揚明光 (3504)-統一-敦南券商分點個股進出

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
55.5
漲跌
▲0.2
漲幅
+0.36%
成交量
189張
產業
上市光電類股
377人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	56.00	0	0.00	55.90	0	1,249	0.00%
2024/03/26	0	60.80	0	0.00	59.60	0	1,424	0.00%
2024/03/13	0	0.00	10	60.69	59.50	-10	1,526	-0.66%
2024/03/08	1	61.50	0	0.00	60.80	1	1,524	0.07%
2024/03/07	2	63.50	0	0.00	63.00	2	1,516	0.13%
2024/02/29	10	65.90	5	65.40	65.90	5	1,518	0.33%
2024/02/26	0	0.00	6	64.83	65.20	-6	1,537	-0.39%
2024/02/22	0	0.00	1	73.50	71.40	-1	1,620	-0.06%
2024/02/21	1	72.20	1	72.30	71.80	0	1,641	0.00%
2024/02/20	3	72.93	1	71.90	71.50	2	1,634	0.12%
2024/02/19	0	0.00	1	73.80	74.00	-1	1,602	-0.06%
2024/02/16	0	0.00	5	70.20	70.80	-5	1,502	-0.33%
2024/02/15	5.1	69.00	6	69.10	68.80	-1	1,484	-0.06%
2024/02/05	11	70.50	2	71.10	70.40	9	1,469	0.61%
2024/01/29	6	70.85	7	70.69	69.60	-1	1,373	-0.07%
2024/01/26	1	70.49	0	0.00	69.90	1	1,349	0.08%
2024/01/25	1	71.40	12	70.14	69.90	-11	1,325	-0.83%
2024/01/24	24	74.25	21	74.96	71.90	3	1,281	0.23%
2024/01/23	23	70.95	39	71.66	70.80	-16	1,095	-1.46%
2024/01/22	9	70.03	1	70.80	70.00	8	1,006	0.80%
2024/01/04	13	66.98	5	67.02	66.50	8	897	0.89%
2024/01/03	0	0.00	4	66.80	66.90	-4	886	-0.45%
2024/01/02	12	70.41	5	68.94	68.70	7	869	0.80%
2023/12/27	1	68.50	0	0.00	68.20	1	772	0.13%
2023/12/26	5	66.00	0	0.00	68.60	5	740	0.67%
2023/12/22	4	64.50	0	0.00	64.10	4	710	0.56%
2023/12/14	4	68.55	4	66.90	66.90	0	690	0.00%
2023/12/07	1	66.20	1	65.30	65.10	0	594	0.00%
2023/11/21	3	69.73	2	68.70	68.70	1	526	0.19%
2023/11/20	0	0.00	1	68.40	68.40	-1	416	-0.24%
2023/11/17	2	62.10	0	0.00	62.20	2	381	0.52%
2023/09/08	0	0.00	1	64.00	64.00	-1	757	-0.13%
2023/09/06	0	0.00	3	66.00	65.80	-3	772	-0.39%
2023/09/05	4	66.88	0	0.00	66.70	4	781	0.51%
2023/08/11	0	0.00	3	65.07	65.40	-3	1,151	-0.26%
2023/08/08	1	67.00	0	0.00	66.80	1	1,146	0.09%
2023/07/31	0	67.40	0	0.00	67.70	0	1,139	0.00%
2023/07/19	4	75.37	24	75.87	75.20	-20	1,132	-1.77%
2023/07/18	4	75.63	4	76.18	75.10	0	1,135	0.00%
2023/07/17	2	74.50	2	74.80	74.50	0	1,133	0.00%
2023/07/13	3	75.20	3	76.07	74.70	0	1,154	0.00%
2023/07/10	2	80.10	2	81.60	78.10	0	1,163	0.00%
2023/07/07	3	78.00	3	79.10	78.00	0	1,101	0.00%
2023/07/06	8	79.65	8	80.56	79.20	0	1,093	0.00%
2023/07/05	11	79.87	11	79.49	79.10	0	1,084	0.00%
2023/06/30	0	0.00	5	77.86	77.60	-5	1,061	-0.47%
2023/06/26	6	78.93	4	78.50	78.20	2	1,106	0.18%
2023/06/13	1	80.80	0	0.00	80.30	1	1,089	0.09%
2023/06/12	3	80.30	0	0.00	80.10	3	1,088	0.28%
2023/06/09	1	81.10	0	0.00	81.10	1	1,089	0.09%
2023/06/06	1.1	81.24	1	82.00	81.30	0.1	1,112	0.00%
2023/06/05	2	88.80	3	87.80	87.00	-1	1,069	-0.09%
2023/06/02	2	86.35	2	86.45	86.50	0	1,100	0.00%
2023/06/01	8	87.68	7	86.31	86.20	1	1,218	0.08%
2023/05/31	0	0.00	2	83.15	83.10	-2	1,192	-0.17%
2023/05/30	1	83.50	1	85.40	84.00	0	1,189	0.00%
2023/05/29	1	83.60	0	0.00	81.70	1	1,164	0.09%
2023/05/18	0	0.00	2	81.35	79.50	-2	1,223	-0.16%
2023/05/17	3	80.97	1	81.40	80.80	2	1,215	0.16%
2023/04/25	1	76.90	1	77.20	76.00	0	1,389	0.00%
2023/04/19	0	0.00	4	85.40	84.00	-4	1,354	-0.30%
2023/04/17	2	90.30	0	0.00	89.60	2	1,377	0.15%
2023/04/10	2	89.90	0	0.00	89.40	2	1,386	0.14%
2023/03/30	0	0.00	3	89.00	88.30	-3	1,374	-0.22%
2023/03/28	2	86.50	0	0.00	85.20	2	1,360	0.15%
2023/03/24	1	88.10	0	0.00	87.00	1	1,382	0.07%
2023/03/14	1	86.80	0	0.00	86.40	1	1,518	0.07%
2023/03/13	0	0.00	10	86.90	86.80	-10	1,539	-0.65%
2023/03/10	1	85.30	1	86.20	86.00	0	1,587	0.00%
2023/03/09	4	89.60	10	91.23	88.60	-6	1,644	-0.36%
2023/03/08	1	89.40	1	89.30	89.20	0	1,787	0.00%
2023/03/07	8	90.95	1	92.10	90.70	7	1,786	0.39%
2023/03/02	0	0.00	2	83.30	84.10	-2	1,622	-0.12%
2023/03/01	2	84.60	0	0.00	83.50	2	1,698	0.12%
2023/02/22	1	84.30	1	84.60	84.20	0	1,793	0.00%
2023/02/21	0	0.00	4	86.80	87.60	-4	1,967	-0.20%
2023/02/20	2	84.50	0	0.00	85.00	2	2,001	0.10%
2023/02/10	2	86.20	0	0.00	85.50	2	2,520	0.08%
2023/02/08	0	0.00	3	87.63	87.10	-3	2,607	-0.12%
2023/02/06	0	0.00	4	88.38	88.50	-4	2,786	-0.14%
2023/02/03	0	0.00	1	88.80	88.30	-1	2,800	-0.04%
2023/02/02	12	90.36	3	90.60	89.90	9	2,833	0.32%
2023/01/06	8	83.01	0	0.00	84.40	8	2,872	0.28%
2023/01/05	26	83.47	19	83.50	83.50	7	2,894	0.24%
2022/12/22	2	76.90	2	76.90	76.90	0	3,141	0.00%
2022/12/20	0	0.00	6	75.75	76.00	-6	3,309	-0.18%
2022/12/16	0	0.00	1	81.60	80.20	-1	3,476	-0.03%
2022/12/15	0	0.00	2	82.95	82.90	-2	3,533	-0.06%
2022/12/12	1	84.60	1	85.30	84.30	0	3,630	0.00%
2022/12/08	0	0.00	2	86.95	87.70	-2	3,782	-0.05%
2022/12/07	1	86.40	12	87.40	86.40	-11	3,919	-0.28%
2022/12/06	2	91.00	0	0.00	89.20	2	3,986	0.05%
2022/12/02	3	95.00	22	94.96	93.50	-19	4,317	-0.44%
2022/12/01	1	93.40	2	94.10	92.70	-1	4,479	-0.02%
2022/11/30	3	94.60	4	93.88	93.20	-1	5,041	-0.02%
2022/11/29	1	89.90	0	0.00	91.40	1	5,082	0.02%
2022/11/28	1	90.50	2	91.00	90.70	-1	5,776	-0.02%
2022/11/25	2	89.80	2	91.20	89.30	0	6,040	0.00%
2022/11/24	2	90.00	1	90.00	90.30	1	6,369	0.02%
2022/11/23	0	0.00	2	89.60	89.60	-2	6,451	-0.03%
2022/11/22	6	90.65	8	90.03	90.00	-2	6,420	-0.03%
2022/11/17	61	94.08	11	94.02	93.40	50	6,465	0.77%
2022/11/16	2	90.90	8	88.48	90.80	-6	6,363	-0.09%
2022/11/15	6	93.75	2	93.40	91.10	4	6,365	0.06%
2022/11/14	1	92.90	1	93.30	93.40	0	6,388	0.00%
2022/11/11	2	90.30	1	91.70	90.10	1	6,465	0.02%
2022/11/10	11	92.66	10	92.74	90.30	1	6,599	0.02%
2022/11/07	7	83.80	6	83.62	83.60	1	6,695	0.01%
2022/11/04	5	83.40	6	83.62	84.00	-1	6,960	-0.01%
2022/11/03	12	82.92	12	83.42	83.60	0	7,148	0.00%
2022/11/02	46	78.94	46	80.01	79.60	0	7,138	0.00%
2022/11/01	2	75.80	1	75.50	75.60	1	7,246	0.01%
2022/10/31	2	75.35	0	0.00	74.30	2	7,570	0.03%
2022/10/19	0	0.00	1	76.50	75.80	-1	9,386	-0.01%
2022/10/18	1	77.30	1	76.70	76.70	0	9,489	0.00%
2022/10/17	2	76.45	2	77.30	77.30	0	9,862	0.00%
2022/10/14	6	78.37	5	77.30	77.30	1	10,055	0.01%
2022/10/11	0	0.00	2	80.00	79.40	-2	10,525	-0.02%
2022/10/06	1	89.40	2	87.60	87.60	-1	11,626	-0.01%
2022/10/05	0	0.00	1	87.30	87.20	-1	11,760	-0.01%
2022/10/04	2	87.90	1	88.60	88.60	1	11,954	0.01%
2022/10/03	2	85.80	0	0.00	85.30	2	12,371	0.02%
2022/09/28	6	87.72	4	88.15	86.80	2	12,842	0.02%
2022/09/27	0	0.00	2	93.20	93.50	-2	12,884	-0.02%
2022/09/26	3	98.30	0	0.00	93.00	3	12,863	0.02%
2022/09/23	2	103.75	1	104.00	101.00	1	12,819	0.01%
2022/09/22	1	107.00	0	0.00	107.00	1	12,765	0.01%
2022/09/21	1	106.00	1	105.00	105.50	0	12,741	0.00%
2022/09/19	2	105.00	2	105.50	102.00	0	12,889	0.00%
2022/09/16	0	0.00	1	105.00	105.00	-1	12,902	-0.01%
2022/09/15	1	105.50	2	104.50	104.00	-1	12,852	-0.01%
2022/09/14	2	104.75	15	102.23	107.00	-13	12,746	-0.10%
2022/09/13	2	107.50	1	104.50	104.00	1	12,603	0.01%
2022/09/12	13	107.04	15	106.23	107.00	-2	12,537	-0.02%
2022/09/08	10	105.70	7	105.64	103.00	3	12,372	0.02%
2022/09/07	10.1	105.00	10	106.05	104.50	0.1	12,251	0.00%
2022/09/06	46	113.11	30.1	116.14	106.50	15.9	12,153	0.13%
2022/09/05	22.1	112.75	20	110.00	109.00	2.1	11,556	0.02%
2022/09/02	73	113.85	76.2	114.12	114.00	-3.2	11,627	-0.03%
2022/09/01	15	107.80	25.2	108.09	110.50	-10.2	10,967	-0.09%
2022/08/31	165	101.42	172	101.57	100.50	-7	10,677	-0.07%	大買/大賣/
2022/08/30	14	96.92	2	97.15	98.60	12	10,344	0.12%
2022/08/29	2	89.80	8	88.75	89.70	-6	10,179	-0.06%
2022/08/26	1	93.40	10.1	95.00	94.60	-9.1	10,138	-0.09%
2022/08/25	4	93.03	0	0.00	92.50	4	10,067	0.04%
2022/08/24	2	93.15	2	92.90	92.50	0	10,039	0.00%
2022/08/23	4	93.38	1.1	92.40	92.30	3	9,988	0.03%
2022/08/22	7	96.34	7.1	96.28	95.10	-0.1	9,894	0.00%
2022/08/19	12.1	101.63	6.3	101.32	99.50	5.9	9,808	0.06%
2022/08/18	4.1	100.87	12.2	100.46	100.00	-8.1	9,686	-0.08%
2022/08/17	32.3	102.12	45	100.30	102.50	-12.7	9,540	-0.13%
2022/08/16	11	99.14	7	99.37	97.70	4	9,312	0.04%
2022/08/15	25.1	96.00	24	95.49	98.40	1.1	9,172	0.01%
2022/08/12	9	98.17	2	100.00	97.70	7	9,051	0.08%
2022/08/11	31.1	101.87	18.3	102.42	99.70	12.8	8,925	0.14%
2022/08/10	6	100.50	7	99.34	99.00	-1	8,635	-0.01%
2022/08/09	5	96.96	7	97.41	97.00	-2	8,374	-0.02%
2022/08/08	37	97.15	34	97.70	98.00	3	8,262	0.04%
2022/08/05	24.4	101.63	20	102.08	100.00	4.4	8,076	0.05%
2022/08/04	60	98.09	71	99.10	100.50	-11	7,732	-0.14%
2022/08/03	62.1	96.77	73.2	96.47	96.50	-11.1	7,113	-0.16%
2022/08/02	13	93.11	10.2	93.22	93.00	2.8	6,686	0.04%
2022/08/01	4	93.15	18	94.57	93.20	-14	6,616	-0.21%
2022/07/29	31	93.81	9	93.51	94.00	22	6,544	0.34%
2022/07/28	13	91.28	12	91.34	91.90	1	6,424	0.02%
2022/07/27	60	89.89	61	90.26	92.00	-1	6,259	-0.02%
2022/07/26	21	92.35	8	93.06	87.20	13	6,006	0.22%
2022/07/25	8.4	95.86	9	95.77	96.80	-0.6	5,768	-0.01%
2022/07/22	47	97.55	48	98.57	95.50	-1	5,647	-0.02%
2022/07/21	7	94.53	12	95.54	95.80	-5	5,257	-0.10%
2022/07/20	8	94.44	5.4	96.93	94.20	2.6	5,045	0.05%
2022/07/19	14	95.52	13	95.86	94.80	1	4,900	0.02%
2022/07/18	10	95.07	9	95.74	94.80	1	4,647	0.02%
2022/07/15	46.5	96.29	44	96.91	96.20	2.5	4,480	0.06%
2022/07/14	106	92.95	113	93.08	94.20	-7	3,982	-0.18%	大買/大賣/
2022/07/13	5	91.20	9	90.51	92.70	-4	3,320	-0.12%
2022/07/12	11	86.53	4	86.05	84.30	7	3,159	0.22%
2022/07/11	34	87.78	32.2	87.62	87.90	1.8	2,919	0.06%
2022/07/08	67	83.97	76	83.54	86.30	-9	2,462	-0.37%
2022/07/07	8	74.88	4	75.85	78.50	4	2,105	0.19%
2022/07/06	2	74.30	3	72.60	71.40	-1	1,957	-0.05%
2022/07/05	19.2	74.27	16	74.13	74.40	3.2	1,861	0.17%
2022/07/01	2	72.60	2	71.90	68.40	0	1,676	0.00%
2022/06/27	7	71.96	8	71.90	73.50	-1	1,437	-0.07%
2022/06/24	2	68.00	2	65.90	68.00	0	1,286	0.00%
2022/06/20	1	60.80	2	62.20	60.40	-1	1,260	-0.08%
2022/06/17	2	65.00	0	0.00	64.20	2	1,238	0.16%
2022/06/16	3	71.00	3	71.30	67.80	0	1,211	0.00%
2022/06/15	4	71.70	23	72.42	70.70	-19	1,146	-1.66%
2022/06/14	20	68.99	0	0.00	68.90	20	1,031	1.94%
2022/06/13	63	72.42	63	72.80	71.50	0	996	0.00%
2022/06/09	0	0.00	3	65.60	65.40	-3	675	-0.44%
2022/06/06	4	66.50	1	66.70	65.80	3	676	0.44%
2022/06/02	0	0.00	1	65.00	64.90	-1	690	-0.14%
2022/06/01	1	65.50	1	65.40	65.40	0	716	0.00%
2022/05/31	1	65.10	0	0.00	65.20	1	725	0.14%
2022/05/18	0	0.00	5	63.00	63.20	-5	880	-0.57%
2022/05/10	0	0.00	5	62.70	63.00	-5	942	-0.53%
2022/04/28	0	0.00	1	64.70	66.30	-1	1,023	-0.10%
2022/04/26	1	66.30	1	66.90	66.90	0	1,030	0.00%
2022/04/12	0	0.00	5	72.30	71.40	-5	1,257	-0.40%
2022/04/07	1	74.70	4	74.73	73.60	-3	1,271	-0.24%
2022/03/28	4	77.25	3	76.90	77.30	1	1,356	0.07%
2022/03/25	0	0.00	1	77.80	78.00	-1	1,391	-0.07%
2022/03/24	1	82.50	0	0.00	82.70	1	1,356	0.07%
2022/03/23	0	0.00	20	80.30	79.90	-20	1,352	-1.48%
2022/03/17	4	80.20	7	79.93	79.90	-3	1,480	-0.20%
2022/03/15	1	76.30	22	76.00	76.00	-21	1,544	-1.36%
2022/03/10	0	0.00	1	80.60	80.40	-1	1,664	-0.06%
2022/03/07	3	78.70	37	78.86	78.40	-34	1,844	-1.84%
2022/03/04	0	0.00	1	86.20	84.20	-1	1,873	-0.05%
2022/03/03	1	88.60	0	0.00	87.60	1	1,934	0.05%
2022/03/01	1	84.60	0	0.00	85.70	1	2,003	0.05%
2022/02/24	1	82.50	40	82.06	81.80	-39	2,111	-1.85%
2022/02/21	1	88.50	32	88.84	89.10	-31	2,841	-1.09%
2022/02/18	0	0.00	50	89.94	89.30	-50	3,089	-1.62%
2022/02/14	1	91.50	0	0.00	91.10	1	3,562	0.03%
2022/02/11	0	0.00	50	94.50	95.80	-50	3,652	-1.37%
2022/02/07	0	0.00	2	92.00	94.20	-2	4,166	-0.05%
2022/01/26	1	90.50	3	91.17	90.90	-2	4,269	-0.05%
2022/01/25	0	0.00	60	93.61	92.40	-60	4,733	-1.27%
2022/01/24	0	0.00	0	95.00	95.00	0	5,114	0.00%
2022/01/21	2	97.00	63	96.93	95.70	-61	5,398	-1.13%
2022/01/20	2	99.05	41	99.01	98.70	-39	5,701	-0.68%
2022/01/19	2	100.51	0	0.00	99.70	2	5,925	0.03%
2022/01/18	1	103.50	0	0.00	103.50	1	6,456	0.02%
2022/01/17	0	0.00	4	102.00	101.00	-4	6,966	-0.06%
2022/01/14	5	98.74	0	0.00	99.30	5	7,533	0.07%
2022/01/13	10	104.00	60	101.83	103.50	-50	7,850	-0.64%
2022/01/12	1	104.00	0	0.00	101.50	1	8,153	0.01%
2022/01/11	1	104.50	51	104.23	104.00	-50	8,238	-0.61%
2022/01/10	0	0.00	20	108.00	109.00	-20	8,304	-0.24%
2022/01/07	1	108.00	20	108.38	108.00	-19	8,565	-0.22%
2022/01/06	1	114.01	1	110.50	115.00	0	8,950	0.00%
2021/12/27	0	0.00	1	122.00	122.00	-1	9,900	-0.01%
2021/12/24	1	119.00	6	119.08	119.00	-5	9,939	-0.05%
2021/12/22	0	0.00	2	122.50	123.00	-2	10,098	-0.02%
2021/12/21	3	118.50	3	120.33	118.00	0	10,331	0.00%
2021/12/17	0	0.00	3	118.00	119.50	-3	10,469	-0.03%
2021/12/16	1	123.00	0	0.00	122.00	1	10,644	0.01%
2021/12/15	2	119.99	2	115.50	120.00	0	10,704	0.00%
2021/12/13	0	0.00	1	122.50	122.50	-1	10,672	-0.01%
2021/12/10	0	0.00	0.1	127.00	125.00	-0.1	10,695	0.00%
2021/12/09	3	129.00	0	0.00	127.00	3	10,708	0.03%
2021/12/07	1	124.50	0	0.00	124.50	1	10,757	0.01%
2021/12/06	1	130.00	1	128.00	129.00	0	10,831	0.00%
2021/12/03	7.1	131.57	12	131.46	129.00	-5	10,841	-0.05%
2021/12/02	3	124.67	5	125.60	123.00	-2	10,842	-0.02%
2021/12/01	11	122.68	7	123.64	125.50	4	10,958	0.04%
2021/11/30	2	124.50	3	122.33	124.50	-1	11,025	-0.01%
2021/11/29	11	119.82	11	121.05	120.50	0	11,128	0.00%
2021/11/26	8	122.69	3	122.50	120.50	5	11,412	0.04%
2021/11/25	16	128.91	10	129.70	127.00	6	11,529	0.05%
2021/11/24	13	127.96	16	129.66	127.00	-3	11,797	-0.03%
2021/11/23	8	133.38	8	132.26	131.50	0	11,998	0.00%
2021/11/22	38	139.75	0	0.00	136.50	38	12,312	0.31%
2021/11/19	36	145.99	28	146.77	140.00	8	12,403	0.06%
2021/11/18	66	146.98	28	146.54	140.50	38	12,142	0.31%
2021/11/17	21	140.52	31	144.90	146.00	-10	11,811	-0.08%
2021/11/16	5	136.00	35	133.17	133.00	-30	11,601	-0.26%
2021/11/15	7	136.86	8	136.69	136.50	-1	11,555	-0.01%
2021/11/12	28	134.39	28	134.88	135.50	0	11,433	0.00%
2021/11/11	55	129.71	54	130.54	130.00	1	11,328	0.01%
2021/11/10	24	134.08	31	134.71	133.50	-7	11,322	-0.06%
2021/11/09	87	137.42	78	137.19	131.50	9	11,337	0.08%
2021/11/08	53	129.08	52	131.32	133.00	1	11,167	0.01%
2021/11/04	2	135.75	2	135.75	131.50	0	11,251	0.00%
2021/11/03	18	132.19	68	131.57	134.50	-50	11,166	-0.45%
2021/11/02	571	141.15	627.1	148.20	136.00	-56.1	11,109	-0.50%	大買/大賣/
2021/11/01	23	139.76	34.2	140.57	144.00	-11.2	10,651	-0.11%
2021/10/29	55	133.34	103.3	134.37	131.00	-48.3	10,290	-0.47%	大賣/
2021/10/28	43.5	134.91	30	133.92	130.00	13.5	10,005	0.13%
2021/10/27	19	136.84	67.4	137.74	134.50	-48.4	9,699	-0.50%
2021/10/26	39.4	138.94	67	135.79	134.50	-27.6	9,469	-0.29%
2021/10/25	29	139.43	30	139.92	137.00	-1	8,971	-0.01%
2021/10/22	40.1	129.88	121	128.43	134.00	-80.9	8,461	-0.96%	大賣/
2021/10/21	45	123.11	33	122.17	122.00	12	7,869	0.15%
2021/10/20	204	118.75	209	115.20	118.00	-5	7,514	-0.07%	大買/大賣/
2021/10/19	35	112.21	102	111.93	112.00	-67	7,180	-0.93%	大賣/
2021/10/18	61	111.93	0	0.00	112.00	61	7,079	0.86%
2021/10/15	192	110.21	92	109.60	112.00	100	6,992	1.43%	大買/
2021/10/14	108	117.68	164	115.07	109.50	-56	6,722	-0.83%	大買/大賣/
2021/10/13	132	118.30	72	115.58	121.50	60	6,313	0.95%	大買/
2021/10/12	0	0.00	113	114.32	110.50	-113	5,951	-1.90%	大賣/鉅額交易
2021/10/08	301	108.53	8	111.56	109.00	293	5,702	5.14%	大買/鉅額交易
2021/10/07	1	104.50	14	105.29	109.50	-13	5,567	-0.23%
2021/10/06	10	102.16	0	0.00	99.90	10	5,618	0.18%
2021/10/05	0	0.00	11	104.48	106.00	-11	5,635	-0.20%
2021/10/04	0	0.00	5	109.50	102.50	-5	5,575	-0.09%
2021/10/01	10	107.70	4	106.38	106.00	6	5,494	0.11%
2021/09/30	20	108.85	42	108.52	112.00	-22	5,447	-0.40%
2021/09/29	45	108.29	0	0.00	107.00	45	5,394	0.83%
2021/09/28	19	113.97	18	114.69	114.50	1	5,326	0.02%
2021/09/27	6	107.00	10	109.50	110.50	-4	5,060	-0.08%
2021/09/24	1	107.00	1	106.00	105.00	0	4,970	0.00%
2021/09/23	4	105.50	0	0.00	105.00	4	4,911	0.08%
2021/09/22	0	0.00	2	102.75	106.50	-2	4,779	-0.04%
2021/09/17	4	96.65	4	97.20	97.10	0	4,789	0.00%
2021/09/16	7	97.60	7	98.96	97.00	0	4,817	0.00%
2021/09/15	13	99.37	10	100.30	98.00	3	4,784	0.06%
2021/09/14	23	104.39	3	101.50	101.50	20	4,744	0.42%
2021/09/13	6	104.83	34	106.19	106.00	-28	4,713	-0.59%
2021/09/10	30	105.08	2	103.50	103.50	28	4,656	0.60%
2021/09/09	18	106.75	19	107.68	109.00	-1	4,558	-0.02%
2021/09/08	13	111.23	13	113.69	107.50	0	4,446	0.00%
2021/09/07	30	112.22	31	112.31	112.50	-1	4,405	-0.02%
2021/09/06	14	112.32	14	114.00	119.00	0	4,258	0.00%
2021/09/03	38	113.00	7	114.86	111.50	31	4,109	0.75%
2021/09/02	17	114.47	20	115.13	116.00	-3	4,009	-0.07%
2021/09/01	60	118.78	23	120.67	114.00	37	3,853	0.96%
2021/08/31	20	112.75	20	114.63	121.00	0	3,494	0.00%
2021/08/30	100	116.06	22	116.86	115.00	78	3,323	2.35%
2021/08/27	53	111.49	7	114.71	119.00	46	2,995	1.54%
2021/08/26	18	114.36	10	114.90	116.50	8	2,724	0.29%
2021/08/25	0	0.00	48	102.66	106.00	-48	2,343	-2.05%
2021/08/24	2	91.70	2	94.65	96.50	0	2,190	0.00%
2021/08/23	0	0.00	3	88.03	87.80	-3	2,105	-0.14%
2021/08/20	0	0.00	3	86.73	86.20	-3	2,092	-0.14%
2021/08/19	1	90.50	0	0.00	90.10	1	2,048	0.05%
2021/08/18	2	86.60	1	88.80	91.10	1	2,022	0.05%
2021/08/17	0	0.00	2	87.25	85.80	-2	1,996	-0.10%
2021/08/16	7	85.81	20	87.13	87.50	-13	1,954	-0.67%
2021/08/13	15	93.50	0	0.00	93.00	15	1,859	0.81%
2021/08/12	7	87.14	8	87.80	86.80	-1	1,742	-0.06%
2021/08/11	14	95.56	3	95.10	94.60	11	1,670	0.66%
2021/08/10	26	97.13	7	96.69	97.20	19	1,586	1.20%
2021/08/09	2	94.35	3	93.23	93.30	-1	1,432	-0.07%
2021/08/06	30	93.14	1	92.90	94.00	29	1,396	2.08%
2021/08/04	1	91.60	0	0.00	88.80	1	1,345	0.07%
2021/07/29	21	84.51	2	85.90	83.60	19	1,337	1.42%
2021/07/27	0	0.00	4	84.05	81.50	-4	1,318	-0.30%
2021/07/23	3	81.90	0	0.00	81.50	3	1,331	0.23%
2021/07/21	4	79.00	0	0.00	77.10	4	1,359	0.29%
2021/07/15	8	82.08	0	0.00	82.20	8	1,461	0.55%
2021/07/14	1	83.50	2	83.30	82.10	-1	1,500	-0.07%
2021/07/13	70	91.65	6	90.42	88.20	64	1,505	4.25%
2021/07/12	69	93.79	10	94.04	98.00	59	1,470	4.01%
2021/07/06	20	91.08	0	0.00	89.90	20	1,558	1.28%
2021/07/05	168	92.85	0	0.00	92.00	168	1,579	10.64%	大買/鉅額交易
2021/07/01	4	90.93	4	88.00	87.80	0	1,706	0.00%
2021/06/30	4	90.95	4	91.90	90.00	0	1,733	0.00%
2021/06/29	3	90.40	6	91.00	89.60	-3	1,854	-0.16%
2021/06/28	102	88.82	7	90.30	90.90	95	1,934	4.91%	大買/
2021/06/25	1	84.00	1	87.80	87.80	0	1,971	0.00%
2021/06/23	0	0.00	5	77.62	77.80	-5	2,016	-0.25%
2021/06/01	5	77.02	0	0.00	76.50	5	2,916	0.17%
2021/05/25	10	74.00	10	73.20	73.20	0	2,917	0.00%
2021/05/12	0	0.00	2	71.25	70.00	-2	3,182	-0.06%
2021/05/11	0	0.00	2	72.15	71.80	-2	3,155	-0.06%
2021/05/10	0	0.00	1	78.50	78.50	-1	3,139	-0.03%
2021/05/07	0	0.00	1	80.10	80.60	-1	3,147	-0.03%
2021/05/04	15	74.71	15	73.69	76.90	0	3,089	0.00%
2021/04/29	5	87.28	0	0.00	85.20	5	3,031	0.16%
2021/04/22	1	86.40	0	0.00	84.10	1	2,935	0.03%
2021/04/21	2	91.00	3	90.03	89.50	-1	2,892	-0.03%
2021/04/16	0	0.00	3	89.97	89.40	-3	2,749	-0.11%
2021/04/13	1	86.10	0	0.00	85.50	1	2,604	0.04%
2021/04/12	1	88.00	0	0.00	85.50	1	2,574	0.04%
2021/04/09	4	91.00	7	89.30	87.70	-3	2,535	-0.12%
2021/04/08	2	94.10	0	0.00	90.10	2	2,495	0.08%
2021/04/07	2	93.20	9	91.92	92.60	-7	2,394	-0.29%
2021/04/06	11	88.23	9	88.51	86.70	2	2,328	0.09%
2021/04/01	0	0.00	2	91.90	89.60	-2	2,270	-0.09%
2021/03/31	12	87.39	8	87.85	87.30	4	2,131	0.19%
2021/03/30	14	85.14	12	85.12	84.00	2	1,987	0.10%
2021/03/29	0	0.00	5	79.24	80.00	-5	1,842	-0.27%
2021/03/26	1	78.40	0	0.00	79.80	1	1,793	0.06%
2021/03/25	0	0.00	0	77.00	77.30	0	1,737	0.00%
2021/03/24	42	81.55	39	80.86	81.40	3	1,664	0.18%
2021/03/23	393	92.56	392	83.56	82.70	1	1,556	0.07%	大買/大賣/
2021/03/22	3	88.97	1	90.00	91.70	2	1,235	0.16%
2021/03/19	0	0.00	1	83.30	83.40	-1	1,158	-0.09%
2021/03/18	0	0.00	1	72.70	75.90	-1	1,032	-0.10%
2021/03/17	0	0.00	1	68.50	69.00	-1	959	-0.10%
2021/03/16	2	69.20	0	0.00	68.20	2	949	0.21%
2021/03/11	1	67.00	0	0.00	66.40	1	883	0.11%
2021/02/22	1	71.30	0	0.00	70.90	1	731	0.14%
2021/02/05	0	0.00	1	60.50	57.50	-1	597	-0.17%
2021/02/04	1	58.50	0	0.00	59.10	1	606	0.17%
2021/01/04	0	0.00	1	61.30	61.30	-1	449	-0.22%
2020/11/16	1	59.90	1	60.20	59.70	0	307	0.00%
2020/11/03	0	0.00	1	53.80	53.70	-1	234	-0.43%
2020/10/28	1	51.50	0	0.00	51.80	1	241	0.41%
2020/10/21	10	54.43	0	0.00	54.40	10	267	3.74%
2020/07/31	0	0.00	2	62.30	62.60	-2	887	-0.23%
2020/07/29	1	60.00	0	0.00	61.40	1	941	0.11%
2020/07/28	0	0.00	2	61.30	60.20	-2	940	-0.21%
2020/07/27	0	0.00	1	63.10	62.60	-1	940	-0.11%
2020/07/08	1	71.60	0	0.00	71.40	1	1,038	0.10%
2020/07/03	2	68.40	1	69.90	69.90	1	969	0.10%
2020/07/01	0	0.00	2	67.80	67.80	-2	952	-0.21%
2020/06/23	1	66.40	0	0.00	66.10	1	910	0.11%
2020/06/15	1	62.40	4	63.00	62.40	-3	807	-0.37%
2020/06/12	1	60.50	0	0.00	61.10	1	811	0.12%
2020/06/11	1	62.20	4	61.60	61.60	-3	837	-0.36%
2020/06/09	1	65.00	0	0.00	63.90	1	862	0.12%
2020/06/08	4	66.30	0	0.00	64.40	4	879	0.45%
2020/06/04	0	0.00	1	62.30	62.10	-1	839	-0.12%
2020/05/28	1	61.50	0	0.00	60.50	1	829	0.12%
2020/05/27	0	0.00	1	63.00	62.10	-1	829	-0.12%
2020/05/18	0	0.00	2	58.30	58.00	-2	860	-0.23%
2020/05/15	1	60.50	0	0.00	59.00	1	861	0.12%
2020/05/08	0	0.00	1	62.20	62.20	-1	866	-0.12%
2020/05/07	0	0.00	2	63.95	64.10	-2	854	-0.23%
2020/05/06	5	62.58	3	61.87	64.80	2	825	0.24%
2020/05/04	1	59.00	0	0.00	58.40	1	784	0.13%
2020/04/29	1	58.50	1	59.40	59.00	0	790	0.00%
2020/04/21	0	0.00	1	57.40	55.40	-1	775	-0.13%
2020/04/16	0	0.00	1	57.40	58.60	-1	750	-0.13%
2020/04/15	11	56.85	11	57.35	58.70	0	743	0.00%
2020/04/14	0	0.00	1	52.80	55.50	-1	696	-0.14%
2020/04/13	1	50.50	0	0.00	50.50	1	690	0.14%
2020/04/10	0	0.00	2	51.40	51.60	-2	699	-0.29%
2020/04/01	9	45.67	9	45.67	45.70	0	865	0.00%
2020/03/31	0	0.00	2	46.00	45.40	-2	966	-0.21%
2020/03/26	0	0.00	1	42.20	43.00	-1	1,015	-0.10%
2020/03/25	9	41.94	0	0.00	42.75	9	1,018	0.88%
2020/03/18	1	46.30	1	45.35	42.60	0	1,069	0.00%
2020/03/17	3	45.60	0	0.00	45.45	3	1,140	0.26%
2020/02/21	0	0.00	10	76.70	76.20	-10	1,057	-0.95%
2020/02/20	10	74.85	0	0.00	75.30	10	1,032	0.97%
2020/02/19	0	0.00	1	75.10	74.80	-1	1,024	-0.10%
2020/02/17	0	0.00	1	71.50	72.30	-1	1,014	-0.10%
2020/02/07	0	0.00	1	71.00	70.90	-1	1,036	-0.10%
2020/01/06	1	80.00	0	0.00	79.90	1	1,110	0.09%
2019/12/31	1	84.80	0	0.00	83.60	1	1,088	0.09%
2019/12/30	1	87.90	1	86.70	85.00	0	1,083	0.00%
2019/12/27	1	85.10	0	0.00	85.40	1	1,050	0.10%
2019/12/26	0	0.00	3	84.83	85.90	-3	939	-0.32%
2019/12/25	0	0.00	1	82.10	82.00	-1	848	-0.12%
2019/12/23	0	0.00	6	84.50	81.30	-6	864	-0.69%
2019/12/19	1	80.90	0	0.00	80.70	1	855	0.12%
2019/12/16	1	82.10	1	82.50	82.10	0	864	0.00%
2019/12/13	1	81.00	0	0.00	81.00	1	841	0.12%
2019/12/12	3	82.57	3	82.70	81.10	0	820	0.00%
2019/12/10	0	0.00	5	78.22	78.20	-5	746	-0.67%
2019/12/09	5	80.06	0	0.00	79.50	5	755	0.66%
2019/12/06	4	79.50	8	79.88	79.50	-4	761	-0.53%
2019/12/05	4	81.30	0	0.00	80.60	4	763	0.52%
2019/11/25	0	0.00	3	78.20	78.10	-3	878	-0.34%
2019/11/19	0	0.00	1	75.90	76.00	-1	914	-0.11%
2019/11/11	1	75.00	0	0.00	74.50	1	970	0.10%
2019/11/04	0	0.00	1	81.70	81.20	-1	1,032	-0.10%
2019/10/31	0	0.00	2	80.50	79.30	-2	1,055	-0.19%
2019/10/28	1	80.90	0	0.00	81.30	1	1,108	0.09%
2019/10/25	0	0.00	1	83.00	82.90	-1	1,150	-0.09%
2019/10/18	0	0.00	1	83.50	82.20	-1	1,230	-0.08%
2019/10/14	0	0.00	1	80.80	82.20	-1	1,329	-0.08%
2019/10/09	1	79.00	0	0.00	79.50	1	1,340	0.07%
2019/09/27	10	80.46	0	0.00	80.80	10	1,559	0.64%
2019/09/26	1	83.10	10	83.12	82.40	-9	1,729	-0.52%
2019/09/25	1	83.60	2	83.95	84.40	-1	1,757	-0.06%
2019/09/23	12	85.38	0	0.00	87.00	12	1,800	0.67%
2019/09/20	0	0.00	12	85.63	84.70	-12	1,827	-0.66%
2019/09/18	0	0.00	2	86.15	86.50	-2	1,834	-0.11%
2019/09/12	0	0.00	1	85.80	86.50	-1	1,928	-0.05%
2019/09/10	0	0.00	1	83.80	83.90	-1	1,977	-0.05%
2019/09/06	1	87.00	0	0.00	87.00	1	2,000	0.05%
2019/09/02	0	0.00	7	85.60	86.30	-7	2,184	-0.32%
2019/08/29	2	85.90	2	83.70	83.60	0	2,241	0.00%
2019/08/28	0	0.00	6	84.02	85.10	-6	2,308	-0.26%
2019/08/26	0	0.00	2	82.40	81.80	-2	2,496	-0.08%
2019/08/23	1	85.80	1	84.70	84.40	0	2,510	0.00%
2019/08/22	12	85.91	2	84.40	85.30	10	2,522	0.40%
2019/08/20	2	83.50	2	83.20	84.00	0	2,526	0.00%
2019/08/15	2	81.80	0	0.00	82.00	2	2,606	0.08%
2019/08/14	0	0.00	5	82.00	81.50	-5	2,640	-0.19%
2019/08/07	8	81.86	0	0.00	80.20	8	2,737	0.29%
2019/08/06	8	77.80	8	80.15	83.40	0	2,789	0.00%
2019/08/02	0	0.00	8	86.26	85.80	-8	2,899	-0.28%
2019/07/31	5	87.70	5	89.00	88.60	0	3,018	0.00%
2019/07/30	1	89.80	8	89.50	87.60	-7	3,061	-0.23%
2019/07/29	19	91.38	9	92.03	90.90	10	3,117	0.32%
2019/07/26	0	0.00	10	94.94	94.10	-10	3,228	-0.31%
2019/07/25	0	0.00	1	96.00	95.20	-1	3,240	-0.03%
2019/07/24	5	96.00	0	0.00	96.00	5	3,256	0.15%
2019/07/23	11	94.98	3	95.70	94.90	8	3,290	0.24%
2019/07/22	2	94.25	1	94.30	94.10	1	3,343	0.03%
2019/07/18	1	97.30	11	96.95	95.00	-10	3,484	-0.29%
2019/07/17	7	101.71	5	100.50	99.10	2	3,520	0.06%
2019/07/16	10	102.50	0	0.00	102.50	10	3,537	0.28%
2019/07/15	2	100.35	1	101.00	99.70	1	3,569	0.03%
2019/07/12	3	98.73	2	101.00	99.90	1	3,658	0.03%
2019/07/11	0	0.00	1	101.00	98.00	-1	3,746	-0.03%
2019/07/10	1	98.50	10	97.70	98.00	-9	3,848	-0.23%
2019/07/05	3	100.00	0	0.00	100.00	3	4,079	0.07%
2019/07/04	1	101.00	1	102.50	101.00	0	4,273	0.00%
2019/07/03	0	0.00	3	102.00	101.00	-3	4,250	-0.07%
2019/07/02	5	97.50	1	95.40	97.50	4	4,181	0.10%
2019/07/01	8	94.70	3	95.63	94.50	5	4,230	0.12%
2019/06/27	1	94.10	1	93.40	93.40	0	4,701	0.00%
2019/06/26	1	91.80	0	0.00	92.00	1	4,768	0.02%
2019/06/24	0	0.00	1	93.30	93.90	-1	5,059	-0.02%
2019/06/19	0	0.00	5	94.40	93.70	-5	5,531	-0.09%
2019/06/13	20	94.02	8	93.81	93.00	12	6,533	0.18%
2019/06/12	0	0.00	5	91.50	91.90	-5	6,974	-0.07%
2019/06/11	5	92.00	12	92.41	91.50	-7	7,475	-0.09%
2019/06/10	0	0.00	1	91.80	92.00	-1	7,718	-0.01%
2019/06/05	6	90.77	5	92.48	89.60	1	7,841	0.01%
2019/06/04	1	92.70	1	90.80	89.40	0	7,829	0.00%
2019/06/03	5	88.50	0	0.00	89.40	5	7,783	0.06%
2019/05/31	105	93.53	104	93.98	90.20	1	7,800	0.01%	大買/大賣/
2019/05/29	1	86.20	1	85.30	86.50	0	7,830	0.00%
2019/05/21	0	0.00	5	90.60	90.50	-5	8,408	-0.06%
2019/05/09	6	92.65	1	100.00	92.00	5	8,369	0.06%
2019/05/06	3	103.00	4	102.63	101.00	-1	8,296	-0.01%
2019/05/03	6	104.25	35	105.14	106.00	-29	8,246	-0.35%
2019/04/25	5	99.70	5	101.50	102.00	0	8,373	0.00%
2019/04/18	17	105.21	1	105.00	103.00	16	8,186	0.20%
2019/04/17	7	106.71	5	106.80	107.00	2	8,114	0.02%
2019/04/16	15	108.10	3	108.67	106.00	12	7,996	0.15%
2019/04/15	0	0.00	1	113.50	113.50	-1	7,859	-0.01%
2019/04/12	1	115.50	0	0.00	112.50	1	7,814	0.01%
2019/04/11	1	115.00	2	118.75	115.00	-1	7,750	-0.01%
2019/04/10	1	119.00	1	117.50	116.00	0	7,629	0.00%
2019/04/08	1	115.00	0	0.00	112.00	1	7,367	0.01%
2019/04/03	0	0.00	25	112.56	112.00	-25	7,261	-0.34%
2019/04/02	5	114.80	0	0.00	113.00	5	7,189	0.07%
2019/04/01	96	122.33	90	121.50	113.00	6	7,057	0.09%
2019/03/29	2	113.00	0	0.00	113.50	2	6,663	0.03%
2019/03/28	6	109.75	7	110.93	109.00	-1	6,621	-0.02%
2019/03/26	15	113.83	0	0.00	111.50	15	6,348	0.24%
2019/03/25	6	110.25	5	106.50	111.00	1	6,205	0.02%
2019/03/21	0	0.00	2	106.50	110.00	-2	5,912	-0.03%
2019/03/20	9	112.00	7	108.14	108.00	2	5,735	0.03%
2019/03/19	0	0.00	3	107.50	109.00	-3	5,403	-0.06%
2019/03/18	8	112.19	6	112.00	111.50	2	5,199	0.04%
2019/03/15	18	107.28	15	105.87	112.00	3	4,965	0.06%
2019/03/14	24	100.88	72	99.88	104.00	-48	4,423	-1.09%
2019/03/13	24	87.78	74	88.26	94.80	-50	3,957	-1.26%
2019/03/12	72	86.95	3	87.07	86.20	69	3,691	1.87%
2019/03/07	0	0.00	1	81.40	80.70	-1	3,754	-0.03%
2019/03/06	0	0.00	1	83.50	83.80	-1	3,867	-0.03%
2019/03/05	8	84.93	6	86.65	84.00	2	3,883	0.05%
2019/02/25	1	88.50	1	87.90	87.80	0	3,946	0.00%
2019/02/22	20	86.88	29	87.89	87.10	-9	3,894	-0.23%
2019/02/21	5	87.96	25	82.76	88.60	-20	3,674	-0.54%
2019/02/20	0	0.00	2	81.30	80.60	-2	3,469	-0.06%
2019/02/19	50	80.48	8	81.80	80.60	42	3,443	1.22%
2019/02/15	1	76.90	1	76.60	76.60	0	3,365	0.00%
2019/02/14	8	80.25	0	0.00	79.50	8	3,384	0.24%
2019/02/13	0	0.00	1	78.60	78.60	-1	3,387	-0.03%
2019/02/11	1	76.20	0	0.00	76.00	1	3,457	0.03%
2019/01/24	1	84.00	0	0.00	80.80	1	3,963	0.03%
2019/01/21	1	83.60	3	83.67	84.40	-2	4,091	-0.05%
2019/01/17	0	0.00	1	80.30	74.80	-1	4,118	-0.02%
2019/01/09	0	0.00	1	75.20	74.50	-1	4,199	-0.02%
2018/12/28	5	73.40	0	0.00	73.20	5	4,500	0.11%
2018/12/27	1	74.10	0	0.00	72.70	1	4,614	0.02%
2018/12/26	0	0.00	5	72.00	72.00	-5	4,710	-0.11%
2018/12/25	1	73.00	1	74.00	73.80	0	4,850	0.00%
2018/12/13	0	0.00	1	77.20	76.40	-1	5,375	-0.02%
2018/12/06	2	72.60	0	0.00	72.30	2	5,939	0.03%
2018/12/05	1	79.30	0	0.00	79.60	1	6,149	0.02%
2018/12/04	1	81.50	0	0.00	82.40	1	6,228	0.02%
2018/11/30	0	0.00	1	79.00	78.50	-1	6,178	-0.02%
2018/11/29	1	77.50	0	0.00	76.10	1	6,282	0.02%
2018/11/28	0	0.00	2	76.95	76.00	-2	6,234	-0.03%
2018/11/27	1	75.00	3	75.83	76.00	-2	6,255	-0.03%
2018/11/23	1	74.50	40	74.40	73.30	-39	6,442	-0.61%
2018/11/22	3	80.33	2	79.60	77.20	1	6,430	0.02%
2018/11/21	0	0.00	1	75.20	73.50	-1	6,318	-0.02%
2018/11/19	0	0.00	1	71.50	72.00	-1	6,423	-0.02%
2018/11/15	0	0.00	1	69.80	70.80	-1	6,590	-0.02%
2018/11/13	2	66.00	2	68.80	72.00	0	6,956	0.00%
2018/11/08	4	73.75	9	75.50	72.80	-5	7,161	-0.07%
2018/11/07	9	71.86	2	74.10	74.70	7	7,267	0.10%
2018/11/06	3	72.40	2	72.30	69.60	1	7,287	0.01%
2018/11/05	1	73.30	2	72.80	73.40	-1	7,441	-0.01%
2018/11/02	2	71.75	5	72.52	72.00	-3	7,499	-0.04%
2018/11/01	1	67.10	0	0.00	69.50	1	7,554	0.01%
2018/10/31	5	63.16	5	62.84	63.40	0	7,596	0.00%
2018/10/30	0	0.00	1	59.60	57.90	-1	7,697	-0.01%
2018/10/29	0	0.00	30	62.92	63.50	-30	7,837	-0.38%
2018/10/26	0	0.00	1	68.60	63.30	-1	8,206	-0.01%
2018/10/25	10	70.70	17	70.46	67.90	-7	8,531	-0.08%
2018/10/24	1	70.50	3	74.00	75.40	-2	8,579	-0.02%
2018/10/19	1	67.00	1	67.80	71.60	0	8,932	0.00%
2018/10/12	0	0.00	1	69.20	68.70	-1	10,230	-0.01%
2018/10/11	1	66.80	1	66.70	66.60	0	10,222	0.00%
2018/10/08	5	76.92	5	75.46	77.00	0	10,214	0.00%
2018/10/05	1	75.20	5	77.20	75.50	-4	10,248	-0.04%
2018/10/03	4	81.80	6	83.18	80.60	-2	10,476	-0.02%
2018/10/02	7	91.00	4	91.38	87.80	3	10,553	0.03%
2018/10/01	0	0.00	1	90.10	89.80	-1	10,536	-0.01%
2018/09/28	9	91.64	8	91.01	89.80	1	10,706	0.01%
2018/09/27	2	89.25	2	89.60	87.70	0	10,688	0.00%
2018/09/26	2	89.80	12	89.75	87.00	-10	10,763	-0.09%
2018/09/25	17	90.31	7	89.49	90.10	10	10,814	0.09%
2018/09/21	6	85.20	10	85.02	87.10	-4	10,870	-0.04%
2018/09/19	11	85.19	4	86.23	84.10	7	11,146	0.06%
2018/09/18	1	85.80	1	86.50	85.10	0	11,141	0.00%
2018/09/17	7	88.50	4	89.25	87.70	3	11,068	0.03%
2018/09/14	3	86.00	5	86.62	88.40	-2	11,037	-0.02%
2018/09/13	2	88.45	1	91.20	82.50	1	10,923	0.01%
2018/09/12	27	89.53	22	89.24	88.90	5	10,862	0.05%
2018/09/11	10	91.82	6	93.43	89.10	4	10,730	0.04%
2018/09/10	1	98.60	2	99.50	99.00	-1	10,501	-0.01%
2018/09/07	1	104.00	1	104.50	103.50	0	10,436	0.00%
2018/09/06	5	104.20	6	103.92	107.00	-1	10,422	-0.01%
2018/09/05	3	105.50	1	106.50	103.50	2	10,416	0.02%
2018/09/04	5	110.90	6	110.83	110.00	-1	10,441	-0.01%
2018/09/03	1	111.00	0	0.00	109.50	1	10,495	0.01%
2018/08/31	5	112.70	3	113.83	113.50	2	10,709	0.02%
2018/08/30	6	118.67	6	119.83	119.00	0	10,743	0.00%
2018/08/29	3	115.17	3	116.17	120.00	0	10,788	0.00%
2018/08/28	2	115.75	2	118.25	115.00	0	10,951	0.00%
2018/08/27	0	0.00	2	114.75	116.00	-2	10,990	-0.02%
2018/08/24	2	110.75	0	0.00	113.00	2	11,033	0.02%
2018/08/23	1	115.50	2	116.50	114.50	-1	11,185	-0.01%
2018/08/22	0	0.00	2	115.25	116.00	-2	11,279	-0.02%
2018/08/21	10	117.10	9	117.44	114.50	1	11,317	0.01%
2018/08/20	5	109.70	13	109.85	115.50	-8	11,226	-0.07%
2018/08/17	3	110.00	3	111.33	105.00	0	11,376	0.00%
2018/08/16	9	107.94	12	108.21	110.50	-3	11,402	-0.03%
2018/08/15	14	107.82	8	107.75	109.00	6	11,320	0.05%
2018/08/14	13	110.81	28	109.61	111.50	-15	11,342	-0.13%
2018/08/13	24	116.90	16	122.22	113.50	8	11,345	0.07%
2018/08/10	28	128.71	38	126.43	126.00	-10	11,420	-0.09%
2018/08/09	4	124.75	3	126.17	129.00	1	11,345	0.01%
2018/08/08	17	127.62	18	127.06	126.00	-1	11,396	-0.01%
2018/08/07	4	126.25	3	126.00	125.00	1	11,266	0.01%
2018/08/06	5	122.10	15	125.97	128.00	-10	11,337	-0.09%
2018/08/03	17	125.68	16	126.31	122.50	1	11,207	0.01%
2018/08/02	12	121.42	27	123.09	127.00	-15	10,984	-0.14%
2018/08/01	55	135.76	29	133.83	123.00	26	10,537	0.25%
2018/07/31	31	130.27	19	134.03	136.50	12	10,083	0.12%
2018/07/30	8	126.19	7	126.50	124.50	1	9,853	0.01%
2018/07/27	3	133.83	2	132.00	131.50	1	9,674	0.01%
2018/07/26	1	133.50	1	133.00	131.00	0	9,492	0.00%
2018/07/25	17	135.65	5	134.30	134.50	12	9,336	0.13%
2018/07/24	23	130.46	20	131.65	132.00	3	9,032	0.03%
2018/07/23	38	124.07	31	128.31	133.00	7	8,691	0.08%
2018/07/20	18	117.83	56	117.86	121.00	-38	8,312	-0.46%
2018/07/19	34	110.00	0	0.00	110.00	34	8,035	0.42%
2018/07/16	2	106.50	2	106.75	105.50	0	7,930	0.00%
2018/07/13	2	112.75	1	112.00	111.00	1	7,854	0.01%
2018/07/12	2	114.75	2	112.75	112.50	0	7,801	0.00%
2018/07/11	22	111.91	23	110.61	110.50	-1	7,706	-0.01%
2018/07/10	10	110.05	6	110.50	110.50	4	7,546	0.05%
2018/07/06	4	101.90	6	100.83	102.50	-2	7,620	-0.03%
2018/07/05	1	105.00	3	100.73	97.00	-2	7,452	-0.03%
2018/07/04	40	102.88	40	104.00	102.50	0	7,272	0.00%
2018/07/03	0	0.00	1	102.00	101.50	-1	7,102	-0.01%
2018/07/02	3	110.50	1	111.50	112.50	2	6,998	0.03%
2018/06/28	2	118.25	7	117.64	107.50	-5	6,672	-0.07%
2018/06/25	1	121.50	0	0.00	120.00	1	6,484	0.02%
2018/06/21	2	138.25	1	147.50	134.50	1	6,383	0.02%
2018/06/20	1	137.50	0	0.00	142.00	1	6,308	0.02%
2018/06/19	2	140.75	1	145.00	143.00	1	6,265	0.02%
2018/06/15	2	153.00	0	0.00	144.50	2	6,276	0.03%
2018/06/14	2	158.00	2	161.25	160.50	0	6,241	0.00%
2018/06/13	1	169.00	1	161.00	159.00	0	6,194	0.00%
2018/06/12	2	165.50	1	166.00	168.00	1	6,126	0.02%
2018/06/11	12	154.38	12	152.54	153.00	0	5,982	0.00%
2018/06/08	7	148.79	8	148.38	152.50	-1	5,828	-0.02%
2018/06/07	4	138.00	3	138.00	141.00	1	5,542	0.02%
2018/06/06	1	127.50	5	130.80	134.50	-4	5,367	-0.07%
2018/06/04	3	121.83	2	123.50	125.00	1	5,009	0.02%
2018/06/01	15	116.33	16	113.66	114.00	-1	4,878	-0.02%
2018/05/31	17	121.56	16	122.16	115.00	1	4,758	0.02%
2018/05/30	18	108.25	19	108.66	115.50	-1	4,525	-0.02%
2018/05/29	2	108.25	5	108.10	105.00	-3	4,326	-0.07%
2018/05/28	22	106.05	23	106.61	108.50	-1	4,203	-0.02%
2018/05/25	22	105.05	22	105.41	102.00	0	4,126	0.00%
2018/05/24	0	0.00	6	97.25	98.10	-6	3,815	-0.16%
2018/05/23	5	89.00	2	89.70	89.20	3	3,716	0.08%
2018/05/22	26	89.52	23	90.05	90.90	3	3,664	0.08%
2018/05/21	18	88.49	20	89.19	89.50	-2	3,557	-0.06%
2018/05/18	21	83.76	30	83.68	86.50	-9	3,371	-0.27%
2018/05/17	7	79.46	8	80.75	78.70	-1	3,142	-0.03%
2018/05/16	1	76.00	0	0.00	76.50	1	2,915	0.03%
2018/05/14	0	0.00	1	68.50	71.00	-1	2,777	-0.04%
2018/05/03	1	58.20	0	0.00	58.00	1	3,096	0.03%
2018/04/30	0	0.00	1	58.80	59.50	-1	3,473	-0.03%
2018/04/27	1	58.10	0	0.00	59.90	1	3,483	0.03%
2018/04/26	0	0.00	1	60.00	58.10	-1	3,536	-0.03%
2018/04/25	0	0.00	10	62.60	62.70	-10	3,494	-0.29%
2018/04/24	10	63.00	0	0.00	62.40	10	3,476	0.29%
2018/04/23	21	66.20	20	63.50	62.60	1	3,429	0.03%
2018/04/20	1	68.20	0	0.00	65.50	1	3,379	0.03%
2018/04/19	3	65.00	0	0.00	66.00	3	3,301	0.09%
2018/04/18	0	0.00	8	65.59	64.60	-8	3,285	-0.24%
2018/04/17	1	68.00	2	66.50	65.20	-1	3,240	-0.03%
2018/04/16	7	70.19	3	69.90	68.30	4	3,167	0.13%
2018/04/13	2	68.95	4	68.05	68.80	-2	3,051	-0.07%
2018/04/12	5	68.70	10	68.73	67.60	-5	2,929	-0.17%
2018/04/11	2	65.00	1	65.00	67.30	1	2,688	0.04%
2018/04/02	6	62.00	0	0.00	61.30	6	2,645	0.23%
2018/03/29	2	63.85	0	0.00	61.40	2	2,640	0.08%
2018/03/28	4	62.63	2	62.50	62.60	2	2,574	0.08%
2018/03/27	0	0.00	1	61.80	62.10	-1	2,554	-0.04%
2018/03/26	1	60.80	0	0.00	60.60	1	2,532	0.04%
2018/03/21	2	63.60	0	0.00	62.30	2	2,510	0.08%
2018/03/16	1	62.00	2	62.15	62.00	-1	2,504	-0.04%
2018/03/15	4	63.20	0	0.00	62.10	4	2,538	0.16%
2018/03/01	3	63.00	3	62.70	63.10	0	2,609	0.00%
2018/02/27	2	65.45	2	64.35	63.90	0	2,604	0.00%
2018/02/26	5	60.40	3	59.70	61.00	2	2,528	0.08%
2018/02/22	0	0.00	2	59.45	59.80	-2	2,603	-0.08%
2018/02/21	3	58.80	1	59.80	60.00	2	2,648	0.08%
2018/02/12	3	56.70	3	58.10	55.70	0	2,684	0.00%
2018/02/09	8	52.49	0	0.00	57.00	8	2,874	0.28%
2018/02/07	1	59.60	1	59.70	58.90	0	2,849	0.00%
2018/02/06	5	58.80	7	60.63	56.20	-2	2,850	-0.07%
2018/02/05	3	61.07	4	60.75	62.40	-1	2,829	-0.04%
2018/02/01	2	66.10	1	68.00	65.20	1	2,905	0.03%
2018/01/31	1	63.90	0	0.00	64.00	1	2,831	0.04%
2018/01/30	0	0.00	5	63.30	63.90	-5	2,848	-0.18%
2018/01/29	11	67.87	10	65.80	65.00	1	2,815	0.04%
2018/01/26	1	63.00	1	63.80	63.00	0	2,670	0.00%
2018/01/25	8	63.11	2	63.65	62.50	6	2,600	0.23%
2018/01/23	5	54.38	0	0.00	53.50	5	2,310	0.22%
2018/01/18	0	0.00	5	50.62	50.30	-5	2,351	-0.21%
2018/01/15	3	50.40	3	50.90	49.95	0	2,426	0.00%
2018/01/12	0	0.00	18	50.76	50.30	-18	2,472	-0.73%
2018/01/11	5	49.36	5	50.00	49.45	0	2,489	0.00%
2018/01/10	6	49.40	1	49.75	49.75	5	2,540	0.20%
2018/01/09	3	50.00	6	50.92	50.20	-3	2,599	-0.12%
2018/01/08	1	50.80	1	50.50	50.60	0	2,661	0.00%
2018/01/05	3	53.20	0	0.00	52.00	3	2,775	0.11%