揚明光 (3504)-第一金-自由券商分點個股進出

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/09	0	0.00	5	55.60	55.30	-5	764	-0.65%
2024/04/30	5	55.50	0	0.00	55.20	5	1,075	0.46%
2024/04/16	0	0.00	1	55.00	54.80	-1	1,253	-0.08%
2024/03/13	1	59.50	0	0.00	59.50	1	1,526	0.07%
2024/03/07	1	63.00	0	0.00	63.00	1	1,516	0.07%
2024/03/06	0	0.00	1	65.70	64.50	-1	1,513	-0.07%
2024/03/05	1	65.10	0	0.00	65.20	1	1,512	0.07%
2024/03/04	0	0.00	10	65.70	65.60	-10	1,514	-0.66%
2024/02/29	10	65.50	0	0.00	65.90	10	1,518	0.66%
2024/02/26	8	65.33	18	64.87	65.20	-10	1,537	-0.65%
2024/02/23	0	0.00	8	69.60	69.60	-8	1,528	-0.52%
2024/02/21	0	0.00	1	72.50	71.80	-1	1,641	-0.06%
2024/02/20	10	72.00	0	0.00	71.50	10	1,634	0.61%
2024/02/19	7	72.87	1	74.00	74.00	6	1,602	0.37%
2024/02/16	2	70.70	1	70.60	70.80	1	1,502	0.07%
2024/02/02	5	71.00	3	71.80	71.90	2	1,443	0.14%
2024/02/01	3	69.70	5	69.00	68.70	-2	1,398	-0.14%
2024/01/31	2	69.80	0	0.00	69.80	2	1,390	0.14%
2024/01/30	1	69.80	4	69.30	69.30	-3	1,377	-0.22%
2024/01/25	2	69.80	8	70.88	69.90	-6	1,325	-0.45%
2024/01/24	5	72.94	5	72.44	71.90	0	1,281	0.00%
2024/01/23	13	70.48	0	0.00	70.80	13	1,095	1.19%
2024/01/22	0	0.00	6	69.47	70.00	-6	1,006	-0.60%
2024/01/19	0	0.00	2	67.00	66.70	-2	945	-0.21%
2024/01/15	3	66.57	1	66.70	66.70	2	928	0.22%
2024/01/12	1	65.80	6	66.38	66.10	-5	930	-0.54%
2024/01/10	0	0.00	1	65.20	65.20	-1	925	-0.11%
2024/01/04	2	67.20	0	0.00	66.50	2	897	0.22%
2024/01/02	5	70.20	4	69.75	68.70	1	869	0.11%
2023/12/28	1	67.70	0	0.00	67.30	1	780	0.13%
2023/12/21	1	64.20	0	0.00	64.50	1	711	0.14%
2023/11/21	0	0.00	1	71.70	68.70	-1	526	-0.19%
2023/11/03	0	0.00	0.1	57.00	57.20	-0.1	403	-0.02%
2023/11/01	0	0.00	2	55.30	55.70	-2	403	-0.50%
2023/10/30	1	56.80	0	0.00	56.80	1	412	0.24%
2023/10/26	0.1	57.30	0	0.00	56.80	0.1	428	0.02%
2023/10/25	0	0.00	0.1	58.96	58.50	-0.1	434	-0.02%
2023/10/24	0.1	57.97	0	0.00	57.30	0.1	433	0.02%
2023/10/11	0	0.00	0	62.00	60.50	0	526	-0.01%
2023/09/15	0	0.00	1	64.60	64.50	-1	729	-0.14%
2023/09/13	0	0.00	2	64.00	64.10	-2	733	-0.27%
2023/09/05	1	67.00	0	0.00	66.70	1	781	0.13%
2023/08/22	1	62.80	0	0.00	62.20	1	1,066	0.09%
2023/08/10	1	63.60	0	0.00	63.70	1	1,153	0.09%
2023/08/02	0	0.00	1	68.50	66.50	-1	1,150	-0.09%
2023/07/31	0	0.00	1	66.70	67.70	-1	1,139	-0.09%
2023/07/24	0	0.00	1	70.13	70.00	-1	1,120	-0.09%
2023/07/20	0.1	74.60	0	0.00	74.30	0.1	1,125	0.01%
2023/07/14	0	0.00	1.2	74.80	74.60	-1.2	1,149	-0.10%
2023/07/10	2	81.10	2	78.05	78.10	0	1,163	0.00%
2023/07/06	0	0.00	3	80.30	79.20	-3	1,093	-0.27%
2023/07/05	1	80.20	1	79.00	79.10	0	1,084	0.00%
2023/06/29	2	77.70	0	0.00	78.20	2	1,102	0.18%
2023/06/28	3	77.33	0	0.00	77.10	3	1,104	0.27%
2023/06/19	3	78.50	0	0.00	78.10	3	1,105	0.27%
2023/06/16	1	78.00	0	0.00	77.80	1	1,107	0.09%
2023/06/15	0	78.37	0	0.00	78.00	0	1,103	0.00%
2023/06/14	0.1	79.60	1	79.70	79.50	-0.9	1,091	-0.08%
2023/06/08	1	80.10	3	80.87	80.10	-2	1,089	-0.18%
2023/06/06	0.2	82.00	0	0.00	81.30	0.2	1,112	0.02%
2023/06/05	4	89.95	2	89.15	87.00	2	1,069	0.19%
2023/06/02	2	86.50	0	0.00	86.50	2	1,100	0.18%
2023/06/01	0	0.00	3	86.53	86.20	-3	1,218	-0.25%
2023/05/29	1	82.00	1	82.50	81.70	0	1,164	0.00%
2023/05/23	0	0.00	2	80.90	81.20	-2	1,213	-0.16%
2023/05/18	3	79.93	0	0.00	79.50	3	1,223	0.25%
2023/05/17	0	0.00	1	81.10	80.80	-1	1,215	-0.08%
2023/05/15	0	75.20	0	0.00	74.80	0	1,165	0.00%
2023/04/27	1	74.20	0	0.00	75.30	1	1,391	0.07%
2023/04/26	0	0.00	1	76.00	74.90	-1	1,388	-0.07%
2023/04/25	1	78.80	1	77.20	76.00	0	1,389	0.00%
2023/04/24	0	79.00	0	0.00	79.40	0	1,378	0.00%
2023/04/20	2	81.00	0	0.00	80.60	2	1,366	0.15%
2023/04/17	1	89.30	1	89.90	89.60	0	1,377	0.00%
2023/04/14	0	0.00	3	87.93	86.90	-3	1,384	-0.22%
2023/04/13	1	86.70	0	0.00	86.80	1	1,384	0.07%
2023/04/12	1	87.70	1	88.60	88.40	0	1,382	0.00%
2023/04/11	1	90.10	0	0.00	87.60	1	1,387	0.07%
2023/04/10	0	0.00	4	89.75	89.40	-4	1,386	-0.29%
2023/03/30	1	89.50	2	89.10	88.30	-1	1,374	-0.07%
2023/03/29	0	0.00	2	86.00	86.60	-2	1,341	-0.15%
2023/03/24	0	0.00	1	87.50	87.00	-1	1,382	-0.07%
2023/03/21	1	86.60	2	86.95	86.90	-1	1,432	-0.07%
2023/03/20	0	0.00	2	84.80	85.50	-2	1,440	-0.14%
2023/03/16	0	0.00	2	85.00	84.40	-2	1,473	-0.14%
2023/03/15	1	86.50	0	0.00	86.00	1	1,493	0.07%
2023/03/14	2	87.10	2	86.70	86.40	0	1,518	0.00%
2023/03/13	1	83.71	1	86.00	86.80	0	1,539	0.00%
2023/03/08	0	0.00	1	90.00	89.20	-1	1,787	-0.06%
2023/03/07	11	91.68	4	92.68	90.70	7	1,786	0.39%
2023/03/06	10	89.95	9	89.88	91.40	1	1,701	0.06%
2023/02/22	0.3	85.20	2	85.40	84.20	-1.7	1,793	-0.09%
2023/02/21	4	87.35	1	87.60	87.60	3	1,967	0.15%
2023/02/20	0	0.00	2	84.70	85.00	-2	2,001	-0.10%
2023/02/14	1	83.70	0	0.00	83.40	1	2,429	0.04%
2023/02/10	1	86.20	5	86.52	85.50	-4	2,520	-0.16%
2023/02/09	1	88.20	0	0.00	87.90	1	2,536	0.04%
2023/02/07	1	89.30	1	87.40	87.40	0	2,721	0.00%
2023/02/02	1	91.70	5	90.82	89.90	-4	2,833	-0.14%
2023/02/01	1.2	85.24	0	0.00	86.20	1.2	2,752	0.04%
2023/01/31	0	0.00	1	85.30	85.70	-1	2,754	-0.04%
2023/01/30	0	82.90	0	0.00	83.10	0	2,732	0.00%
2023/01/17	0	0.00	3	82.10	82.10	-3	2,740	-0.11%
2023/01/16	0	0.00	0	82.07	82.20	0	2,763	0.00%
2023/01/12	0	0.00	1	82.10	81.40	-1	2,789	-0.04%
2023/01/11	2	83.30	0	83.00	83.10	2	2,809	0.07%
2023/01/05	10	83.59	4	83.45	83.50	6	2,894	0.21%
2023/01/04	4	80.78	4	81.75	81.70	0	2,893	0.00%
2023/01/03	0.1	76.60	2	78.25	78.50	-2	2,890	-0.07%
2022/12/23	0	0.00	1	76.10	77.80	-1	3,081	-0.03%
2022/12/22	0	0.00	1	76.80	76.90	-1	3,141	-0.03%
2022/12/20	3.3	78.90	2	76.65	76.00	1.3	3,309	0.04%
2022/12/15	1	82.50	0	0.00	82.90	1	3,533	0.03%
2022/12/14	3	83.20	3	82.17	82.80	0	3,563	0.00%
2022/12/13	1	82.80	0	0.00	82.30	1	3,591	0.03%
2022/12/12	0	85.00	2	83.30	84.30	-2	3,630	-0.05%
2022/12/09	1	87.20	0	0.00	85.70	1	3,678	0.03%
2022/12/08	1	86.10	1	87.40	87.70	0	3,782	0.00%
2022/12/07	2	88.45	2	88.15	86.40	0	3,919	0.00%
2022/12/05	3	92.97	0	0.00	92.40	3	4,155	0.07%
2022/12/02	3	93.73	2	94.25	93.50	1	4,317	0.02%
2022/12/01	6	93.23	1	92.60	92.70	5	4,479	0.11%
2022/11/30	5	93.64	4	93.65	93.20	1	5,041	0.02%
2022/11/29	1	90.20	0	0.00	91.40	1	5,082	0.02%
2022/11/28	1	90.50	2	90.00	90.70	-1	5,776	-0.02%
2022/11/25	1	89.30	1	90.90	89.30	0	6,040	0.00%
2022/11/24	1	90.30	2	90.95	90.30	-1	6,369	-0.02%
2022/11/23	3	90.20	2	90.50	89.60	1	6,451	0.02%
2022/11/21	1	92.80	0	0.00	90.70	1	6,462	0.02%
2022/11/17	3	93.63	2	94.15	93.40	1	6,465	0.02%
2022/11/16	5	89.50	8	89.88	90.80	-3	6,363	-0.05%
2022/11/15	2	92.25	1	92.60	91.10	1	6,365	0.02%
2022/11/14	0	0.00	2	93.05	93.40	-2	6,388	-0.03%
2022/11/11	2	91.35	2	91.55	90.10	0	6,465	0.00%
2022/11/10	14	92.43	11	91.57	90.30	3	6,599	0.05%
2022/11/09	0	0.00	1	85.70	87.30	-1	6,549	-0.02%
2022/11/08	1	85.40	2	85.00	84.20	-1	6,632	-0.02%
2022/11/07	1	83.60	1	84.70	83.60	0	6,695	0.00%
2022/11/04	3	83.67	2	84.00	84.00	1	6,960	0.01%
2022/11/03	3	81.77	2	83.00	83.60	1	7,148	0.01%
2022/10/27	1	71.40	1	71.90	73.40	0	8,544	0.00%
2022/10/25	0	0.00	1	71.70	71.00	-1	8,672	-0.01%
2022/10/24	1	73.50	1	74.10	72.70	0	8,780	0.00%
2022/10/21	1	72.30	1	72.10	71.20	0	8,924	0.00%
2022/10/20	1	73.80	2	74.45	73.80	-1	9,153	-0.01%
2022/10/19	1	77.30	0	0.00	75.80	1	9,386	0.01%
2022/10/17	2	74.75	2	73.95	77.30	0	9,862	0.00%
2022/10/14	2	78.60	0	0.00	77.30	2	10,055	0.02%
2022/10/12	1	77.20	1	77.70	79.00	0	10,400	0.00%
2022/10/11	0	0.00	1	79.80	79.40	-1	10,525	-0.01%
2022/10/07	1	87.39	2	86.20	86.00	-1	10,988	-0.01%
2022/10/04	1	86.10	1	86.70	88.60	0	11,954	0.00%
2022/10/03	1	87.10	1	85.40	85.30	0	12,371	0.00%
2022/09/30	0	0.00	1	83.30	86.70	-1	12,701	-0.01%
2022/09/29	1	88.30	0	88.40	85.70	1	12,801	0.01%
2022/09/28	0	0.00	1	88.00	86.80	-1	12,842	-0.01%
2022/09/26	4	97.48	4	95.93	93.00	0	12,863	0.00%
2022/09/23	9	102.44	9	101.39	101.00	0	12,819	0.00%
2022/09/22	3	105.50	2	105.75	107.00	1	12,765	0.01%
2022/09/21	2	104.25	7	104.79	105.50	-5	12,741	-0.04%
2022/09/20	1	104.00	1	102.50	103.00	0	12,779	0.00%
2022/09/19	2	102.50	1	102.00	102.00	1	12,889	0.01%
2022/09/16	6	103.58	21	102.52	105.00	-15	12,902	-0.12%
2022/09/15	3	107.50	2	107.25	104.00	1	12,852	0.01%
2022/09/14	4	103.50	4	104.75	107.00	0	12,746	0.00%
2022/09/13	23	107.48	3	104.50	104.00	20	12,603	0.16%
2022/09/12	3	106.83	23	106.07	107.00	-20	12,537	-0.16%
2022/09/08	23.1	106.29	23	107.37	103.00	0.1	12,372	0.00%
2022/09/07	12	105.75	11	106.05	104.50	1	12,251	0.01%
2022/09/06	33.3	112.17	8	113.88	106.50	25.3	12,153	0.21%
2022/09/05	35	114.07	38	111.16	109.00	-3	11,556	-0.03%
2022/09/02	51	114.05	50	114.63	114.00	1	11,627	0.01%
2022/09/01	4	104.25	7	104.21	110.50	-3	10,967	-0.03%
2022/08/31	5	101.10	9	101.28	100.50	-4	10,677	-0.04%
2022/08/30	2	96.50	9.9	98.38	98.60	-7.9	10,344	-0.08%
2022/08/26	1	94.60	2	93.20	94.60	-1	10,138	-0.01%
2022/08/24	11	93.04	14	92.40	92.50	-3	10,039	-0.03%
2022/08/23	1.3	92.38	10	93.80	92.30	-8.7	9,988	-0.09%
2022/08/22	0.3	95.67	5	95.60	95.10	-4.7	9,894	-0.05%
2022/08/19	5.1	99.54	5	101.60	99.50	0.1	9,808	0.00%
2022/08/18	6	100.17	0	0.00	100.00	6	9,686	0.06%
2022/08/17	2	99.25	16	101.47	102.50	-14	9,540	-0.15%
2022/08/16	16	99.36	2	99.20	97.70	14	9,312	0.15%
2022/08/15	5	96.60	0	0.00	98.40	5	9,172	0.05%
2022/08/12	8.1	98.08	1	97.70	97.70	7.1	9,051	0.08%
2022/08/11	32	104.26	33	101.09	99.70	-1	8,925	-0.01%
2022/08/10	6	100.83	16	100.94	99.00	-10	8,635	-0.12%
2022/08/09	7	97.01	0	0.00	97.00	7	8,374	0.08%
2022/08/08	15	97.33	5	97.12	98.00	10	8,262	0.12%
2022/08/05	29	101.00	14	101.25	100.00	15	8,076	0.19%
2022/08/04	28	97.63	35.3	98.47	100.50	-7.3	7,732	-0.09%
2022/08/03	13	97.10	39	98.33	96.50	-26	7,113	-0.37%
2022/08/02	13	93.21	10	93.19	93.00	3	6,686	0.04%
2022/08/01	9.2	94.06	10	94.38	93.20	-0.8	6,616	-0.01%
2022/07/29	14	93.60	7	93.86	94.00	7	6,544	0.11%
2022/07/28	7.1	91.62	5	91.64	91.90	2.1	6,424	0.03%
2022/07/27	14	90.44	13	90.87	92.00	1	6,259	0.02%
2022/07/26	4	90.30	2	90.95	87.20	2	6,006	0.03%
2022/07/25	6	96.58	7	96.27	96.80	-1	5,768	-0.02%
2022/07/22	22	98.42	16	97.09	95.50	6	5,647	0.11%
2022/07/21	2	95.40	3	95.97	95.80	-1	5,257	-0.02%
2022/07/20	6	95.80	5	92.90	94.20	1	5,045	0.02%
2022/07/19	15	96.51	10	95.05	94.80	5	4,900	0.10%
2022/07/18	6	95.43	7	94.99	94.80	-1	4,647	-0.02%
2022/07/15	23	95.67	22	96.77	96.20	1	4,480	0.02%
2022/07/14	34	92.74	28	93.48	94.20	6	3,982	0.15%
2022/07/13	6	88.78	7	89.73	92.70	-1	3,320	-0.03%
2022/07/12	11	86.48	11	87.05	84.30	0	3,159	0.00%
2022/07/11	19	88.02	18	87.84	87.90	1	2,919	0.03%
2022/07/08	13	83.00	16.5	84.25	86.30	-3.5	2,462	-0.14%
2022/07/07	4	74.93	8	76.47	78.50	-4	2,105	-0.19%
2022/07/06	5	72.64	2	73.50	71.40	3	1,957	0.15%
2022/07/05	5	73.10	11	73.36	74.40	-6	1,861	-0.32%
2022/07/04	1	69.00	1	69.80	70.60	0	1,707	0.00%
2022/07/01	3	70.83	5	70.36	68.40	-2	1,676	-0.12%
2022/06/30	1	70.50	1	68.70	68.70	0	1,610	0.00%
2022/06/29	5	72.28	0	0.00	72.40	5	1,578	0.32%
2022/06/28	7	73.37	9	74.00	74.40	-2	1,526	-0.13%
2022/06/27	3	72.30	3	73.37	73.50	0	1,437	0.00%
2022/06/24	2	68.05	7	68.06	68.00	-5	1,286	-0.39%
2022/06/23	0	0.00	1	62.00	62.40	-1	1,226	-0.08%
2022/06/21	1	61.30	1	62.90	63.30	0	1,264	0.00%
2022/06/20	0	64.50	0	0.00	60.40	0	1,260	0.00%
2022/06/16	4	70.53	3	71.27	67.80	1	1,211	0.08%
2022/06/15	3	71.63	2	73.10	70.70	1	1,146	0.09%
2022/06/13	7	72.01	2	71.50	71.50	5	996	0.50%
2022/06/10	0	0.00	8	71.54	71.90	-8	727	-1.10%
2022/06/08	6	67.72	1	65.80	65.60	5	678	0.74%
2022/06/01	3	65.20	0	0.00	65.40	3	716	0.42%
2022/05/31	0	0.00	3	64.10	65.20	-3	725	-0.41%
2022/05/30	0	0.00	1	64.00	63.50	-1	762	-0.13%
2022/05/26	2	62.60	0	0.00	61.90	2	792	0.25%
2022/05/25	0	0.00	1	63.20	63.00	-1	811	-0.12%
2022/05/24	1	62.90	0	0.00	61.50	1	840	0.12%
2022/05/23	0.1	64.40	0	0.00	64.00	0.1	844	0.01%
2022/05/20	0	0.00	2	62.90	63.20	-2	858	-0.23%
2022/05/05	0	0.00	1	67.90	67.70	-1	961	-0.10%
2022/05/04	1	66.20	0	0.00	65.80	1	981	0.10%
2022/05/03	0	0.00	1	65.70	66.30	-1	1,006	-0.10%
2022/04/29	1	66.50	0	0.00	64.90	1	1,022	0.10%
2022/04/19	0	0.00	1	70.80	70.80	-1	1,158	-0.09%
2022/04/06	1	76.20	0	0.00	76.60	1	1,262	0.08%
2022/04/01	1	77.20	7	77.21	77.40	-6	1,278	-0.47%
2022/03/30	0	0.00	1	79.30	79.60	-1	1,295	-0.08%
2022/03/25	4.1	79.39	3	78.13	78.00	1.1	1,391	0.08%
2022/03/24	1	83.10	0	0.00	82.70	1	1,356	0.07%
2022/03/22	0.2	79.66	0	0.00	79.10	0.2	1,380	0.01%
2022/03/18	0.1	79.60	0	0.00	80.00	0.1	1,462	0.01%
2022/03/17	0.1	79.90	0	0.00	79.90	0.1	1,480	0.00%
2022/03/16	1	76.70	1	77.50	76.90	0	1,483	0.00%
2022/03/14	1	80.30	1	78.70	79.00	0	1,577	0.00%
2022/03/10	2	80.20	2	80.50	80.40	0	1,664	0.00%
2022/03/09	1	79.30	0	0.00	77.90	1	1,804	0.06%
2022/03/07	1	78.90	2	80.00	78.40	-1	1,844	-0.05%
2022/03/04	2	86.10	0	0.00	84.20	2	1,873	0.11%
2022/03/03	6	88.38	0	0.00	87.60	6	1,934	0.31%
2022/03/01	1	83.70	0	0.00	85.70	1	2,003	0.05%
2022/02/25	0	0.00	2	84.50	84.40	-2	2,056	-0.10%
2022/02/22	2	85.75	0	0.00	85.70	2	2,512	0.08%
2022/02/16	0	0.00	1	94.00	93.60	-1	3,318	-0.03%
2022/02/15	5	93.20	0	0.00	92.00	5	3,469	0.14%
2022/02/14	1	91.10	1	91.60	91.10	0	3,562	0.00%
2022/02/11	1	95.40	0	0.00	95.80	1	3,652	0.03%
2022/01/20	0	98.80	0	0.00	98.70	0	5,701	0.00%
2022/01/19	1	100.00	0	0.00	99.70	1	5,925	0.02%
2022/01/18	0	103.50	0	0.00	103.50	0	6,456	0.00%
2022/01/17	2	100.00	3	99.30	101.00	-1	6,966	-0.01%
2022/01/14	1	98.60	0	0.00	99.30	1	7,533	0.01%
2022/01/13	0	101.50	0	0.00	103.50	0	7,850	0.00%
2022/01/07	1	109.00	2	107.75	108.00	-1	8,565	-0.01%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	3	122.00	122.00	-3	9,900	-0.03%
2021/12/24	1	119.00	0	0.00	119.00	1	9,939	0.01%
2021/12/23	3	120.83	2	121.50	120.50	1	10,006	0.01%
2021/12/22	1	123.00	3	122.67	123.00	-2	10,098	-0.02%
2021/12/21	4	121.75	4	120.25	118.00	0	10,331	0.00%
2021/12/16	1.1	120.55	2	124.00	122.00	-1	10,644	-0.01%
2021/12/15	1	119.50	0	0.00	120.00	1	10,704	0.01%
2021/12/13	1	122.00	0	0.00	122.50	1	10,672	0.01%
2021/12/10	1	125.50	0	0.00	125.00	1	10,695	0.01%
2021/12/09	1	130.50	1	127.00	127.00	0	10,708	0.00%
2021/12/07	0	0.00	3	128.33	124.50	-3	10,757	-0.03%
2021/12/06	4	128.50	2	129.00	129.00	2	10,831	0.02%
2021/12/03	3	131.50	3	131.66	129.00	0	10,841	0.00%
2021/12/02	0	126.50	0	0.00	123.00	0	10,842	0.00%
2021/12/01	1	122.00	1	123.50	125.50	0	10,958	0.00%
2021/11/30	1	123.00	2	123.75	124.50	-1	11,025	-0.01%
2021/11/29	1	120.50	0	0.00	120.50	1	11,128	0.01%
2021/11/26	5	123.60	15	121.53	120.50	-10	11,412	-0.09%
2021/11/25	14	127.32	13	130.96	127.00	1	11,529	0.01%
2021/11/24	6	127.00	5	128.20	127.00	1	11,797	0.01%
2021/11/23	4	135.25	2	134.25	131.50	2	11,998	0.02%
2021/11/22	10	139.35	0	0.00	136.50	10	12,312	0.08%
2021/11/19	9	149.00	12	145.21	140.00	-3	12,403	-0.02%
2021/11/18	12	143.92	16	142.88	140.50	-4	12,142	-0.03%
2021/11/17	1	146.00	24	142.27	146.00	-23	11,811	-0.19%
2021/11/16	16	135.53	66	133.91	133.00	-50	11,601	-0.43%
2021/11/15	68	139.07	34	140.35	136.50	34	11,555	0.29%
2021/11/12	17	135.38	46	135.43	135.50	-29	11,433	-0.25%
2021/11/11	41	133.20	0	0.00	130.00	41	11,328	0.36%
2021/11/10	32	133.64	2	133.25	133.50	30	11,322	0.26%
2021/11/09	4	134.25	16	135.00	131.50	-12	11,337	-0.11%
2021/11/08	8	130.88	8	132.81	133.00	0	11,167	0.00%
2021/11/05	4	132.00	6	135.50	132.00	-2	11,161	-0.02%
2021/11/04	8	133.88	6	136.00	131.50	2	11,251	0.02%
2021/11/03	6	134.50	6	135.25	134.50	0	11,166	0.00%
2021/11/02	35	142.46	27	139.87	136.00	8	11,109	0.07%
2021/11/01	6	138.33	82	136.60	144.00	-76	10,651	-0.71%
2021/10/29	44	132.11	18	134.50	131.00	26	10,290	0.25%
2021/10/28	65	132.81	8	136.00	130.00	57	10,005	0.57%
2021/10/27	22	136.23	27	137.85	134.50	-5	9,699	-0.05%
2021/10/26	44	135.13	34	137.29	134.50	10	9,469	0.11%
2021/10/25	24	137.67	14	138.11	137.00	10	8,971	0.11%
2021/10/22	18	129.08	48	128.21	134.00	-30	8,461	-0.35%
2021/10/21	44	121.80	40	119.19	122.00	4	7,869	0.05%
2021/10/20	11	118.77	19	121.13	118.00	-8	7,514	-0.11%
2021/10/19	2	111.00	1	112.50	112.00	1	7,180	0.01%
2021/10/18	2	110.50	7	112.57	112.00	-5	7,079	-0.07%
2021/10/15	11	111.41	14	110.32	112.00	-3	6,992	-0.04%
2021/10/14	25	117.88	8	113.81	109.50	17	6,722	0.25%
2021/10/13	3	114.83	11	119.45	121.50	-8	6,313	-0.13%
2021/10/12	10	115.90	8	117.25	110.50	2	5,951	0.03%
2021/10/08	9	111.33	8	109.63	109.00	1	5,702	0.02%
2021/10/07	2	107.75	0.1	107.00	109.50	1.9	5,567	0.03%
2021/10/06	2	99.95	0	0.00	99.90	2	5,618	0.04%
2021/10/05	2	102.25	2	104.00	106.00	0	5,635	0.00%
2021/10/04	3.1	105.18	2	104.75	102.50	1.1	5,575	0.02%
2021/10/01	0	0.00	1	107.00	106.00	-1	5,494	-0.02%
2021/09/30	1	108.00	1	107.01	112.00	0	5,447	0.00%
2021/09/29	10	108.80	5	108.20	107.00	5	5,394	0.09%
2021/09/28	7	115.00	12	115.79	114.50	-5	5,326	-0.09%
2021/09/27	2	111.75	6	113.25	110.50	-4	5,060	-0.08%
2021/09/24	2	105.50	2	106.00	105.00	0	4,970	0.00%
2021/09/23	1	105.50	1	105.00	105.00	0	4,911	0.00%
2021/09/22	1	100.00	1	102.50	106.50	0	4,779	0.00%
2021/09/17	1	97.10	3	96.70	97.10	-2	4,789	-0.04%
2021/09/16	14	98.63	3	97.57	97.00	11	4,817	0.23%
2021/09/15	2	101.45	3	98.00	98.00	-1	4,784	-0.02%
2021/09/14	1	105.00	1	101.50	101.50	0	4,744	0.00%
2021/09/13	0	0.00	2	106.00	106.00	-2	4,713	-0.04%
2021/09/10	16	102.41	15	104.47	103.50	1	4,656	0.02%
2021/09/09	9	110.94	8	107.94	109.00	1	4,558	0.02%
2021/09/08	8	112.94	9	110.11	107.50	-1	4,446	-0.02%
2021/09/07	23	114.43	20	113.03	112.50	3	4,405	0.07%
2021/09/06	5	115.80	5	117.50	119.00	0	4,258	0.00%
2021/09/03	11	111.27	2	112.00	111.50	9	4,109	0.22%
2021/09/02	13	116.62	13	113.04	116.00	0	4,009	0.00%
2021/09/01	28	116.98	18	117.81	114.00	10	3,853	0.26%
2021/08/31	4	120.50	14	117.54	121.00	-10	3,494	-0.29%
2021/08/30	28	114.98	16	117.16	115.00	12	3,323	0.36%
2021/08/27	36	115.83	18	115.42	119.00	18	2,995	0.60%
2021/08/26	5	116.50	24	113.58	116.50	-19	2,724	-0.70%
2021/08/25	6	104.25	24	102.52	106.00	-18	2,343	-0.77%
2021/08/24	0	0.00	1	96.50	96.50	-1	2,190	-0.05%
2021/08/18	0	0.00	2	90.60	91.10	-2	2,022	-0.10%
2021/08/17	1	87.40	1	86.80	85.80	0	1,996	0.00%
2021/08/16	2	88.05	1	86.80	87.50	1	1,954	0.05%
2021/08/13	1	91.30	3	91.20	93.00	-2	1,859	-0.11%
2021/08/12	4	92.38	2	94.70	86.80	2	1,742	0.11%
2021/08/11	5	93.96	6	94.88	94.60	-1	1,670	-0.06%
2021/08/10	5	96.00	6	96.37	97.20	-1	1,586	-0.06%
2021/08/09	6	92.83	4	93.23	93.30	2	1,432	0.14%
2021/08/06	0	0.00	2	93.40	94.00	-2	1,396	-0.14%
2021/08/05	2	90.35	4	91.55	90.50	-2	1,349	-0.15%
2021/08/04	2	90.90	5	89.70	88.80	-3	1,345	-0.22%
2021/08/03	0	0.00	2	89.20	89.10	-2	1,317	-0.15%
2021/08/02	2	85.90	1	86.40	86.80	1	1,308	0.08%
2021/07/29	3	84.43	0	0.00	83.60	3	1,337	0.22%
2021/07/16	0	0.00	2	83.00	83.40	-2	1,421	-0.14%
2021/07/15	1	81.60	0	0.00	82.20	1	1,461	0.07%
2021/07/13	5	89.28	1	99.00	88.20	4	1,505	0.27%
2021/07/12	0	0.00	2	95.60	98.00	-2	1,470	-0.14%
2021/07/06	2	92.20	4	90.88	89.90	-2	1,558	-0.13%
2021/07/05	2	94.10	2	92.80	92.00	0	1,579	0.00%
2021/07/02	0	0.00	6	89.40	88.80	-6	1,633	-0.37%
2021/07/01	1	91.30	1	88.60	87.80	0	1,706	0.00%
2021/06/29	29	90.81	24	91.25	89.60	5	1,854	0.27%
2021/06/28	4	89.78	5	91.36	90.90	-1	1,934	-0.05%
2021/06/01	3	77.57	3	78.43	76.50	0	2,916	0.00%
2021/05/26	0	0.00	1	74.40	74.00	-1	2,913	-0.03%
2021/05/25	1	73.60	0	0.00	73.20	1	2,917	0.03%
2021/05/24	0	0.00	1	74.60	76.00	-1	2,911	-0.03%
2021/05/19	1	68.10	0	0.00	70.40	1	3,101	0.03%
2021/05/18	0	0.00	1	69.00	69.30	-1	3,125	-0.03%
2021/05/13	1	71.40	0	0.00	69.90	1	3,142	0.03%
2021/05/06	0	0.00	1	74.50	75.20	-1	3,118	-0.03%
2021/05/03	1	79.70	3	80.30	79.70	-2	3,051	-0.07%
2021/04/28	0	0.00	2	87.65	87.30	-2	3,019	-0.07%
2021/04/27	1	87.10	4	85.63	85.10	-3	2,994	-0.10%
2021/04/23	1	85.00	0	0.00	86.20	1	2,953	0.03%
2021/04/22	4	87.05	8	85.05	84.10	-4	2,935	-0.14%
2021/04/21	9	91.46	5	90.36	89.50	4	2,892	0.14%
2021/04/20	0	0.00	2	92.00	91.60	-2	2,845	-0.07%
2021/04/19	2	89.65	2	88.90	88.60	0	2,794	0.00%
2021/04/16	2	86.95	1	89.00	89.40	1	2,749	0.04%
2021/04/15	3	86.23	2	86.40	86.40	1	2,688	0.04%
2021/04/13	1	85.40	1	86.10	85.50	0	2,604	0.00%
2021/04/12	2	88.25	1	85.70	85.50	1	2,574	0.04%
2021/04/09	3	91.57	4	88.98	87.70	-1	2,535	-0.04%
2021/04/08	4	92.30	0	0.00	90.10	4	2,495	0.16%
2021/04/07	2	90.70	5	92.80	92.60	-3	2,394	-0.13%
2021/04/06	2	87.90	1	89.40	86.70	1	2,328	0.04%
2021/04/01	4	91.80	6	92.63	89.60	-2	2,270	-0.09%
2021/03/31	4	85.95	3	85.84	87.30	1	2,131	0.05%
2021/03/30	0	0.00	2	86.25	84.00	-2	1,987	-0.10%
2021/03/29	1	79.40	1	80.00	80.00	0	1,842	0.00%
2021/03/26	2	77.80	0	0.00	79.80	2	1,793	0.11%
2021/03/25	1	81.70	5	80.56	77.30	-4	1,737	-0.23%
2021/03/24	4	81.38	0	0.00	81.40	4	1,664	0.24%
2021/03/23	16	84.41	12	91.17	82.70	4	1,556	0.26%
2021/03/22	0	0.00	3	91.70	91.70	-3	1,235	-0.24%
2021/03/19	6	81.45	2	83.20	83.40	4	1,158	0.35%
2021/03/18	3	73.50	4	74.70	75.90	-1	1,032	-0.10%
2021/03/16	4	69.40	2	67.80	68.20	2	949	0.21%
2021/03/12	3	65.83	2	65.70	65.50	1	888	0.11%
2021/03/11	1	66.10	7	66.00	66.40	-6	883	-0.68%
2021/03/10	0	0.00	1	66.00	65.70	-1	870	-0.11%
2021/03/09	7	63.50	0	0.00	63.30	7	838	0.84%
2021/03/05	1	62.80	0	0.00	62.50	1	836	0.12%
2021/02/26	7	65.93	7	66.01	64.90	0	818	0.00%
2021/02/25	0	0.00	1	65.70	65.20	-1	802	-0.12%
2021/02/23	1	68.10	0	0.00	68.00	1	768	0.13%
2021/02/22	1	68.70	1	66.30	70.90	0	731	0.00%
2021/02/19	1	65.70	2	63.70	65.70	-1	630	-0.16%
2021/02/18	1	57.00	3	59.80	59.80	-2	565	-0.35%
2021/02/04	1	59.50	0	0.00	59.10	1	606	0.17%
2021/02/03	2	59.00	1	55.50	59.60	1	567	0.18%
2021/02/01	1	54.00	0	0.00	53.10	1	509	0.20%
2021/01/21	0	0.00	2	53.50	54.00	-2	481	-0.42%
2021/01/12	0	0.00	1	57.00	57.00	-1	468	-0.21%
2021/01/05	2	60.40	1	60.40	60.40	1	451	0.22%
2021/01/04	2	61.30	0	0.00	61.30	2	449	0.44%
2020/12/29	0	0.00	1	62.20	61.00	-1	437	-0.23%
2020/12/28	0	0.00	1	59.50	59.20	-1	412	-0.24%
2020/12/18	1	59.80	0	0.00	60.00	1	403	0.25%
2020/12/17	3	59.17	2	58.50	58.50	1	394	0.25%
2020/12/08	1	59.20	0	0.00	59.00	1	367	0.27%
2020/12/07	0	0.00	0	58.70	59.10	0	367	-0.01%
2020/12/01	0	0.00	1	59.10	59.10	-1	348	-0.29%
2020/11/26	0	0.00	1	59.80	60.00	-1	324	-0.31%
2020/11/17	1	59.70	0	0.00	57.80	1	305	0.33%
2020/11/16	0	0.00	1	60.20	59.70	-1	307	-0.32%
2020/11/13	2	60.05	1	61.20	61.60	1	300	0.33%
2020/11/10	1	54.70	0	0.00	54.00	1	224	0.44%
2020/09/23	1	57.00	0	0.00	57.00	1	478	0.21%
2020/09/09	1	58.20	0	0.00	58.50	1	680	0.15%
2020/08/31	0	0.00	0	60.20	59.30	0	774	0.00%
2020/08/19	0	0.00	1	59.10	59.20	-1	819	-0.12%
2020/08/17	0	0.00	3	61.20	61.20	-3	818	-0.37%
2020/08/13	1	59.80	0	0.00	59.60	1	826	0.12%
2020/07/21	0	0.00	3	68.50	67.80	-3	949	-0.32%
2020/07/20	0	0.00	2	66.80	66.80	-2	947	-0.21%
2020/07/07	3	72.50	3	71.00	70.50	0	1,027	0.00%
2020/07/01	1	67.90	1	67.70	67.80	0	952	0.00%
2020/06/30	0	0.00	1	65.50	65.60	-1	925	-0.11%
2020/06/19	2	66.60	3	67.40	66.10	-1	885	-0.11%
2020/06/18	0	0.00	1	65.10	65.70	-1	868	-0.12%
2020/06/17	1	65.90	1	67.20	65.10	0	861	0.00%
2020/06/12	0	0.00	0	61.10	61.10	0	811	0.00%
2020/06/05	0	0.00	1	63.20	66.30	-1	857	-0.12%
2020/06/02	1	61.70	0	0.00	61.50	1	837	0.12%
2020/05/07	1	65.30	0	0.00	64.10	1	854	0.12%
2020/04/29	0	0.00	1	60.30	59.00	-1	790	-0.13%
2020/04/28	0.1	59.80	0	0.00	58.20	0.1	783	0.01%
2020/04/22	2	57.10	2	57.20	57.20	0	786	0.00%
2020/04/17	2	59.80	1	58.20	58.60	1	765	0.13%
2020/04/15	1	58.30	1	58.70	58.70	0	743	0.00%
2020/03/31	0	0.00	1	45.80	45.40	-1	966	-0.10%
2020/03/25	0	0.00	1	41.80	42.75	-1	1,018	-0.10%
2020/03/13	0	0.00	5	55.50	56.10	-5	1,089	-0.46%
2020/03/10	1	68.00	1	68.00	72.00	0	1,072	0.00%
2020/03/06	1	74.20	0	0.00	74.20	1	1,057	0.09%
2020/03/05	0	0.00	1	75.30	75.20	-1	1,064	-0.09%
2020/02/27	1	74.10	0	0.00	71.20	1	1,051	0.10%
2020/02/26	0	0.00	1	74.90	74.90	-1	1,043	-0.10%
2020/02/25	1	72.71	0	0.00	74.40	1	1,041	0.10%
2020/02/24	0	0.00	5	74.40	74.70	-5	1,053	-0.47%
2020/02/21	5	76.70	1	76.60	76.20	4	1,057	0.38%
2020/02/20	1	73.90	0	0.00	75.30	1	1,032	0.10%
2020/02/19	0	0.00	1	73.80	74.80	-1	1,024	-0.10%
2020/02/18	0	0.00	1	73.00	73.20	-1	1,015	-0.10%
2020/02/17	2	71.20	1	71.90	72.30	1	1,014	0.10%
2020/02/13	1	74.10	1	73.70	73.30	0	1,019	0.00%
2020/02/12	0	0.00	1	72.20	72.50	-1	1,019	-0.10%
2020/02/05	2	72.10	2	71.60	71.30	0	1,051	0.00%
2020/02/04	1	70.30	1	70.60	71.40	0	1,053	0.00%
2020/02/03	0	0.00	20	68.31	69.00	-20	1,058	-1.89%
2020/01/31	0	0.00	1	72.10	71.30	-1	1,051	-0.10%
2020/01/30	1	75.60	2	71.30	70.90	-1	1,054	-0.09%
2020/01/17	1	78.70	1	78.40	78.00	0	1,056	0.00%
2020/01/15	0	0.00	1	79.40	79.00	-1	1,074	-0.09%
2020/01/06	0	0.00	10	80.94	79.90	-10	1,110	-0.90%
2020/01/03	0	0.00	2	82.20	82.20	-2	1,106	-0.18%
2020/01/02	2	83.90	0	0.00	83.80	2	1,094	0.18%
2019/12/31	2	84.00	1	83.60	83.60	1	1,088	0.09%
2019/12/30	4	85.60	2	85.00	85.00	2	1,083	0.18%
2019/12/27	10	87.74	6	86.43	85.40	4	1,050	0.38%
2019/12/26	18	85.28	8	85.15	85.90	10	939	1.06%
2019/12/25	1	81.30	0	0.00	82.00	1	848	0.12%
2019/12/16	1	83.00	1	82.10	82.10	0	864	0.00%
2019/12/12	11	82.22	0	0.00	81.10	11	820	1.34%
2019/12/05	1	79.30	2	80.30	80.60	-1	763	-0.13%
2019/11/26	1	78.50	0	0.00	78.20	1	864	0.12%
2019/11/22	0	0.00	1	78.00	77.70	-1	884	-0.11%
2019/11/21	1	76.40	0	0.00	78.00	1	890	0.11%
2019/11/18	0	0.00	1	75.50	75.30	-1	920	-0.11%
2019/11/01	1	79.80	1	81.50	81.00	0	1,048	0.00%
2019/10/25	0	0.00	1	83.50	82.90	-1	1,150	-0.09%
2019/10/23	0	0.00	1	83.00	82.50	-1	1,170	-0.09%
2019/10/18	2	82.90	0	0.00	82.20	2	1,230	0.16%
2019/10/15	0	0.00	1	82.60	81.30	-1	1,283	-0.08%
2019/10/09	1	79.50	0	0.00	79.50	1	1,340	0.07%
2019/10/08	1	81.30	1	80.30	80.20	0	1,372	0.00%
2019/09/25	0	0.00	19	85.10	84.40	-19	1,757	-1.08%
2019/09/24	19	86.99	0	0.00	86.50	19	1,796	1.06%
2019/09/23	0	0.00	4	87.25	87.00	-4	1,800	-0.22%
2019/09/06	2	89.20	2	88.00	87.00	0	2,000	0.00%
2019/09/04	0	0.00	2	87.00	87.10	-2	2,130	-0.09%
2019/09/02	0	0.00	12	85.95	86.30	-12	2,184	-0.55%
2019/08/30	5	84.60	0	0.00	84.60	5	2,210	0.23%
2019/08/26	3	81.90	0	0.00	81.80	3	2,496	0.12%
2019/08/23	10	84.70	0	0.00	84.40	10	2,510	0.40%
2019/08/19	0	0.00	1	83.60	83.20	-1	2,567	-0.04%
2019/08/16	1	82.00	0	0.00	82.60	1	2,582	0.04%
2019/08/13	1	80.50	0	0.00	81.00	1	2,662	0.04%
2019/08/06	0	0.00	1	77.30	83.40	-1	2,789	-0.04%
2019/07/31	0	0.00	2	87.90	88.60	-2	3,018	-0.07%
2019/07/30	4	87.85	6	89.28	87.60	-2	3,061	-0.07%
2019/07/29	1	94.00	0	0.00	90.90	1	3,117	0.03%
2019/07/23	0	0.00	4	95.65	94.90	-4	3,290	-0.12%
2019/07/22	4	95.00	0	0.00	94.10	4	3,343	0.12%
2019/07/18	5	97.38	4	96.20	95.00	1	3,484	0.03%
2019/07/17	2	102.00	2	100.00	99.10	0	3,520	0.00%
2019/07/16	3	101.00	3	102.00	102.50	0	3,537	0.00%
2019/07/15	0	0.00	1	100.00	99.70	-1	3,569	-0.03%
2019/07/12	2	98.85	2	98.80	99.90	0	3,658	0.00%
2019/07/11	4	99.58	4	101.25	98.00	0	3,746	0.00%
2019/07/04	2	102.00	0	0.00	101.00	2	4,273	0.05%
2019/07/03	8	101.75	7	100.29	101.00	1	4,250	0.02%
2019/07/01	1	96.20	3	95.37	94.50	-2	4,230	-0.05%
2019/06/28	1	92.40	0	0.00	92.70	1	4,313	0.02%
2019/06/21	1	94.60	0	0.00	93.10	1	5,233	0.02%
2019/06/20	1	94.70	1	95.50	96.00	0	5,360	0.00%
2019/06/17	0	0.00	1	93.00	93.10	-1	6,079	-0.02%
2019/06/14	0	0.00	2	92.80	92.20	-2	6,285	-0.03%
2019/06/13	4	95.43	4	93.60	93.00	0	6,533	0.00%
2019/06/12	2	92.00	1	91.50	91.90	1	6,974	0.01%
2019/06/11	2	92.90	27	92.16	91.50	-25	7,475	-0.33%
2019/06/06	1	89.20	2	89.15	90.00	-1	7,860	-0.01%
2019/06/05	1	91.10	0	0.00	89.60	1	7,841	0.01%
2019/06/04	20	90.65	1	92.80	89.40	19	7,829	0.24%
2019/06/03	1	89.00	0	0.00	89.40	1	7,783	0.01%
2019/05/31	5	91.60	4	91.10	90.20	1	7,800	0.01%
2019/05/23	0	0.00	3	86.50	87.10	-3	8,178	-0.04%
2019/05/22	13	90.26	13	89.17	88.10	0	8,372	0.00%
2019/05/21	3	92.30	0	0.00	90.50	3	8,408	0.04%
2019/05/17	1	87.30	0	0.00	87.00	1	8,505	0.01%
2019/05/16	0	0.00	1	89.20	89.50	-1	8,500	-0.01%
2019/05/15	3	90.83	1	92.90	91.20	2	8,522	0.02%
2019/05/14	1	87.37	4	86.35	90.80	-3	8,544	-0.03%
2019/05/13	3	88.47	6	88.67	87.50	-3	8,491	-0.04%
2019/05/10	1	94.50	4	95.00	92.10	-3	8,443	-0.04%
2019/05/09	5	93.76	0	0.00	92.00	5	8,369	0.06%
2019/05/08	1	101.00	2	100.50	100.50	-1	8,294	-0.01%
2019/05/07	2	103.00	0	0.00	100.50	2	8,328	0.02%
2019/05/06	5	102.60	0	0.00	101.00	5	8,296	0.06%
2019/04/30	0	0.00	10	96.38	98.20	-10	8,173	-0.12%
2019/04/29	12	100.67	0	0.00	96.10	12	8,280	0.14%
2019/04/26	1	101.00	1	102.00	100.50	0	8,370	0.00%
2019/04/25	6	100.25	1	102.00	102.00	5	8,373	0.06%
2019/04/24	0	0.00	1	101.00	102.00	-1	8,327	-0.01%
2019/04/23	3	99.97	1	101.00	99.70	2	8,246	0.02%
2019/04/22	2	102.00	25	101.00	103.00	-23	8,220	-0.28%
2019/04/19	1	100.50	1	103.00	100.50	0	8,219	0.00%
2019/04/18	8	105.44	3	103.83	103.00	5	8,186	0.06%
2019/04/17	3	106.00	2	106.75	107.00	1	8,114	0.01%
2019/04/16	5	106.90	5	105.60	106.00	0	7,996	0.00%
2019/04/15	2	113.75	1	114.00	113.50	1	7,859	0.01%
2019/04/12	0	0.00	6	116.00	112.50	-6	7,814	-0.08%
2019/04/11	35	117.61	1	115.00	115.00	34	7,750	0.44%
2019/04/10	1	112.00	3	116.83	116.00	-2	7,629	-0.03%
2019/04/09	1	113.50	2	113.25	111.50	-1	7,397	-0.01%
2019/04/08	3	116.17	3	115.83	112.00	0	7,367	0.00%
2019/04/03	0	0.00	27	113.96	112.00	-27	7,261	-0.37%
2019/04/02	4	114.00	0	0.00	113.00	4	7,189	0.06%
2019/04/01	1	117.00	8	117.88	113.00	-7	7,057	-0.10%
2019/03/29	4	110.13	4	110.75	113.50	0	6,663	0.00%
2019/03/28	1	111.50	1	112.50	109.00	0	6,621	0.00%
2019/03/27	0	0.00	4	111.00	110.00	-4	6,447	-0.06%
2019/03/26	3	112.00	2	111.50	111.50	1	6,348	0.02%
2019/03/25	5	107.20	2	108.25	111.00	3	6,205	0.05%
2019/03/22	2	110.50	1	110.00	106.50	1	6,051	0.02%
2019/03/21	4	109.75	4	109.75	110.00	0	5,912	0.00%
2019/03/20	30	111.70	24	109.98	108.00	6	5,735	0.10%
2019/03/19	6	108.17	2	107.75	109.00	4	5,403	0.07%
2019/03/18	4	110.88	5	110.70	111.50	-1	5,199	-0.02%
2019/03/15	8	107.63	46	107.48	112.00	-38	4,965	-0.77%
2019/03/14	35	100.93	2	102.50	104.00	33	4,423	0.75%
2019/03/13	3	90.03	5	91.36	94.80	-2	3,957	-0.05%
2019/03/12	1	86.30	2	85.15	86.20	-1	3,691	-0.03%
2019/03/11	1	80.70	0	0.00	80.50	1	3,570	0.03%
2019/03/08	0	0.00	2	79.50	81.20	-2	3,698	-0.05%
2019/03/07	6	81.80	9	82.38	80.70	-3	3,754	-0.08%
2019/03/06	3	83.83	0	0.00	83.80	3	3,867	0.08%
2019/03/05	7	86.14	10	86.46	84.00	-3	3,883	-0.08%
2019/03/04	5	83.90	4	84.80	83.00	1	3,747	0.03%
2019/02/27	5	83.02	5	82.60	83.80	0	3,749	0.00%
2019/02/26	4	86.20	7	86.87	84.60	-3	3,799	-0.08%
2019/02/25	4	86.70	6	88.03	87.80	-2	3,946	-0.05%
2019/02/22	7	87.14	2	86.70	87.10	5	3,894	0.13%
2019/02/21	2	84.90	3	87.50	88.60	-1	3,674	-0.03%
2019/02/20	0	0.00	1	81.70	80.60	-1	3,469	-0.03%
2019/02/19	7	80.89	6	81.60	80.60	1	3,443	0.03%
2019/02/18	0	0.00	6	79.23	78.50	-6	3,378	-0.18%
2019/02/15	4	77.65	7	79.10	76.60	-3	3,365	-0.09%
2019/02/14	1	79.50	0	0.00	79.50	1	3,384	0.03%
2019/02/13	7	79.57	3	78.50	78.60	4	3,387	0.12%
2019/02/12	3	76.60	1	76.50	76.60	2	3,367	0.06%
2019/01/21	2	82.20	4	81.25	84.40	-2	4,091	-0.05%
2019/01/18	1	76.20	3	79.30	79.10	-2	4,078	-0.05%
2019/01/17	0	0.00	1	80.50	74.80	-1	4,118	-0.02%
2019/01/14	0	0.00	5	76.68	77.40	-5	4,198	-0.12%
2019/01/11	0	0.00	1	78.40	75.30	-1	4,223	-0.02%
2019/01/09	1	74.90	2	76.20	74.50	-1	4,199	-0.02%
2019/01/07	0	0.00	4	72.10	71.80	-4	4,253	-0.09%
2018/12/22	1	73.00	0	0.00	73.60	1	4,962	0.02%
2018/12/21	1	71.50	14	70.50	74.50	-13	5,173	-0.25%
2018/12/20	2	72.20	0	0.00	73.10	2	5,203	0.04%
2018/12/19	4	76.70	0	0.00	77.10	4	5,247	0.08%
2018/12/18	10	78.95	0	0.00	76.70	10	5,319	0.19%
2018/12/14	1	77.50	2	78.50	78.10	-1	5,397	-0.02%
2018/12/13	0	0.00	2	77.40	76.40	-2	5,375	-0.04%
2018/12/10	2	69.50	0	0.00	70.20	2	5,668	0.04%
2018/12/06	4	73.10	0	0.00	72.30	4	5,939	0.07%
2018/12/05	2	79.60	0	0.00	79.60	2	6,149	0.03%
2018/12/04	1	82.00	1	84.10	82.40	0	6,228	0.00%
2018/12/03	22	83.03	27	84.10	85.00	-5	6,234	-0.08%
2018/11/30	0	0.00	8	78.33	78.50	-8	6,178	-0.13%
2018/11/29	9	78.79	5	79.52	76.10	4	6,282	0.06%
2018/11/28	3	76.60	3	76.43	76.00	0	6,234	0.00%
2018/11/27	2	75.85	0	0.00	76.00	2	6,255	0.03%
2018/11/23	4	74.70	2	74.40	73.30	2	6,442	0.03%
2018/11/22	2	79.80	6	80.40	77.20	-4	6,430	-0.06%
2018/11/20	0	0.00	2	72.50	73.40	-2	6,351	-0.03%
2018/11/15	3	69.40	3	69.93	70.80	0	6,590	0.00%
2018/11/13	2	66.00	4	68.73	72.00	-2	6,956	-0.03%
2018/11/12	6	69.92	2	70.20	69.50	4	6,995	0.06%
2018/11/09	5	71.54	5	71.78	72.50	0	7,088	0.00%
2018/11/08	5	74.50	3	72.87	72.80	2	7,161	0.03%
2018/11/07	5	71.38	7	72.07	74.70	-2	7,267	-0.03%
2018/11/06	6	74.43	6	73.97	69.60	0	7,287	0.00%
2018/11/05	5	73.94	5	73.56	73.40	0	7,441	0.00%
2018/11/02	4	72.08	5	72.84	72.00	-1	7,499	-0.01%
2018/11/01	12	68.28	14	67.89	69.50	-2	7,554	-0.03%
2018/10/31	0	0.00	2	63.10	63.40	-2	7,596	-0.03%
2018/10/30	5	58.62	3	59.43	57.90	2	7,697	0.03%
2018/10/29	4	63.40	3	61.83	63.50	1	7,837	0.01%
2018/10/26	11	65.95	40	67.81	63.30	-29	8,206	-0.35%
2018/10/25	17	70.48	16	70.27	67.90	1	8,531	0.01%
2018/10/22	0	0.00	6	71.73	72.00	-6	8,802	-0.07%
2018/10/19	1	71.60	2	70.95	71.60	-1	8,932	-0.01%
2018/10/17	0	0.00	3	72.50	71.40	-3	9,518	-0.03%
2018/10/16	3	71.80	3	71.83	69.60	0	9,898	0.00%
2018/10/15	3	69.60	1	70.20	69.80	2	10,137	0.02%
2018/10/11	2	66.60	0	0.00	66.60	2	10,222	0.02%
2018/10/08	1	75.00	1	75.90	77.00	0	10,214	0.00%
2018/10/05	32	77.32	153	77.50	75.50	-121	10,248	-1.18%	大賣/鉅額交易
2018/10/04	1	82.00	2	81.60	83.20	-1	10,302	-0.01%
2018/10/03	8	82.26	5	83.60	80.60	3	10,476	0.03%
2018/10/02	12	90.96	2	90.65	87.80	10	10,553	0.09%
2018/10/01	2	89.95	1	90.70	89.80	1	10,536	0.01%
2018/09/28	21	93.33	3	90.67	89.80	18	10,706	0.17%
2018/09/27	1	87.70	1	87.70	87.70	0	10,688	0.00%
2018/09/26	2	88.25	0	0.00	87.00	2	10,763	0.02%
2018/09/25	0	0.00	3	87.50	90.10	-3	10,814	-0.03%
2018/09/21	8	85.96	6	86.03	87.10	2	10,870	0.02%
2018/09/20	1	84.70	0	0.00	84.40	1	10,978	0.01%
2018/09/19	1	86.10	1	87.20	84.10	0	11,146	0.00%
2018/09/18	1	85.00	2	84.65	85.10	-1	11,141	-0.01%
2018/09/17	0	0.00	1	87.00	87.70	-1	11,068	-0.01%
2018/09/14	11	84.80	12	86.10	88.40	-1	11,037	-0.01%
2018/09/13	6	82.58	5	86.18	82.50	1	10,923	0.01%
2018/09/12	3	89.90	6	90.10	88.90	-3	10,862	-0.03%
2018/09/11	108	91.70	137	93.35	89.10	-29	10,730	-0.27%	大買/大賣/
2018/09/10	5	99.00	0	0.00	99.00	5	10,501	0.05%
2018/09/07	13	104.31	3	104.17	103.50	10	10,436	0.10%
2018/09/06	1	105.00	1	103.50	107.00	0	10,422	0.00%
2018/09/05	18	103.58	3	102.50	103.50	15	10,416	0.14%
2018/09/04	4	111.13	2	108.75	110.00	2	10,441	0.02%
2018/09/03	3	111.50	2	110.50	109.50	1	10,495	0.01%
2018/08/31	12	112.00	3	112.83	113.50	9	10,709	0.08%
2018/08/30	1	120.50	5	119.80	119.00	-4	10,743	-0.04%
2018/08/29	21	117.19	0	0.00	120.00	21	10,788	0.19%
2018/08/28	1	119.00	1	117.00	115.00	0	10,951	0.00%
2018/08/27	2	115.50	2	116.50	116.00	0	10,990	0.00%
2018/08/24	1	111.50	1	112.00	113.00	0	11,033	0.00%
2018/08/23	2	116.25	7	116.64	114.50	-5	11,185	-0.04%
2018/08/22	1	115.00	1	116.00	116.00	0	11,279	0.00%
2018/08/21	16	115.53	6	116.75	114.50	10	11,317	0.09%
2018/08/20	0	0.00	5	111.40	115.50	-5	11,226	-0.04%
2018/08/17	3	109.17	3	108.33	105.00	0	11,376	0.00%
2018/08/16	15	108.10	5	109.80	110.50	10	11,402	0.09%
2018/08/15	6	107.67	7	108.21	109.00	-1	11,320	-0.01%
2018/08/14	8	109.06	7	110.29	111.50	1	11,342	0.01%
2018/08/13	3	118.83	11	114.64	113.50	-8	11,345	-0.07%
2018/08/10	9	126.44	5	130.80	126.00	4	11,420	0.04%
2018/08/09	1	126.50	2	128.25	129.00	-1	11,345	-0.01%
2018/08/08	4	126.25	7	128.93	126.00	-3	11,396	-0.03%
2018/08/07	26	125.62	9	125.17	125.00	17	11,266	0.15%
2018/08/06	6	122.33	5	122.80	128.00	1	11,337	0.01%
2018/08/03	6	126.08	2	125.75	122.50	4	11,207	0.04%
2018/08/02	28	124.43	23	123.04	127.00	5	10,984	0.05%
2018/08/01	11	139.14	12	139.75	123.00	-1	10,537	-0.01%
2018/07/31	4	128.50	12	130.42	136.50	-8	10,083	-0.08%
2018/07/30	4	123.88	3	127.00	124.50	1	9,853	0.01%
2018/07/27	12	134.96	14	133.00	131.50	-2	9,674	-0.02%
2018/07/26	14	134.46	16	131.84	131.00	-2	9,492	-0.02%
2018/07/25	2	135.50	4	134.63	134.50	-2	9,336	-0.02%
2018/07/24	10	131.25	9	132.28	132.00	1	9,032	0.01%
2018/07/23	16	128.00	13	127.58	133.00	3	8,691	0.03%
2018/07/20	6	117.00	6	118.83	121.00	0	8,312	0.00%
2018/07/19	2	104.25	3	110.00	110.00	-1	8,035	-0.01%
2018/07/18	0	0.00	1	101.00	100.00	-1	7,940	-0.01%
2018/07/17	2	105.75	3	105.00	104.00	-1	7,919	-0.01%
2018/07/16	1	106.50	3	108.67	105.50	-2	7,930	-0.03%
2018/07/13	2	112.50	3	113.83	111.00	-1	7,854	-0.01%
2018/07/12	2	114.50	2	114.00	112.50	0	7,801	0.00%
2018/07/11	6	111.92	10	110.15	110.50	-4	7,706	-0.05%
2018/07/10	2	107.25	3	107.84	110.50	-1	7,546	-0.01%
2018/07/09	2	100.75	1	100.50	100.50	1	7,448	0.01%
2018/07/06	2	100.70	1	105.45	102.50	1	7,620	0.01%
2018/07/05	4	103.55	2	99.60	97.00	2	7,452	0.03%
2018/07/04	5	103.00	5	103.00	102.50	0	7,272	0.00%
2018/07/03	12	103.67	0	0.00	101.50	12	7,102	0.17%
2018/07/02	5	111.70	9	112.61	112.50	-4	6,998	-0.06%
2018/06/29	7	107.86	7	106.93	108.50	0	6,864	0.00%
2018/06/28	8	113.19	3	111.83	107.50	5	6,672	0.07%
2018/06/26	2	123.50	4	123.50	124.00	-2	6,504	-0.03%
2018/06/25	1	119.00	1	118.00	120.00	0	6,484	0.00%
2018/06/22	0	0.00	1	128.50	121.50	-1	6,450	-0.02%
2018/06/21	4	133.13	0	0.00	134.50	4	6,383	0.06%
2018/06/20	13	136.04	0	142.00	142.00	13	6,308	0.21%
2018/06/19	1	145.00	0	0.00	143.00	1	6,265	0.02%
2018/06/15	1	158.00	0	0.00	144.50	1	6,276	0.02%
2018/06/14	2	160.00	2	158.50	160.50	0	6,241	0.00%
2018/06/13	6	161.75	1	161.00	159.00	5	6,194	0.08%
2018/06/12	1	160.50	24	161.35	168.00	-23	6,126	-0.38%
2018/06/11	3	151.83	3	153.50	153.00	0	5,982	0.00%
2018/06/08	7	149.43	5	149.50	152.50	2	5,828	0.03%
2018/06/07	3	137.50	3	136.50	141.00	0	5,542	0.00%
2018/06/06	2	132.75	5	129.00	134.50	-3	5,367	-0.06%
2018/06/05	10	125.20	6	128.50	123.50	4	5,239	0.08%
2018/06/04	7	121.21	6	120.33	125.00	1	5,009	0.02%
2018/06/01	2	113.00	9	116.50	114.00	-7	4,878	-0.14%
2018/05/31	5	116.50	2	122.00	115.00	3	4,758	0.06%
2018/05/30	29	107.53	6	109.86	115.50	23	4,525	0.51%
2018/05/29	3	109.67	7	105.79	105.00	-4	4,326	-0.09%
2018/05/28	15	108.47	8	106.81	108.50	7	4,203	0.17%
2018/05/25	7	102.50	7	102.71	102.00	0	4,126	0.00%
2018/05/24	7	97.90	10	97.22	98.10	-3	3,815	-0.08%
2018/05/23	2	88.85	4	89.18	89.20	-2	3,716	-0.05%
2018/05/22	7	89.64	10	89.26	90.90	-3	3,664	-0.08%
2018/05/21	7	89.64	3	89.67	89.50	4	3,557	0.11%
2018/05/18	3	82.03	13	82.94	86.50	-10	3,371	-0.30%
2018/05/17	11	80.71	13	79.40	78.70	-2	3,142	-0.06%
2018/05/16	12	75.43	6	74.20	76.50	6	2,915	0.21%
2018/05/15	4	72.00	2	72.95	69.60	2	2,781	0.07%
2018/05/14	24	67.15	8	67.38	71.00	16	2,777	0.58%
2018/05/11	1	63.40	2	62.75	65.10	-1	2,619	-0.04%
2018/05/10	1	60.50	0	0.00	59.20	1	2,569	0.04%
2018/05/08	0	0.00	1	59.00	59.00	-1	2,726	-0.04%
2018/04/30	1	59.40	0	0.00	59.50	1	3,473	0.03%
2018/04/27	2	58.80	0	0.00	59.90	2	3,483	0.06%
2018/04/26	2	61.00	0	0.00	58.10	2	3,536	0.06%
2018/04/25	20	62.90	3	62.70	62.70	17	3,494	0.49%
2018/04/24	1	61.20	1	62.60	62.40	0	3,476	0.00%
2018/04/23	21	63.24	2	65.25	62.60	19	3,429	0.55%
2018/04/20	4	67.63	1	67.10	65.50	3	3,379	0.09%
2018/04/19	20	64.95	2	64.90	66.00	18	3,301	0.55%
2018/04/18	11	66.47	0	0.00	64.60	11	3,285	0.33%
2018/04/17	2	68.65	1	69.50	65.20	1	3,240	0.03%
2018/04/16	1	71.80	3	69.87	68.30	-2	3,167	-0.06%
2018/04/13	7	67.44	2	68.30	68.80	5	3,051	0.16%
2018/04/12	11	69.03	6	68.48	67.60	5	2,929	0.17%
2018/04/10	10	60.90	0	0.00	61.20	10	2,661	0.38%
2018/04/09	1	60.60	1	61.60	60.30	0	2,649	0.00%
2018/04/03	0	0.00	1	61.00	61.30	-1	2,653	-0.04%
2018/04/02	0	0.00	3	62.20	61.30	-3	2,645	-0.11%
2018/03/31	2	61.00	0	0.00	61.30	2	2,648	0.08%
2018/03/28	1	62.00	4	62.73	62.60	-3	2,574	-0.12%
2018/03/23	1	59.50	0	0.00	59.60	1	2,529	0.04%
2018/03/22	0	0.00	1	61.40	61.20	-1	2,518	-0.04%
2018/03/21	3	63.70	3	62.47	62.30	0	2,510	0.00%
2018/03/20	1	61.20	1	60.10	60.10	0	2,465	0.00%
2018/03/15	4	62.83	2	62.90	62.10	2	2,538	0.08%
2018/03/12	2	60.90	0	0.00	60.90	2	2,591	0.08%
2018/03/09	3	62.50	5	61.10	60.80	-2	2,616	-0.08%
2018/03/07	2	59.05	0	0.00	59.60	2	2,601	0.08%
2018/03/05	1	61.70	1	59.90	59.90	0	2,616	0.00%
2018/03/01	2	63.40	0	0.00	63.10	2	2,609	0.08%
2018/02/23	0	0.00	3	60.60	60.10	-3	2,537	-0.12%
2018/02/22	0	0.00	1	60.30	59.80	-1	2,603	-0.04%
2018/02/21	1	56.80	0	0.00	60.00	1	2,648	0.04%
2018/02/12	1	55.90	0	0.00	55.70	1	2,684	0.04%
2018/02/09	0	0.00	1	56.30	57.00	-1	2,874	-0.03%
2018/02/07	1	59.20	2	58.80	58.90	-1	2,849	-0.04%
2018/02/06	0	0.00	1	59.40	56.20	-1	2,850	-0.04%
2018/02/01	5	66.50	2	66.55	65.20	3	2,905	0.10%
2018/01/29	5	65.82	17	66.21	65.00	-12	2,815	-0.43%
2018/01/26	5	63.90	6	63.33	63.00	-1	2,670	-0.04%
2018/01/25	11.1	60.85	9	62.74	62.50	2.1	2,600	0.08%
2018/01/24	14	55.24	27	58.48	58.80	-13	2,372	-0.55%
2018/01/23	10	55.17	10	53.70	53.50	0	2,310	0.00%
2018/01/22	2	55.50	2	55.10	55.70	0	2,337	0.00%
2018/01/12	2	51.20	0	0.00	50.30	2	2,472	0.08%