揚明光 (3504)-凱基-松山券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3	58.07	1	56.90	56.60	2	526	0.38%
2024/05/20	1	57.10	1	56.70	56.40	0	524	0.00%
2024/05/17	1	55.90	0	0.00	55.90	1	558	0.18%
2024/05/16	0	0.00	1	56.20	55.90	-1	658	-0.15%
2024/05/15	1	55.60	0	0.00	55.50	1	672	0.15%
2024/05/10	0	0.00	1	55.20	55.50	-1	753	-0.13%
2024/05/09	1	55.90	0	0.00	55.30	1	764	0.13%
2024/05/06	0	0.00	1	55.50	55.20	-1	814	-0.12%
2024/05/03	1	55.20	0	0.00	55.30	1	837	0.12%
2024/04/30	0	0.00	2	55.50	55.20	-2	1,075	-0.19%
2024/04/29	1	54.40	0	0.00	54.90	1	1,163	0.09%
2024/04/15	1	56.50	0	0.00	56.20	1	1,254	0.08%
2024/04/11	1	57.70	0	0.00	57.30	1	1,268	0.08%
2024/04/10	1	58.60	0	0.00	58.30	1	1,279	0.08%
2024/04/08	0	0.00	0.1	58.70	58.60	-0.1	1,368	-0.01%
2024/04/02	0	0.00	1	59.50	58.40	-1	1,376	-0.07%
2024/04/01	1	59.90	0	0.00	59.70	1	1,398	0.07%
2024/03/29	1	59.30	0	0.00	59.30	1	1,418	0.07%
2024/03/25	2	61.40	0	0.00	61.30	2	1,416	0.14%
2024/03/20	1	60.50	3	61.27	61.00	-2	1,437	-0.14%
2024/03/15	1	59.40	0	0.00	58.80	1	1,527	0.07%
2024/03/12	0	0.00	1	61.00	61.00	-1	1,520	-0.07%
2024/03/04	2	65.80	3	65.63	65.60	-1	1,514	-0.07%
2024/02/22	5	72.20	2	71.40	71.40	3	1,620	0.19%
2024/02/21	1	72.10	0	0.00	71.80	1	1,641	0.06%
2024/02/20	4	71.60	0.1	72.50	71.50	3.9	1,634	0.24%
2024/02/19	4	74.35	1	74.30	74.00	3	1,602	0.19%
2024/02/16	0	0.00	1	70.20	70.80	-1	1,502	-0.07%
2024/02/15	1	69.00	3	69.00	68.80	-2	1,484	-0.13%
2024/02/05	2	71.15	0	0.00	70.40	2	1,469	0.14%
2024/02/02	0	0.00	3	71.33	71.90	-3	1,443	-0.21%
2024/01/31	1	69.40	1	70.00	69.80	0	1,390	0.00%
2024/01/30	2	69.30	0	0.00	69.30	2	1,377	0.15%
2024/01/29	0	0.00	2	69.90	69.60	-2	1,373	-0.15%
2024/01/25	4	72.00	11	69.85	69.90	-7	1,325	-0.53%
2024/01/24	4	74.80	6	73.30	71.90	-2	1,281	-0.16%
2024/01/23	3	70.07	1	72.00	70.80	2	1,095	0.18%
2024/01/22	1	68.00	0	0.00	70.00	1	1,006	0.10%
2024/01/19	1	64.30	1	64.70	66.70	0	945	0.00%
2024/01/12	3	66.03	0	0.00	66.10	3	930	0.32%
2024/01/02	0	0.00	1	69.40	68.70	-1	869	-0.11%
2023/12/27	3	68.07	2	68.20	68.20	1	772	0.13%
2023/12/15	0	0.00	3	65.87	65.00	-3	704	-0.43%
2023/12/14	2	67.10	2	67.70	66.90	0	690	0.00%
2023/12/13	2	66.70	0	0.00	66.70	2	650	0.31%
2023/12/12	1	65.80	0	0.00	65.20	1	609	0.16%
2023/12/08	3	65.73	0	0.00	65.60	3	594	0.50%
2023/11/22	1	70.50	0	0.00	68.80	1	570	0.18%
2023/11/03	0	0.00	1	57.00	57.20	-1	403	-0.25%
2023/10/11	3	61.80	0	0.00	60.50	3	526	0.57%
2023/10/05	1	62.60	0	0.00	63.00	1	548	0.18%
2023/10/04	1	61.40	1	61.30	61.30	0	560	0.00%
2023/10/03	1	62.60	0	0.00	62.30	1	625	0.16%
2023/10/02	2	62.85	0	0.00	63.10	2	642	0.31%
2023/09/15	4	64.65	0	0.00	64.50	4	729	0.55%
2023/09/13	4	63.88	0	0.00	64.10	4	733	0.55%
2023/09/12	3	62.33	0	0.00	62.70	3	737	0.41%
2023/09/07	2	65.20	0	0.00	64.50	2	765	0.26%
2023/09/06	1	66.00	0	0.00	65.80	1	772	0.13%
2023/08/31	1	63.10	0	0.00	63.00	1	836	0.12%
2023/08/30	3	62.73	0	0.00	63.00	3	917	0.33%
2023/08/29	2	61.10	1	60.90	61.10	1	933	0.11%
2023/08/28	3	60.40	0	0.00	60.40	3	1,008	0.30%
2023/08/15	2	63.55	0	0.00	63.80	2	1,086	0.18%
2023/08/14	1	62.80	0	0.00	62.40	1	1,105	0.09%
2023/08/11	4	65.35	1	64.50	65.40	3	1,151	0.26%
2023/08/10	2	63.40	6	63.77	63.70	-4	1,153	-0.35%
2023/08/08	2	67.05	0	0.00	66.80	2	1,146	0.17%
2023/08/07	1	67.70	0	0.00	68.40	1	1,148	0.09%
2023/08/04	2	66.70	0	0.00	67.80	2	1,150	0.17%
2023/08/02	1.1	67.05	0	0.00	66.50	1.1	1,150	0.09%
2023/07/28	1	69.30	0	0.00	69.50	1	1,125	0.09%
2023/07/25	5	70.10	0	0.00	70.90	5	1,119	0.45%
2023/07/20	0	0.00	1	74.30	74.30	-1	1,125	-0.09%
2023/07/18	1	76.40	0	0.00	75.10	1	1,135	0.09%
2023/07/13	1	75.11	0	0.00	74.70	1	1,154	0.09%
2023/07/12	0	76.50	0	0.00	75.60	0	1,173	0.00%
2023/07/10	1	82.00	0	0.00	78.10	1	1,163	0.09%
2023/07/07	0	0.00	1	78.20	78.00	-1	1,101	-0.09%
2023/07/05	2	79.45	2	79.25	79.10	0	1,084	0.00%
2023/07/03	0	0.00	1	78.20	77.70	-1	1,054	-0.09%
2023/06/28	0	0.00	1	77.20	77.10	-1	1,104	-0.09%
2023/06/26	0	0.00	1	78.20	78.20	-1	1,106	-0.09%
2023/06/21	1	77.60	0	0.00	77.80	1	1,102	0.09%
2023/06/20	2	77.15	0	0.00	77.10	2	1,107	0.18%
2023/06/16	2	78.30	1	78.30	77.80	1	1,107	0.09%
2023/06/15	1	78.00	0	0.00	78.00	1	1,103	0.09%
2023/06/12	1	80.10	0	0.00	80.10	1	1,088	0.09%
2023/06/08	1	80.00	0	0.00	80.10	1	1,089	0.09%
2023/06/07	2	81.90	0	0.00	81.30	2	1,097	0.18%
2023/06/06	1	82.80	4	82.50	81.30	-3	1,112	-0.27%
2023/06/05	1	87.90	5	87.54	87.00	-4	1,069	-0.37%
2023/06/02	2	86.00	0	0.00	86.50	2	1,100	0.18%
2023/06/01	0	0.00	1	86.00	86.20	-1	1,218	-0.08%
2023/05/31	0	0.00	4	83.05	83.10	-4	1,192	-0.34%
2023/05/23	1	80.50	0	0.00	81.20	1	1,213	0.08%
2023/05/19	0	0.00	1	80.20	79.90	-1	1,227	-0.08%
2023/04/28	3	76.07	0	0.00	76.60	3	1,393	0.22%
2023/04/26	2	74.65	1	75.00	74.90	1	1,388	0.07%
2023/04/25	2.1	77.03	0	0.00	76.00	2.1	1,389	0.15%
2023/04/24	0	0.00	2	79.60	79.40	-2	1,378	-0.15%
2023/04/21	0	0.00	4	78.70	78.50	-4	1,373	-0.29%
2023/04/18	0	0.00	1	88.70	86.70	-1	1,349	-0.07%
2023/04/17	9	89.38	7	89.26	89.60	2	1,377	0.15%
2023/04/14	0	0.00	3	88.27	86.90	-3	1,384	-0.22%
2023/04/12	0	0.00	5	88.02	88.40	-5	1,382	-0.36%
2023/04/10	2	89.70	1	89.50	89.40	1	1,386	0.07%
2023/04/07	2	88.90	0	0.00	88.40	2	1,374	0.15%
2023/03/31	2	88.10	5	88.42	87.90	-3	1,377	-0.22%
2023/03/29	0	0.00	1	85.50	86.60	-1	1,341	-0.07%
2023/03/28	0	0.00	3	87.40	85.20	-3	1,360	-0.22%
2023/03/27	0	0.00	1	87.20	87.70	-1	1,362	-0.07%
2023/03/22	0	0.00	2	87.40	86.80	-2	1,414	-0.14%
2023/03/16	3	85.47	1	84.00	84.40	2	1,473	0.14%
2023/03/15	3	87.30	0	0.00	86.00	3	1,493	0.20%
2023/03/14	0	0.00	35	87.00	86.40	-35	1,518	-2.30%
2023/03/13	6	85.57	1	83.70	86.80	5	1,539	0.32%
2023/03/10	8	86.20	15	86.86	86.00	-7	1,587	-0.44%
2023/03/09	0	0.00	2	89.20	88.60	-2	1,644	-0.12%
2023/03/08	5	89.26	0	0.00	89.20	5	1,787	0.28%
2023/03/07	27	90.79	6.6	91.88	90.70	20.4	1,786	1.14%
2023/03/06	2	91.05	26	89.77	91.40	-24	1,701	-1.41%
2023/03/03	1	86.90	0	0.00	85.80	1	1,584	0.06%
2023/02/22	0	0.00	1	84.90	84.20	-1	1,793	-0.06%
2023/02/21	1	87.00	22	87.45	87.60	-21	1,967	-1.07%
2023/02/20	1.6	84.59	0	0.00	85.00	1.6	2,001	0.08%
2023/02/15	1	82.30	0	0.00	82.30	1	2,244	0.04%
2023/02/14	2	83.85	0	0.00	83.40	2	2,429	0.08%
2023/02/13	1	83.50	0	0.00	83.60	1	2,464	0.04%
2023/02/10	6	86.10	1	86.90	85.50	5	2,520	0.20%
2023/02/07	4	89.60	0	0.00	87.40	4	2,721	0.15%
2023/02/06	2	88.05	1	88.60	88.50	1	2,786	0.04%
2023/02/02	5	91.08	4	90.53	89.90	1	2,833	0.04%
2023/02/01	2	86.10	0	0.00	86.20	2	2,752	0.07%
2023/01/31	2	83.10	2	86.20	85.70	0	2,754	0.00%
2023/01/30	0	0.00	2	83.20	83.10	-2	2,732	-0.07%
2023/01/13	1	80.00	0	0.00	81.70	1	2,786	0.04%
2023/01/12	9	82.00	0	0.00	81.40	9	2,789	0.32%
2023/01/11	2	83.35	0	0.00	83.10	2	2,809	0.07%
2023/01/09	1	83.80	0	0.00	83.20	1	2,845	0.04%
2023/01/04	1	82.40	1	81.40	81.70	0	2,893	0.00%
2023/01/03	7	77.00	0	0.00	78.50	7	2,890	0.24%
2022/12/29	8	74.89	0	0.00	76.30	8	2,932	0.27%
2022/12/27	0.1	78.50	0	0.00	77.90	0.1	3,011	0.00%
2022/12/23	1	75.30	0	0.00	77.80	1	3,081	0.03%
2022/12/20	23	78.33	0	0.00	76.00	23	3,309	0.69%
2022/12/19	10	79.49	0	0.00	79.10	10	3,397	0.29%
2022/12/16	1	81.00	0	0.00	80.20	1	3,476	0.03%
2022/12/15	12	84.33	1	82.80	82.90	11	3,533	0.31%
2022/12/13	0	0.00	4	84.45	82.30	-4	3,591	-0.11%
2022/12/12	21	83.92	0	0.00	84.30	21	3,630	0.58%
2022/12/08	2	87.40	0	0.00	87.70	2	3,782	0.05%
2022/12/06	1	90.00	0	0.00	89.20	1	3,986	0.03%
2022/12/05	0	0.00	7	93.30	92.40	-7	4,155	-0.17%
2022/12/02	2	95.00	4	94.63	93.50	-2	4,317	-0.05%
2022/12/01	0	0.00	2	94.50	92.70	-2	4,479	-0.04%
2022/11/30	15	92.85	5	92.92	93.20	10	5,041	0.20%
2022/11/25	1	89.80	11	90.65	89.30	-10	6,040	-0.17%
2022/11/24	10	90.89	11	91.84	90.30	-1	6,369	-0.02%
2022/11/23	5	90.22	0	0.00	89.60	5	6,451	0.08%
2022/11/21	0	0.00	4	91.98	90.70	-4	6,462	-0.06%
2022/11/18	0	0.00	2	93.00	92.70	-2	6,472	-0.03%
2022/11/17	7	94.13	2	94.70	93.40	5	6,465	0.08%
2022/11/16	11	89.23	5	90.50	90.80	6	6,363	0.09%
2022/11/15	2	92.90	2	92.00	91.10	0	6,365	0.00%
2022/11/14	0	0.00	2	90.00	93.40	-2	6,388	-0.03%
2022/11/11	3	95.20	5	90.98	90.10	-2	6,465	-0.03%
2022/11/10	4	91.98	5	91.92	90.30	-1	6,599	-0.02%
2022/11/09	6	85.90	1	86.80	87.30	5	6,549	0.08%
2022/11/08	7.1	85.42	11	85.51	84.20	-4	6,632	-0.06%
2022/11/07	0	0.00	0.1	83.88	83.60	-0.1	6,695	0.00%
2022/11/04	7	83.56	1	84.80	84.00	6	6,960	0.09%
2022/11/03	0.1	83.20	3	82.67	83.60	-2.9	7,148	-0.04%
2022/11/02	1	77.80	1	79.80	79.60	0	7,138	0.00%
2022/10/31	3	75.50	0	0.00	74.30	3	7,570	0.04%
2022/10/24	7	73.81	7	72.73	72.70	0	8,780	0.00%
2022/10/20	0	0.00	5	73.60	73.80	-5	9,153	-0.05%
2022/10/18	0	0.00	2	76.50	76.70	-2	9,489	-0.02%
2022/10/14	0	0.00	1	78.60	77.30	-1	10,055	-0.01%
2022/10/13	1	78.50	0	0.00	74.30	1	10,176	0.01%
2022/10/12	2.1	79.81	3	78.43	79.00	-0.9	10,400	-0.01%
2022/10/07	1	87.70	0	0.00	86.00	1	10,988	0.01%
2022/10/06	1.1	88.36	1	89.50	87.60	0.1	11,626	0.00%
2022/09/29	0	0.00	4	88.10	85.70	-4	12,801	-0.03%
2022/09/28	0	0.00	1	89.60	86.80	-1	12,842	-0.01%
2022/09/27	1	92.60	2	93.05	93.50	-1	12,884	-0.01%
2022/09/26	0	0.00	4	94.28	93.00	-4	12,863	-0.03%
2022/09/23	5	104.50	0	0.00	101.00	5	12,819	0.04%
2022/09/22	1	105.50	1	106.00	107.00	0	12,765	0.00%
2022/09/21	1	104.50	2	104.50	105.50	-1	12,741	-0.01%
2022/09/20	2	102.75	1	104.50	103.00	1	12,779	0.01%
2022/09/16	3	104.33	2	104.25	105.00	1	12,902	0.01%
2022/09/15	2	105.50	3	107.83	104.00	-1	12,852	-0.01%
2022/09/14	1	103.50	0.1	105.00	107.00	1	12,746	0.01%
2022/09/13	1.1	107.83	1	105.00	104.00	0.1	12,603	0.00%
2022/09/12	2	107.00	1	106.00	107.00	1	12,537	0.01%
2022/09/08	13	104.35	18	104.81	103.00	-5	12,372	-0.04%
2022/09/07	5	105.60	3	105.17	104.50	2	12,251	0.02%
2022/09/06	23.1	111.26	17	114.38	106.50	6.1	12,153	0.05%
2022/09/05	7	110.00	0	0.00	109.00	7	11,556	0.06%
2022/09/02	280	114.33	3,270	113.76	114.00	-2,990	11,627	-25.72%	大買/大賣/鉅額交易
2022/09/01	2,994	110.50	9.5	108.26	110.50	2,984.6	10,967	27.21%	大買/鉅額交易
2022/08/31	4	101.38	5	102.10	100.50	-1	10,677	-0.01%
2022/08/30	21	96.16	19	96.96	98.60	2	10,344	0.02%
2022/08/26	0	0.00	2	94.20	94.60	-2	10,138	-0.02%
2022/08/25	0	0.00	1	93.10	92.50	-1	10,067	-0.01%
2022/08/23	4.1	93.96	0	0.00	92.30	4.1	9,988	0.04%
2022/08/22	2	96.80	0	0.00	95.10	2	9,894	0.02%
2022/08/19	1	103.00	0	0.00	99.50	1	9,808	0.01%
2022/08/17	0	0.00	6	102.00	102.50	-6	9,540	-0.06%
2022/08/16	2	99.20	6	100.40	97.70	-4	9,312	-0.04%
2022/08/15	4	95.33	5	96.96	98.40	-1	9,172	-0.01%
2022/08/12	1	97.20	0	0.00	97.70	1	9,051	0.01%
2022/08/11	4	101.50	4	103.25	99.70	0	8,925	0.00%
2022/08/10	3	100.13	5	101.10	99.00	-2	8,635	-0.02%
2022/08/09	3	97.60	0	0.00	97.00	3	8,374	0.04%
2022/08/08	2	95.70	1	98.20	98.00	1	8,262	0.01%
2022/08/05	6	101.92	12	101.75	100.00	-6	8,076	-0.07%
2022/08/04	27	99.47	33	99.25	100.50	-6	7,732	-0.08%
2022/08/03	6	96.62	4	99.08	96.50	2	7,113	0.03%
2022/08/01	2	94.65	0	0.00	93.20	2	6,616	0.03%
2022/07/29	0	0.00	1	94.00	94.00	-1	6,544	-0.02%
2022/07/28	4	91.14	4	91.60	91.90	0	6,424	0.00%
2022/07/27	2	89.80	6	90.95	92.00	-4	6,259	-0.06%
2022/07/26	8	93.65	3	94.53	87.20	5	6,006	0.08%
2022/07/25	8	95.85	5	96.52	96.80	3	5,768	0.05%
2022/07/22	39.1	96.71	26	99.12	95.50	13.1	5,647	0.23%
2022/07/21	2	95.65	3	95.40	95.80	-1	5,257	-0.02%
2022/07/20	5.1	94.51	2	96.60	94.20	3.1	5,045	0.06%
2022/07/19	3	96.00	11	96.29	94.80	-8	4,900	-0.16%
2022/07/18	5.1	95.10	1	94.30	94.80	4.1	4,647	0.09%
2022/07/15	8.1	96.71	10	96.08	96.20	-1.9	4,480	-0.04%
2022/07/14	19	93.08	19	93.78	94.20	0	3,982	0.00%
2022/07/13	25	88.90	31	89.91	92.70	-6	3,320	-0.18%
2022/07/12	16	85.43	11	85.57	84.30	5	3,159	0.16%
2022/07/11	17	88.96	16	88.17	87.90	1	2,919	0.03%
2022/07/08	18	83.04	30.4	85.26	86.30	-12.4	2,462	-0.50%
2022/07/07	0	0.00	3	76.53	78.50	-3	2,105	-0.14%
2022/07/06	5	72.84	4	73.78	71.40	1	1,957	0.05%
2022/07/05	9	73.84	2	74.25	74.40	7	1,861	0.38%
2022/07/04	1	69.00	2	69.65	70.60	-1	1,707	-0.06%
2022/07/01	6	70.57	2	69.85	68.40	4	1,676	0.24%
2022/06/30	3	68.97	0	0.00	68.70	3	1,610	0.19%
2022/06/29	2	70.15	4	71.50	72.40	-2	1,578	-0.13%
2022/06/28	7	73.17	7	73.53	74.40	0	1,526	0.00%
2022/06/27	5	71.86	4	72.10	73.50	1	1,437	0.07%
2022/06/24	7	68.11	16	68.47	68.00	-9	1,286	-0.70%
2022/06/23	0	0.00	3	62.80	62.40	-3	1,226	-0.24%
2022/06/22	3	61.10	0	0.00	60.70	3	1,259	0.24%
2022/06/21	0	0.00	4	62.80	63.30	-4	1,264	-0.32%
2022/06/20	5	62.02	0	0.00	60.40	5	1,260	0.40%
2022/06/17	8	65.01	0	0.00	64.20	8	1,238	0.65%
2022/06/16	7	69.66	4	68.03	67.80	3	1,211	0.25%
2022/06/15	10	72.09	11	72.93	70.70	-1	1,146	-0.09%
2022/06/14	5	69.18	0	0.00	68.90	5	1,031	0.48%
2022/06/13	15	72.25	11	72.06	71.50	4	996	0.40%
2022/06/10	3	70.20	10	71.49	71.90	-7	727	-0.96%
2022/06/09	1	65.20	1	65.70	65.40	0	675	0.00%
2022/06/06	2	66.65	1	66.70	65.80	1	676	0.15%
2022/06/02	1	64.30	0	0.00	64.90	1	690	0.14%
2022/06/01	0	0.00	1	65.40	65.40	-1	716	-0.14%
2022/05/31	1	64.70	0	0.00	65.20	1	725	0.14%
2022/05/25	0	0.00	4	63.20	63.00	-4	811	-0.49%
2022/05/24	4	62.20	0	0.00	61.50	4	840	0.48%
2022/05/23	1	64.50	0	0.00	64.00	1	844	0.12%
2022/05/20	0	0.00	1	63.30	63.20	-1	858	-0.12%
2022/05/19	2	61.10	2	62.10	62.50	0	868	0.00%
2022/05/18	1	63.20	0	0.00	63.20	1	880	0.11%
2022/05/17	0	0.00	2	63.10	62.70	-2	896	-0.22%
2022/05/16	2.1	61.42	0	0.00	61.40	2.1	901	0.23%
2022/05/13	3	61.83	3	61.10	62.00	0	914	0.00%
2022/05/10	0	0.00	12	62.28	63.00	-12	942	-1.27%
2022/05/09	4	61.40	1	61.30	60.70	3	945	0.32%
2022/05/06	3	64.77	0	0.00	64.90	3	948	0.32%
2022/05/05	0	0.00	2	67.50	67.70	-2	961	-0.21%
2022/05/04	0	0.00	4	65.60	65.80	-4	981	-0.41%
2022/04/29	2	65.70	0	0.00	64.90	2	1,022	0.20%
2022/04/28	0	0.00	1	65.30	66.30	-1	1,023	-0.10%
2022/04/26	0	0.00	2	67.05	66.90	-2	1,030	-0.19%
2022/04/25	1	65.30	0	0.00	65.10	1	1,037	0.10%
2022/04/22	6	69.35	0	0.00	68.50	6	1,066	0.56%
2022/04/19	0	0.00	5	72.20	70.80	-5	1,158	-0.43%
2022/04/18	10	70.98	0	0.00	70.80	10	1,183	0.85%
2022/04/14	1	74.50	0	0.00	74.00	1	1,228	0.08%
2022/04/08	0	0.00	3	75.30	75.60	-3	1,263	-0.24%
2022/04/07	3	74.10	0	0.00	73.60	3	1,271	0.24%
2022/04/01	4	77.25	1	76.90	77.40	3	1,278	0.23%
2022/03/28	1	76.20	0	0.00	77.30	1	1,356	0.07%
2022/03/25	1	78.60	2	79.15	78.00	-1	1,391	-0.07%
2022/03/24	1	79.90	6	80.65	82.70	-5	1,356	-0.37%
2022/03/23	1	80.90	0	0.00	79.90	1	1,352	0.07%
2022/03/15	3	76.40	2	76.80	76.00	1	1,544	0.06%
2022/03/11	2	80.05	1	79.00	79.10	1	1,615	0.06%
2022/03/10	1	79.90	0	0.00	80.40	1	1,664	0.06%
2022/03/09	0	0.00	1	79.20	77.90	-1	1,804	-0.06%
2022/03/08	1	77.60	0	0.00	77.30	1	1,833	0.05%
2022/03/07	3.1	78.60	0	0.00	78.40	3.1	1,844	0.17%
2022/03/04	2	85.50	1	85.30	84.20	1	1,873	0.05%
2022/03/03	2	87.20	2	87.75	87.60	0	1,934	0.00%
2022/03/02	3	83.50	3	84.60	84.50	0	1,948	0.00%
2022/02/25	0	0.00	5	83.96	84.40	-5	2,056	-0.24%
2022/02/24	7	82.73	0	0.00	81.80	7	2,111	0.33%
2022/02/23	0.1	86.00	4	86.60	86.10	-3.9	2,173	-0.18%
2022/02/22	2	85.40	0	0.00	85.70	2	2,512	0.08%
2022/02/18	1	89.80	0	0.00	89.30	1	3,089	0.03%
2022/02/17	2.1	91.21	0	0.00	90.90	2.1	3,156	0.07%
2022/02/16	3	93.40	0	0.00	93.60	3	3,318	0.09%
2022/02/11	8	94.89	5	95.52	95.80	3	3,652	0.08%
2022/02/09	2	96.80	2	96.50	96.30	0	3,980	0.00%
2022/02/07	0	0.00	3	91.40	94.20	-3	4,166	-0.07%
2022/01/25	1	92.90	0	0.00	92.40	1	4,733	0.02%
2022/01/21	1	96.60	2	96.60	95.70	-1	5,398	-0.02%
2022/01/20	2	98.80	0	0.00	98.70	2	5,701	0.04%
2022/01/19	4	101.50	3	100.00	99.70	1	5,925	0.02%
2022/01/18	0	0.00	1	103.00	103.50	-1	6,456	-0.02%
2022/01/17	7	99.00	0	0.00	101.00	7	6,966	0.10%
2022/01/14	12	99.49	1	97.80	99.30	11	7,533	0.15%
2022/01/12	7	102.93	0	0.00	101.50	7	8,153	0.09%
2022/01/11	5	105.00	3	105.00	104.00	2	8,238	0.02%
2022/01/07	7	108.07	1	109.50	108.00	6	8,565	0.07%
2022/01/05	1	114.00	2	114.50	113.50	-1	9,297	-0.01%
2021/12/30	2	117.75	0	0.00	117.50	2	9,742	0.02%
2021/12/28	1	124.00	3	123.00	119.50	-2	9,830	-0.02%
2021/12/23	5	120.90	5	120.20	120.50	0	10,006	0.00%
2021/12/22	0	0.00	1	122.00	123.00	-1	10,098	-0.01%
2021/12/20	1	118.00	1	117.50	119.50	0	10,405	0.00%
2021/12/17	1	117.50	1	119.00	119.50	0	10,469	0.00%
2021/12/15	1	119.50	1	120.00	120.00	0	10,704	0.00%
2021/12/14	3	115.83	0	0.00	114.50	3	10,686	0.03%
2021/12/13	3	122.50	0	0.00	122.50	3	10,672	0.03%
2021/12/09	2	128.25	0	0.00	127.00	2	10,708	0.02%
2021/12/08	3	128.33	13	129.00	128.00	-10	10,699	-0.09%
2021/12/07	7	125.00	10	127.80	124.50	-3	10,757	-0.03%
2021/12/06	7	128.14	3	129.50	129.00	4	10,831	0.04%
2021/12/03	3	132.33	7	133.86	129.00	-4	10,841	-0.04%
2021/12/02	0	0.00	3	126.00	123.00	-3	10,842	-0.03%
2021/12/01	3	123.50	0	0.00	125.50	3	10,958	0.03%
2021/11/30	2	122.00	2	123.00	124.50	0	11,025	0.00%
2021/11/29	2	119.75	1	121.50	120.50	1	11,128	0.01%
2021/11/26	5	121.90	1	121.50	120.50	4	11,412	0.04%
2021/11/25	6	130.58	19	129.16	127.00	-13	11,529	-0.11%
2021/11/24	6	130.83	3	128.00	127.00	3	11,797	0.03%
2021/11/23	5	134.00	3	134.00	131.50	2	11,998	0.02%
2021/11/22	11	137.45	0	0.00	136.50	11	12,312	0.09%
2021/11/19	27	144.52	22	149.95	140.00	5	12,403	0.04%
2021/11/18	64	147.82	56	141.25	140.50	8	12,142	0.07%
2021/11/17	0	0.00	15	142.47	146.00	-15	11,811	-0.13%
2021/11/16	2	133.00	0	0.00	133.00	2	11,601	0.02%
2021/11/15	7	138.86	1	138.50	136.50	6	11,555	0.05%
2021/11/12	20	134.03	5	136.20	135.50	15	11,433	0.13%
2021/11/11	3	130.50	2	132.00	130.00	1	11,328	0.01%
2021/11/10	9	134.17	11	133.91	133.50	-2	11,322	-0.02%
2021/11/09	21	137.67	19	134.58	131.50	2	11,337	0.02%
2021/11/08	5	130.10	9	131.33	133.00	-4	11,167	-0.04%
2021/11/05	2	131.75	2	132.75	132.00	0	11,161	0.00%
2021/11/04	8	134.69	8	135.88	131.50	0	11,251	0.00%
2021/11/03	11	134.23	3	132.83	134.50	8	11,166	0.07%
2021/11/02	23	141.28	75	146.45	136.00	-52	11,109	-0.47%
2021/11/01	38	134.30	51	141.87	144.00	-13	10,651	-0.12%
2021/10/29	13	133.58	15	132.93	131.00	-2	10,290	-0.02%
2021/10/28	91	137.13	86	139.24	130.00	5	10,005	0.05%
2021/10/27	40	137.91	46	138.42	134.50	-6	9,699	-0.06%
2021/10/26	61	135.72	90	138.45	134.50	-29	9,469	-0.31%
2021/10/25	19	139.03	13	138.92	137.00	6	8,971	0.07%
2021/10/22	39	128.50	51	130.17	134.00	-12	8,461	-0.14%
2021/10/21	14	122.54	15	123.23	122.00	-1	7,869	-0.01%
2021/10/20	16	120.13	20	120.65	118.00	-4	7,514	-0.05%
2021/10/19	4	110.63	3	110.67	112.00	1	7,180	0.01%
2021/10/18	3	110.50	3	112.17	112.00	0	7,079	0.00%
2021/10/15	11	111.32	10	109.25	112.00	1	6,992	0.01%
2021/10/14	12	117.17	4	113.25	109.50	8	6,722	0.12%
2021/10/13	11	118.05	23	120.43	121.50	-12	6,313	-0.19%
2021/10/12	8	115.13	6	111.17	110.50	2	5,951	0.03%
2021/10/08	18	109.53	21	110.48	109.00	-3	5,702	-0.05%
2021/10/07	3	106.50	6	109.50	109.50	-3	5,567	-0.05%
2021/10/06	4	101.98	1	104.00	99.90	3	5,618	0.05%
2021/10/05	6	101.80	11	103.68	106.00	-5	5,635	-0.09%
2021/10/04	12	102.50	19	104.21	102.50	-7	5,575	-0.13%
2021/10/01	3	106.83	0	0.00	106.00	3	5,494	0.05%
2021/09/30	15	109.17	17	111.03	112.00	-2	5,447	-0.04%
2021/09/29	5	106.60	0	0.00	107.00	5	5,394	0.09%
2021/09/28	10	115.05	10	115.25	114.50	0	5,326	0.00%
2021/09/27	3	110.67	2	112.25	110.50	1	5,060	0.02%
2021/09/24	0	0.00	1	107.00	105.00	-1	4,970	-0.02%
2021/09/23	5	106.10	3	106.83	105.00	2	4,911	0.04%
2021/09/22	1	103.50	4	105.88	106.50	-3	4,779	-0.06%
2021/09/17	0	0.00	1	97.50	97.10	-1	4,789	-0.02%
2021/09/16	1	98.00	2	98.40	97.00	-1	4,817	-0.02%
2021/09/15	3	99.17	1	100.50	98.00	2	4,784	0.04%
2021/09/14	3	102.50	0	0.00	101.50	3	4,744	0.06%
2021/09/13	2	103.50	2	105.00	106.00	0	4,713	0.00%
2021/09/10	2	102.75	1	104.00	103.50	1	4,656	0.02%
2021/09/09	5	108.60	5	106.80	109.00	0	4,558	0.00%
2021/09/08	2	111.50	0	0.00	107.50	2	4,446	0.04%
2021/09/07	6	113.42	5	112.10	112.50	1	4,405	0.02%
2021/09/06	0	0.00	7	119.00	119.00	-7	4,258	-0.16%
2021/09/03	2	111.75	1	115.00	111.50	1	4,109	0.02%
2021/09/02	5	114.90	14	115.46	116.00	-9	4,009	-0.22%
2021/09/01	46	118.47	40	121.69	114.00	6	3,853	0.16%
2021/08/31	11	114.00	15	113.07	121.00	-4	3,494	-0.11%
2021/08/30	29	117.74	12	118.54	115.00	17	3,323	0.51%
2021/08/27	9	111.67	6	111.83	119.00	3	2,995	0.10%
2021/08/26	107	112.41	122	113.28	116.50	-15	2,724	-0.55%	大買/大賣/
2021/08/25	2	104.00	19	105.79	106.00	-17	2,343	-0.73%
2021/08/24	1	93.00	3.2	93.88	96.50	-2.2	2,190	-0.10%
2021/08/23	0	0.00	1	88.50	87.80	-1	2,105	-0.05%
2021/08/20	4	87.88	1	88.10	86.20	3	2,092	0.14%
2021/08/19	3	90.13	6	91.15	90.10	-3	2,048	-0.15%
2021/08/18	2	86.80	3	89.10	91.10	-1	2,022	-0.05%
2021/08/17	1	86.80	0	0.00	85.80	1	1,996	0.05%
2021/08/16	1	86.10	0	0.00	87.50	1	1,954	0.05%
2021/08/13	11	90.98	22	92.70	93.00	-11	1,859	-0.59%
2021/08/12	0	0.00	11	91.73	86.80	-11	1,742	-0.63%
2021/08/11	29	95.27	7	93.86	94.60	22	1,670	1.32%
2021/08/10	12	95.57	43	95.47	97.20	-31	1,586	-1.95%
2021/08/09	10	92.76	16	94.27	93.30	-6	1,432	-0.42%
2021/08/06	9	91.99	31	93.20	94.00	-22	1,396	-1.58%
2021/08/05	21	90.63	2	91.80	90.50	19	1,349	1.41%
2021/08/04	33	90.66	4	89.68	88.80	29	1,345	2.16%
2021/08/03	5	87.24	5	88.70	89.10	0	1,317	0.00%
2021/08/02	8.2	85.24	9	86.60	86.80	-0.8	1,308	-0.06%
2021/07/30	0	0.00	5	84.10	84.20	-5	1,323	-0.38%
2021/07/29	21	85.42	12	85.58	83.60	9	1,337	0.67%
2021/07/28	4	80.00	10	81.87	82.00	-6	1,297	-0.46%
2021/07/27	0	0.00	14	83.14	81.50	-14	1,318	-1.06%
2021/07/21	4	78.30	0	0.00	77.10	4	1,359	0.29%
2021/07/20	3	79.47	8	79.70	78.90	-5	1,376	-0.36%
2021/07/19	6	81.37	0	0.00	80.80	6	1,388	0.43%
2021/07/16	7	83.00	3	83.40	83.40	4	1,421	0.28%
2021/07/15	1	81.60	0	0.00	82.20	1	1,461	0.07%
2021/07/14	15	82.37	0	0.00	82.10	15	1,500	1.00%
2021/07/13	6	90.52	0	0.00	88.20	6	1,505	0.40%
2021/07/12	0	0.00	2	92.00	98.00	-2	1,470	-0.14%
2021/07/09	0	0.00	2	88.70	89.40	-2	1,443	-0.14%
2021/07/08	3	88.93	0	0.00	89.00	3	1,495	0.20%
2021/07/07	0	0.00	1	89.80	88.40	-1	1,520	-0.07%
2021/07/05	5	93.14	3	92.93	92.00	2	1,579	0.13%
2021/07/02	4	90.98	0	0.00	88.80	4	1,633	0.24%
2021/07/01	9	88.21	0	0.00	87.80	9	1,706	0.53%
2021/06/29	0	0.00	0.2	93.40	89.60	-0.2	1,854	-0.01%
2021/06/25	0	0.00	2	86.40	87.80	-2	1,971	-0.10%
2021/06/17	0	0.00	1	77.10	77.30	-1	2,593	-0.04%
2021/05/26	1	73.60	0	0.00	74.00	1	2,913	0.03%
2021/05/25	2	73.50	0	75.00	73.20	2	2,917	0.07%
2021/05/24	0	0.00	5	73.08	76.00	-5	2,911	-0.17%
2021/05/21	0	0.00	0.1	69.90	71.90	-0.1	2,935	0.00%
2021/05/18	1	64.90	1	66.50	69.30	0	3,125	0.00%
2021/05/14	2	67.00	0	0.00	67.40	2	3,119	0.06%
2021/05/13	2	68.00	0	0.00	69.90	2	3,142	0.06%
2021/05/12	10	70.80	0	0.00	70.00	10	3,182	0.31%
2021/05/11	0	0.00	6	73.32	71.80	-6	3,155	-0.19%
2021/05/04	27	78.00	0	0.00	76.90	27	3,089	0.87%
2021/05/03	3	80.83	0	0.00	79.70	3	3,051	0.10%
2021/04/28	5	87.20	0	0.00	87.30	5	3,019	0.17%
2021/04/27	0	0.00	2	85.55	85.10	-2	2,994	-0.07%
2021/04/26	31	86.95	6	86.23	87.10	25	2,977	0.84%
2021/04/23	0	0.00	1	84.10	86.20	-1	2,953	-0.03%
2021/04/22	5	86.00	0	0.00	84.10	5	2,935	0.17%
2021/04/20	0	0.00	1	91.90	91.60	-1	2,845	-0.04%
2021/04/19	2	90.40	1	89.40	88.60	1	2,794	0.04%
2021/04/16	3	90.10	0.1	90.50	89.40	3	2,749	0.11%
2021/04/13	0	0.00	1	87.50	85.50	-1	2,604	-0.04%
2021/04/12	7	87.91	3	89.60	85.50	4	2,574	0.16%
2021/04/09	2	88.50	0	0.00	87.70	2	2,535	0.08%
2021/04/08	6.2	92.03	0	0.00	90.10	6.2	2,495	0.25%
2021/04/07	1	92.80	4	92.15	92.60	-3	2,394	-0.13%
2021/04/06	1.3	87.86	3	87.83	86.70	-1.8	2,328	-0.08%
2021/04/01	7	92.33	4	92.76	89.60	3	2,270	0.13%
2021/03/31	4	86.75	51	84.75	87.30	-47	2,131	-2.20%
2021/03/30	8	84.30	3	84.63	84.00	5	1,987	0.25%
2021/03/29	30	80.69	0	0.00	80.00	30	1,842	1.63%
2021/03/26	0	77.60	3	79.60	79.80	-3	1,793	-0.17%
2021/03/25	4	78.45	3	78.37	77.30	1	1,737	0.06%
2021/03/24	16	80.33	3	81.20	81.40	13	1,664	0.78%
2021/03/23	11	98.05	1,109	96.21	82.70	-1,098	1,556	-70.55%	大賣/鉅額交易
2021/03/22	632	91.70	270	87.65	91.70	362	1,235	29.30%	大買/大賣/鉅額交易
2021/03/19	735	83.40	5	83.28	83.40	730	1,158	63.02%	大買/鉅額交易
2021/03/18	2	72.70	2	75.00	75.90	0	1,032	0.00%
2021/03/17	3	68.40	0	0.00	69.00	3	959	0.31%
2021/03/16	0	0.00	11	68.80	68.20	-11	949	-1.16%
2021/03/15	7	65.70	0	0.00	65.80	7	894	0.78%
2021/03/10	0	0.00	7	67.70	65.70	-7	870	-0.80%
2021/03/09	0	0.00	2	63.20	63.30	-2	838	-0.24%
2021/03/08	0	0.00	1	62.40	62.70	-1	841	-0.12%
2021/03/05	1	64.40	1	65.20	62.50	0	836	0.00%
2021/03/03	0	0.00	2	62.90	63.10	-2	826	-0.24%
2021/03/02	1	63.80	1	62.70	63.20	0	821	0.00%
2021/02/25	5	66.70	0	0.00	65.20	5	802	0.62%
2021/02/24	6	67.12	0	0.00	66.80	6	791	0.76%
2021/02/23	7	68.14	0	0.00	68.00	7	768	0.91%
2021/02/22	2	67.90	1	66.70	70.90	1	731	0.14%
2021/02/19	3	63.83	2	62.85	65.70	1	630	0.16%
2021/02/18	1	59.80	0	0.00	59.80	1	565	0.18%
2021/02/05	3	59.80	4	58.43	57.50	-1	597	-0.17%
2021/02/04	4	58.33	0	0.00	59.10	4	606	0.66%
2021/02/03	1	59.60	10	56.39	59.60	-9	567	-1.58%
2021/02/02	6	54.73	1	53.80	54.20	5	511	0.98%
2021/02/01	1	54.00	0	0.00	53.10	1	509	0.20%
2021/01/29	2	56.75	3	56.33	54.40	-1	504	-0.20%
2021/01/22	2	54.45	2	54.35	54.90	0	484	0.00%
2021/01/20	1	55.20	0	0.00	55.20	1	482	0.21%
2021/01/18	2	56.20	0	0.00	56.60	2	477	0.42%
2021/01/14	21	58.74	3	58.90	58.70	18	472	3.81%
2021/01/12	2	57.35	0	0.00	57.00	2	468	0.43%
2021/01/08	1	57.80	0	0.00	58.20	1	462	0.22%
2020/12/31	0	0.00	1	60.90	60.70	-1	442	-0.23%
2020/12/30	0	0.00	2	60.40	61.50	-2	435	-0.46%
2020/12/29	3	61.77	4	61.25	61.00	-1	437	-0.23%
2020/12/22	1	57.70	0	0.00	56.80	1	408	0.24%
2020/12/18	2	60.00	1	60.00	60.00	1	403	0.25%
2020/12/11	1	58.00	0	0.00	57.50	1	384	0.26%
2020/12/10	1	59.00	0	0.00	59.40	1	382	0.26%
2020/12/04	1	60.70	3	60.30	59.60	-2	365	-0.55%
2020/12/02	1	61.30	2	61.05	61.10	-1	356	-0.28%
2020/11/30	1	60.00	0	0.00	59.70	1	353	0.28%
2020/11/27	0	0.00	1	61.00	61.00	-1	349	-0.29%
2020/11/24	1	58.50	0	0.00	58.20	1	313	0.32%
2020/11/23	0	0.00	2	60.00	59.30	-2	311	-0.64%
2020/11/17	2	58.75	0	0.00	57.80	2	305	0.65%
2020/11/13	0	0.00	2	62.35	61.60	-2	300	-0.67%
2020/11/12	0	0.00	3	59.90	59.90	-3	241	-1.24%
2020/11/10	0	0.00	1	54.70	54.00	-1	224	-0.44%
2020/11/03	0	0.00	1	53.70	53.70	-1	234	-0.43%
2020/10/28	1	51.20	0	0.00	51.80	1	241	0.41%
2020/10/12	1	56.00	0	0.00	55.10	1	310	0.32%
2020/09/30	0	0.00	3	55.30	55.30	-3	352	-0.85%
2020/09/15	3	59.93	0	0.00	59.70	3	571	0.53%
2020/09/14	0	0.00	1	58.00	58.50	-1	591	-0.17%
2020/09/07	0	0.00	1	60.60	59.00	-1	703	-0.14%
2020/09/04	1	59.00	0	0.00	59.60	1	713	0.14%
2020/09/03	1	59.70	1	61.50	59.50	0	720	0.00%
2020/09/02	0	0.00	1	60.30	60.50	-1	725	-0.14%
2020/09/01	1	59.20	0	0.00	59.50	1	748	0.13%
2020/08/31	0	0.00	1	60.50	59.30	-1	774	-0.13%
2020/08/27	0	0.00	1	59.10	59.10	-1	785	-0.13%
2020/08/21	1	57.90	3	58.30	57.60	-2	807	-0.25%
2020/08/20	1	55.40	8	56.03	55.10	-7	819	-0.85%
2020/08/19	2	59.55	0	0.00	59.20	2	819	0.24%
2020/08/18	2	59.80	1	59.80	59.50	1	820	0.12%
2020/08/13	0	0.00	1	59.90	59.60	-1	826	-0.12%
2020/08/12	1	60.00	1	59.60	59.60	0	827	0.00%
2020/08/06	3	63.00	0	0.00	62.60	3	836	0.36%
2020/07/29	6	62.32	0	0.00	61.40	6	941	0.64%
2020/07/21	1	68.80	1	68.30	67.80	0	949	0.00%
2020/07/16	1	66.70	0	0.00	66.60	1	961	0.10%
2020/07/08	0	0.00	1	71.70	71.40	-1	1,038	-0.10%
2020/07/07	6	71.43	2	72.30	70.50	4	1,027	0.39%
2020/07/06	0	0.00	5	69.64	69.70	-5	983	-0.51%
2020/07/03	3	67.00	4	67.90	69.90	-1	969	-0.10%
2020/07/02	3	67.80	3	68.80	68.80	0	961	0.00%
2020/07/01	6	68.13	4	67.83	67.80	2	952	0.21%
2020/06/23	6	67.95	4	66.93	66.10	2	910	0.22%
2020/06/22	0	0.00	1	66.50	66.00	-1	885	-0.11%
2020/06/19	7	67.30	11	67.37	66.10	-4	885	-0.45%
2020/06/18	3	65.40	2	65.10	65.70	1	868	0.12%
2020/06/17	5	66.18	6	67.42	65.10	-1	861	-0.12%
2020/06/16	3	64.10	7	63.29	63.50	-4	805	-0.50%
2020/06/15	31	63.13	1	63.10	62.40	30	807	3.72%
2020/06/11	3	63.00	7	63.24	61.60	-4	837	-0.48%
2020/06/10	3	64.50	3	65.20	64.40	0	852	0.00%
2020/06/09	5	64.50	0	0.00	63.90	5	862	0.58%
2020/06/08	0	0.00	4	65.13	64.40	-4	879	-0.45%
2020/06/04	0	0.00	2	62.70	62.10	-2	839	-0.24%
2020/06/03	2	62.60	2	62.55	62.60	0	843	0.00%
2020/06/02	2	61.50	0	0.00	61.50	2	837	0.24%
2020/06/01	0	0.00	1	61.80	61.40	-1	829	-0.12%
2020/05/28	6	60.92	8	61.40	60.50	-2	829	-0.24%
2020/05/27	3	62.43	1	62.40	62.10	2	829	0.24%
2020/05/26	0	0.00	1	62.30	61.30	-1	824	-0.12%
2020/05/21	1	61.40	1	61.20	62.00	0	820	0.00%
2020/05/20	5	60.00	0	0.00	59.90	5	843	0.59%
2020/05/19	0	0.00	1	59.00	59.00	-1	850	-0.12%
2020/05/15	0	0.00	2	59.10	59.00	-2	861	-0.23%
2020/05/14	0	0.00	2	60.20	59.30	-2	862	-0.23%
2020/05/08	0	0.00	3	64.40	62.20	-3	866	-0.35%
2020/05/07	4	63.95	4	64.38	64.10	0	854	0.00%
2020/05/06	10	62.76	19	62.35	64.80	-9	825	-1.09%
2020/05/04	10	58.50	1	59.00	58.40	9	784	1.15%
2020/04/29	0	0.00	3	59.10	59.00	-3	790	-0.38%
2020/04/28	0	0.00	2	57.90	58.20	-2	783	-0.26%
2020/04/27	2	58.30	0	0.00	58.20	2	795	0.25%
2020/04/16	6	57.62	0	0.00	58.60	6	750	0.80%
2020/04/15	6	58.70	3	58.00	58.70	3	743	0.40%
2020/04/14	0	0.00	4	55.38	55.50	-4	696	-0.57%
2020/04/10	2	51.15	0	0.00	51.60	2	699	0.29%
2020/04/08	0	0.00	3	52.50	53.00	-3	717	-0.42%
2020/04/01	0	0.00	1	45.80	45.70	-1	865	-0.12%
2020/03/30	0	0.00	2	42.55	43.20	-2	972	-0.21%
2020/03/27	1	44.00	5	44.00	43.60	-4	982	-0.41%
2020/03/26	0	0.00	2	43.80	43.00	-2	1,015	-0.20%
2020/03/25	0	0.00	6	42.68	42.75	-6	1,018	-0.59%
2020/03/24	5	38.95	0	0.00	38.95	5	1,019	0.49%
2020/03/23	0	0.00	2	38.00	37.20	-2	1,026	-0.19%
2020/03/20	5	40.40	0	0.00	40.10	5	1,038	0.48%
2020/03/18	3	45.68	1	44.85	42.60	2	1,069	0.19%
2020/03/17	1	49.45	3	46.30	45.45	-2	1,140	-0.18%
2020/03/16	2	51.80	1	50.80	50.50	1	1,110	0.09%
2020/03/13	1	55.50	0	0.00	56.10	1	1,089	0.09%
2020/03/12	5	61.60	2	62.30	61.60	3	1,077	0.28%
2020/03/10	2	68.70	1	68.90	72.00	1	1,072	0.09%
2020/03/09	5	71.44	6	70.20	70.00	-1	1,064	-0.09%
2020/03/03	0	0.00	3	73.50	73.60	-3	1,057	-0.28%
2020/03/02	2	71.00	4	70.25	71.40	-2	1,057	-0.19%
2020/02/27	2	72.45	0	0.00	71.20	2	1,051	0.19%
2020/02/26	0	0.00	3	74.67	74.90	-3	1,043	-0.29%
2020/02/25	1	73.60	0	0.00	74.40	1	1,041	0.10%
2020/02/24	1	75.50	4	75.50	74.70	-3	1,053	-0.28%
2020/02/21	5	77.00	2	77.15	76.20	3	1,057	0.28%
2020/02/19	0	0.00	2	73.75	74.80	-2	1,024	-0.20%
2020/02/18	10	73.44	0	0.00	73.20	10	1,015	0.98%
2020/02/17	1	71.50	3	71.50	72.30	-2	1,014	-0.20%
2020/02/11	0	0.00	7	70.61	71.10	-7	1,024	-0.68%
2020/02/07	0	0.00	1	71.00	70.90	-1	1,036	-0.10%
2020/02/06	0	0.00	1	72.40	72.10	-1	1,050	-0.10%
2020/02/05	1	72.50	3	71.77	71.30	-2	1,051	-0.19%
2020/02/04	0	0.00	2	70.50	71.40	-2	1,053	-0.19%
2020/02/03	5	67.18	1	69.00	69.00	4	1,058	0.38%
2020/01/30	2	70.85	2	71.40	70.90	0	1,054	0.00%
2020/01/17	1	78.50	1	78.60	78.00	0	1,056	0.00%
2020/01/15	0	0.00	1	79.20	79.00	-1	1,074	-0.09%
2020/01/14	1	79.00	0	0.00	78.80	1	1,074	0.09%
2020/01/10	2	78.30	1	78.00	77.40	1	1,102	0.09%
2020/01/07	0	0.00	1	79.10	79.00	-1	1,098	-0.09%
2020/01/06	1	79.90	0	0.00	79.90	1	1,110	0.09%
2020/01/02	4	83.60	0	0.00	83.80	4	1,094	0.37%
2019/12/31	3	83.83	0	0.00	83.60	3	1,088	0.28%
2019/12/30	4	86.90	6	85.50	85.00	-2	1,083	-0.18%
2019/12/27	8	87.50	19	87.76	85.40	-11	1,050	-1.05%
2019/12/26	15	85.20	16	85.03	85.90	-1	939	-0.11%
2019/12/23	1	83.50	3	82.57	81.30	-2	864	-0.23%
2019/12/20	0	0.00	5	80.70	81.20	-5	851	-0.59%
2019/12/19	0	0.00	5	81.26	80.70	-5	855	-0.58%
2019/12/18	4	81.40	0	0.00	81.40	4	870	0.46%
2019/12/17	1	82.70	4	82.20	81.60	-3	871	-0.34%
2019/12/16	6	82.23	0	0.00	82.10	6	864	0.69%
2019/12/13	8	79.30	6	79.00	81.00	2	841	0.24%
2019/12/12	17	84.09	8	83.20	81.10	9	820	1.10%
2019/12/11	4	78.20	0	0.00	78.30	4	738	0.54%
2019/12/10	2	78.20	0	0.00	78.20	2	746	0.27%
2019/12/09	1	81.00	1	80.20	79.50	0	755	0.00%
2019/12/05	1	81.20	3	81.70	80.60	-2	763	-0.26%
2019/12/03	0	0.00	1	78.80	78.50	-1	784	-0.13%
2019/12/02	0	0.00	1	77.50	78.90	-1	794	-0.13%
2019/11/29	0	0.00	1	78.90	77.60	-1	825	-0.12%
2019/11/28	2	78.50	2	78.70	78.30	0	836	0.00%
2019/11/27	3	78.80	0	0.00	78.60	3	848	0.35%
2019/11/26	1	78.30	0	0.00	78.20	1	864	0.12%
2019/11/20	0	0.00	1	77.60	77.40	-1	884	-0.11%
2019/11/19	3	76.07	2	75.90	76.00	1	914	0.11%
2019/11/18	2	75.50	0	0.00	75.30	2	920	0.22%
2019/11/14	0	0.00	1	75.00	74.60	-1	949	-0.11%
2019/11/12	1	74.30	0	0.00	75.00	1	969	0.10%
2019/11/11	3	75.40	0	0.00	74.50	3	970	0.31%
2019/11/08	3	77.83	0	0.00	77.50	3	974	0.31%
2019/11/07	3	79.00	0	0.00	79.20	3	980	0.31%
2019/11/06	1	80.20	4	80.00	80.00	-3	1,003	-0.30%
2019/11/05	1	82.30	4	81.53	81.20	-3	1,018	-0.29%
2019/11/01	2	79.80	0	0.00	81.00	2	1,048	0.19%
2019/10/31	1	79.50	0	0.00	79.30	1	1,055	0.09%
2019/10/30	0	0.00	2	80.90	80.90	-2	1,059	-0.19%
2019/10/28	1	82.20	7	82.10	81.30	-6	1,108	-0.54%
2019/10/25	2	83.50	0	0.00	82.90	2	1,150	0.17%
2019/10/24	11	84.38	3	84.30	84.50	8	1,163	0.69%
2019/10/21	10	82.62	0	0.00	82.80	10	1,213	0.82%
2019/10/18	2	82.50	2	83.55	82.20	0	1,230	0.00%
2019/10/17	3	81.47	0	0.00	81.70	3	1,217	0.25%
2019/10/14	12	81.06	5	82.16	82.20	7	1,329	0.53%
2019/10/09	3	79.37	13	78.56	79.50	-10	1,340	-0.75%
2019/10/08	1	80.90	1	80.20	80.20	0	1,372	0.00%
2019/10/07	2	80.45	0	0.00	80.40	2	1,426	0.14%
2019/10/04	0	0.00	1	80.80	80.60	-1	1,437	-0.07%
2019/10/03	3	81.17	2	81.50	81.10	1	1,445	0.07%
2019/10/02	2	81.50	1	82.00	82.30	1	1,467	0.07%
2019/10/01	1	80.90	0	0.00	82.30	1	1,505	0.07%
2019/09/27	7	80.89	0	0.00	80.80	7	1,559	0.45%
2019/09/26	4	83.45	0	0.00	82.40	4	1,729	0.23%
2019/09/25	5	83.66	0	0.00	84.40	5	1,757	0.28%
2019/09/23	1	87.40	1	87.20	87.00	0	1,800	0.00%
2019/09/19	0	0.00	2	86.50	86.00	-2	1,826	-0.11%
2019/09/17	0	0.00	1	86.00	85.60	-1	1,841	-0.05%
2019/09/11	0	0.00	5	84.96	85.30	-5	1,964	-0.25%
2019/09/10	3	83.93	0	0.00	83.90	3	1,977	0.15%
2019/09/09	1	86.60	5	85.94	85.20	-4	1,980	-0.20%
2019/09/06	1	88.10	0	0.00	87.00	1	2,000	0.05%
2019/09/05	3	87.17	3	87.90	87.40	0	2,120	0.00%
2019/09/04	1	86.00	3	87.30	87.10	-2	2,130	-0.09%
2019/09/03	8	86.71	2	87.50	86.30	6	2,179	0.28%
2019/09/02	0	0.00	4	85.05	86.30	-4	2,184	-0.18%
2019/08/29	2	84.55	3	85.83	83.60	-1	2,241	-0.04%
2019/08/26	3	82.20	0	0.00	81.80	3	2,496	0.12%
2019/08/23	0	0.00	4	85.33	84.40	-4	2,510	-0.16%
2019/08/22	2	85.30	3	85.77	85.30	-1	2,522	-0.04%
2019/08/21	15	83.30	0	0.00	83.50	15	2,500	0.60%
2019/08/19	1	83.20	3	83.20	83.20	-2	2,567	-0.08%
2019/08/13	3	81.10	2	80.55	81.00	1	2,662	0.04%
2019/08/12	0	0.00	5	83.80	82.60	-5	2,694	-0.19%
2019/08/08	0	0.00	1	82.50	82.50	-1	2,713	-0.04%
2019/08/06	2	79.50	6	80.80	83.40	-4	2,789	-0.14%
2019/08/05	3	83.17	0	0.00	81.20	3	2,828	0.11%
2019/08/02	2	85.65	0	0.00	85.80	2	2,899	0.07%
2019/08/01	3	87.00	0	0.00	87.60	3	2,986	0.10%
2019/07/31	1	86.20	4	88.70	88.60	-3	3,018	-0.10%
2019/07/30	3	88.77	3	87.27	87.60	0	3,061	0.00%
2019/07/29	1	90.80	2	91.00	90.90	-1	3,117	-0.03%
2019/07/26	1	95.10	0	0.00	94.10	1	3,228	0.03%
2019/07/25	3	96.60	1	95.20	95.20	2	3,240	0.06%
2019/07/23	1	95.30	1	95.40	94.90	0	3,290	0.00%
2019/07/22	1	94.50	12	94.58	94.10	-11	3,343	-0.33%
2019/07/19	3	96.00	0	0.00	96.20	3	3,392	0.09%
2019/07/18	2	97.10	2	97.10	95.00	0	3,484	0.00%
2019/07/17	2	102.75	3	102.33	99.10	-1	3,520	-0.03%
2019/07/16	2	101.50	8	101.19	102.50	-6	3,537	-0.17%
2019/07/15	2	100.70	0	0.00	99.70	2	3,569	0.06%
2019/07/11	1	100.50	1	101.00	98.00	0	3,746	0.00%
2019/07/10	1	98.10	2	98.15	98.00	-1	3,848	-0.03%
2019/07/08	5	98.82	1	99.00	98.20	4	3,971	0.10%
2019/07/05	6	100.62	0	0.00	100.00	6	4,079	0.15%
2019/07/04	2	100.50	3	100.50	101.00	-1	4,273	-0.02%
2019/07/03	9	102.39	11	102.77	101.00	-2	4,250	-0.05%
2019/07/02	3	95.00	3	94.50	97.50	0	4,181	0.00%
2019/07/01	1	95.80	5	95.34	94.50	-4	4,230	-0.09%
2019/06/27	3	94.10	1	94.40	93.40	2	4,701	0.04%
2019/06/25	0	0.00	3	92.67	91.70	-3	4,955	-0.06%
2019/06/24	1	93.00	0	0.00	93.90	1	5,059	0.02%
2019/06/21	5	96.32	2	97.15	93.10	3	5,233	0.06%
2019/06/20	7	94.31	3	94.80	96.00	4	5,360	0.07%
2019/06/19	3	93.93	6	93.58	93.70	-3	5,531	-0.05%
2019/06/17	1	92.10	0	0.00	93.10	1	6,079	0.02%
2019/06/14	0	0.00	2	93.60	92.20	-2	6,285	-0.03%
2019/06/13	2	94.60	4	94.63	93.00	-2	6,533	-0.03%
2019/06/12	1	92.30	2	91.70	91.90	-1	6,974	-0.01%
2019/06/11	2	92.80	0	0.00	91.50	2	7,475	0.03%
2019/06/10	3	91.93	1	92.00	92.00	2	7,718	0.03%
2019/06/06	0	0.00	1	88.70	90.00	-1	7,860	-0.01%
2019/06/05	1	92.00	0	0.00	89.60	1	7,841	0.01%
2019/06/04	4	91.88	12	90.80	89.40	-8	7,829	-0.10%
2019/05/31	16	91.21	17	91.36	90.20	-1	7,800	-0.01%
2019/05/30	0	0.00	1	87.20	86.50	-1	7,816	-0.01%
2019/05/29	1	86.10	0	0.00	86.50	1	7,830	0.01%
2019/05/28	0	0.00	1	88.10	87.10	-1	7,848	-0.01%
2019/05/27	1	86.80	0	0.00	88.00	1	7,900	0.01%
2019/05/24	3	88.67	5	86.64	86.70	-2	7,979	-0.03%
2019/05/23	1	86.20	0	0.00	87.10	1	8,178	0.01%
2019/05/22	0	0.00	2	90.30	88.10	-2	8,372	-0.02%
2019/05/21	2	90.00	1	92.40	90.50	1	8,408	0.01%
2019/05/20	2	87.10	1	87.80	87.80	1	8,474	0.01%
2019/05/17	2	88.60	0	0.00	87.00	2	8,505	0.02%
2019/05/16	1	90.50	1	90.70	89.50	0	8,500	0.00%
2019/05/14	4	88.30	4	89.83	90.80	0	8,544	0.00%
2019/05/13	2	89.60	2	92.40	87.50	0	8,491	0.00%
2019/05/10	11	94.83	4	92.00	92.10	7	8,443	0.08%
2019/05/09	3	95.13	2	99.15	92.00	1	8,369	0.01%
2019/05/08	0	0.00	1	100.00	100.50	-1	8,294	-0.01%
2019/05/07	4	102.13	1	104.00	100.50	3	8,328	0.04%
2019/05/06	3	102.83	5	102.70	101.00	-2	8,296	-0.02%
2019/05/03	11	101.55	11	101.85	106.00	0	8,246	0.00%
2019/05/02	4	97.03	3	98.13	96.60	1	8,138	0.01%
2019/04/30	3	95.50	4	95.55	98.20	-1	8,173	-0.01%
2019/04/29	5	97.72	5	98.32	96.10	0	8,280	0.00%
2019/04/26	1	101.50	1	103.00	100.50	0	8,370	0.00%
2019/04/25	2	101.50	0	0.00	102.00	2	8,373	0.02%
2019/04/24	0	0.00	1	103.50	102.00	-1	8,327	-0.01%
2019/04/23	1	99.80	1	101.00	99.70	0	8,246	0.00%
2019/04/22	6	100.62	0	0.00	103.00	6	8,220	0.07%
2019/04/19	8	103.06	9	102.06	100.50	-1	8,219	-0.01%
2019/04/18	10	105.05	11	104.00	103.00	-1	8,186	-0.01%
2019/04/17	8	106.13	5	106.10	107.00	3	8,114	0.04%
2019/04/16	4	107.00	3	106.17	106.00	1	7,996	0.01%
2019/04/15	4	113.00	3	113.17	113.50	1	7,859	0.01%
2019/04/12	3	113.17	1	116.00	112.50	2	7,814	0.03%
2019/04/11	6	118.08	5	116.20	115.00	1	7,750	0.01%
2019/04/10	7	119.71	9	119.28	116.00	-2	7,629	-0.03%
2019/04/09	3	113.00	2	112.50	111.50	1	7,397	0.01%
2019/04/08	10	114.60	10	112.20	112.00	0	7,367	0.00%
2019/04/02	6	113.92	4	114.50	113.00	2	7,189	0.03%
2019/04/01	18	118.56	15	117.83	113.00	3	7,057	0.04%
2019/03/29	11	112.50	20	112.13	113.50	-9	6,663	-0.14%
2019/03/28	21	112.50	27	111.72	109.00	-6	6,621	-0.09%
2019/03/27	4	110.63	1	111.00	110.00	3	6,447	0.05%
2019/03/26	19	111.76	11.1	111.37	111.50	7.9	6,348	0.12%
2019/03/25	9	105.94	16	107.53	111.00	-7	6,205	-0.11%
2019/03/22	4	111.50	2	112.25	106.50	2	6,051	0.03%
2019/03/21	4	109.63	5	110.20	110.00	-1	5,912	-0.02%
2019/03/20	3	110.17	8	111.88	108.00	-5	5,735	-0.09%
2019/03/19	12	107.96	5	108.60	109.00	7	5,403	0.13%
2019/03/18	33	109.98	26	110.27	111.50	7	5,199	0.13%
2019/03/15	35	106.96	23	107.91	112.00	12	4,965	0.24%
2019/03/14	11	100.29	19	101.75	104.00	-8	4,423	-0.18%
2019/03/13	8	88.68	13	89.38	94.80	-5	3,957	-0.13%
2019/03/12	11	86.85	44	86.10	86.20	-33	3,691	-0.89%
2019/03/11	3	80.90	3	81.30	80.50	0	3,570	0.00%
2019/03/08	5	79.58	6	79.72	81.20	-1	3,698	-0.03%
2019/03/07	18	81.07	15	81.29	80.70	3	3,754	0.08%
2019/03/06	13	83.88	33	83.63	83.80	-20	3,867	-0.52%
2019/03/05	60	87.29	31	87.20	84.00	29	3,883	0.75%
2019/03/04	12	83.63	7	83.86	83.00	5	3,747	0.13%
2019/02/27	3	82.50	2	83.20	83.80	1	3,749	0.03%
2019/02/26	4	87.15	10	87.66	84.60	-6	3,799	-0.16%
2019/02/25	6	87.67	5	87.70	87.80	1	3,946	0.03%
2019/02/22	25	88.16	10	86.94	87.10	15	3,894	0.39%
2019/02/21	26	86.52	37	87.06	88.60	-11	3,674	-0.30%
2019/02/20	3	81.47	3	82.23	80.60	0	3,469	0.00%
2019/02/19	4	81.43	7	81.23	80.60	-3	3,443	-0.09%
2019/02/18	14	79.42	5	80.16	78.50	9	3,378	0.27%
2019/02/14	6	79.63	4	79.98	79.50	2	3,384	0.06%
2019/02/13	7	78.36	7	79.73	78.60	0	3,387	0.00%
2019/02/11	1	75.80	0	0.00	76.00	1	3,457	0.03%
2019/01/30	0	0.00	1	76.20	76.10	-1	3,611	-0.03%
2019/01/29	1	76.30	0	0.00	76.00	1	3,778	0.03%
2019/01/28	7	77.76	1	77.90	76.90	6	3,823	0.16%
2019/01/25	1	81.00	1	80.20	81.00	0	3,895	0.00%
2019/01/24	2	83.50	1	83.70	80.80	1	3,963	0.03%
2019/01/23	1	83.20	1	82.00	82.80	0	4,024	0.00%
2019/01/22	3	82.50	1	82.00	82.00	2	4,070	0.05%
2019/01/21	1.1	81.95	4	82.38	84.40	-2.9	4,091	-0.07%
2019/01/18	8	80.34	11	79.92	79.10	-3	4,078	-0.07%
2019/01/17	3	76.77	22	79.31	74.80	-19	4,118	-0.46%
2019/01/14	0	0.00	1	76.80	77.40	-1	4,198	-0.02%
2019/01/11	22	77.74	3	77.37	75.30	19	4,223	0.45%
2019/01/10	3	75.60	2	76.40	76.00	1	4,202	0.02%
2019/01/09	58	75.01	59	75.32	74.50	-1	4,199	-0.02%
2019/01/08	2	72.80	0	0.00	72.90	2	4,212	0.05%
2019/01/07	3	71.97	5	72.10	71.80	-2	4,253	-0.05%
2019/01/04	4	67.85	3	68.57	69.00	1	4,311	0.02%
2019/01/03	2	71.65	0	0.00	70.00	2	4,353	0.05%
2019/01/02	1	74.50	0	0.00	72.80	1	4,446	0.02%
2018/12/27	1	73.60	0	0.00	72.70	1	4,614	0.02%
2018/12/26	2	72.00	2	72.50	72.00	0	4,710	0.00%
2018/12/25	1	73.80	0	0.00	73.80	1	4,850	0.02%
2018/12/24	1	74.20	2	75.75	76.00	-1	4,928	-0.02%
2018/12/22	0	0.00	2	73.60	73.60	-2	4,962	-0.04%
2018/12/21	4	70.58	4	72.55	74.50	0	5,173	0.00%
2018/12/20	6	73.32	3	74.20	73.10	3	5,203	0.06%
2018/12/19	0	0.00	1	77.80	77.10	-1	5,247	-0.02%
2018/12/18	1	79.20	0	0.00	76.70	1	5,319	0.02%
2018/12/14	50	78.96	50	79.34	78.10	0	5,397	0.00%
2018/12/13	0	0.00	1	77.80	76.40	-1	5,375	-0.02%
2018/12/12	62	74.96	66	75.10	74.80	-4	5,431	-0.07%
2018/12/10	2	68.90	0	0.00	70.20	2	5,668	0.04%
2018/12/07	1	73.30	0	0.00	72.90	1	5,780	0.02%
2018/12/06	7	74.94	3	74.27	72.30	4	5,939	0.07%
2018/12/05	2	79.70	1	79.00	79.60	1	6,149	0.02%
2018/12/04	4	83.80	0	0.00	82.40	4	6,228	0.06%
2018/12/03	12	83.26	12	84.48	85.00	0	6,234	0.00%
2018/11/30	0	0.00	3	78.93	78.50	-3	6,178	-0.05%
2018/11/29	4	77.53	2	78.45	76.10	2	6,282	0.03%
2018/11/28	2	76.45	3	76.37	76.00	-1	6,234	-0.02%
2018/11/27	1	74.80	19	76.01	76.00	-18	6,255	-0.29%
2018/11/23	27	74.76	6	75.95	73.30	21	6,442	0.33%
2018/11/22	15	78.47	19	79.07	77.20	-4	6,430	-0.06%
2018/11/21	5	74.98	2	74.05	73.50	3	6,318	0.05%
2018/11/20	1	72.20	2	73.35	73.40	-1	6,351	-0.02%
2018/11/19	0	0.00	1	71.50	72.00	-1	6,423	-0.02%
2018/11/16	0	0.00	1	72.20	70.50	-1	6,522	-0.02%
2018/11/15	1	69.30	3	69.53	70.80	-2	6,590	-0.03%
2018/11/14	2	71.40	0	0.00	69.50	2	6,826	0.03%
2018/11/13	6	68.20	4	69.08	72.00	2	6,956	0.03%
2018/11/12	4	70.05	2	70.25	69.50	2	6,995	0.03%
2018/11/09	7	71.91	8	71.61	72.50	-1	7,088	-0.01%
2018/11/08	7	75.04	5	75.98	72.80	2	7,161	0.03%
2018/11/07	9	74.20	10	72.97	74.70	-1	7,267	-0.01%
2018/11/06	4	72.08	8	72.24	69.60	-4	7,287	-0.05%
2018/11/02	6	73.88	3	70.60	72.00	3	7,499	0.04%
2018/11/01	3	67.10	4	67.38	69.50	-1	7,554	-0.01%
2018/10/31	11	62.32	19	62.15	63.40	-8	7,596	-0.11%
2018/10/30	10	58.39	6	59.55	57.90	4	7,697	0.05%
2018/10/29	1	63.30	0	0.00	63.50	1	7,837	0.01%
2018/10/26	11	66.08	10	66.08	63.30	1	8,206	0.01%
2018/10/25	21	71.58	19	70.27	67.90	2	8,531	0.02%
2018/10/24	2	69.95	10	73.28	75.40	-8	8,579	-0.09%
2018/10/23	5	70.66	3	69.87	68.60	2	8,644	0.02%
2018/10/19	11	67.01	12	67.52	71.60	-1	8,932	-0.01%
2018/10/18	2	70.50	2	71.00	69.90	0	9,187	0.00%
2018/10/17	4	71.78	3	72.30	71.40	1	9,518	0.01%
2018/10/16	2	70.45	2	70.25	69.60	0	9,898	0.00%
2018/10/15	6	69.62	5	69.94	69.80	1	10,137	0.01%
2018/10/12	1	69.60	12	68.24	68.70	-11	10,230	-0.11%
2018/10/11	7	67.34	13	67.16	66.60	-6	10,222	-0.06%
2018/10/09	8	73.85	8	73.10	73.90	0	10,225	0.00%
2018/10/08	1	76.40	2	76.95	77.00	-1	10,214	-0.01%
2018/10/05	4	77.53	4	76.95	75.50	0	10,248	0.00%
2018/10/04	18	81.52	13	80.74	83.20	5	10,302	0.05%
2018/10/03	7	82.43	10	84.27	80.60	-3	10,476	-0.03%
2018/10/02	13	88.92	12	91.09	87.80	1	10,553	0.01%
2018/10/01	6	89.85	8	90.33	89.80	-2	10,536	-0.02%
2018/09/28	23	91.33	18	91.03	89.80	5	10,706	0.05%
2018/09/27	8	88.49	16	88.51	87.70	-8	10,688	-0.07%
2018/09/26	2	87.75	1	90.30	87.00	1	10,763	0.01%
2018/09/25	6	87.95	5	89.36	90.10	1	10,814	0.01%
2018/09/21	4	85.85	4	84.93	87.10	0	10,870	0.00%
2018/09/20	2	84.50	2	85.10	84.40	0	10,978	0.00%
2018/09/19	2	86.00	2	86.30	84.10	0	11,146	0.00%
2018/09/18	2	84.70	8	83.06	85.10	-6	11,141	-0.05%
2018/09/17	2	88.20	1	87.20	87.70	1	11,068	0.01%
2018/09/14	22	86.80	29	86.10	88.40	-7	11,037	-0.06%
2018/09/13	18	86.57	17	87.62	82.50	1	10,923	0.01%
2018/09/12	16	89.23	23	89.31	88.90	-7	10,862	-0.06%
2018/09/11	12	92.64	14	90.42	89.10	-2	10,730	-0.02%
2018/09/10	4	100.53	3	98.60	99.00	1	10,501	0.01%
2018/09/07	7	104.57	8	103.69	103.50	-1	10,436	-0.01%
2018/09/06	10	102.90	11	104.23	107.00	-1	10,422	-0.01%
2018/09/05	29	104.57	27	102.33	103.50	2	10,416	0.02%
2018/09/04	4	110.13	3	110.00	110.00	1	10,441	0.01%
2018/09/03	5	110.90	4	110.00	109.50	1	10,495	0.01%
2018/08/31	11	113.05	12	112.63	113.50	-1	10,709	-0.01%
2018/08/30	18	119.36	14	119.00	119.00	4	10,743	0.04%
2018/08/29	1	119.50	3	120.00	120.00	-2	10,788	-0.02%
2018/08/28	4	117.38	4	116.25	115.00	0	10,951	0.00%
2018/08/27	4	114.50	3	116.17	116.00	1	10,990	0.01%
2018/08/24	2	111.75	3	112.83	113.00	-1	11,033	-0.01%
2018/08/23	13	115.19	14	114.86	114.50	-1	11,185	-0.01%
2018/08/22	19	114.97	17	115.47	116.00	2	11,279	0.02%
2018/08/21	9	117.50	9	117.11	114.50	0	11,317	0.00%
2018/08/20	7	109.43	7	106.50	115.50	0	11,226	0.00%
2018/08/17	3	112.00	2	111.50	105.00	1	11,376	0.01%
2018/08/16	16	108.19	20	109.20	110.50	-4	11,402	-0.04%
2018/08/15	5	107.30	2	107.50	109.00	3	11,320	0.03%
2018/08/14	12	110.00	12	110.63	111.50	0	11,342	0.00%
2018/08/13	17	118.50	11	119.64	113.50	6	11,345	0.05%
2018/08/10	26	127.79	24	126.40	126.00	2	11,420	0.02%
2018/08/09	10	125.55	11	126.82	129.00	-1	11,345	-0.01%
2018/08/08	26	127.31	33	128.08	126.00	-7	11,396	-0.06%
2018/08/07	5	125.90	6	126.00	125.00	-1	11,266	-0.01%
2018/08/06	53	124.16	46	125.00	128.00	7	11,337	0.06%
2018/08/03	17	125.91	12	125.96	122.50	5	11,207	0.04%
2018/08/02	47	121.41	53	122.58	127.00	-6	10,984	-0.05%
2018/08/01	54	137.61	38	138.24	123.00	16	10,537	0.15%
2018/07/31	8	128.88	13	134.19	136.50	-5	10,083	-0.05%
2018/07/30	14	124.71	11	123.77	124.50	3	9,853	0.03%
2018/07/27	6	133.50	6	133.17	131.50	0	9,674	0.00%
2018/07/26	21	134.29	15	134.03	131.00	6	9,492	0.06%
2018/07/25	37	133.45	41	134.34	134.50	-4	9,336	-0.04%
2018/07/24	26	131.75	21	131.83	132.00	5	9,032	0.06%
2018/07/23	419	124.91	422	123.96	133.00	-3	8,691	-0.03%	大買/大賣/
2018/07/20	28	117.86	27	119.20	121.00	1	8,312	0.01%
2018/07/19	4	107.63	10	109.40	110.00	-6	8,035	-0.07%
2018/07/18	3	103.17	1	104.00	100.00	2	7,940	0.03%
2018/07/17	5	105.60	8	105.50	104.00	-3	7,919	-0.04%
2018/07/16	5	107.80	6	106.33	105.50	-1	7,930	-0.01%
2018/07/13	9	112.89	7	112.71	111.00	2	7,854	0.03%
2018/07/12	126	113.46	123	113.85	112.50	3	7,801	0.04%	大買/大賣/
2018/07/11	12	111.67	10	110.90	110.50	2	7,706	0.03%
2018/07/10	10	107.90	14	108.93	110.50	-4	7,546	-0.05%
2018/07/09	6	101.43	4	99.98	100.50	2	7,448	0.03%
2018/07/06	3	99.10	10	99.90	102.50	-7	7,620	-0.09%
2018/07/05	90	102.30	87	102.43	97.00	3	7,452	0.04%
2018/07/04	5	100.98	5	101.76	102.50	0	7,272	0.00%
2018/07/03	10	108.20	14	104.68	101.50	-4	7,102	-0.06%
2018/07/02	5	112.40	6	112.25	112.50	-1	6,998	-0.01%
2018/06/29	5	108.20	9	105.67	108.50	-4	6,864	-0.06%
2018/06/28	22	114.66	21	113.57	107.50	1	6,672	0.01%
2018/06/27	8	122.81	1	120.00	119.00	7	6,470	0.11%
2018/06/26	1	124.00	9	121.72	124.00	-8	6,504	-0.12%
2018/06/25	0	0.00	5	116.60	120.00	-5	6,484	-0.08%
2018/06/22	8	126.75	1	126.50	121.50	7	6,450	0.11%
2018/06/21	7	134.14	2	134.50	134.50	5	6,383	0.08%
2018/06/20	3	141.67	6	148.33	142.00	-3	6,308	-0.05%
2018/06/19	0	0.00	6	142.25	143.00	-6	6,265	-0.10%
2018/06/15	9	150.72	3	163.50	144.50	6	6,276	0.10%
2018/06/14	8	157.88	4	157.63	160.50	4	6,241	0.06%
2018/06/13	3	160.83	6	160.33	159.00	-3	6,194	-0.05%
2018/06/12	17	157.68	14	160.29	168.00	3	6,126	0.05%
2018/06/11	28	152.32	25	153.44	153.00	3	5,982	0.05%
2018/06/08	470	150.62	467	151.08	152.50	3	5,828	0.05%	大買/大賣/
2018/06/07	300	139.54	305	139.94	141.00	-5	5,542	-0.09%	大買/大賣/
2018/06/06	44	130.11	45	131.71	134.50	-1	5,367	-0.02%
2018/06/05	375	130.72	375	128.90	123.50	0	5,239	0.00%	大買/大賣/
2018/06/04	9	121.89	6	123.08	125.00	3	5,009	0.06%
2018/06/01	11	114.59	5	116.70	114.00	6	4,878	0.12%
2018/05/31	14	120.54	12	121.29	115.00	2	4,758	0.04%
2018/05/30	462	110.25	469	110.63	115.50	-7	4,525	-0.15%	大買/大賣/
2018/05/29	6	107.50	4	110.13	105.00	2	4,326	0.05%
2018/05/28	162	108.85	161	109.11	108.50	1	4,203	0.02%	大買/大賣/
2018/05/25	261	101.19	259	100.31	102.00	2	4,126	0.05%	大買/大賣/
2018/05/24	16	97.18	5	95.56	98.10	11	3,815	0.29%
2018/05/23	1	87.50	3	89.60	89.20	-2	3,716	-0.05%
2018/05/22	10	89.53	7	89.54	90.90	3	3,664	0.08%
2018/05/21	15	88.33	13	89.42	89.50	2	3,557	0.06%
2018/05/18	18	82.86	21	84.62	86.50	-3	3,371	-0.09%
2018/05/17	22	80.66	32	80.20	78.70	-10	3,142	-0.32%
2018/05/16	3	72.43	2	76.50	76.50	1	2,915	0.03%
2018/05/14	2	68.50	8	70.86	71.00	-6	2,777	-0.22%
2018/05/11	0	0.00	6	65.03	65.10	-6	2,619	-0.23%
2018/05/10	1	60.80	0	0.00	59.20	1	2,569	0.04%
2018/04/27	0	0.00	1	59.50	59.90	-1	3,483	-0.03%
2018/04/26	3	59.33	0	0.00	58.10	3	3,536	0.08%
2018/04/25	1	62.90	0	0.00	62.70	1	3,494	0.03%
2018/04/24	4	60.90	1	60.50	62.40	3	3,476	0.09%
2018/04/23	3	65.37	2	64.70	62.60	1	3,429	0.03%
2018/04/20	2	67.20	3	67.60	65.50	-1	3,379	-0.03%
2018/04/19	0	0.00	2	64.90	66.00	-2	3,301	-0.06%
2018/04/18	5	65.56	3	64.30	64.60	2	3,285	0.06%
2018/04/17	10	68.98	5	68.30	65.20	5	3,240	0.15%
2018/04/16	4	68.45	1	70.10	68.30	3	3,167	0.09%
2018/04/13	7	66.67	2	68.25	68.80	5	3,051	0.16%
2018/04/12	2	69.75	153	69.41	67.60	-151	2,929	-5.15%	大賣/鉅額交易
2018/04/11	5	65.00	14	67.08	67.30	-9	2,688	-0.33%
2018/04/10	2	61.15	1	61.60	61.20	1	2,661	0.04%
2018/04/09	2	60.60	1	61.80	60.30	1	2,649	0.04%
2018/04/03	0	0.00	2	61.10	61.30	-2	2,653	-0.08%
2018/04/02	0	0.00	3	61.20	61.30	-3	2,645	-0.11%
2018/03/30	3	60.63	0	0.00	60.60	3	2,650	0.11%
2018/03/29	6	64.30	5	64.94	61.40	1	2,640	0.04%
2018/03/28	1	62.00	2	63.70	62.60	-1	2,574	-0.04%
2018/03/27	1	62.00	2	62.10	62.10	-1	2,554	-0.04%
2018/03/26	0	0.00	2	60.10	60.60	-2	2,532	-0.08%
2018/03/23	3	59.03	16	59.61	59.60	-13	2,529	-0.51%
2018/03/22	3	63.00	0	0.00	61.20	3	2,518	0.12%
2018/03/21	12	63.38	2	62.20	62.30	10	2,510	0.40%
2018/03/20	4	60.00	0	0.00	60.10	4	2,465	0.16%
2018/03/16	0	0.00	1	62.00	62.00	-1	2,504	-0.04%
2018/03/15	0	0.00	1	62.30	62.10	-1	2,538	-0.04%
2018/03/09	4	62.13	5	62.10	60.80	-1	2,616	-0.04%
2018/03/06	1	60.00	0	0.00	60.00	1	2,612	0.04%
2018/03/05	2	60.50	0	0.00	59.90	2	2,616	0.08%
2018/03/02	1	62.10	0	0.00	62.10	1	2,612	0.04%
2018/03/01	1	62.50	0	0.00	63.10	1	2,609	0.04%
2018/02/27	5	64.40	17	65.30	63.90	-12	2,604	-0.46%
2018/02/26	1	60.30	3	60.53	61.00	-2	2,528	-0.08%
2018/02/23	0	0.00	2	60.90	60.10	-2	2,537	-0.08%
2018/02/21	0	0.00	3	58.93	60.00	-3	2,648	-0.11%
2018/02/12	4	56.30	1	58.70	55.70	3	2,684	0.11%
2018/02/09	0	0.00	5	53.30	57.00	-5	2,874	-0.17%
2018/02/08	0	0.00	6	56.77	56.10	-6	2,860	-0.21%
2018/02/07	4	58.90	0	0.00	58.90	4	2,849	0.14%
2018/02/06	8	58.50	0	0.00	56.20	8	2,850	0.28%
2018/02/05	16	60.66	4	61.33	62.40	12	2,829	0.42%
2018/02/02	7	64.77	1	64.10	63.90	6	2,885	0.21%
2018/02/01	5	64.90	9	67.84	65.20	-4	2,905	-0.14%
2018/01/31	6	63.88	6	64.28	64.00	0	2,831	0.00%
2018/01/30	16	63.24	2	63.00	63.90	14	2,848	0.49%
2018/01/29	28	66.46	62	67.47	65.00	-34	2,815	-1.21%
2018/01/26	12	63.68	7	63.07	63.00	5	2,670	0.19%
2018/01/25	22	61.33	19	62.39	62.50	3	2,600	0.12%
2018/01/24	11	56.86	20	58.11	58.80	-9	2,372	-0.38%
2018/01/23	1	54.30	0	0.00	53.50	1	2,310	0.04%
2018/01/22	4	54.55	3	55.33	55.70	1	2,337	0.04%
2018/01/12	1	50.50	1	51.10	50.30	0	2,472	0.00%