揚明光 (3504)-永豐金-台中券商分點個股進出

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
+0.72%
成交量
503張
產業
上市光電類股
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/05/13	1	55.80	0	0.00	55.30	1	709	0.14%
2024/05/08	0.3	56.00	0	0.00	56.70	0.3	779	0.03%
2024/04/29	0	0.00	1	54.30	54.90	-1	1,163	-0.09%
2024/04/26	1	53.80	0	0.00	53.50	1	1,222	0.08%
2024/04/17	0	0.00	0	56.00	56.30	0	1,251	0.00%
2024/04/10	1	58.70	1	59.10	58.30	0	1,279	0.00%
2024/04/09	0	0.00	1	59.30	58.00	-1	1,285	-0.08%
2024/04/08	0	0.00	2	58.50	58.60	-2	1,368	-0.15%
2024/04/03	2	58.40	0	0.00	58.60	2	1,373	0.15%
2024/04/01	0	0.00	1	59.70	59.70	-1	1,398	-0.07%
2024/03/20	2	61.70	0	0.00	61.00	2	1,437	0.14%
2024/03/15	5	58.50	1	58.50	58.80	4	1,527	0.26%
2024/03/13	1	60.90	0	0.00	59.50	1	1,526	0.07%
2024/03/12	1	61.40	0	0.00	61.00	1	1,520	0.07%
2024/03/08	0	0.00	26	61.60	60.80	-26	1,524	-1.71%
2024/03/07	2	64.85	1	63.40	63.00	1	1,516	0.07%
2024/03/06	0	0.00	1	65.70	64.50	-1	1,513	-0.07%
2024/03/01	1	65.80	0	0.00	65.70	1	1,513	0.07%
2024/02/27	0	0.00	2	66.00	64.90	-2	1,520	-0.13%
2024/02/26	3	63.93	10	64.31	65.20	-7	1,537	-0.46%
2024/02/23	0	0.00	1	69.40	69.60	-1	1,528	-0.07%
2024/02/21	0	0.00	1	72.60	71.80	-1	1,641	-0.06%
2024/02/20	2	72.55	1	71.60	71.50	1	1,634	0.06%
2024/02/19	7	74.09	10	73.46	74.00	-3	1,602	-0.19%
2024/02/16	2	69.75	4	70.35	70.80	-2	1,502	-0.13%
2024/02/15	3	68.97	0	0.00	68.80	3	1,484	0.20%
2024/02/05	9	71.24	6	70.40	70.40	3	1,469	0.20%
2024/02/02	2	71.30	6	71.55	71.90	-4	1,443	-0.28%
2024/02/01	1.3	69.92	4	68.80	68.70	-2.7	1,398	-0.19%
2024/01/30	1	69.60	1	69.30	69.30	0	1,377	0.00%
2024/01/29	7	70.44	7	69.76	69.60	0	1,373	0.00%
2024/01/26	3.3	69.55	2	69.90	69.90	1.3	1,349	0.10%
2024/01/25	5	71.96	3	70.17	69.90	2	1,325	0.15%
2024/01/24	7	74.40	8	74.56	71.90	-1	1,281	-0.08%
2024/01/23	1	69.50	6	70.82	70.80	-5	1,095	-0.46%
2024/01/22	1	67.40	2	70.05	70.00	-1	1,006	-0.10%
2024/01/19	0	0.00	3	66.37	66.70	-3	945	-0.32%
2024/01/18	0	64.50	3	64.20	64.10	-3	932	-0.32%
2024/01/17	0	0.00	2	64.90	64.70	-2	934	-0.21%
2024/01/15	4	66.25	0	0.00	66.70	4	928	0.43%
2024/01/12	1	66.20	0	0.00	66.10	1	930	0.11%
2024/01/11	0	0.00	2	65.80	65.80	-2	922	-0.22%
2024/01/09	0	0.00	10	64.97	64.70	-10	923	-1.08%
2024/01/08	0	0.00	2	65.50	65.60	-2	917	-0.22%
2024/01/05	0	0.00	1	66.60	66.90	-1	903	-0.11%
2024/01/03	1	66.60	15	66.81	66.90	-14	886	-1.58%
2024/01/02	21	70.44	6	70.72	68.70	15	869	1.72%
2023/12/27	1	68.60	3	67.93	68.20	-2	772	-0.26%
2023/12/26	6	66.60	10	68.08	68.60	-4	740	-0.54%
2023/12/22	1	64.50	0	0.00	64.10	1	710	0.14%
2023/12/21	0.4	64.20	0	0.00	64.50	0.4	711	0.05%
2023/12/18	0	64.10	4	64.00	64.00	-4	712	-0.56%
2023/12/14	19	67.73	7	67.57	66.90	12	690	1.74%
2023/12/13	19	66.38	15	67.31	66.70	4	650	0.62%
2023/12/12	2	67.00	0	0.00	65.20	2	609	0.33%
2023/12/05	1	65.50	0	0.00	65.10	1	589	0.17%
2023/12/04	1	67.20	0	0.00	66.20	1	588	0.17%
2023/12/01	1	66.90	0	0.00	67.00	1	594	0.17%
2023/11/30	0	67.26	0	0.00	66.60	0	616	0.00%
2023/11/29	8	67.68	0	0.00	67.20	8	615	1.30%
2023/11/27	1	66.50	0	0.00	66.00	1	607	0.16%
2023/11/22	27	68.23	18	68.47	68.80	9	570	1.58%
2023/11/21	25	69.85	18	69.07	68.70	7	526	1.33%
2023/11/20	1	67.30	3	67.60	68.40	-2	416	-0.48%
2023/11/15	2	59.75	1	59.90	60.00	1	375	0.27%
2023/11/14	2	58.80	1	59.00	59.00	1	378	0.26%
2023/11/08	1	59.00	0	0.00	58.70	1	391	0.26%
2023/11/07	1	59.70	0	0.00	59.70	1	397	0.25%
2023/11/06	1	58.90	0	0.00	59.00	1	406	0.25%
2023/11/02	1	56.40	0	0.00	56.20	1	403	0.25%
2023/10/19	1	58.60	0	0.00	59.30	1	459	0.22%
2023/10/18	1	59.80	1	59.20	59.10	0	467	0.00%
2023/10/05	0	0.00	2	62.00	63.00	-2	548	-0.36%
2023/10/04	0	0.00	0.1	61.50	61.30	-0.1	560	-0.02%
2023/09/28	0	0.00	0	62.50	61.70	0	668	0.00%
2023/09/27	1	61.70	0.1	62.00	61.60	0.9	707	0.13%
2023/09/22	1	63.20	0	0.00	63.10	1	716	0.14%
2023/09/21	1.3	64.78	0	0.00	64.70	1.3	712	0.18%
2023/09/14	2	64.60	0	0.00	65.40	2	732	0.27%
2023/09/12	1	62.30	0	0.00	62.70	1	737	0.14%
2023/09/08	0	0.00	1	64.20	64.00	-1	757	-0.13%
2023/09/06	1	65.60	0	0.00	65.80	1	772	0.13%
2023/09/05	3	64.73	2	66.95	66.70	1	781	0.13%
2023/09/04	1	62.60	0	0.00	62.60	1	763	0.13%
2023/08/28	1	59.80	1	59.90	60.40	0	1,008	0.00%
2023/08/22	0	0.00	1	62.40	62.20	-1	1,066	-0.09%
2023/08/21	1	63.70	1	63.40	63.50	0	1,068	0.00%
2023/08/10	0	0.00	1	63.40	63.70	-1	1,153	-0.09%
2023/08/09	0	0.00	1	66.00	66.00	-1	1,145	-0.09%
2023/08/08	2	66.90	0	0.00	66.80	2	1,146	0.17%
2023/08/07	1.2	67.15	0	0.00	68.40	1.2	1,148	0.11%
2023/08/04	0	66.00	0	0.00	67.80	0	1,150	0.00%
2023/07/31	0	0.00	1	67.50	67.70	-1	1,139	-0.09%
2023/07/28	2	69.55	3	69.63	69.50	-1	1,125	-0.09%
2023/07/27	2	70.60	0	0.00	70.30	2	1,121	0.18%
2023/07/26	1	69.90	1	69.90	69.50	0	1,122	0.00%
2023/07/24	0	0.00	2	70.30	70.00	-2	1,120	-0.18%
2023/07/21	1	73.10	2	73.10	73.20	-1	1,117	-0.09%
2023/07/20	1	74.30	1	74.30	74.30	0	1,125	0.00%
2023/07/19	7	75.30	1	76.10	75.20	6	1,132	0.53%
2023/07/18	5	75.78	3	76.27	75.10	2	1,135	0.18%
2023/07/17	2	75.05	0	0.00	74.50	2	1,133	0.18%
2023/07/14	1	75.30	2	74.80	74.60	-1	1,149	-0.09%
2023/07/13	1.3	75.80	3	76.07	74.70	-1.8	1,154	-0.15%
2023/07/12	2	78.20	2	77.80	75.60	0	1,173	0.00%
2023/07/10	1.3	80.56	1	81.40	78.10	0.3	1,163	0.02%
2023/07/07	1	78.90	1	77.70	78.00	0	1,101	0.00%
2023/07/06	1	80.10	0	0.00	79.20	1	1,093	0.09%
2023/07/05	0	0.00	3	79.07	79.10	-3	1,084	-0.28%
2023/07/04	0	0.00	1	77.40	77.80	-1	1,055	-0.09%
2023/07/03	1	78.10	0	0.00	77.70	1	1,054	0.09%
2023/06/29	0	77.60	1	77.80	78.20	-1	1,102	-0.09%
2023/06/27	1	77.10	0	0.00	77.20	1	1,112	0.09%
2023/06/26	3	78.27	0	0.00	78.20	3	1,106	0.27%
2023/06/21	1	77.60	1	77.80	77.80	0	1,102	0.00%
2023/06/20	2.1	77.01	1	77.90	77.10	1.1	1,107	0.09%
2023/06/19	2	78.20	0	0.00	78.10	2	1,105	0.18%
2023/06/16	0	0.00	2	77.90	77.80	-2	1,107	-0.18%
2023/06/15	3	78.10	1	78.70	78.00	2	1,103	0.18%
2023/06/13	1.1	81.09	1	80.40	80.30	0.1	1,089	0.00%
2023/06/09	2	81.80	0	0.00	81.10	2	1,089	0.18%
2023/06/06	2.1	83.89	0	0.00	81.30	2.1	1,112	0.18%
2023/06/05	6.1	88.86	7	88.97	87.00	-1	1,069	-0.09%
2023/06/02	2	86.40	1	85.70	86.50	1	1,100	0.09%
2023/06/01	6	86.98	6	86.73	86.20	0	1,218	0.00%
2023/05/31	0	0.00	4	83.10	83.10	-4	1,192	-0.34%
2023/05/30	0	0.00	1	83.50	84.00	-1	1,189	-0.08%
2023/05/29	1	81.80	3	82.53	81.70	-2	1,164	-0.17%
2023/05/26	1	78.60	1	78.90	78.60	0	1,148	0.00%
2023/05/24	0	0.00	1	82.00	81.10	-1	1,171	-0.09%
2023/05/23	0	80.50	1	80.80	81.20	-1	1,213	-0.08%
2023/05/19	2	81.00	2	79.65	79.90	0	1,227	0.00%
2023/05/18	1	79.90	1	80.30	79.50	0	1,223	0.00%
2023/05/17	3	81.13	3	81.63	80.80	0	1,215	0.00%
2023/05/11	1	74.20	1	74.30	74.10	0	1,177	0.00%
2023/05/04	0	0.00	1	77.50	77.70	-1	1,339	-0.07%
2023/05/03	1	76.70	0	0.00	76.60	1	1,352	0.07%
2023/04/27	1	73.30	1	73.60	75.30	0	1,391	0.00%
2023/04/26	1	74.00	1	74.30	74.90	0	1,388	0.00%
2023/04/25	1	78.50	0	0.00	76.00	1	1,389	0.07%
2023/04/24	0	0.00	1	79.20	79.40	-1	1,378	-0.07%
2023/04/21	3	79.87	0	0.00	78.50	3	1,373	0.22%
2023/04/20	1	81.00	1	80.80	80.60	0	1,366	0.00%
2023/04/19	2	84.80	0	0.00	84.00	2	1,354	0.15%
2023/04/17	1	88.10	2	89.05	89.60	-1	1,377	-0.07%
2023/04/10	0	0.00	1	89.40	89.40	-1	1,386	-0.07%
2023/03/30	1	89.00	0	0.00	88.30	1	1,374	0.07%
2023/03/21	1	86.20	2	86.95	86.90	-1	1,432	-0.07%
2023/03/20	0	0.00	1	84.50	85.50	-1	1,440	-0.07%
2023/03/17	1	84.50	1	84.80	84.50	0	1,456	0.00%
2023/03/16	1	85.40	1	86.10	84.40	0	1,473	0.00%
2023/03/15	1	86.00	1	86.30	86.00	0	1,493	0.00%
2023/03/14	0	0.00	2	87.20	86.40	-2	1,518	-0.13%
2023/03/13	2	84.45	3	85.33	86.80	-1	1,539	-0.06%
2023/03/10	3	86.27	1	87.10	86.00	2	1,587	0.13%
2023/03/09	3	90.20	4	90.28	88.60	-1	1,644	-0.06%
2023/03/08	2	89.15	3	89.43	89.20	-1	1,787	-0.06%
2023/03/07	4	91.45	3	90.70	90.70	1	1,786	0.06%
2023/03/06	7	89.19	7	90.49	91.40	0	1,701	0.00%
2023/03/03	3	86.30	4	86.48	85.80	-1	1,584	-0.06%
2023/03/02	0	0.00	2	83.50	84.10	-2	1,622	-0.12%
2023/02/24	1.1	83.75	2	83.30	83.10	-0.9	1,720	-0.05%
2023/02/22	4	84.80	5	84.66	84.20	-1	1,793	-0.06%
2023/02/21	1	85.20	2	86.05	87.60	-1	1,967	-0.05%
2023/02/20	0	0.00	3	84.30	85.00	-3	2,001	-0.15%
2023/02/17	1	82.80	1	83.00	82.60	0	2,087	0.00%
2023/02/16	1.1	82.86	0	0.00	83.50	1.1	2,151	0.05%
2023/02/15	1	83.00	2	82.80	82.30	-1	2,244	-0.04%
2023/02/14	3	84.07	3	84.17	83.40	0	2,429	0.00%
2023/02/13	3	83.73	2	84.55	83.60	1	2,464	0.04%
2023/02/10	1	88.20	1.2	87.17	85.50	-0.2	2,520	-0.01%
2023/02/09	1	88.40	0	0.00	87.90	1	2,536	0.04%
2023/02/08	0	0.00	1	88.30	87.10	-1	2,607	-0.04%
2023/02/07	1	87.60	1	87.60	87.40	0	2,721	0.00%
2023/02/06	1	88.10	1	88.00	88.50	0	2,786	0.00%
2023/02/03	2	88.80	1	89.90	88.30	1	2,800	0.04%
2023/02/02	10	90.28	8.2	90.59	89.90	1.8	2,833	0.06%
2023/02/01	0	0.00	2	85.75	86.20	-2	2,752	-0.07%
2023/01/30	0	0.00	3	83.20	83.10	-3	2,732	-0.11%
2023/01/16	1	81.90	0	0.00	82.20	1	2,763	0.04%
2023/01/13	0	80.00	0	0.00	81.70	0	2,786	0.00%
2023/01/12	1	82.00	0	0.00	81.40	1	2,789	0.04%
2023/01/11	0	0.00	1	84.00	83.10	-1	2,809	-0.04%
2023/01/10	3	83.03	1	82.00	82.40	2	2,827	0.07%
2023/01/09	1	84.50	1	83.30	83.20	0	2,845	0.00%
2023/01/05	0	0.00	3	83.37	83.50	-3	2,894	-0.10%
2023/01/04	5	81.60	5	81.98	81.70	0	2,893	0.00%
2022/12/27	0	78.00	0	0.00	77.90	0	3,011	0.00%
2022/12/23	0	76.00	0	0.00	77.80	0	3,081	0.00%
2022/12/22	2.1	76.72	0	0.00	76.90	2.1	3,141	0.07%
2022/12/21	0	0.00	1	77.50	76.40	-1	3,252	-0.03%
2022/12/20	3	77.97	1	76.50	76.00	2	3,309	0.06%
2022/12/19	1	79.10	2	79.70	79.10	-1	3,397	-0.03%
2022/12/16	1	81.20	0	0.00	80.20	1	3,476	0.03%
2022/12/15	3	83.83	1	84.40	82.90	2	3,533	0.06%
2022/12/14	1	82.99	0	0.00	82.80	1	3,563	0.03%
2022/12/13	1	82.81	1	82.30	82.30	0	3,591	0.00%
2022/12/12	2	84.01	3	84.47	84.30	-1	3,630	-0.03%
2022/12/09	0.1	86.97	0	0.00	85.70	0.1	3,678	0.00%
2022/12/08	0	86.40	1	87.80	87.70	-1	3,782	-0.03%
2022/12/07	2	88.29	1	90.20	86.40	1	3,919	0.03%
2022/12/06	5	91.06	3	89.37	89.20	2	3,986	0.05%
2022/12/05	2	93.60	1	92.40	92.40	1	4,155	0.02%
2022/12/02	4	93.98	7	94.46	93.50	-3	4,317	-0.07%
2022/12/01	5	93.24	1	95.00	92.70	4	4,479	0.09%
2022/11/30	19	93.42	13	93.63	93.20	6	5,041	0.12%
2022/11/29	2	89.40	2	90.15	91.40	0	5,082	0.00%
2022/11/28	1	90.80	2	90.60	90.70	-1	5,776	-0.02%
2022/11/25	1.1	89.58	0	0.00	89.30	1.1	6,040	0.02%
2022/11/24	10	91.71	8	90.98	90.30	2	6,369	0.03%
2022/11/23	1	89.10	1	93.00	89.60	0	6,451	0.00%
2022/11/22	1	90.70	1	90.00	90.00	0	6,420	0.00%
2022/11/21	1	92.50	2	91.50	90.70	-1	6,462	-0.02%
2022/11/18	1	93.10	0	0.00	92.70	1	6,472	0.02%
2022/11/17	20	93.94	13	93.70	93.40	7	6,465	0.11%
2022/11/16	1.1	90.80	2	89.80	90.80	-1	6,363	-0.01%
2022/11/15	31	93.99	5	92.68	91.10	26	6,365	0.41%
2022/11/14	1	89.60	5	91.88	93.40	-4	6,388	-0.06%
2022/11/11	3	90.43	5	91.76	90.10	-2	6,465	-0.03%
2022/11/10	32	92.61	26	91.70	90.30	6	6,599	0.09%
2022/11/09	6	86.57	15	86.51	87.30	-9	6,549	-0.14%
2022/11/08	3	85.87	6	85.85	84.20	-3	6,632	-0.04%
2022/11/07	2	84.20	0	0.00	83.60	2	6,695	0.03%
2022/11/04	1	84.00	0	0.00	84.00	1	6,960	0.01%
2022/11/03	6	83.05	5	83.60	83.60	1	7,148	0.01%
2022/11/02	1	78.20	3.1	79.10	79.60	-2.1	7,138	-0.03%
2022/11/01	2	75.05	1	75.50	75.60	1	7,246	0.01%
2022/10/31	3	75.47	3	75.60	74.30	0	7,570	0.00%
2022/10/26	2	71.60	1	72.00	70.80	1	8,609	0.01%
2022/10/25	0	72.00	0	0.00	71.00	0	8,672	0.00%
2022/10/24	1	74.30	2	74.00	72.70	-1	8,780	-0.01%
2022/10/21	0	0.00	1	72.30	71.20	-1	8,924	-0.01%
2022/10/20	4	73.98	4	74.10	73.80	0	9,153	0.00%
2022/10/19	2	76.00	2	77.50	75.80	0	9,386	0.00%
2022/10/18	1	76.00	2	76.50	76.70	-1	9,489	-0.01%
2022/10/17	1	76.60	0	0.00	77.30	1	9,862	0.01%
2022/10/14	0	0.00	1	77.50	77.30	-1	10,055	-0.01%
2022/10/13	3	76.87	4	77.10	74.30	-1	10,176	-0.01%
2022/10/12	1	79.00	0	0.00	79.00	1	10,400	0.01%
2022/10/11	2	80.94	2	81.35	79.40	0	10,525	0.00%
2022/10/07	4	86.80	4	86.73	86.00	0	10,988	0.00%
2022/10/06	13	88.08	13	88.67	87.60	0	11,626	0.00%
2022/10/05	2	88.50	2	88.85	87.20	0	11,760	0.00%
2022/10/04	1	88.24	2	88.30	88.60	-1	11,954	-0.01%
2022/09/30	0	0.00	1	85.40	86.70	-1	12,701	-0.01%
2022/09/29	3	87.73	3	87.87	85.70	0	12,801	0.00%
2022/09/28	8	88.90	6	89.52	86.80	2	12,842	0.02%
2022/09/27	2.1	93.56	1	92.60	93.50	1.1	12,884	0.01%
2022/09/26	2	98.85	2	94.05	93.00	0	12,863	0.00%
2022/09/23	5.1	103.69	1	107.50	101.00	4.1	12,819	0.03%
2022/09/22	2	106.50	3	106.33	107.00	-1	12,765	-0.01%
2022/09/21	0	0.00	5	105.00	105.50	-5	12,741	-0.04%
2022/09/20	1.1	102.49	1	104.50	103.00	0.1	12,779	0.00%
2022/09/19	1	101.50	3.1	103.18	102.00	-2.1	12,889	-0.02%
2022/09/16	4.1	103.74	5	103.60	105.00	-0.9	12,902	-0.01%
2022/09/15	5	107.90	2	108.00	104.00	3	12,852	0.02%
2022/09/14	3	104.83	3	104.17	107.00	0	12,746	0.00%
2022/09/13	4	104.88	2.1	106.88	104.00	1.9	12,603	0.02%
2022/09/12	8	106.31	5	106.20	107.00	3	12,537	0.02%
2022/09/08	14.1	103.00	6	107.33	103.00	8.1	12,372	0.07%
2022/09/07	12	105.75	10	105.10	104.50	2	12,251	0.02%
2022/09/06	24	114.63	26	114.69	106.50	-2	12,153	-0.02%
2022/09/05	4	112.38	2	116.00	109.00	2	11,556	0.02%
2022/09/02	71	112.15	68.2	112.56	114.00	2.8	11,627	0.02%
2022/09/01	8	107.50	15.3	106.68	110.50	-7.3	10,967	-0.07%
2022/08/31	6	101.25	4	101.63	100.50	2	10,677	0.02%
2022/08/30	1	95.80	5	97.04	98.60	-4	10,344	-0.04%
2022/08/29	1	89.80	1	88.90	89.70	0	10,179	0.00%
2022/08/26	2	94.90	3	94.97	94.60	-1	10,138	-0.01%
2022/08/25	0.1	93.60	0	0.00	92.50	0.1	10,067	0.00%
2022/08/24	2	92.95	2	93.25	92.50	0	10,039	0.00%
2022/08/23	13.2	94.04	10	93.75	92.30	3.2	9,988	0.03%
2022/08/22	13	96.83	8	97.61	95.10	5	9,894	0.05%
2022/08/19	7.1	100.63	6	100.00	99.50	1.1	9,808	0.01%
2022/08/18	3.1	101.06	2	100.25	100.00	1.1	9,686	0.01%
2022/08/17	7	101.64	10	100.81	102.50	-3	9,540	-0.03%
2022/08/16	7	100.13	4	100.18	97.70	3	9,312	0.03%
2022/08/15	10	96.60	13	96.89	98.40	-3	9,172	-0.03%
2022/08/12	38	98.21	37	99.31	97.70	1	9,051	0.01%
2022/08/11	6	101.08	4	101.13	99.70	2	8,925	0.02%
2022/08/10	36	99.23	33	100.33	99.00	3	8,635	0.03%
2022/08/09	4	96.65	2	97.35	97.00	2	8,374	0.02%
2022/08/08	10	97.78	11	97.24	98.00	-1	8,262	-0.01%
2022/08/05	36	100.28	39	101.04	100.00	-3	8,076	-0.04%
2022/08/04	46	98.50	44	98.31	100.50	2	7,732	0.03%
2022/08/03	7	98.37	5.2	99.16	96.50	1.8	7,113	0.03%
2022/08/02	0	0.00	1	93.10	93.00	-1	6,686	-0.01%
2022/08/01	3	94.20	3	93.63	93.20	0	6,616	0.00%
2022/07/29	5	94.34	7.5	93.14	94.00	-2.5	6,544	-0.04%
2022/07/28	2.1	91.64	1.4	90.80	91.90	0.7	6,424	0.01%
2022/07/27	10	90.52	9	90.34	92.00	1	6,259	0.02%
2022/07/26	17	92.28	16	91.59	87.20	1	6,006	0.02%
2022/07/25	25	96.10	27.1	95.40	96.80	-2.1	5,768	-0.04%
2022/07/22	26	98.90	26	97.78	95.50	0	5,647	0.00%
2022/07/21	1	95.90	1	95.20	95.80	0	5,257	0.00%
2022/07/20	20	94.28	22	95.89	94.20	-2	5,045	-0.04%
2022/07/19	27	95.93	27	96.69	94.80	0	4,900	0.00%
2022/07/18	17	95.22	19.1	95.69	94.80	-2.1	4,647	-0.05%
2022/07/15	17.2	96.81	15	96.79	96.20	2.2	4,480	0.05%
2022/07/14	49	94.02	44.2	92.90	94.20	4.8	3,982	0.12%
2022/07/13	1	88.83	12	92.58	92.70	-11	3,320	-0.33%
2022/07/12	9	86.32	10	87.08	84.30	-1	3,159	-0.03%
2022/07/11	28.2	87.67	49	91.65	87.90	-20.8	2,919	-0.71%
2022/07/08	54	83.96	29	83.65	86.30	25	2,462	1.02%
2022/07/07	9	74.12	17	75.26	78.50	-8	2,105	-0.38%
2022/07/06	5	73.56	4	73.45	71.40	1	1,957	0.05%
2022/07/05	22	73.68	18	74.34	74.40	4	1,861	0.21%
2022/07/04	7	69.57	4	69.53	70.60	3	1,707	0.18%
2022/07/01	6	71.45	8	70.91	68.40	-2	1,676	-0.12%
2022/06/30	6	70.17	5	71.06	68.70	1	1,610	0.06%
2022/06/29	2	70.10	3	71.93	72.40	-1	1,578	-0.06%
2022/06/28	7	72.56	11	72.90	74.40	-4	1,526	-0.26%
2022/06/27	5	72.10	14	72.09	73.50	-9	1,437	-0.63%
2022/06/24	20	66.74	14	66.23	68.00	6	1,286	0.47%
2022/06/23	2	62.15	0	0.00	62.40	2	1,226	0.16%
2022/06/22	1	62.40	1	60.70	60.70	0	1,259	0.00%
2022/06/21	2	62.75	0	0.00	63.30	2	1,264	0.16%
2022/06/20	2	63.80	3	64.00	60.40	-1	1,260	-0.08%
2022/06/17	3	65.57	6	65.08	64.20	-3	1,238	-0.24%
2022/06/16	22	71.31	19	69.60	67.80	3	1,211	0.25%
2022/06/15	4	70.78	11	71.52	70.70	-7	1,146	-0.61%
2022/06/14	2	69.60	0	0.00	68.90	2	1,031	0.19%
2022/06/13	18	72.42	8	72.00	71.50	10	996	1.00%
2022/06/10	1	70.00	2	69.95	71.90	-1	727	-0.14%
2022/06/08	1	67.10	1	68.00	65.60	0	678	0.00%
2022/06/01	0	0.00	1	66.50	65.40	-1	716	-0.14%
2022/05/31	1	64.90	0	0.00	65.20	1	725	0.14%
2022/05/18	0	0.00	2	62.30	63.20	-2	880	-0.23%
2022/05/12	0	0.00	1	61.30	60.30	-1	927	-0.11%
2022/05/11	0	0.00	1	62.40	62.00	-1	936	-0.11%
2022/05/09	2	61.85	1	63.50	60.70	1	945	0.11%
2022/05/06	1	65.30	0	0.00	64.90	1	948	0.11%
2022/05/05	0	0.00	1	67.90	67.70	-1	961	-0.10%
2022/05/04	0	0.00	1	66.60	65.80	-1	981	-0.10%
2022/05/03	1	65.60	0	0.00	66.30	1	1,006	0.10%
2022/04/29	1	66.00	0	0.00	64.90	1	1,022	0.10%
2022/04/27	0	0.00	1	66.20	66.00	-1	1,028	-0.10%
2022/04/25	1	65.30	0	0.00	65.10	1	1,037	0.10%
2022/04/18	5	71.10	4	70.50	70.80	1	1,183	0.08%
2022/04/12	2	73.25	0	0.00	71.40	2	1,257	0.16%
2022/04/07	1	76.00	2	74.40	73.60	-1	1,271	-0.08%
2022/04/06	2	76.40	0	0.00	76.60	2	1,262	0.16%
2022/03/25	2	79.70	1	77.80	78.00	1	1,391	0.07%
2022/03/24	4	82.10	0	0.00	82.70	4	1,356	0.29%
2022/03/23	2	80.35	5	80.52	79.90	-3	1,352	-0.22%
2022/03/21	0	0.00	2	81.20	79.10	-2	1,412	-0.14%
2022/03/18	2	79.50	0	0.00	80.00	2	1,462	0.14%
2022/03/17	3	80.00	0	0.00	79.90	3	1,480	0.20%
2022/03/11	1	79.70	0	0.00	79.10	1	1,615	0.06%
2022/03/07	0	0.00	1	80.10	78.40	-1	1,844	-0.05%
2022/03/04	0	0.00	3	86.17	84.20	-3	1,873	-0.16%
2022/03/03	1	88.80	1	90.50	87.60	0	1,934	0.00%
2022/03/02	0	0.00	1	84.50	84.50	-1	1,948	-0.05%
2022/03/01	2	84.90	0	0.00	85.70	2	2,003	0.10%
2022/02/24	1	82.00	0	0.00	81.80	1	2,111	0.05%
2022/02/22	1	87.70	1	88.90	85.70	0	2,512	0.00%
2022/02/18	0	0.00	1	89.40	89.30	-1	3,089	-0.03%
2022/02/16	1	94.00	0	0.00	93.60	1	3,318	0.03%
2022/02/15	0	0.00	1	93.40	92.00	-1	3,469	-0.03%
2022/02/14	1	92.10	0	0.00	91.10	1	3,562	0.03%
2022/02/10	1	96.60	1	95.60	94.50	0	3,891	0.00%
2022/02/08	2	94.80	0	0.00	96.00	2	4,047	0.05%
2022/02/07	1	91.60	0	0.00	94.20	1	4,166	0.02%
2022/01/24	0	0.00	4	92.50	95.00	-4	5,114	-0.08%
2022/01/21	1	96.80	1	97.30	95.70	0	5,398	0.00%
2022/01/20	2	98.90	0	0.00	98.70	2	5,701	0.04%
2022/01/19	0	0.00	1	100.00	99.70	-1	5,925	-0.02%
2022/01/18	0	0.00	1	101.50	103.50	-1	6,456	-0.02%
2022/01/17	1	100.50	0	0.00	101.00	1	6,966	0.01%
2022/01/14	2	99.35	1	98.50	99.30	1	7,533	0.01%
2022/01/13	1	102.00	1	103.00	103.50	0	7,850	0.00%
2022/01/12	1	104.00	1	101.50	101.50	0	8,153	0.00%
2022/01/07	1	110.00	0	0.00	108.00	1	8,565	0.01%
2022/01/03	1	119.00	0	0.00	119.50	1	9,710	0.01%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	1	120.00	122.00	-1	9,900	-0.01%
2021/12/23	1	121.50	1	120.50	120.50	0	10,006	0.00%
2021/12/22	20	122.85	6	122.08	123.00	14	10,098	0.14%
2021/12/21	12	118.46	11	118.77	118.00	1	10,331	0.01%
2021/12/20	0	0.00	1.1	120.79	119.50	-1.1	10,405	-0.01%
2021/12/17	2	118.50	1	119.50	119.50	1	10,469	0.01%
2021/12/15	1	120.50	1	117.50	120.00	0	10,704	0.00%
2021/12/14	2	116.00	0	0.00	114.50	2	10,686	0.02%
2021/12/13	1	125.50	0	0.00	122.50	1	10,672	0.01%
2021/12/10	2	127.50	2	126.00	125.00	0	10,695	0.00%
2021/12/09	1	128.00	1	131.50	127.00	0	10,708	0.00%
2021/12/08	1	129.00	3	128.17	128.00	-2	10,699	-0.02%
2021/12/07	4	125.75	0	0.00	124.50	4	10,757	0.04%
2021/12/06	0	0.00	2	128.50	129.00	-2	10,831	-0.02%
2021/12/03	17	131.32	17	129.88	129.00	0	10,841	0.00%
2021/12/02	1	123.00	2	126.25	123.00	-1	10,842	-0.01%
2021/12/01	8.1	123.92	5	124.00	125.50	3.1	10,958	0.03%
2021/11/30	3	122.50	4	124.50	124.50	-1	11,025	-0.01%
2021/11/29	2	119.25	1	120.50	120.50	1	11,128	0.01%
2021/11/26	0	0.00	2	120.53	120.50	-2	11,412	-0.02%
2021/11/25	2	127.75	0	0.00	127.00	2	11,529	0.02%
2021/11/24	3	129.83	2	129.00	127.00	1	11,797	0.01%
2021/11/23	11	136.45	7	134.64	131.50	4	11,998	0.03%
2021/11/22	9	137.22	22	140.43	136.50	-13	12,312	-0.11%
2021/11/19	52	144.46	35	146.30	140.00	17	12,403	0.14%
2021/11/18	55	144.18	52	148.01	140.50	3	12,142	0.02%
2021/11/17	16	140.09	11	139.86	146.00	5	11,811	0.04%
2021/11/16	9	134.56	6	136.92	133.00	3	11,601	0.03%
2021/11/15	8	136.94	7	139.64	136.50	1	11,555	0.01%
2021/11/12	7	135.79	9	134.89	135.50	-2	11,433	-0.02%
2021/11/11	1	133.50	8	134.06	130.00	-7	11,328	-0.06%
2021/11/10	13	134.69	9	132.72	133.50	4	11,322	0.04%
2021/11/09	19	136.89	19	135.82	131.50	0	11,337	0.00%
2021/11/08	13	132.04	16	129.91	133.00	-3	11,167	-0.03%
2021/11/05	1	131.50	1	134.00	132.00	0	11,161	0.00%
2021/11/04	11	136.09	11	135.68	131.50	0	11,251	0.00%
2021/11/03	16	134.91	17	134.74	134.50	-1	11,166	-0.01%
2021/11/02	28	142.16	26	143.10	136.00	2	11,109	0.02%
2021/11/01	35	138.87	40	137.86	144.00	-5	10,651	-0.05%
2021/10/29	24	133.38	20	134.20	131.00	4	10,290	0.04%
2021/10/28	26	136.54	24	137.77	130.00	2	10,005	0.02%
2021/10/27	25	136.44	29	137.36	134.50	-4	9,699	-0.04%
2021/10/26	16	137.66	18	138.92	134.50	-2	9,469	-0.02%
2021/10/25	34	138.90	532	139.40	137.00	-498	8,971	-5.55%	大賣/鉅額交易
2021/10/22	37	130.16	29	129.83	134.00	8	8,461	0.09%
2021/10/21	12	120.96	11	122.50	122.00	1	7,869	0.01%
2021/10/20	11	119.09	15	119.90	118.00	-4	7,514	-0.05%
2021/10/19	4	110.38	3	111.83	112.00	1	7,180	0.01%
2021/10/18	4	110.88	3	112.17	112.00	1	7,079	0.01%
2021/10/15	10	109.65	11	110.86	112.00	-1	6,992	-0.01%
2021/10/14	37	115.20	35	122.89	109.50	2	6,722	0.03%
2021/10/13	25	119.42	37	117.15	121.50	-12	6,313	-0.19%
2021/10/12	12	113.71	19	116.16	110.50	-7	5,951	-0.12%
2021/10/08	12	108.58	10	108.65	109.00	2	5,702	0.04%
2021/10/07	0	0.00	1	109.50	109.50	-1	5,567	-0.02%
2021/10/06	3	102.00	3	100.23	99.90	0	5,618	0.00%
2021/10/05	4	101.38	4	102.50	106.00	0	5,635	0.00%
2021/10/04	4	105.25	12	106.17	102.50	-8	5,575	-0.14%
2021/10/01	0	0.00	1	108.50	106.00	-1	5,494	-0.02%
2021/09/30	5	107.10	5	110.20	112.00	0	5,447	0.00%
2021/09/29	15	108.43	2	106.00	107.00	13	5,394	0.24%
2021/09/28	30	116.18	42	115.94	114.50	-12	5,326	-0.23%
2021/09/27	5	111.20	3	112.17	110.50	2	5,060	0.04%
2021/09/23	46	106.35	31	107.92	105.00	15	4,911	0.31%
2021/09/22	3	97.77	5	105.20	106.50	-2	4,779	-0.04%
2021/09/17	2	97.30	1	96.40	97.10	1	4,789	0.02%
2021/09/16	3	97.90	2	99.80	97.00	1	4,817	0.02%
2021/09/15	2	99.20	11	100.68	98.00	-9	4,784	-0.19%
2021/09/14	2	103.00	2	103.00	101.50	0	4,744	0.00%
2021/09/13	105	103.61	2	104.75	106.00	103	4,713	2.19%	大買/鉅額交易
2021/09/10	4	103.75	28	103.46	103.50	-24	4,656	-0.52%
2021/09/09	10	109.40	22	108.84	109.00	-12	4,558	-0.26%
2021/09/08	5	111.40	21	111.02	107.50	-16	4,446	-0.36%
2021/09/07	20	114.88	5	108.60	112.50	15	4,405	0.34%
2021/09/06	411	113.89	17	114.94	119.00	394	4,258	9.25%	大買/鉅額交易
2021/09/03	1	112.50	22	111.93	111.50	-21	4,109	-0.51%
2021/09/02	24	116.06	31.5	115.22	116.00	-7.5	4,009	-0.19%
2021/09/01	50.5	120.09	43	116.70	114.00	7.5	3,853	0.19%
2021/08/31	15	118.73	5	114.90	121.00	10	3,494	0.29%
2021/08/30	79	118.03	44	116.25	115.00	35	3,323	1.05%
2021/08/27	54	113.02	38	114.78	119.00	16	2,995	0.53%
2021/08/26	114	115.67	28	113.52	116.50	86	2,724	3.16%	大買/
2021/08/25	27	103.44	0	0.00	106.00	27	2,343	1.15%
2021/08/24	2	93.90	4	93.38	96.50	-2	2,190	-0.09%
2021/08/20	1	87.20	1	90.50	86.20	0	2,092	0.00%
2021/08/19	2	89.05	1	91.30	90.10	1	2,048	0.05%
2021/08/18	3	86.20	0	0.00	91.10	3	2,022	0.15%
2021/08/17	1	89.60	0	0.00	85.80	1	1,996	0.05%
2021/08/16	2	87.80	2	90.50	87.50	0	1,954	0.00%
2021/08/13	1	93.30	1	88.60	93.00	0	1,859	0.00%
2021/08/12	1	93.80	1.1	94.67	86.80	-0.1	1,742	0.00%
2021/08/11	3.1	94.22	5.1	94.74	94.60	-2	1,670	-0.12%
2021/08/10	6.1	95.12	7	94.40	97.20	-1	1,586	-0.06%
2021/08/09	2	93.80	1	95.00	93.30	1	1,432	0.07%
2021/08/06	0	0.00	2	92.00	94.00	-2	1,396	-0.14%
2021/08/05	1	90.10	1	89.90	90.50	0	1,349	0.00%
2021/08/04	7	89.96	0	0.00	88.80	7	1,345	0.52%
2021/08/03	1	84.90	0	0.00	89.10	1	1,317	0.08%
2021/08/02	0	0.00	6	86.77	86.80	-6	1,308	-0.46%
2021/07/29	1	84.60	13	86.35	83.60	-12	1,337	-0.90%
2021/07/28	0	0.00	4	80.85	82.00	-4	1,297	-0.31%
2021/07/27	2	82.40	10	82.80	81.50	-8	1,318	-0.61%
2021/07/26	0	0.00	7	80.80	80.40	-7	1,320	-0.53%
2021/07/23	0	0.00	15	80.67	81.50	-15	1,331	-1.13%
2021/07/22	0	0.00	10	78.40	79.00	-10	1,347	-0.74%
2021/07/21	0	0.00	11	79.92	77.10	-11	1,359	-0.81%
2021/07/20	7	79.17	10	80.20	78.90	-3	1,376	-0.22%
2021/07/19	0	0.00	30	81.50	80.80	-30	1,388	-2.16%
2021/07/16	0	0.00	1	83.40	83.40	-1	1,421	-0.07%
2021/07/15	0	0.00	1	82.30	82.20	-1	1,461	-0.07%
2021/07/14	1	82.20	0	0.00	82.10	1	1,500	0.07%
2021/07/13	3	92.47	1	88.20	88.20	2	1,505	0.13%
2021/07/09	0	0.00	1	88.70	89.40	-1	1,443	-0.07%
2021/07/07	1	89.30	0	0.00	88.40	1	1,520	0.07%
2021/07/06	0	0.00	3	90.00	89.90	-3	1,558	-0.19%
2021/07/05	0	0.00	1	94.00	92.00	-1	1,579	-0.06%
2021/07/01	1	91.00	2	89.85	87.80	-1	1,706	-0.06%
2021/06/30	3	90.50	3	92.30	90.00	0	1,733	0.00%
2021/06/29	4	90.43	14	90.44	89.60	-10	1,854	-0.54%
2021/06/28	10	90.90	0	0.00	90.90	10	1,934	0.52%
2021/06/25	1	82.00	7	85.77	87.80	-6	1,971	-0.30%
2021/06/24	1	79.70	0	0.00	79.90	1	1,974	0.05%
2021/06/22	1	76.10	0	0.00	75.80	1	2,091	0.05%
2021/06/17	0	0.00	1	76.80	77.30	-1	2,593	-0.04%
2021/06/16	1	75.50	0	0.00	75.50	1	2,712	0.04%
2021/06/15	1	75.90	1	77.60	79.00	0	2,767	0.00%
2021/06/01	3	76.73	0	0.00	76.50	3	2,916	0.10%
2021/05/28	1	75.40	0	0.00	74.60	1	2,899	0.03%
2021/05/27	1	75.30	0	0.00	74.50	1	2,904	0.03%
2021/05/26	1	74.40	0	0.00	74.00	1	2,913	0.03%
2021/05/24	1	74.90	0	0.00	76.00	1	2,911	0.03%
2021/05/21	1	70.60	0	0.00	71.90	1	2,935	0.03%
2021/05/19	0	0.00	2	69.35	70.40	-2	3,101	-0.06%
2021/05/17	0	0.00	3	63.20	63.10	-3	3,125	-0.10%
2021/05/14	5	67.76	1	70.70	67.40	4	3,119	0.13%
2021/05/13	0	0.00	2	69.15	69.90	-2	3,142	-0.06%
2021/05/12	5	71.00	5	71.72	70.00	0	3,182	0.00%
2021/05/11	3	72.87	2	73.75	71.80	1	3,155	0.03%
2021/05/10	2	77.15	2	77.95	78.50	0	3,139	0.00%
2021/05/07	1	80.00	1	79.10	80.60	0	3,147	0.00%
2021/05/06	2	73.80	2	74.95	75.20	0	3,118	0.00%
2021/05/05	3	76.87	3	77.57	75.30	0	3,096	0.00%
2021/05/04	2	76.40	2	79.10	76.90	0	3,089	0.00%
2021/05/03	6	81.15	1	80.90	79.70	5	3,051	0.16%
2021/04/29	0	0.00	3	85.07	85.20	-3	3,031	-0.10%
2021/04/28	0	0.00	2	85.55	87.30	-2	3,019	-0.07%
2021/04/27	0	0.00	2	86.50	85.10	-2	2,994	-0.07%
2021/04/26	2	87.50	2	87.95	87.10	0	2,977	0.00%
2021/04/23	1	84.10	13	85.70	86.20	-12	2,953	-0.41%
2021/04/22	2	87.95	1	89.50	84.10	1	2,935	0.03%
2021/04/21	4	89.35	3	89.83	89.50	1	2,892	0.03%
2021/04/20	13	91.35	4	91.00	91.60	9	2,845	0.32%
2021/04/16	2	90.00	2	89.40	89.40	0	2,749	0.00%
2021/04/15	0	0.00	1	83.60	86.40	-1	2,688	-0.04%
2021/04/14	1	81.50	1	82.80	83.00	0	2,660	0.00%
2021/04/13	2	86.25	1	87.20	85.50	1	2,604	0.04%
2021/04/12	10	87.45	41	86.69	85.50	-31	2,574	-1.20%
2021/04/09	3	89.90	2	90.30	87.70	1	2,535	0.04%
2021/04/08	2	92.85	1	95.80	90.10	1	2,495	0.04%
2021/04/07	31	90.74	4	92.95	92.60	27	2,394	1.13%
2021/04/06	1	88.50	1	89.70	86.70	0	2,328	0.00%
2021/04/01	1	92.30	6	92.57	89.60	-5	2,270	-0.22%
2021/03/31	9	87.26	16	86.93	87.30	-7	2,131	-0.33%
2021/03/30	39	85.09	35	85.39	84.00	4	1,987	0.20%
2021/03/29	3	79.60	2	81.00	80.00	1	1,842	0.05%
2021/03/26	16	77.70	19	78.58	79.80	-3	1,793	-0.17%
2021/03/25	7	77.30	2	80.90	77.30	5	1,737	0.29%
2021/03/24	10	81.91	3	80.97	81.40	7	1,664	0.42%
2021/03/23	8	92.08	5	96.46	82.70	3	1,556	0.19%
2021/03/22	1	90.00	13	91.16	91.70	-12	1,235	-0.97%
2021/03/19	3	82.03	5	81.98	83.40	-2	1,158	-0.17%
2021/03/18	1	72.50	8.1	75.70	75.90	-7.1	1,032	-0.68%
2021/03/16	0	0.00	1	68.20	68.20	-1	949	-0.11%
2021/03/11	0	0.00	1	66.40	66.40	-1	883	-0.11%
2021/03/10	2	66.90	3	66.23	65.70	-1	870	-0.11%
2021/03/05	1	64.20	2	64.55	62.50	-1	836	-0.12%
2021/03/02	1	64.20	0	0.00	63.20	1	821	0.12%
2021/02/26	0	0.00	1	64.50	64.90	-1	818	-0.12%
2021/02/24	1	68.60	1	69.80	66.80	0	791	0.00%
2021/02/23	1	68.30	2	69.05	68.00	-1	768	-0.13%
2021/02/22	18	67.47	12	67.93	70.90	6	731	0.82%
2021/02/19	8	62.51	14	63.12	65.70	-6	630	-0.95%
2021/02/18	2	60.25	0	0.00	59.80	2	565	0.35%
2021/02/04	1	58.10	0	0.00	59.10	1	606	0.17%
2021/02/03	84	59.55	84	59.21	59.60	0	567	0.00%
2021/01/29	2	55.70	2	56.40	54.40	0	504	0.00%
2021/01/28	0	0.00	2	53.70	53.30	-2	484	-0.41%
2021/01/22	0	0.00	10	54.35	54.90	-10	484	-2.07%
2021/01/08	2	58.05	1	59.00	58.20	1	462	0.22%
2021/01/06	2	58.50	0	0.00	58.70	2	456	0.44%
2021/01/05	1	61.60	0	0.00	60.40	1	451	0.22%
2021/01/04	0	0.00	1	61.90	61.30	-1	449	-0.22%
2020/12/31	1	60.80	0	0.00	60.70	1	442	0.23%
2020/12/30	2	60.60	1	61.40	61.50	1	435	0.23%
2020/12/29	5	61.94	0	0.00	61.00	5	437	1.14%
2020/12/28	0	0.00	5	59.20	59.20	-5	412	-1.21%
2020/12/22	1	58.40	2	56.80	56.80	-1	408	-0.24%
2020/12/21	1	58.70	0	0.00	58.60	1	405	0.25%
2020/12/11	1	58.00	0	0.00	57.50	1	384	0.26%
2020/12/10	3	59.20	0	0.00	59.40	3	382	0.79%
2020/12/09	3	59.80	3	61.07	60.60	0	379	0.00%
2020/12/03	0	0.00	10	61.45	60.30	-10	360	-2.77%
2020/12/02	20	61.16	15	60.85	61.10	5	356	1.40%
2020/11/27	5	61.62	0	0.00	61.00	5	349	1.43%
2020/11/26	0	0.00	1	60.40	60.00	-1	324	-0.31%
2020/11/25	8	59.63	8	59.00	59.00	0	321	0.00%
2020/11/24	0	0.00	3	58.40	58.20	-3	313	-0.96%
2020/11/23	1	60.10	0	0.00	59.30	1	311	0.32%
2020/11/20	2	59.50	0	0.00	58.80	2	306	0.65%
2020/11/18	3	59.07	2	58.80	58.90	1	308	0.32%
2020/11/17	2	58.00	0	0.00	57.80	2	305	0.65%
2020/11/13	3	62.17	2	61.70	61.60	1	300	0.33%
2020/11/05	0	0.00	1	53.40	53.60	-1	228	-0.44%
2020/10/29	1	52.20	0	0.00	52.40	1	241	0.41%
2020/10/20	0	0.00	1	55.00	54.00	-1	273	-0.37%
2020/10/16	1	54.30	1	54.30	54.20	0	286	0.00%
2020/10/08	1	56.50	0	0.00	56.50	1	313	0.32%
2020/09/29	3	55.20	0	0.00	55.30	3	375	0.80%
2020/09/24	0	0.00	4	55.30	55.30	-4	465	-0.86%
2020/09/15	0	0.00	1	59.60	59.70	-1	571	-0.18%
2020/09/14	1	58.50	0	0.00	58.50	1	591	0.17%
2020/08/21	0	0.00	1	57.30	57.60	-1	807	-0.12%
2020/08/18	1	60.40	0	0.00	59.50	1	820	0.12%
2020/08/17	1	61.40	0	0.00	61.20	1	818	0.12%
2020/08/06	1	62.60	0	0.00	62.60	1	836	0.12%
2020/07/23	2	67.25	1	68.80	67.00	1	947	0.11%
2020/07/21	0	0.00	1	68.80	67.80	-1	949	-0.11%
2020/07/16	1	66.60	2	66.70	66.60	-1	961	-0.10%
2020/07/15	1	66.40	1	68.90	66.60	0	964	0.00%
2020/07/13	0	0.00	3	70.50	68.50	-3	996	-0.30%
2020/07/09	0	0.00	1	70.40	70.20	-1	1,045	-0.10%
2020/07/08	0	0.00	2	71.75	71.40	-2	1,038	-0.19%
2020/07/07	3	71.47	1	72.50	70.50	2	1,027	0.19%
2020/07/06	1	68.30	0	0.00	69.70	1	983	0.10%
2020/07/03	0	0.00	2	67.60	69.90	-2	969	-0.21%
2020/07/01	1	66.60	2	68.10	67.80	-1	952	-0.10%
2020/06/30	1	65.50	0	0.00	65.60	1	925	0.11%
2020/06/24	0	0.00	10	65.76	65.90	-10	914	-1.09%
2020/06/23	1	66.30	7	67.80	66.10	-6	910	-0.66%
2020/06/22	0	0.00	12	66.10	66.00	-12	885	-1.35%
2020/06/19	2	66.60	0	0.00	66.10	2	885	0.23%
2020/06/17	0	0.00	5	66.66	65.10	-5	861	-0.58%
2020/06/16	2	63.00	2	64.50	63.50	0	805	0.00%
2020/06/15	3	63.07	5	63.70	62.40	-2	807	-0.25%
2020/06/12	0	0.00	4	60.43	61.10	-4	811	-0.49%
2020/06/11	2	64.00	3	62.47	61.60	-1	837	-0.12%
2020/06/10	3	64.77	2	64.30	64.40	1	852	0.12%
2020/06/09	2	64.85	0	0.00	63.90	2	862	0.23%
2020/06/08	4	65.83	1	64.40	64.40	3	879	0.34%
2020/06/04	1	62.20	2	62.10	62.10	-1	839	-0.12%
2020/06/03	0	0.00	1	62.80	62.60	-1	843	-0.12%
2020/06/02	0	0.00	2	61.55	61.50	-2	837	-0.24%
2020/06/01	0	0.00	1	61.20	61.40	-1	829	-0.12%
2020/05/28	1	62.40	0	0.00	60.50	1	829	0.12%
2020/05/27	5	63.36	4	63.58	62.10	1	829	0.12%
2020/05/22	1	59.70	0	0.00	59.30	1	820	0.12%
2020/05/15	1	59.80	0	0.00	59.00	1	861	0.12%
2020/05/13	3	62.20	0	0.00	61.50	3	859	0.35%
2020/05/12	0	0.00	2	61.90	61.70	-2	870	-0.23%
2020/05/07	0	0.00	1	64.10	64.10	-1	854	-0.12%
2020/05/06	2	63.15	0	0.00	64.80	2	825	0.24%
2020/04/21	0	0.00	1	56.10	55.40	-1	775	-0.13%
2020/04/17	4	60.10	14	59.10	58.60	-10	765	-1.31%
2020/04/16	4	57.30	4	58.60	58.60	0	750	0.00%
2020/04/15	0	0.00	1	56.60	58.70	-1	743	-0.13%
2020/04/09	1	52.70	0	0.00	52.10	1	707	0.14%
2020/04/08	0	0.00	1	52.50	53.00	-1	717	-0.14%
2020/04/07	1	51.20	0	0.00	51.80	1	725	0.14%
2020/03/24	1	39.00	0	0.00	38.95	1	1,019	0.10%
2020/03/18	1	45.65	1	46.55	42.60	0	1,069	0.00%
2020/03/16	5	54.58	4	55.30	50.50	1	1,110	0.09%
2020/03/13	1	56.10	1	55.50	56.10	0	1,089	0.00%
2020/03/12	3	64.10	5	64.66	61.60	-2	1,077	-0.19%
2020/03/11	3	69.70	3	70.73	68.40	0	1,055	0.00%
2020/03/10	5	67.96	4	68.35	72.00	1	1,072	0.09%
2020/03/06	0	0.00	1	74.30	74.20	-1	1,057	-0.09%
2020/03/05	0	0.00	1	74.60	75.20	-1	1,064	-0.09%
2020/03/03	1	72.80	3	73.90	73.60	-2	1,057	-0.19%
2020/03/02	1	71.60	3	70.87	71.40	-2	1,057	-0.19%
2020/02/26	0	0.00	1	73.70	74.90	-1	1,043	-0.10%
2020/02/25	1	74.00	1	73.00	74.40	0	1,041	0.00%
2020/02/24	1	74.10	1	74.60	74.70	0	1,053	0.00%
2020/02/21	2	76.70	0	0.00	76.20	2	1,057	0.19%
2020/02/18	1	72.60	1	72.70	73.20	0	1,015	0.00%
2020/02/17	0	0.00	1	71.10	72.30	-1	1,014	-0.10%
2020/02/13	1	73.30	2	73.45	73.30	-1	1,019	-0.10%
2020/02/10	0	0.00	2	69.20	69.70	-2	1,031	-0.19%
2020/02/07	2	70.70	0	0.00	70.90	2	1,036	0.19%
2020/02/06	0	0.00	2	71.80	72.10	-2	1,050	-0.19%
2020/02/05	1	72.10	2	72.30	71.30	-1	1,051	-0.10%
2020/02/04	1	70.20	1	69.60	71.40	0	1,053	0.00%
2020/01/31	1	70.10	1	71.90	71.30	0	1,051	0.00%
2020/01/30	1	70.90	1	71.30	70.90	0	1,054	0.00%
2020/01/17	3	78.00	1	78.80	78.00	2	1,056	0.19%
2020/01/15	2	79.00	0	0.00	79.00	2	1,074	0.19%
2020/01/13	4	77.90	4	77.85	78.70	0	1,075	0.00%
2020/01/10	3	78.60	3	77.40	77.40	0	1,102	0.00%
2020/01/09	2	78.40	0	0.00	77.90	2	1,103	0.18%
2020/01/08	1	77.60	1	78.20	77.30	0	1,100	0.00%
2020/01/06	1	79.70	0	0.00	79.90	1	1,110	0.09%
2020/01/03	0	0.00	1	83.00	82.20	-1	1,106	-0.09%
2020/01/02	1	83.60	0	0.00	83.80	1	1,094	0.09%
2019/12/31	0	0.00	3	83.97	83.60	-3	1,088	-0.28%
2019/12/30	6	87.62	5	85.80	85.00	1	1,083	0.09%
2019/12/27	25	87.91	22	88.51	85.40	3	1,050	0.29%
2019/12/26	5	84.76	6	85.12	85.90	-1	939	-0.11%
2019/12/25	2	82.05	0	0.00	82.00	2	848	0.24%
2019/12/23	2	84.50	2	81.70	81.30	0	864	0.00%
2019/12/16	1	81.60	0	0.00	82.10	1	864	0.12%
2019/12/12	1	83.00	3	83.90	81.10	-2	820	-0.24%
2019/12/10	2	78.30	2	78.70	78.20	0	746	0.00%
2019/12/05	7	81.40	5	80.82	80.60	2	763	0.26%
2019/12/02	1	77.40	1	77.80	78.90	0	794	0.00%
2019/11/29	1	77.70	2	78.20	77.60	-1	825	-0.12%
2019/11/27	1	78.80	0	0.00	78.60	1	848	0.12%
2019/11/25	0	0.00	2	78.20	78.10	-2	878	-0.23%
2019/11/22	1	77.60	1	78.10	77.70	0	884	0.00%
2019/11/21	2	77.75	2	77.15	78.00	0	890	0.00%
2019/11/20	2	75.70	4	76.25	77.40	-2	884	-0.23%
2019/11/14	2	74.40	0	0.00	74.60	2	949	0.21%
2019/11/13	2	75.50	2	74.65	74.80	0	960	0.00%
2019/11/12	1	74.00	0	0.00	75.00	1	969	0.10%
2019/11/11	2	74.70	4	75.38	74.50	-2	970	-0.21%
2019/11/08	4	77.20	4	78.30	77.50	0	974	0.00%
2019/11/07	3	79.10	3	79.37	79.20	0	980	0.00%
2019/11/06	5	80.26	1	81.00	80.00	4	1,003	0.40%
2019/10/31	1	79.50	0	0.00	79.30	1	1,055	0.09%
2019/10/30	1	81.20	3	81.10	80.90	-2	1,059	-0.19%
2019/10/25	0	0.00	1	83.40	82.90	-1	1,150	-0.09%
2019/10/22	1	82.70	0	0.00	82.60	1	1,196	0.08%
2019/10/21	0	0.00	1	82.70	82.80	-1	1,213	-0.08%
2019/10/18	2	83.80	1	82.20	82.20	1	1,230	0.08%
2019/10/15	1	82.20	6	81.22	81.30	-5	1,283	-0.39%
2019/10/14	1	82.50	1	83.20	82.20	0	1,329	0.00%
2019/10/09	1	79.00	0	0.00	79.50	1	1,340	0.07%
2019/10/07	0	0.00	10	80.44	80.40	-10	1,426	-0.70%
2019/10/04	0	0.00	7	81.10	80.60	-7	1,437	-0.49%
2019/09/25	3	84.93	0	0.00	84.40	3	1,757	0.17%
2019/09/24	0	0.00	1	87.20	86.50	-1	1,796	-0.06%
2019/09/18	0	0.00	1	86.50	86.50	-1	1,834	-0.05%
2019/09/12	5	84.80	0	0.00	86.50	5	1,928	0.26%
2019/09/11	1	85.30	1	84.60	85.30	0	1,964	0.00%
2019/09/10	0	0.00	10	83.80	83.90	-10	1,977	-0.51%
2019/09/06	0	0.00	2	87.40	87.00	-2	2,000	-0.10%
2019/09/05	3	88.07	0	0.00	87.40	3	2,120	0.14%
2019/09/04	1	87.20	0	0.00	87.10	1	2,130	0.05%
2019/09/03	0	0.00	1	87.90	86.30	-1	2,179	-0.05%
2019/08/29	5	84.60	0	0.00	83.60	5	2,241	0.22%
2019/08/28	1	85.50	7	84.40	85.10	-6	2,308	-0.26%
2019/08/27	1	83.20	1	82.60	83.20	0	2,330	0.00%
2019/08/26	10	82.05	1	82.10	81.80	9	2,496	0.36%
2019/08/22	10	85.80	10	85.60	85.30	0	2,522	0.00%
2019/08/21	5	83.32	1	83.40	83.50	4	2,500	0.16%
2019/08/15	0	0.00	2	80.45	82.00	-2	2,606	-0.08%
2019/08/13	2	80.40	3	81.60	81.00	-1	2,662	-0.04%
2019/08/12	1	83.90	2	83.90	82.60	-1	2,694	-0.04%
2019/08/08	3	82.13	12	82.50	82.50	-9	2,713	-0.33%
2019/08/07	5	81.20	1	81.00	80.20	4	2,737	0.15%
2019/08/06	6	78.40	3	78.77	83.40	3	2,789	0.11%
2019/08/05	0	0.00	12	84.43	81.20	-12	2,828	-0.42%
2019/08/01	0	0.00	3	87.37	87.60	-3	2,986	-0.10%
2019/07/31	3	87.10	3	87.23	88.60	0	3,018	0.00%
2019/07/30	7	88.73	2	89.30	87.60	5	3,061	0.16%
2019/07/29	2	92.00	1	91.90	90.90	1	3,117	0.03%
2019/07/26	2	94.80	2	94.15	94.10	0	3,228	0.00%
2019/07/24	2	96.30	2	95.30	96.00	0	3,256	0.00%
2019/07/23	0	0.00	1	95.10	94.90	-1	3,290	-0.03%
2019/07/22	1	95.10	0	0.00	94.10	1	3,343	0.03%
2019/07/19	0	0.00	1	95.80	96.20	-1	3,392	-0.03%
2019/07/18	1	96.20	0	0.00	95.00	1	3,484	0.03%
2019/07/17	1	101.00	0	0.00	99.10	1	3,520	0.03%
2019/07/16	4	101.00	0	0.00	102.50	4	3,537	0.11%
2019/07/15	0	0.00	5	100.22	99.70	-5	3,569	-0.14%
2019/07/12	8	99.85	3	98.67	99.90	5	3,658	0.14%
2019/07/11	8	101.00	2	98.00	98.00	6	3,746	0.16%
2019/07/10	0	0.00	2	98.00	98.00	-2	3,848	-0.05%
2019/07/09	3	98.13	0	0.00	98.10	3	3,900	0.08%
2019/07/08	0	0.00	5	98.30	98.20	-5	3,971	-0.13%
2019/07/05	0	0.00	2	100.50	100.00	-2	4,079	-0.05%
2019/07/04	7	102.07	2	101.25	101.00	5	4,273	0.12%
2019/07/03	11	102.36	15	101.27	101.00	-4	4,250	-0.09%
2019/07/02	2	95.85	3	95.77	97.50	-1	4,181	-0.02%
2019/07/01	14	95.69	9	95.77	94.50	5	4,230	0.12%
2019/06/28	3	92.77	2	93.15	92.70	1	4,313	0.02%
2019/06/27	9	94.44	9	94.20	93.40	0	4,701	0.00%
2019/06/26	1	91.90	1	91.70	92.00	0	4,768	0.00%
2019/06/25	0	0.00	4	92.93	91.70	-4	4,955	-0.08%
2019/06/24	2	93.15	1	93.20	93.90	1	5,059	0.02%
2019/06/21	4	96.33	2	96.40	93.10	2	5,233	0.04%
2019/06/20	0	0.00	5	95.92	96.00	-5	5,360	-0.09%
2019/06/19	4	93.63	2	94.30	93.70	2	5,531	0.04%
2019/06/18	5	92.88	8	92.18	91.70	-3	5,736	-0.05%
2019/06/17	1	93.00	2	92.40	93.10	-1	6,079	-0.02%
2019/06/14	2	92.90	2	92.75	92.20	0	6,285	0.00%
2019/06/13	47	95.00	44	94.13	93.00	3	6,533	0.05%
2019/06/12	5	91.84	5	91.72	91.90	0	6,974	0.00%
2019/06/11	2	92.55	7	92.21	91.50	-5	7,475	-0.07%
2019/06/10	4	92.15	3	91.90	92.00	1	7,718	0.01%
2019/06/06	14	88.81	27	89.03	90.00	-13	7,860	-0.17%
2019/06/04	6	90.28	7	91.86	89.40	-1	7,829	-0.01%
2019/06/03	2	88.65	2	88.40	89.40	0	7,783	0.00%
2019/05/31	4	92.83	3	91.20	90.20	1	7,800	0.01%
2019/05/30	1	86.80	0	0.00	86.50	1	7,816	0.01%
2019/05/29	0	0.00	1	86.10	86.50	-1	7,830	-0.01%
2019/05/28	1	87.70	2	88.45	87.10	-1	7,848	-0.01%
2019/05/27	7	86.97	7	87.53	88.00	0	7,900	0.00%
2019/05/24	6	88.30	4	88.03	86.70	2	7,979	0.03%
2019/05/23	2	86.45	0	0.00	87.10	2	8,178	0.02%
2019/05/22	1	90.20	1	88.10	88.10	0	8,372	0.00%
2019/05/21	0	0.00	4	88.80	90.50	-4	8,408	-0.05%
2019/05/20	1	85.70	3	87.33	87.80	-2	8,474	-0.02%
2019/05/17	4	88.58	2	90.80	87.00	2	8,505	0.02%
2019/05/16	3	90.10	2	90.70	89.50	1	8,500	0.01%
2019/05/15	6	91.05	5	91.22	91.20	1	8,522	0.01%
2019/05/14	2	87.75	4	88.68	90.80	-2	8,544	-0.02%
2019/05/13	3	88.13	1	92.10	87.50	2	8,491	0.02%
2019/05/10	5	93.38	4	94.73	92.10	1	8,443	0.01%
2019/05/09	9	97.62	3	99.40	92.00	6	8,369	0.07%
2019/05/08	1	99.00	3	100.67	100.50	-2	8,294	-0.02%
2019/05/07	4	103.25	2	102.25	100.50	2	8,328	0.02%
2019/05/06	12	102.71	15	103.37	101.00	-3	8,296	-0.04%
2019/05/03	18	104.81	22	105.01	106.00	-4	8,246	-0.05%
2019/05/02	2	98.10	0	0.00	96.60	2	8,138	0.02%
2019/04/30	2	95.95	3	96.37	98.20	-1	8,173	-0.01%
2019/04/29	10	98.68	14	97.91	96.10	-4	8,280	-0.05%
2019/04/26	6	102.83	7	101.21	100.50	-1	8,370	-0.01%
2019/04/25	4	101.13	1	101.50	102.00	3	8,373	0.04%
2019/04/24	21	102.00	4	103.38	102.00	17	8,327	0.20%
2019/04/23	17	100.29	15	100.73	99.70	2	8,246	0.02%
2019/04/22	7	101.64	9	102.17	103.00	-2	8,220	-0.02%
2019/04/19	7	103.86	5	103.10	100.50	2	8,219	0.02%
2019/04/18	6	107.42	12	104.00	103.00	-6	8,186	-0.07%
2019/04/17	2	106.50	2	105.75	107.00	0	8,114	0.00%
2019/04/16	5	108.60	12	105.96	106.00	-7	7,996	-0.09%
2019/04/15	6	113.50	3	113.83	113.50	3	7,859	0.04%
2019/04/12	48	114.43	42	113.49	112.50	6	7,814	0.08%
2019/04/11	12	118.33	7	118.29	115.00	5	7,750	0.06%
2019/04/10	11	119.27	18	118.64	116.00	-7	7,629	-0.09%
2019/04/09	3	113.83	2	114.25	111.50	1	7,397	0.01%
2019/04/08	9	115.50	8	115.25	112.00	1	7,367	0.01%
2019/04/03	9	112.61	5	112.80	112.00	4	7,261	0.06%
2019/04/02	9	114.61	5	115.40	113.00	4	7,189	0.06%
2019/04/01	50	117.74	55	118.14	113.00	-5	7,057	-0.07%
2019/03/29	9	111.50	11	112.45	113.50	-2	6,663	-0.03%
2019/03/28	10	111.90	11	112.64	109.00	-1	6,621	-0.02%
2019/03/27	13	110.92	9	111.06	110.00	4	6,447	0.06%
2019/03/26	16	112.03	9	110.94	111.50	7	6,348	0.11%
2019/03/25	8	107.25	7	108.43	111.00	1	6,205	0.02%
2019/03/22	9	109.56	6	110.17	106.50	3	6,051	0.05%
2019/03/21	7	109.57	9	109.56	110.00	-2	5,912	-0.03%
2019/03/20	19	111.74	12	111.38	108.00	7	5,735	0.12%
2019/03/19	13	108.27	23	108.11	109.00	-10	5,403	-0.19%
2019/03/18	34	111.53	26	111.73	111.50	8	5,199	0.15%
2019/03/15	53	107.40	49	107.57	112.00	4	4,965	0.08%
2019/03/14	19	99.86	27	101.56	104.00	-8	4,423	-0.18%
2019/03/13	9	91.51	17	91.00	94.80	-8	3,957	-0.20%
2019/03/12	8	86.40	19	86.47	86.20	-11	3,691	-0.30%
2019/03/11	1	81.10	3	81.00	80.50	-2	3,570	-0.06%
2019/03/08	1	79.60	33	79.26	81.20	-32	3,698	-0.87%
2019/03/07	3	81.47	0	0.00	80.70	3	3,754	0.08%
2019/03/06	1	84.00	0	0.00	83.80	1	3,867	0.03%
2019/03/05	48	86.84	16	85.24	84.00	32	3,883	0.82%
2019/02/27	6	83.47	3	82.77	83.80	3	3,749	0.08%
2019/02/26	8	86.21	3	87.30	84.60	5	3,799	0.13%
2019/02/25	15	88.43	2	88.15	87.80	13	3,946	0.33%
2019/02/22	46	88.40	16	86.91	87.10	30	3,894	0.77%
2019/02/21	38	84.26	56	87.63	88.60	-18	3,674	-0.49%
2019/02/20	2	80.45	2	81.45	80.60	0	3,469	0.00%
2019/02/19	2	80.65	2	80.70	80.60	0	3,443	0.00%
2019/02/18	10	79.75	11	79.69	78.50	-1	3,378	-0.03%
2019/02/15	1	76.90	1	77.10	76.60	0	3,365	0.00%
2019/02/14	4	79.85	1	80.20	79.50	3	3,384	0.09%
2019/02/13	10	79.77	11	79.24	78.60	-1	3,387	-0.03%
2019/02/12	0	0.00	4	76.98	76.60	-4	3,367	-0.12%
2019/02/11	2	76.25	0	0.00	76.00	2	3,457	0.06%
2019/01/30	5	76.10	0	0.00	76.10	5	3,611	0.14%
2019/01/29	0	0.00	3	76.60	76.00	-3	3,778	-0.08%
2019/01/28	5	77.60	2	76.90	76.90	3	3,823	0.08%
2019/01/25	2	80.95	0	0.00	81.00	2	3,895	0.05%
2019/01/24	4	82.50	3	82.23	80.80	1	3,963	0.03%
2019/01/23	23	82.98	24	83.25	82.80	-1	4,024	-0.02%
2019/01/22	16	82.41	15	82.85	82.00	1	4,070	0.02%
2019/01/21	19	81.57	20	82.04	84.40	-1	4,091	-0.02%
2019/01/18	29	78.63	32	78.52	79.10	-3	4,078	-0.07%
2019/01/17	7	79.91	11	78.72	74.80	-4	4,118	-0.10%
2019/01/16	2	78.15	1	77.70	77.70	1	4,172	0.02%
2019/01/14	0	0.00	2	77.35	77.40	-2	4,198	-0.05%
2019/01/11	2	77.05	2	77.80	75.30	0	4,223	0.00%
2019/01/10	5	75.98	11	75.73	76.00	-6	4,202	-0.14%
2019/01/09	4	75.30	7	75.44	74.50	-3	4,199	-0.07%
2019/01/08	1	72.20	0	0.00	72.90	1	4,212	0.02%
2019/01/07	31	72.74	30	72.10	71.80	1	4,253	0.02%
2019/01/04	1	69.00	1	68.20	69.00	0	4,311	0.00%
2019/01/03	4	72.48	4	73.00	70.00	0	4,353	0.00%
2019/01/02	1	73.30	0	0.00	72.80	1	4,446	0.02%
2018/12/27	2	73.75	1	74.30	72.70	1	4,614	0.02%
2018/12/26	0	0.00	1	72.50	72.00	-1	4,710	-0.02%
2018/12/25	2	73.30	1	73.60	73.80	1	4,850	0.02%
2018/12/22	15	73.82	1	73.50	73.60	14	4,962	0.28%
2018/12/21	6	72.62	30	70.47	74.50	-24	5,173	-0.46%
2018/12/20	4	72.98	3	74.00	73.10	1	5,203	0.02%
2018/12/19	2	77.05	1	76.70	77.10	1	5,247	0.02%
2018/12/18	6	78.05	1	78.30	76.70	5	5,319	0.09%
2018/12/17	3	77.80	1	77.90	79.00	2	5,365	0.04%
2018/12/14	9	78.11	8	78.55	78.10	1	5,397	0.02%
2018/12/13	9	77.71	10	77.78	76.40	-1	5,375	-0.02%
2018/12/12	1	72.90	1	73.70	74.80	0	5,431	0.00%
2018/12/11	3	71.60	3	71.73	71.20	0	5,489	0.00%
2018/12/10	3	70.87	1	70.00	70.20	2	5,668	0.04%
2018/12/07	0	0.00	2	72.90	72.90	-2	5,780	-0.03%
2018/12/06	12	76.58	11	77.47	72.30	1	5,939	0.02%
2018/12/05	5	79.00	5	79.00	79.60	0	6,149	0.00%
2018/12/04	1	83.50	4	84.00	82.40	-3	6,228	-0.05%
2018/12/03	19	83.49	13	84.53	85.00	6	6,234	0.10%
2018/11/30	1	78.00	12	77.76	78.50	-11	6,178	-0.18%
2018/11/29	30	79.13	19	79.43	76.10	11	6,282	0.18%
2018/11/28	0	0.00	2	76.60	76.00	-2	6,234	-0.03%
2018/11/27	0	0.00	1	74.60	76.00	-1	6,255	-0.02%
2018/11/26	1	74.30	1	74.70	74.00	0	6,356	0.00%
2018/11/23	5	75.24	7	74.71	73.30	-2	6,442	-0.03%
2018/11/22	32	77.60	39	77.76	77.20	-7	6,430	-0.11%
2018/11/21	8	73.93	1	73.10	73.50	7	6,318	0.11%
2018/11/20	0	0.00	1	73.20	73.40	-1	6,351	-0.02%
2018/11/19	1	71.50	2	72.55	72.00	-1	6,423	-0.02%
2018/11/16	3	71.33	5	72.00	70.50	-2	6,522	-0.03%
2018/11/14	3	70.90	2	71.30	69.50	1	6,826	0.01%
2018/11/13	8	70.83	10	68.17	72.00	-2	6,956	-0.03%
2018/11/12	12	69.83	11	70.05	69.50	1	6,995	0.01%
2018/11/09	5	73.00	0	0.00	72.50	5	7,088	0.07%
2018/11/08	2	74.05	0	0.00	72.80	2	7,161	0.03%
2018/11/07	21	72.68	23	73.42	74.70	-2	7,267	-0.03%
2018/11/06	37	72.87	42	73.90	69.60	-5	7,287	-0.07%
2018/11/05	3	73.23	8	73.64	73.40	-5	7,441	-0.07%
2018/11/02	16	72.14	15	72.93	72.00	1	7,499	0.01%
2018/11/01	21	67.20	12	68.41	69.50	9	7,554	0.12%
2018/10/31	2	62.60	4	62.83	63.40	-2	7,596	-0.03%
2018/10/30	1	60.90	0	0.00	57.90	1	7,697	0.01%
2018/10/29	14	62.69	15	62.87	63.50	-1	7,837	-0.01%
2018/10/26	12	65.79	6	66.38	63.30	6	8,206	0.07%
2018/10/25	6	71.65	3	69.80	67.90	3	8,531	0.04%
2018/10/24	3	70.73	7	71.86	75.40	-4	8,579	-0.05%
2018/10/23	3	69.80	1	69.10	68.60	2	8,644	0.02%
2018/10/22	0	0.00	1	71.60	72.00	-1	8,802	-0.01%
2018/10/19	14	68.79	14	69.15	71.60	0	8,932	0.00%
2018/10/18	0	0.00	2	71.20	69.90	-2	9,187	-0.02%
2018/10/17	0	0.00	2	72.20	71.40	-2	9,518	-0.02%
2018/10/16	3	69.20	3	70.80	69.60	0	9,898	0.00%
2018/10/15	2	69.80	2	70.35	69.80	0	10,137	0.00%
2018/10/12	1	69.90	0	0.00	68.70	1	10,230	0.01%
2018/10/11	2	67.15	1	66.60	66.60	1	10,222	0.01%
2018/10/09	19	73.40	20	74.74	73.90	-1	10,225	-0.01%
2018/10/08	8	76.94	14	75.44	77.00	-6	10,214	-0.06%
2018/10/05	14	77.76	4	79.35	75.50	10	10,248	0.10%
2018/10/04	21	81.13	25	80.81	83.20	-4	10,302	-0.04%
2018/10/03	8	85.18	9	85.98	80.60	-1	10,476	-0.01%
2018/10/02	17	91.06	19	91.44	87.80	-2	10,553	-0.02%
2018/10/01	6	90.17	0	0.00	89.80	6	10,536	0.06%
2018/09/28	29	91.87	31	92.44	89.80	-2	10,706	-0.02%
2018/09/27	12	89.18	16	89.51	87.70	-4	10,688	-0.04%
2018/09/26	15	88.59	6	88.45	87.00	9	10,763	0.08%
2018/09/25	6	87.22	11	88.42	90.10	-5	10,814	-0.05%
2018/09/21	31	85.61	31	85.87	87.10	0	10,870	0.00%
2018/09/20	12	85.21	14	84.86	84.40	-2	10,978	-0.02%
2018/09/19	1	84.70	1	88.30	84.10	0	11,146	0.00%
2018/09/18	2	86.05	1	86.20	85.10	1	11,141	0.01%
2018/09/17	4	88.88	4	88.83	87.70	0	11,068	0.00%
2018/09/14	14	85.90	7	85.39	88.40	7	11,037	0.06%
2018/09/13	21	86.83	25	84.74	82.50	-4	10,923	-0.04%
2018/09/12	26	89.54	26	89.39	88.90	0	10,862	0.00%
2018/09/11	30	91.48	32	96.34	89.10	-2	10,730	-0.02%
2018/09/10	6	99.90	6	100.33	99.00	0	10,501	0.00%
2018/09/06	2	104.50	5	102.70	107.00	-3	10,422	-0.03%
2018/09/05	10	104.80	6	105.50	103.50	4	10,416	0.04%
2018/09/04	13	110.35	6	110.00	110.00	7	10,441	0.07%
2018/09/03	9	111.00	7	111.50	109.50	2	10,495	0.02%
2018/08/31	39	113.44	36	114.21	113.50	3	10,709	0.03%
2018/08/30	10	119.35	26	119.88	119.00	-16	10,743	-0.15%
2018/08/29	26	117.73	18	116.03	120.00	8	10,788	0.07%
2018/08/28	16	115.66	10	116.55	115.00	6	10,951	0.05%
2018/08/27	38	115.96	41	116.65	116.00	-3	10,990	-0.03%
2018/08/24	19	112.26	17	112.82	113.00	2	11,033	0.02%
2018/08/23	23	115.37	22	116.20	114.50	1	11,185	0.01%
2018/08/22	19	114.61	18	115.06	116.00	1	11,279	0.01%
2018/08/21	50	117.17	71	117.19	114.50	-21	11,317	-0.19%
2018/08/20	62	108.35	36	107.24	115.50	26	11,226	0.23%
2018/08/17	19	109.97	35	109.67	105.00	-16	11,376	-0.14%
2018/08/16	29	109.12	25	108.12	110.50	4	11,402	0.04%
2018/08/15	43	107.70	46	107.42	109.00	-3	11,320	-0.03%
2018/08/14	46	110.74	39	110.17	111.50	7	11,342	0.06%
2018/08/13	8	115.44	5	120.00	113.50	3	11,345	0.03%
2018/08/10	76	129.61	72	129.42	126.00	4	11,420	0.04%
2018/08/09	5	124.60	3	125.83	129.00	2	11,345	0.02%
2018/08/08	37	128.04	43	127.78	126.00	-6	11,396	-0.05%
2018/08/07	30	126.48	28	126.16	125.00	2	11,266	0.02%
2018/08/06	24	121.27	24	122.40	128.00	0	11,337	0.00%
2018/08/03	62	126.65	61	127.30	122.50	1	11,207	0.01%
2018/08/02	80	121.77	82	122.04	127.00	-2	10,984	-0.02%
2018/08/01	30	138.65	24	141.10	123.00	6	10,537	0.06%
2018/07/31	71	131.55	79	130.32	136.50	-8	10,083	-0.08%
2018/07/30	42	126.26	37	126.74	124.50	5	9,853	0.05%
2018/07/27	27	133.24	34	133.85	131.50	-7	9,674	-0.07%
2018/07/26	55	134.08	56	133.22	131.00	-1	9,492	-0.01%
2018/07/25	37	135.35	46	134.76	134.50	-9	9,336	-0.10%
2018/07/24	14	131.00	14	130.04	132.00	0	9,032	0.00%
2018/07/23	12	124.33	130	131.49	133.00	-118	8,691	-1.36%	大賣/鉅額交易
2018/07/20	21	118.52	53	118.42	121.00	-32	8,312	-0.38%
2018/07/19	35	103.43	9	108.61	110.00	26	8,035	0.32%
2018/07/18	1	101.00	21	101.33	100.00	-20	7,940	-0.25%
2018/07/17	7	106.21	7	104.50	104.00	0	7,919	0.00%
2018/07/16	11	107.64	4	107.00	105.50	7	7,930	0.09%
2018/07/13	2	112.00	2	113.25	111.00	0	7,854	0.00%
2018/07/12	8	113.50	4	114.38	112.50	4	7,801	0.05%
2018/07/11	21	111.74	3	113.33	110.50	18	7,706	0.23%
2018/07/10	10	106.80	11	109.14	110.50	-1	7,546	-0.01%
2018/07/09	0	101.00	3	99.50	100.50	-3	7,448	-0.04%
2018/07/06	8	102.08	6	102.53	102.50	2	7,620	0.03%
2018/07/05	7	104.13	8	99.31	97.00	-1	7,452	-0.01%
2018/07/04	2	102.50	13	100.92	102.50	-11	7,272	-0.15%
2018/07/03	60	107.32	13	105.38	101.50	47	7,102	0.66%
2018/07/02	21	111.62	2	111.25	112.50	19	6,998	0.27%
2018/06/29	72	109.10	26	105.17	108.50	46	6,864	0.67%
2018/06/28	76	115.93	244	107.77	107.50	-168	6,672	-2.52%	大賣/鉅額交易
2018/06/27	59	123.47	0	0.00	119.00	59	6,470	0.91%
2018/06/26	60	121.94	59	123.93	124.00	1	6,504	0.02%
2018/06/25	9	118.67	0	0.00	120.00	9	6,484	0.14%
2018/06/22	4	123.25	1	123.00	121.50	3	6,450	0.05%
2018/06/21	72	133.19	0	0.00	134.50	72	6,383	1.13%
2018/06/20	61	143.69	59	141.81	142.00	2	6,308	0.03%
2018/06/19	59	144.93	1	142.00	143.00	58	6,265	0.93%
2018/06/15	7	150.00	2	162.75	144.50	5	6,276	0.08%
2018/06/14	6	158.25	2	158.50	160.50	4	6,241	0.06%
2018/06/13	16	162.69	1	160.00	159.00	15	6,194	0.24%
2018/06/12	11	164.91	18	162.69	168.00	-7	6,126	-0.11%
2018/06/11	24	152.46	13	153.00	153.00	11	5,982	0.18%
2018/06/08	21	149.69	12	150.33	152.50	9	5,828	0.15%
2018/06/07	13	136.77	14	138.11	141.00	-1	5,542	-0.02%
2018/06/06	2	131.50	5	130.90	134.50	-3	5,367	-0.06%
2018/06/05	16	124.53	14	124.36	123.50	2	5,239	0.04%
2018/06/04	12	119.08	16	121.06	125.00	-4	5,009	-0.08%
2018/06/01	19	116.66	13	117.73	114.00	6	4,878	0.12%
2018/05/31	8	120.31	20	118.13	115.00	-12	4,758	-0.25%
2018/05/30	140	106.96	134	112.75	115.50	6	4,525	0.13%	大買/大賣/
2018/05/29	38	107.93	30	108.32	105.00	8	4,326	0.18%
2018/05/28	28	106.09	31	107.85	108.50	-3	4,203	-0.07%
2018/05/25	37	103.60	32	105.52	102.00	5	4,126	0.12%
2018/05/24	5	96.88	4	97.75	98.10	1	3,815	0.03%
2018/05/23	4	88.55	13	88.09	89.20	-9	3,716	-0.24%
2018/05/22	2	89.40	3	88.80	90.90	-1	3,664	-0.03%
2018/05/21	4	88.23	1	87.60	89.50	3	3,557	0.08%
2018/05/18	5	82.02	61	82.59	86.50	-56	3,371	-1.66%
2018/05/17	8	80.09	9	80.30	78.70	-1	3,142	-0.03%
2018/05/16	2	73.20	71	76.50	76.50	-69	2,915	-2.37%
2018/05/15	0	0.00	1	72.00	69.60	-1	2,781	-0.04%
2018/05/14	2	68.55	5	68.18	71.00	-3	2,777	-0.11%
2018/05/11	3	63.07	25	64.36	65.10	-22	2,619	-0.84%
2018/05/10	1	59.40	2	59.90	59.20	-1	2,569	-0.04%
2018/05/09	2	59.80	3	59.60	59.00	-1	2,681	-0.04%
2018/05/07	1	59.40	0	0.00	59.30	1	2,784	0.04%
2018/05/04	3	57.60	3	58.33	57.90	0	2,984	0.00%
2018/05/03	1	58.20	1	59.20	58.00	0	3,096	0.00%
2018/05/02	3	59.70	2	59.95	58.70	1	3,371	0.03%
2018/04/27	0	0.00	5	59.18	59.90	-5	3,483	-0.14%
2018/04/26	9	59.07	5	60.30	58.10	4	3,536	0.11%
2018/04/25	11	63.11	3	62.87	62.70	8	3,494	0.23%
2018/04/24	132	62.95	7	62.43	62.40	125	3,476	3.60%	大買/鉅額交易
2018/04/23	13	63.50	3	63.90	62.60	10	3,429	0.29%
2018/04/20	21	67.09	19	67.23	65.50	2	3,379	0.06%
2018/04/19	6	65.17	1	65.00	66.00	5	3,301	0.15%
2018/04/18	2	65.85	3	65.27	64.60	-1	3,285	-0.03%
2018/04/17	12	67.27	6	68.00	65.20	6	3,240	0.19%
2018/04/16	3	70.17	9	70.87	68.30	-6	3,167	-0.19%
2018/04/13	13	68.61	12	68.79	68.80	1	3,051	0.03%
2018/04/12	2	69.15	1	71.50	67.60	1	2,929	0.03%
2018/04/11	0	0.00	2	67.30	67.30	-2	2,688	-0.07%
2018/04/03	12	60.72	0	0.00	61.30	12	2,653	0.45%
2018/03/30	1	60.60	2	61.40	60.60	-1	2,650	-0.04%
2018/03/29	9	64.26	8	64.63	61.40	1	2,640	0.04%
2018/03/28	2	63.55	1	62.80	62.60	1	2,574	0.04%
2018/03/26	1	60.10	2	59.85	60.60	-1	2,532	-0.04%
2018/03/23	2	59.15	2	59.70	59.60	0	2,529	0.00%
2018/03/22	0	0.00	1	61.50	61.20	-1	2,518	-0.04%
2018/03/21	6	62.48	6	63.30	62.30	0	2,510	0.00%
2018/03/20	2	60.75	3	61.23	60.10	-1	2,465	-0.04%
2018/03/19	0	0.00	1	62.40	61.00	-1	2,484	-0.04%
2018/03/16	6	61.98	1	62.60	62.00	5	2,504	0.20%
2018/03/15	2	63.30	7	62.67	62.10	-5	2,538	-0.20%
2018/03/14	1	60.70	1	61.40	60.80	0	2,508	0.00%
2018/03/09	4	61.73	3	61.47	60.80	1	2,616	0.04%
2018/03/08	1	59.30	1	60.00	59.60	0	2,596	0.00%
2018/03/07	2	59.70	2	60.20	59.60	0	2,601	0.00%
2018/03/06	2	60.60	2	60.45	60.00	0	2,612	0.00%
2018/03/05	1	61.60	1	60.00	59.90	0	2,616	0.00%
2018/03/02	6	61.17	3	61.83	62.10	3	2,612	0.11%
2018/03/01	3	63.10	4	63.20	63.10	-1	2,609	-0.04%
2018/02/27	5	64.02	9	64.70	63.90	-4	2,604	-0.15%
2018/02/26	0	0.00	6	60.10	61.00	-6	2,528	-0.24%
2018/02/23	2	61.05	27	62.59	60.10	-25	2,537	-0.99%
2018/02/22	3	59.03	3	59.43	59.80	0	2,603	0.00%
2018/02/21	0	0.00	27	59.71	60.00	-27	2,648	-1.02%
2018/02/12	20	56.12	0	0.00	55.70	20	2,684	0.75%
2018/02/09	1	52.70	25	52.72	57.00	-24	2,874	-0.83%
2018/02/08	0	0.00	25	57.18	56.10	-25	2,860	-0.87%
2018/02/07	11	59.25	20	59.22	58.90	-9	2,849	-0.32%
2018/02/06	65	57.45	9	58.11	56.20	56	2,850	1.96%
2018/02/05	1	60.60	0	0.00	62.40	1	2,829	0.04%
2018/02/02	0	0.00	5	64.20	63.90	-5	2,885	-0.17%
2018/02/01	8	67.49	19	66.26	65.20	-11	2,905	-0.38%
2018/01/31	3	63.97	6	64.52	64.00	-3	2,831	-0.11%
2018/01/30	0	0.00	3	62.80	63.90	-3	2,848	-0.11%
2018/01/29	1	66.00	2	65.65	65.00	-1	2,815	-0.04%
2018/01/26	3	63.43	4	62.78	63.00	-1	2,670	-0.04%
2018/01/25	13	61.84	22	61.56	62.50	-9	2,600	-0.35%
2018/01/24	7	54.90	1	58.10	58.80	6	2,372	0.25%
2018/01/23	5	53.88	10	53.61	53.50	-5	2,310	-0.22%
2018/01/22	5	54.60	5	54.76	55.70	0	2,337	0.00%
2018/01/19	0	0.00	3	50.60	51.50	-3	2,332	-0.13%
2018/01/18	3	50.40	0	0.00	50.30	3	2,351	0.13%
2018/01/12	0	0.00	1	51.30	50.30	-1	2,472	-0.04%
2018/01/10	2	49.63	0	0.00	49.75	2	2,540	0.08%
2018/01/08	1	50.60	0	0.00	50.60	1	2,661	0.04%
2018/01/04	1	52.40	9	52.37	52.40	-8	2,828	-0.28%
2018/01/03	1	51.00	1	51.60	50.60	0	2,832	0.00%
2018/01/02	4	51.03	1	51.20	51.10	3	2,852	0.11%