揚明光 (3504)-統一-南京券商分點個股進出

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
53.9
漲跌
▼2.0
漲幅
-3.58%
成交量
546張
產業
上市光電類股
379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－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/04/09	2	58.50	0	0.00	58.00	2	1,285	0.16%
2024/04/08	10	58.60	0	0.00	58.60	10	1,368	0.73%
2024/03/20	0	0.00	2	61.10	61.00	-2	1,437	-0.14%
2024/03/01	1	65.80	0	0.00	65.70	1	1,513	0.07%
2024/02/29	0	0.00	10	65.77	65.90	-10	1,518	-0.66%
2024/02/26	11	65.02	0	0.00	65.20	11	1,537	0.72%
2024/02/23	0	0.00	8	70.61	69.60	-8	1,528	-0.52%
2024/02/19	0	0.00	1	72.90	74.00	-1	1,602	-0.06%
2024/02/15	0	0.00	2	70.40	68.80	-2	1,484	-0.13%
2024/02/02	1	72.00	1	71.90	71.90	0	1,443	0.00%
2024/01/25	2	69.80	0	0.00	69.90	2	1,325	0.15%
2024/01/24	4	72.13	4	75.80	71.90	0	1,281	0.00%
2024/01/23	1	71.40	0	0.00	70.80	1	1,095	0.09%
2024/01/02	1	71.00	0	0.00	68.70	1	869	0.11%
2023/12/27	5	67.80	5	68.20	68.20	0	772	0.00%
2023/11/29	5	67.50	0	0.00	67.20	5	615	0.81%
2023/11/27	0	0.00	5	66.10	66.00	-5	607	-0.82%
2023/11/22	5	70.04	0	0.00	68.80	5	570	0.88%
2023/11/21	14	68.87	15	69.66	68.70	-1	526	-0.19%
2023/11/20	0	0.00	0	68.40	68.40	0	416	0.00%
2023/11/17	5	62.00	0	0.00	62.20	5	381	1.31%
2023/11/10	0	0.00	2	57.50	57.60	-2	381	-0.52%
2023/11/01	1	55.20	3	55.50	55.70	-2	403	-0.50%
2023/10/25	0	0.00	1	58.00	58.50	-1	434	-0.23%
2023/10/04	0	0.00	4	61.50	61.30	-4	560	-0.71%
2023/09/21	0	0.00	2	64.70	64.70	-2	712	-0.28%
2023/09/07	0	0.00	5	66.20	64.50	-5	765	-0.65%
2023/09/05	11	65.36	0	0.00	66.70	11	781	1.41%
2023/08/28	0	0.00	2	59.70	60.40	-2	1,008	-0.20%
2023/08/24	3	63.10	0	0.00	61.60	3	1,041	0.29%
2023/08/14	1	63.00	0	0.00	62.40	1	1,105	0.09%
2023/08/10	0	0.00	4	63.80	63.70	-4	1,153	-0.35%
2023/08/02	0	0.00	3	66.40	66.50	-3	1,150	-0.26%
2023/07/27	0	0.00	2	70.40	70.30	-2	1,121	-0.18%
2023/07/24	0	0.00	4	70.65	70.00	-4	1,120	-0.36%
2023/07/21	0	0.00	2	74.20	73.20	-2	1,117	-0.18%
2023/07/18	0	0.00	1	76.60	75.10	-1	1,135	-0.09%
2023/07/13	1	75.80	0	0.00	74.70	1	1,154	0.09%
2023/07/04	3	78.10	1	77.80	77.80	2	1,055	0.19%
2023/06/27	0	0.00	2	78.20	77.20	-2	1,112	-0.18%
2023/06/26	0	0.00	1	78.60	78.20	-1	1,106	-0.09%
2023/06/15	1	78.20	1	78.20	78.00	0	1,103	0.00%
2023/06/14	0	0.00	1	79.50	79.50	-1	1,091	-0.09%
2023/06/13	10	81.00	14	80.51	80.30	-4	1,089	-0.37%
2023/06/12	0	0.00	2	80.20	80.10	-2	1,088	-0.18%
2023/06/07	2	81.60	0	0.00	81.30	2	1,097	0.18%
2023/06/06	0	0.00	2	81.30	81.30	-2	1,112	-0.18%
2023/06/01	6	86.20	0	0.00	86.20	6	1,218	0.49%
2023/05/17	1	81.30	2	81.60	80.80	-1	1,215	-0.08%
2023/05/11	0	0.00	1	74.20	74.10	-1	1,177	-0.08%
2023/05/09	0	0.00	2	75.60	75.00	-2	1,197	-0.17%
2023/05/05	0	0.00	1	77.90	77.50	-1	1,231	-0.08%
2023/05/02	0	0.00	1	77.80	77.70	-1	1,388	-0.07%
2023/04/26	0	0.00	2	76.00	74.90	-2	1,388	-0.14%
2023/04/21	0	0.00	2	79.15	78.50	-2	1,373	-0.15%
2023/03/20	2	84.55	0	0.00	85.50	2	1,440	0.14%
2023/03/14	0	0.00	1	87.00	86.40	-1	1,518	-0.07%
2023/03/09	0	0.00	6	88.67	88.60	-6	1,644	-0.36%
2023/03/08	1	89.30	0	0.00	89.20	1	1,787	0.06%
2023/03/07	1	90.30	0	0.00	90.70	1	1,786	0.06%
2023/03/06	4	89.70	8	89.68	91.40	-4	1,701	-0.24%
2023/03/03	9	86.06	1	86.70	85.80	8	1,584	0.50%
2023/02/24	6	83.37	0	0.00	83.10	6	1,720	0.35%
2023/02/22	0	0.00	6	85.57	84.20	-6	1,793	-0.33%
2023/02/16	0	0.00	1	82.80	83.50	-1	2,151	-0.05%
2023/02/15	10	83.30	10	82.30	82.30	0	2,244	0.00%
2023/02/08	0	0.00	1	88.60	87.10	-1	2,607	-0.04%
2023/02/07	1	87.60	0	0.00	87.40	1	2,721	0.04%
2023/02/02	2	91.00	1	90.80	89.90	1	2,833	0.04%
2023/02/01	3	86.50	0	0.00	86.20	3	2,752	0.11%
2023/01/30	7	83.09	0	0.00	83.10	7	2,732	0.26%
2023/01/17	4	82.40	0	0.00	82.10	4	2,740	0.15%
2023/01/13	0	0.00	2	79.90	81.70	-2	2,786	-0.07%
2023/01/12	0	0.00	3	81.40	81.40	-3	2,789	-0.11%
2023/01/11	2	83.10	2	83.30	83.10	0	2,809	0.00%
2023/01/10	1	82.40	3	83.97	82.40	-2	2,827	-0.07%
2023/01/09	4	84.10	0	0.00	83.20	4	2,845	0.14%
2023/01/04	5	81.94	9	82.13	81.70	-4	2,893	-0.14%
2022/12/30	0	0.00	2	76.20	75.80	-2	2,904	-0.07%
2022/12/29	0	75.00	0	0.00	76.30	0	2,932	0.00%
2022/12/27	5	78.90	4	78.55	77.90	1	3,011	0.03%
2022/12/21	4	76.70	2	76.30	76.40	2	3,252	0.06%
2022/12/20	0	0.00	3	77.63	76.00	-3	3,309	-0.09%
2022/12/19	0	0.00	2	79.60	79.10	-2	3,397	-0.06%
2022/12/16	1	80.20	5	81.26	80.20	-4	3,476	-0.12%
2022/12/15	0	0.00	1	82.80	82.90	-1	3,533	-0.03%
2022/12/13	2	82.30	2	85.00	82.30	0	3,591	0.00%
2022/12/09	2	85.70	2	88.10	85.70	0	3,678	0.00%
2022/12/08	10	86.00	10	87.50	87.70	0	3,782	0.00%
2022/11/30	3	94.67	2	93.85	93.20	1	5,041	0.02%
2022/11/25	0	0.00	8	89.30	89.30	-8	6,040	-0.13%
2022/11/22	1	90.00	0	0.00	90.00	1	6,420	0.02%
2022/11/21	10	92.50	5	90.70	90.70	5	6,462	0.08%
2022/11/18	8	93.15	3	93.90	92.70	5	6,472	0.08%
2022/11/17	0	0.00	2	94.10	93.40	-2	6,465	-0.03%
2022/11/16	13	88.90	10	91.10	90.80	3	6,363	0.05%
2022/11/15	5	91.44	4	94.50	91.10	1	6,365	0.02%
2022/11/14	0	0.00	32	89.98	93.40	-32	6,388	-0.50%
2022/11/11	3	94.50	3	91.33	90.10	0	6,465	0.00%
2022/11/10	16	93.90	14	93.94	90.30	2	6,599	0.03%
2022/11/09	40	86.65	0	0.00	87.30	40	6,549	0.61%
2022/11/08	9	85.29	0	0.00	84.20	9	6,632	0.14%
2022/11/07	2	83.60	2	84.90	83.60	0	6,695	0.00%
2022/11/04	5	82.96	6	83.47	84.00	-1	6,960	-0.01%
2022/11/03	10	83.14	10	80.56	83.60	0	7,148	0.00%
2022/11/02	10	80.36	0	0.00	79.60	10	7,138	0.14%
2022/10/31	6	74.53	3	75.17	74.30	3	7,570	0.04%
2022/10/28	1	70.60	12	70.31	69.90	-11	8,134	-0.14%
2022/10/27	0	0.00	10	72.00	73.40	-10	8,544	-0.12%
2022/10/26	11	71.16	0	0.00	70.80	11	8,609	0.13%
2022/10/20	2	73.80	6	73.87	73.80	-4	9,153	-0.04%
2022/10/19	0	0.00	17	75.54	75.80	-17	9,386	-0.18%
2022/10/18	6	77.50	3	79.00	76.70	3	9,489	0.03%
2022/10/17	0	0.00	3	74.20	77.30	-3	9,862	-0.03%
2022/10/14	1	79.90	1	77.50	77.30	0	10,055	0.00%
2022/10/13	1	74.30	0	0.00	74.30	1	10,176	0.01%
2022/10/12	0	0.00	1	77.70	79.00	-1	10,400	-0.01%
2022/10/11	3	83.10	3	79.47	79.40	0	10,525	0.00%
2022/10/05	7	87.41	6	90.90	87.20	1	11,760	0.01%
2022/10/03	4	85.40	0	0.00	85.30	4	12,371	0.03%
2022/09/30	2	82.70	2	86.70	86.70	0	12,701	0.00%
2022/09/29	0	0.00	2	87.90	85.70	-2	12,801	-0.02%
2022/09/28	0	0.00	3	87.87	86.80	-3	12,842	-0.02%
2022/09/27	0	0.00	1	94.30	93.50	-1	12,884	-0.01%
2022/09/26	2	95.95	10	95.09	93.00	-8	12,863	-0.06%
2022/09/22	0	0.00	1.3	107.00	107.00	-1.3	12,765	-0.01%
2022/09/21	1	105.50	1	105.00	105.50	0	12,741	0.00%
2022/09/19	2	102.00	32	101.72	102.00	-30	12,889	-0.23%
2022/09/16	0.2	104.00	0	0.00	105.00	0.2	12,902	0.00%
2022/09/15	0.1	107.50	0	0.00	104.00	0.1	12,852	0.00%
2022/09/14	0	0.00	1	105.00	107.00	-1	12,746	-0.01%
2022/09/13	5	104.00	5	108.00	104.00	0	12,603	0.00%
2022/09/12	7	107.86	5	106.10	107.00	2	12,537	0.02%
2022/09/08	6	105.17	7.1	103.15	103.00	-1.1	12,372	-0.01%
2022/09/07	7.1	105.99	31	104.52	104.50	-23.9	12,251	-0.20%
2022/09/06	47	109.00	23	114.87	106.50	24	12,153	0.20%
2022/09/05	4	110.13	27	116.00	109.00	-23	11,556	-0.20%
2022/09/02	36	113.69	5.1	113.94	114.00	30.9	11,627	0.27%
2022/09/01	7	106.43	4	110.00	110.50	3	10,967	0.03%
2022/08/31	3.1	100.53	9	101.61	100.50	-5.9	10,677	-0.06%
2022/08/30	1	95.40	0	0.00	98.60	1	10,344	0.01%
2022/08/29	0	0.00	2	89.45	89.70	-2	10,179	-0.02%
2022/08/26	0	0.00	3	94.70	94.60	-3	10,138	-0.03%
2022/08/23	3	92.90	6	91.77	92.30	-3	9,988	-0.03%
2022/08/22	1	96.60	1.2	96.47	95.10	-0.2	9,894	0.00%
2022/08/19	3.2	102.00	0	0.00	99.50	3.2	9,808	0.03%
2022/08/18	1	101.50	2	99.95	100.00	-1	9,686	-0.01%
2022/08/17	6	101.17	3	101.33	102.50	3	9,540	0.03%
2022/08/16	7	98.00	12	99.80	97.70	-5	9,312	-0.05%
2022/08/15	1	97.30	1	98.40	98.40	0	9,172	0.00%
2022/08/12	8	97.98	6	99.50	97.70	2	9,051	0.02%
2022/08/11	6	102.33	3	102.13	99.70	3	8,925	0.03%
2022/08/10	5	101.40	6	100.75	99.00	-1	8,635	-0.01%
2022/08/09	7	97.07	2	96.85	97.00	5	8,374	0.06%
2022/08/08	10	97.70	0	0.00	98.00	10	8,262	0.12%
2022/08/05	34	100.54	11	102.14	100.00	23	8,076	0.28%
2022/08/04	12	98.62	44	96.95	100.50	-32	7,732	-0.41%
2022/08/03	50	97.12	21	96.63	96.50	29	7,113	0.41%
2022/08/02	5	92.86	4	92.30	93.00	1	6,686	0.01%
2022/08/01	4	94.60	3	94.03	93.20	1	6,616	0.02%
2022/07/29	16	93.94	5	92.70	94.00	11	6,544	0.17%
2022/07/28	0	0.00	5.1	90.64	91.90	-5.1	6,424	-0.08%
2022/07/27	5	89.80	6	90.17	92.00	-1	6,259	-0.02%
2022/07/26	10	90.25	16	91.95	87.20	-6	6,006	-0.10%
2022/07/25	3	96.23	12	95.77	96.80	-9	5,768	-0.16%
2022/07/22	9	99.83	88.6	99.28	95.50	-79.6	5,647	-1.41%
2022/07/21	3.7	94.22	33	93.77	95.80	-29.3	5,257	-0.56%
2022/07/20	12	95.34	19	94.03	94.20	-7	5,045	-0.14%
2022/07/19	16	96.03	10	95.44	94.80	6	4,900	0.12%
2022/07/18	3	94.70	13	94.97	94.80	-10	4,647	-0.22%
2022/07/15	137	96.98	10	96.81	96.20	127	4,480	2.83%	大買/鉅額交易
2022/07/14	22	93.19	20	93.40	94.20	2	3,982	0.05%
2022/07/13	8	87.70	2	89.20	92.70	6	3,320	0.18%
2022/07/12	9	86.43	6	85.00	84.30	3	3,159	0.09%
2022/07/11	19	88.34	28	88.02	87.90	-9	2,919	-0.31%
2022/07/08	18	83.92	68	82.04	86.30	-50	2,462	-2.03%
2022/07/07	60	78.50	1	76.90	78.50	59	2,105	2.80%
2022/06/30	1	68.70	1	70.30	68.70	0	1,610	0.00%
2022/06/28	0	0.00	1	74.60	74.40	-1	1,526	-0.07%
2022/06/27	1	71.70	1	72.30	73.50	0	1,437	0.00%
2022/06/24	61	68.59	60	67.69	68.00	1	1,286	0.08%
2022/06/22	0	0.00	1	60.90	60.70	-1	1,259	-0.08%
2022/06/17	8	66.10	9	64.32	64.20	-1	1,238	-0.08%
2022/06/16	10	67.78	9	69.89	67.80	1	1,211	0.08%
2022/06/15	6	72.90	6	71.70	70.70	0	1,146	0.00%
2022/06/14	1	69.20	1	69.40	68.90	0	1,031	0.00%
2022/06/13	8	72.08	9	72.29	71.50	-1	996	-0.10%
2022/06/10	5	69.60	0	0.00	71.90	5	727	0.69%
2022/06/07	1	66.20	1	65.50	65.30	0	672	0.00%
2022/05/10	1	58.50	1	63.00	63.00	0	942	0.00%
2022/04/26	0	0.00	1	68.00	66.90	-1	1,030	-0.10%
2022/04/15	0	0.00	1	73.20	71.30	-1	1,198	-0.08%
2022/03/30	0	0.00	1	79.30	79.60	-1	1,295	-0.08%
2022/03/25	1	78.30	0	0.00	78.00	1	1,391	0.07%
2022/03/24	3	83.00	3	83.20	82.70	0	1,356	0.00%
2022/03/15	1	76.00	1	76.50	76.00	0	1,544	0.00%
2022/03/09	6	78.23	2	78.35	77.90	4	1,804	0.22%
2022/03/07	1	80.30	0	0.00	78.40	1	1,844	0.05%
2022/03/04	0	0.00	4	84.65	84.20	-4	1,873	-0.21%
2022/03/03	0	0.00	1	88.30	87.60	-1	1,934	-0.05%
2022/02/18	0	0.00	1	89.50	89.30	-1	3,089	-0.03%
2022/02/17	1	92.10	0	0.00	90.90	1	3,156	0.03%
2022/02/15	0	0.00	2	92.05	92.00	-2	3,469	-0.06%
2022/02/09	10	97.47	10	95.77	96.30	0	3,980	0.00%
2022/02/08	0	0.00	4	95.58	96.00	-4	4,047	-0.10%
2022/01/25	0	0.00	1.1	93.14	92.40	-1.1	4,733	-0.02%
2022/01/24	10	94.04	12	93.81	95.00	-2	5,114	-0.04%
2022/01/21	0	0.00	3	98.00	95.70	-3	5,398	-0.06%
2022/01/20	3	98.90	0	0.00	98.70	3	5,701	0.05%
2022/01/19	5	101.00	0	0.00	99.70	5	5,925	0.08%
2022/01/13	1	100.50	0	0.00	103.50	1	7,850	0.01%
2022/01/12	1	102.50	3	101.50	101.50	-2	8,153	-0.02%
2022/01/11	4	105.00	4	106.00	104.00	0	8,238	0.00%
2022/01/10	4	107.00	5.2	107.10	109.00	-1.2	8,304	-0.01%
2022/01/07	4.2	110.38	5	111.60	108.00	-0.8	8,565	-0.01%
2022/01/06	1	114.56	0	0.00	115.00	1	8,950	0.01%
2022/01/05	1	114.00	0	0.00	113.50	1	9,297	0.01%
2022/01/04	0	0.00	0.1	118.00	117.50	-0.1	9,544	0.00%
2022/01/03	0.1	118.00	0	0.00	119.50	0.1	9,710	0.00%
2021/12/30	1	117.00	12	117.50	117.50	-11	9,742	-0.11%
2021/12/29	1	119.00	0	120.50	120.00	1	9,768	0.01%
2021/12/28	0	122.00	0.1	121.50	119.50	-0.1	9,830	0.00%
2021/12/27	0.1	120.00	0	0.00	122.00	0.1	9,900	0.00%
2021/12/23	2	120.50	5.2	122.29	120.50	-3.2	10,006	-0.03%
2021/12/22	3.2	122.15	0	0.00	123.00	3.2	10,098	0.03%
2021/12/21	0	0.00	7	119.29	118.00	-7	10,331	-0.07%
2021/12/20	1	121.50	0	0.00	119.50	1	10,405	0.01%
2021/12/16	4	122.00	4.1	121.51	122.00	-0.1	10,644	0.00%
2021/12/15	0.1	117.00	0	0.00	120.00	0.1	10,704	0.00%
2021/12/14	1	114.50	0	0.00	114.50	1	10,686	0.01%
2021/12/13	1	123.50	16	122.09	122.50	-15	10,672	-0.14%
2021/12/10	0	0.00	1	125.00	125.00	-1	10,695	-0.01%
2021/12/09	5	127.50	4	129.50	127.00	1	10,708	0.01%
2021/12/08	0	0.00	3	128.00	128.00	-3	10,699	-0.03%
2021/12/07	1	130.00	0	0.00	124.50	1	10,757	0.01%
2021/12/06	1	129.00	1	128.00	129.00	0	10,831	0.00%
2021/12/03	9	129.89	1	130.50	129.00	8	10,841	0.07%
2021/12/02	1	125.00	0	0.00	123.00	1	10,842	0.01%
2021/12/01	1	123.50	7	124.79	125.50	-6	10,958	-0.05%
2021/11/30	10	123.30	5	122.00	124.50	5	11,025	0.05%
2021/11/29	5	120.60	5	119.10	120.50	0	11,128	0.00%
2021/11/26	1	127.00	6	123.83	120.50	-5	11,412	-0.04%
2021/11/25	2	128.75	2	130.75	127.00	0	11,529	0.00%
2021/11/24	1	127.00	0	0.00	127.00	1	11,797	0.01%
2021/11/23	5	135.30	9	134.22	131.50	-4	11,998	-0.03%
2021/11/22	10	138.80	2.1	140.39	136.50	7.9	12,312	0.06%
2021/11/19	47	147.87	30.5	147.86	140.00	16.6	12,403	0.13%
2021/11/18	5.5	144.01	6.8	145.28	140.50	-1.3	12,142	-0.01%
2021/11/17	3.8	141.20	19	143.39	146.00	-15.3	11,811	-0.13%
2021/11/16	5	135.50	3	137.50	133.00	2	11,601	0.02%
2021/11/15	24.2	138.75	125.8	139.42	136.50	-101.7	11,555	-0.88%	大賣/鉅額交易
2021/11/12	5.5	135.15	8	137.81	135.50	-2.5	11,433	-0.02%
2021/11/11	1.3	133.20	2.1	134.94	130.00	-0.8	11,328	-0.01%
2021/11/10	1.1	132.30	1.5	133.07	133.50	-0.3	11,322	0.00%
2021/11/09	152.5	136.76	52	135.35	131.50	100.5	11,337	0.89%	大買/
2021/11/08	12	133.54	1	132.00	133.00	11	11,167	0.10%
2021/11/05	4	132.88	3.9	133.48	132.00	0.1	11,161	0.00%
2021/11/04	2.9	138.17	8	137.36	131.50	-5.1	11,251	-0.05%
2021/11/03	9	136.54	18	133.50	134.50	-9	11,166	-0.08%
2021/11/02	27	141.76	20.4	141.88	136.00	6.6	11,109	0.06%
2021/11/01	32.1	138.37	34	140.54	144.00	-1.9	10,651	-0.02%
2021/10/29	12.3	131.63	13	134.46	131.00	-0.7	10,290	-0.01%
2021/10/28	29	135.97	32	137.44	130.00	-3	10,005	-0.03%
2021/10/27	39	138.81	32	137.83	134.50	7	9,699	0.07%
2021/10/26	40	138.19	47	137.23	134.50	-7	9,469	-0.07%
2021/10/25	25.6	138.53	47.2	137.43	137.00	-21.7	8,971	-0.24%
2021/10/22	96.6	130.99	72	128.88	134.00	24.6	8,461	0.29%
2021/10/21	36.9	123.34	39.8	120.74	122.00	-2.9	7,869	-0.04%
2021/10/20	33.9	120.41	69	118.90	118.00	-35.1	7,514	-0.47%
2021/10/19	29	111.47	75.8	111.21	112.00	-46.8	7,180	-0.65%
2021/10/18	1.8	111.58	3.2	110.24	112.00	-1.5	7,079	-0.02%
2021/10/15	56.2	112.54	1.5	109.83	112.00	54.7	6,992	0.78%
2021/10/14	102.5	116.70	53.6	111.66	109.50	48.9	6,722	0.73%	大買/
2021/10/13	41.6	116.45	14	117.25	121.50	27.6	6,313	0.44%
2021/10/12	35	118.77	35.1	116.66	110.50	-0.1	5,951	0.00%
2021/10/08	7.1	108.58	7	110.43	109.00	0.1	5,702	0.00%
2021/10/07	0	105.00	2	106.75	109.50	-2	5,567	-0.04%
2021/10/06	4	100.38	9.4	102.12	99.90	-5.3	5,618	-0.10%
2021/10/05	5.8	103.64	3	102.90	106.00	2.8	5,635	0.05%
2021/10/04	2.5	106.71	12	106.88	102.50	-9.5	5,575	-0.17%
2021/10/01	10	106.25	4.3	104.62	106.00	5.7	5,494	0.10%
2021/09/30	3.3	107.76	3	107.83	112.00	0.3	5,447	0.01%
2021/09/29	13	111.23	48.5	106.61	107.00	-35.5	5,394	-0.66%
2021/09/28	78.5	116.90	59.2	115.89	114.50	19.3	5,326	0.36%
2021/09/27	9.2	112.42	12	110.38	110.50	-2.8	5,060	-0.06%
2021/09/24	5	106.80	2	107.00	105.00	3	4,970	0.06%
2021/09/23	3	104.83	4	106.38	105.00	-1	4,911	-0.02%
2021/09/22	0	0.00	2	103.75	106.50	-2	4,779	-0.04%
2021/09/17	2	97.00	50	97.00	97.10	-48	4,789	-1.00%
2021/09/15	1	99.40	0	0.00	98.00	1	4,784	0.02%
2021/09/14	0	0.00	0.3	103.58	101.50	-0.3	4,744	-0.01%
2021/09/13	0.3	103.50	1	107.00	106.00	-0.7	4,713	-0.02%
2021/09/10	8	103.69	14	102.11	103.50	-6	4,656	-0.13%
2021/09/09	4	107.88	4	108.51	109.00	0	4,558	0.00%
2021/09/08	4	110.87	3	112.00	107.50	1	4,446	0.02%
2021/09/07	11	111.50	16.7	111.80	112.50	-5.7	4,405	-0.13%
2021/09/06	11.7	116.88	1	113.00	119.00	10.7	4,258	0.25%
2021/09/03	10	111.45	12	112.08	111.50	-2	4,109	-0.05%
2021/09/02	1	114.77	1	119.00	116.00	0	4,009	0.00%
2021/09/01	60	120.53	25.7	122.03	114.00	34.3	3,853	0.89%
2021/08/31	3.7	115.92	3	117.67	121.00	0.7	3,494	0.02%
2021/08/30	23	117.12	13.2	115.82	115.00	9.8	3,323	0.30%
2021/08/27	7.2	114.85	7.3	114.75	119.00	-0.2	2,995	-0.01%
2021/08/26	35.2	112.67	23	114.15	116.50	12.2	2,724	0.45%
2021/08/25	6	103.83	4	102.00	106.00	2	2,343	0.09%
2021/08/24	2.1	93.52	1	96.50	96.50	1.1	2,190	0.05%
2021/08/23	3	88.60	30	87.50	87.80	-27	2,105	-1.28%
2021/08/20	31	86.81	8	87.59	86.20	23	2,092	1.10%
2021/08/19	6	92.87	0.1	90.70	90.10	5.9	2,048	0.29%
2021/08/18	1.1	90.85	0	0.00	91.10	1.1	2,022	0.05%
2021/08/17	5	90.94	19	87.48	85.80	-14	1,996	-0.70%
2021/08/16	11	86.09	11.2	85.55	87.50	-0.2	1,954	-0.01%
2021/08/13	10.2	93.36	22	90.38	93.00	-11.8	1,859	-0.63%
2021/08/12	26	88.80	8	89.73	86.80	18	1,742	1.03%
2021/08/11	0	0.00	0.6	94.92	94.60	-0.6	1,670	-0.03%
2021/08/10	4.6	99.55	4	94.30	97.20	0.6	1,586	0.03%
2021/08/09	0	0.00	10	91.95	93.30	-10	1,432	-0.70%
2021/08/05	0	0.00	1	92.00	90.50	-1	1,349	-0.07%
2021/08/03	0	0.00	1	87.80	89.10	-1	1,317	-0.08%
2021/07/29	2	85.25	0	0.00	83.60	2	1,337	0.15%
2021/07/20	0	0.00	2	77.80	78.90	-2	1,376	-0.15%
2021/07/15	0	0.00	13	83.70	82.20	-13	1,461	-0.89%
2021/07/13	16	90.77	1	96.40	88.20	15	1,505	1.00%
2021/07/12	0	0.00	1	91.30	98.00	-1	1,470	-0.07%
2021/07/09	0	0.00	1	88.80	89.40	-1	1,443	-0.07%
2021/07/08	0.4	87.90	0	0.00	89.00	0.4	1,495	0.03%
2021/07/07	0.6	89.50	0	0.00	88.40	0.6	1,520	0.04%
2021/07/06	0	0.00	6	89.77	89.90	-6	1,558	-0.38%
2021/07/05	6	93.59	0	0.00	92.00	6	1,579	0.38%
2021/07/02	0	0.00	0.1	89.60	88.80	-0.1	1,633	-0.01%
2021/07/01	0	87.80	0	87.80	87.80	0	1,706	0.00%
2021/06/30	0.1	91.40	0.1	90.59	90.00	0	1,733	0.00%
2021/06/29	5.1	90.55	0	0.00	89.60	5.1	1,854	0.28%
2021/06/28	0	0.00	11	89.27	90.90	-11	1,934	-0.57%
2021/06/25	12	87.05	1	85.50	87.80	11	1,971	0.56%
2021/06/24	0	80.00	2	79.30	79.90	-2	1,974	-0.10%
2021/06/17	2	77.30	4	76.88	77.30	-2	2,593	-0.08%
2021/06/16	2	76.70	0.1	75.60	75.50	1.9	2,712	0.07%
2021/06/15	0	0.00	0	79.00	79.00	0	2,767	0.00%
2021/06/11	0	0.00	0.1	78.00	76.50	-0.1	2,772	0.00%
2021/06/10	0	0.00	0.2	76.90	76.90	-0.2	2,833	-0.01%
2021/06/08	0.3	76.10	0.1	75.90	75.90	0.2	2,839	0.01%
2021/06/07	0.1	74.50	0	75.80	75.80	0.1	2,853	0.00%
2021/06/03	0	75.60	0	0.00	76.60	0	2,884	0.00%
2021/06/01	2	78.80	0	0.00	76.50	2	2,916	0.07%
2021/05/25	1	73.80	2	73.55	73.20	-1	2,917	-0.03%
2021/05/24	0	72.70	0	0.00	76.00	0	2,911	0.00%
2021/05/18	0	0.00	30	66.40	69.30	-30	3,125	-0.96%
2021/05/14	0	0.00	0.1	71.00	67.40	-0.1	3,119	0.00%
2021/05/13	5	68.60	4.1	70.31	69.90	0.9	3,142	0.03%
2021/05/12	0.2	66.88	1	66.00	70.00	-0.8	3,182	-0.02%
2021/05/11	5	74.42	1	71.80	71.80	4	3,155	0.13%
2021/05/10	27	77.99	0	0.00	78.50	27	3,139	0.86%
2021/05/07	0	0.00	1	80.60	80.60	-1	3,147	-0.03%
2021/05/04	1	78.10	3	78.96	76.90	-2	3,089	-0.07%
2021/05/03	2	81.79	0	0.00	79.70	2	3,051	0.07%
2021/04/29	11	85.90	8	87.80	85.20	3	3,031	0.10%
2021/04/26	0	0.00	0.2	87.10	87.10	-0.2	2,977	-0.01%
2021/04/23	0.2	84.20	0	0.00	86.20	0.2	2,953	0.01%
2021/04/21	0	0.00	0	90.50	89.50	0	2,892	0.00%
2021/04/20	10	89.20	0.2	97.40	91.60	9.8	2,845	0.34%
2021/04/19	0.2	89.10	0	0.00	88.60	0.2	2,794	0.01%
2021/04/16	16	89.57	17	86.61	89.40	-1	2,749	-0.04%
2021/04/15	8	85.46	8	86.59	86.40	0	2,688	0.00%
2021/04/14	0	0.00	0	84.50	83.00	0	2,660	0.00%
2021/04/13	0	86.18	0	0.00	85.50	0	2,604	0.00%
2021/04/12	3	88.50	1	85.50	85.50	2	2,574	0.08%
2021/04/09	10	90.85	0	0.00	87.70	10	2,535	0.39%
2021/04/08	2	94.15	3.4	92.88	90.10	-1.4	2,495	-0.06%
2021/04/07	0.4	90.00	0	0.00	92.60	0.4	2,394	0.02%
2021/04/06	1	87.60	0	0.00	86.70	1	2,328	0.04%
2021/04/01	1	91.40	1	89.60	89.60	0	2,270	0.00%
2021/03/31	3	87.10	0	0.00	87.30	3	2,131	0.14%
2021/03/30	5	80.76	8	84.94	84.00	-3	1,987	-0.15%
2021/03/29	11	79.89	9	81.44	80.00	2	1,842	0.11%
2021/03/26	0	0.00	2	78.40	79.80	-2	1,793	-0.11%
2021/03/25	2	77.30	0	0.00	77.30	2	1,737	0.12%
2021/03/24	25	82.00	27	81.49	81.40	-2	1,664	-0.12%
2021/03/23	18	91.81	29	91.04	82.70	-11	1,556	-0.71%
2021/03/22	8	91.70	0	0.00	91.70	8	1,235	0.65%
2021/03/19	6	82.03	7	81.59	83.40	-1	1,158	-0.09%
2021/03/18	7	75.36	3	75.90	75.90	4	1,032	0.39%
2021/03/16	2	68.10	0	0.00	68.20	2	949	0.21%
2021/03/12	1	65.60	0	0.00	65.50	1	888	0.11%
2021/03/09	0	0.00	1	62.90	63.30	-1	838	-0.12%
2021/03/04	0	0.00	0.2	62.20	61.90	-0.2	807	-0.03%
2021/03/02	0	0.00	2	63.90	63.20	-2	821	-0.24%
2021/02/25	0.2	64.60	4	65.80	65.20	-3.8	802	-0.47%
2021/02/24	1	69.00	0	0.00	66.80	1	791	0.13%
2021/02/23	0	0.00	0	68.50	68.00	0	768	0.00%
2021/02/22	6	69.62	0	0.00	70.90	6	731	0.82%
2021/02/19	6	63.98	6	60.42	65.70	0	630	0.00%
2021/02/18	1	60.30	3	58.97	59.80	-2	565	-0.35%
2021/02/05	3	57.83	3	59.40	57.50	0	597	0.00%
2021/02/03	0	0.00	2	56.40	59.60	-2	567	-0.35%
2021/02/01	2	53.40	0	0.00	53.10	2	509	0.39%
2021/01/12	0	0.00	3	57.40	57.00	-3	468	-0.64%
2020/12/29	1	62.40	0	0.00	61.00	1	437	0.23%
2020/12/24	0	0.00	1	58.60	57.60	-1	408	-0.24%
2020/12/23	1	58.00	0	0.00	57.70	1	407	0.25%
2020/12/18	0	0.00	1	60.50	60.00	-1	403	-0.25%
2020/12/15	0	0.00	0.1	56.48	56.30	-0.1	387	-0.04%
2020/12/14	0	0.00	0.4	58.16	57.80	-0.4	384	-0.10%
2020/12/11	1	58.90	0	0.00	57.50	1	384	0.26%
2020/12/09	0	0.00	1	61.30	60.60	-1	379	-0.26%
2020/12/08	1	59.90	0	0.00	59.00	1	367	0.27%
2020/12/04	0	0.00	6	60.30	59.60	-6	365	-1.64%
2020/12/02	1.5	60.43	4	61.10	61.10	-2.5	356	-0.70%
2020/11/30	6	61.17	2	60.50	59.70	4	353	1.13%
2020/11/27	2	61.90	1	60.80	61.00	1	349	0.29%
2020/11/25	2	59.80	0	0.00	59.00	2	321	0.62%
2020/11/23	0	0.00	1	59.90	59.30	-1	311	-0.32%
2020/11/18	1	59.10	31	59.00	58.90	-30	308	-9.72%
2020/11/17	1	57.70	0	0.00	57.80	1	305	0.33%
2020/11/16	30	61.42	1	59.80	59.70	29	307	9.42%
2020/11/13	0	0.00	26	60.37	61.60	-26	300	-8.67%
2020/11/12	26	59.90	1	59.90	59.90	25	241	10.36%
2020/11/09	4	53.78	0	0.00	53.70	4	225	1.77%
2020/11/02	0	0.00	1	51.40	50.90	-1	234	-0.43%
2020/10/28	0	0.00	2	51.90	51.80	-2	241	-0.83%
2020/10/26	2	54.40	0	0.00	54.60	2	240	0.83%
2020/10/23	1	54.90	0	0.00	54.50	1	248	0.40%
2020/10/21	0	0.00	1	54.40	54.40	-1	267	-0.37%
2020/09/23	1	57.00	0	0.00	57.00	1	478	0.21%
2020/09/07	1	60.40	0	0.00	59.00	1	703	0.14%
2020/09/03	0	0.00	1	60.00	59.50	-1	720	-0.14%
2020/09/02	1	60.40	0	0.00	60.50	1	725	0.14%
2020/08/21	0	0.00	3	55.93	57.60	-3	807	-0.37%
2020/08/18	0	0.00	1	59.50	59.50	-1	820	-0.12%
2020/08/04	0	0.00	0.1	63.10	63.10	-0.1	842	-0.01%
2020/07/21	0	0.00	1	68.20	67.80	-1	949	-0.11%
2020/07/16	1	66.50	0	0.00	66.60	1	961	0.10%
2020/07/13	1	68.70	0	0.00	68.50	1	996	0.10%
2020/07/09	1	71.70	0	0.00	70.20	1	1,045	0.10%
2020/07/06	40	68.58	40	68.55	69.70	0	983	0.00%
2020/06/08	0	0.00	1	64.50	64.40	-1	879	-0.11%
2020/06/02	1	61.90	0	0.00	61.50	1	837	0.12%
2020/05/15	0	0.00	3	60.43	59.00	-3	861	-0.35%
2020/05/13	3	61.93	0	0.00	61.50	3	859	0.35%
2020/05/08	1	63.00	0	0.00	62.20	1	866	0.12%
2020/05/07	1	63.80	3	64.27	64.10	-2	854	-0.23%
2020/05/06	2	62.75	0	0.00	64.80	2	825	0.24%
2020/04/28	0	0.00	1	58.10	58.20	-1	783	-0.13%
2020/04/17	1	59.30	1	60.00	58.60	0	765	0.00%
2020/04/16	1	57.10	8	57.66	58.60	-7	750	-0.93%
2020/04/15	1	57.50	1	58.90	58.70	0	743	0.00%
2020/04/14	1	54.60	1	51.70	55.50	0	696	0.00%
2020/04/13	1	51.00	1	51.50	50.50	0	690	0.00%
2020/04/10	1	50.50	1	51.40	51.60	0	699	0.00%
2020/04/09	1	53.10	1	52.50	52.10	0	707	0.00%
2020/04/08	1	52.20	1	52.40	53.00	0	717	0.00%
2020/04/07	1	51.10	0	0.00	51.80	1	725	0.14%
2020/04/01	5	45.50	0	0.00	45.70	5	865	0.58%
2020/03/26	0	0.00	5	42.30	43.00	-5	1,015	-0.49%
2020/03/20	10	40.70	0	0.00	40.10	10	1,038	0.96%
2020/03/16	0	0.00	10	51.20	50.50	-10	1,110	-0.90%
2020/03/13	6	56.50	0	0.00	56.10	6	1,089	0.55%
2020/03/12	0	0.00	2	63.10	61.60	-2	1,077	-0.19%
2020/03/09	0	0.00	1	71.00	70.00	-1	1,064	-0.09%
2020/03/03	1	73.40	1	74.60	73.60	0	1,057	0.00%
2020/02/06	1	71.70	1	72.30	72.10	0	1,050	0.00%
2020/02/04	0	0.00	4	70.30	71.40	-4	1,053	-0.38%
2020/01/31	0	0.00	1	70.70	71.30	-1	1,051	-0.10%
2020/01/10	1	77.80	0	0.00	77.40	1	1,102	0.09%
2019/12/30	1	85.00	1	87.80	85.00	0	1,083	0.00%
2019/12/27	28	87.86	67	87.73	85.40	-39	1,050	-3.71%
2019/12/26	41	85.54	0	0.00	85.90	41	939	4.36%
2019/12/24	1	81.30	0	0.00	81.40	1	858	0.12%
2019/12/13	1	81.40	1	80.70	81.00	0	841	0.00%
2019/12/12	1	84.30	1	82.00	81.10	0	820	0.00%
2019/12/06	1	80.60	1	81.80	79.50	0	761	0.00%
2019/12/05	0	0.00	3	81.90	80.60	-3	763	-0.39%
2019/12/04	0	0.00	1.3	78.00	78.50	-1.3	763	-0.17%
2019/12/03	3	78.50	3	79.10	78.50	0	784	0.00%
2019/12/02	2	79.00	0	0.00	78.90	2	794	0.25%
2019/11/15	0	0.00	4	75.20	75.50	-4	931	-0.43%
2019/11/11	0	0.00	3	74.90	74.50	-3	970	-0.31%
2019/11/08	2	79.00	2	77.00	77.50	0	974	0.00%
2019/11/05	0	0.00	1	83.00	81.20	-1	1,018	-0.10%
2019/10/29	0	0.00	2	80.40	80.40	-2	1,074	-0.19%
2019/10/28	8	81.86	0	0.00	81.30	8	1,108	0.72%
2019/10/24	0	0.00	6	84.42	84.50	-6	1,163	-0.52%
2019/10/23	5	83.00	0	0.00	82.50	5	1,170	0.43%
2019/10/18	0	0.00	3	83.80	82.20	-3	1,230	-0.24%
2019/10/16	3	81.00	0	0.00	80.90	3	1,245	0.24%
2019/10/14	1	80.50	12	82.09	82.20	-11	1,329	-0.83%
2019/10/09	0	0.00	15	78.55	79.50	-15	1,340	-1.12%
2019/10/08	0	0.00	2	81.00	80.20	-2	1,372	-0.15%
2019/10/07	4	80.73	2	81.00	80.40	2	1,426	0.14%
2019/10/04	5	81.68	0	0.00	80.60	5	1,437	0.35%
2019/10/01	0	0.00	2	82.10	82.30	-2	1,505	-0.13%
2019/09/27	2	80.40	0	0.00	80.80	2	1,559	0.13%
2019/09/26	0	0.00	2	83.00	82.40	-2	1,729	-0.12%
2019/09/25	1	84.50	0	0.00	84.40	1	1,757	0.06%
2019/09/24	0	0.00	2	87.00	86.50	-2	1,796	-0.11%
2019/09/23	0	0.00	1	86.20	87.00	-1	1,800	-0.06%
2019/09/20	1	85.00	6	85.02	84.70	-5	1,827	-0.27%
2019/09/18	0	0.00	3	86.30	86.50	-3	1,834	-0.16%
2019/09/17	1	86.70	1	86.80	85.60	0	1,841	0.00%
2019/09/16	0	0.00	1	86.50	86.50	-1	1,890	-0.05%
2019/09/09	1	86.20	0	0.00	85.20	1	1,980	0.05%
2019/09/06	2	87.15	0	0.00	87.00	2	2,000	0.10%
2019/09/05	4	87.53	1	89.00	87.40	3	2,120	0.14%
2019/09/04	1	85.90	0	0.00	87.10	1	2,130	0.05%
2019/09/03	12	86.57	11	88.02	86.30	1	2,179	0.05%
2019/09/02	0	0.00	2	86.05	86.30	-2	2,184	-0.09%
2019/08/29	1	83.60	0	0.00	83.60	1	2,241	0.04%
2019/08/28	0	0.00	1	85.40	85.10	-1	2,308	-0.04%
2019/08/26	1	82.60	0	0.00	81.80	1	2,496	0.04%
2019/08/23	1	84.60	0	0.00	84.40	1	2,510	0.04%
2019/08/22	2	85.60	0	0.00	85.30	2	2,522	0.08%
2019/08/07	1	81.00	0	0.00	80.20	1	2,737	0.04%
2019/08/06	0	0.00	4	79.00	83.40	-4	2,789	-0.14%
2019/07/30	2	87.00	0	0.00	87.60	2	3,061	0.07%
2019/07/29	2	92.00	0	0.00	90.90	2	3,117	0.06%
2019/07/18	2	95.50	0	0.00	95.00	2	3,484	0.06%
2019/07/17	0	0.00	6	103.00	99.10	-6	3,520	-0.17%
2019/07/16	6	102.50	0	0.00	102.50	6	3,537	0.17%
2019/07/11	0	0.00	1	101.00	98.00	-1	3,746	-0.03%
2019/07/10	0	0.00	2	98.00	98.00	-2	3,848	-0.05%
2019/07/08	1	99.00	2	97.90	98.20	-1	3,971	-0.03%
2019/07/05	1	101.00	1	100.00	100.00	0	4,079	0.00%
2019/07/04	9	101.17	7	101.36	101.00	2	4,273	0.05%
2019/07/03	8	102.19	14	101.00	101.00	-6	4,250	-0.14%
2019/07/02	9	96.18	13	94.85	97.50	-4	4,181	-0.10%
2019/07/01	10	94.50	6	95.25	94.50	4	4,230	0.09%
2019/06/28	0	0.00	6	93.65	92.70	-6	4,313	-0.14%
2019/06/27	7	93.53	2	93.60	93.40	5	4,701	0.11%
2019/06/26	1	92.00	1	92.20	92.00	0	4,768	0.00%
2019/06/25	3	93.13	0	0.00	91.70	3	4,955	0.06%
2019/06/24	1	93.20	0	0.00	93.90	1	5,059	0.02%
2019/06/21	12	94.08	23	95.31	93.10	-11	5,233	-0.21%
2019/06/20	6	95.90	11	94.45	96.00	-5	5,360	-0.09%
2019/06/19	10	93.70	38	92.98	93.70	-28	5,531	-0.51%
2019/06/14	19	92.59	7	93.16	92.20	12	6,285	0.19%
2019/06/13	2	94.05	10	94.25	93.00	-8	6,533	-0.12%
2019/06/12	2	91.80	9	92.14	91.90	-7	6,974	-0.10%
2019/06/11	35	92.07	6	92.28	91.50	29	7,475	0.39%
2019/06/10	1	92.10	6	91.90	92.00	-5	7,718	-0.06%
2019/06/06	1	88.50	0	0.00	90.00	1	7,860	0.01%
2019/06/05	18	90.03	17	91.92	89.60	1	7,841	0.01%
2019/06/04	1	91.30	2	91.75	89.40	-1	7,829	-0.01%
2019/06/03	16	88.96	0	0.00	89.40	16	7,783	0.21%
2019/05/31	8	90.41	5	91.68	90.20	3	7,800	0.04%
2019/05/30	3	87.23	0	0.00	86.50	3	7,816	0.04%
2019/05/28	11	87.22	8	88.35	87.10	3	7,848	0.04%
2019/05/24	1	86.70	3	86.17	86.70	-2	7,979	-0.03%
2019/05/23	1	85.80	1	86.00	87.10	0	8,178	0.00%
2019/05/22	8	88.10	26	89.98	88.10	-18	8,372	-0.22%
2019/05/21	6	90.70	0	0.00	90.50	6	8,408	0.07%
2019/05/20	5	86.30	5	85.10	87.80	0	8,474	0.00%
2019/05/17	28	91.85	0	0.00	87.00	28	8,505	0.33%
2019/05/16	0	0.00	8	89.00	89.50	-8	8,500	-0.09%
2019/05/15	3	91.20	3	91.20	91.20	0	8,522	0.00%
2019/05/14	14	88.39	0	0.00	90.80	14	8,544	0.16%
2019/05/13	1	88.10	12	88.62	87.50	-11	8,491	-0.13%
2019/05/10	21	94.62	2	94.00	92.10	19	8,443	0.23%
2019/05/09	1	91.70	40	97.06	92.00	-39	8,369	-0.47%
2019/05/03	1	105.50	4	103.73	106.00	-3	8,246	-0.04%
2019/04/29	1	98.00	0	0.00	96.10	1	8,280	0.01%
2019/04/24	16	105.34	43	103.65	102.00	-27	8,327	-0.32%
2019/04/23	1	99.70	20	100.25	99.70	-19	8,246	-0.23%
2019/04/22	0	0.00	1	103.00	103.00	-1	8,220	-0.01%
2019/04/19	11	100.45	19	103.76	100.50	-8	8,219	-0.10%
2019/04/18	47	105.36	6	106.50	103.00	41	8,186	0.50%
2019/04/17	15	105.93	34	107.01	107.00	-19	8,114	-0.23%
2019/04/16	32	105.75	1	105.50	106.00	31	7,996	0.39%
2019/04/15	2	112.75	1	115.00	113.50	1	7,859	0.01%
2019/04/12	2	115.00	0	0.00	112.50	2	7,814	0.03%
2019/04/11	5	118.20	2	115.50	115.00	3	7,750	0.04%
2019/04/10	0	0.00	11	117.55	116.00	-11	7,629	-0.14%
2019/04/09	6	111.92	2	113.50	111.50	4	7,397	0.05%
2019/04/08	3	114.83	1	116.50	112.00	2	7,367	0.03%
2019/04/03	1	114.00	0	0.00	112.00	1	7,261	0.01%
2019/04/02	1	116.50	1	114.00	113.00	0	7,189	0.00%
2019/04/01	6	117.67	7	119.64	113.00	-1	7,057	-0.01%
2019/03/29	0	0.00	1	111.00	113.50	-1	6,663	-0.02%
2019/03/28	3	113.17	0	0.00	109.00	3	6,621	0.05%
2019/03/27	0	0.00	1	112.00	110.00	-1	6,447	-0.02%
2019/03/26	2	112.75	1	111.50	111.50	1	6,348	0.02%
2019/03/22	6	111.75	58	110.07	106.50	-52	6,051	-0.86%
2019/03/21	51	107.15	41	108.10	110.00	10	5,912	0.17%
2019/03/20	42	109.21	11	112.55	108.00	31	5,735	0.54%
2019/03/19	12	107.42	0	0.00	109.00	12	5,403	0.22%
2019/03/18	9	111.67	33	110.08	111.50	-24	5,199	-0.46%
2019/03/15	38	107.80	47	105.48	112.00	-9	4,965	-0.18%
2019/03/14	8	100.65	49	99.54	104.00	-41	4,423	-0.93%
2019/03/13	86	94.46	6	91.03	94.80	80	3,957	2.02%
2019/03/12	2	87.10	8	85.98	86.20	-6	3,691	-0.16%
2019/03/11	2	81.30	0	0.00	80.50	2	3,570	0.06%
2019/03/08	3	79.50	5	80.72	81.20	-2	3,698	-0.05%
2019/03/07	4	80.58	26	83.35	80.70	-22	3,754	-0.59%
2019/03/06	13	83.86	5	83.80	83.80	8	3,867	0.21%
2019/03/05	10	85.66	10	85.88	84.00	0	3,883	0.00%
2019/03/04	1	84.20	0	0.00	83.00	1	3,747	0.03%
2019/02/26	2	86.30	1	87.80	84.60	1	3,799	0.03%
2019/02/25	0	0.00	1	87.80	87.80	-1	3,946	-0.03%
2019/02/22	3	88.13	2	86.85	87.10	1	3,894	0.03%
2019/02/21	1	86.00	3	85.37	88.60	-2	3,674	-0.05%
2019/02/20	2	80.55	1	81.60	80.60	1	3,469	0.03%
2019/02/18	6	80.47	5	79.20	78.50	1	3,378	0.03%
2019/02/15	1	76.60	1	79.70	76.60	0	3,365	0.00%
2019/02/14	0	0.00	1	79.60	79.50	-1	3,384	-0.03%
2019/02/13	3	79.23	3	79.43	78.60	0	3,387	0.00%
2019/02/11	1	76.10	0	0.00	76.00	1	3,457	0.03%
2019/01/29	1	76.70	1	76.00	76.00	0	3,778	0.00%
2019/01/28	2	77.25	2	77.30	76.90	0	3,823	0.00%
2019/01/24	1	82.40	1	80.80	80.80	0	3,963	0.00%
2019/01/22	2	82.05	2	82.75	82.00	0	4,070	0.00%
2019/01/21	4	79.98	25	82.44	84.40	-21	4,091	-0.51%
2019/01/18	2	80.60	3	79.23	79.10	-1	4,078	-0.02%
2019/01/17	25	78.47	2	74.80	74.80	23	4,118	0.56%
2019/01/16	2	77.00	3	77.70	77.70	-1	4,172	-0.02%
2019/01/15	2	76.85	2	77.45	77.20	0	4,183	0.00%
2019/01/08	1	72.90	1	71.70	72.90	0	4,212	0.00%
2018/12/26	1	72.20	1	72.80	72.00	0	4,710	0.00%
2018/12/22	1	73.60	0	0.00	73.60	1	4,962	0.02%
2018/12/21	10	72.38	3	71.00	74.50	7	5,173	0.14%
2018/12/20	0	0.00	11	72.65	73.10	-11	5,203	-0.21%
2018/12/18	2	78.60	27	77.50	76.70	-25	5,319	-0.47%
2018/12/17	5	79.00	18	77.59	79.00	-13	5,365	-0.24%
2018/12/14	41	78.31	0	0.00	78.10	41	5,397	0.76%
2018/12/06	2	73.30	0	0.00	72.30	2	5,939	0.03%
2018/12/04	5	83.58	3	84.43	82.40	2	6,228	0.03%
2018/12/03	7	83.09	45	83.64	85.00	-38	6,234	-0.61%
2018/11/30	30	78.40	0	0.00	78.50	30	6,178	0.49%
2018/11/29	14	79.06	23	78.77	76.10	-9	6,282	-0.14%
2018/11/28	14	76.46	2	77.00	76.00	12	6,234	0.19%
2018/11/27	11	75.36	8	75.74	76.00	3	6,255	0.05%
2018/11/23	4	74.83	1	77.70	73.30	3	6,442	0.05%
2018/11/22	37	80.12	31	78.07	77.20	6	6,430	0.09%
2018/11/20	0	0.00	1	73.40	73.40	-1	6,351	-0.02%
2018/11/19	0	0.00	1	71.50	72.00	-1	6,423	-0.02%
2018/11/12	0	0.00	1	70.30	69.50	-1	6,995	-0.01%
2018/11/09	1	72.80	1	73.00	72.50	0	7,088	0.00%
2018/11/08	4	76.43	26	76.54	72.80	-22	7,161	-0.31%
2018/11/07	4	74.30	26	69.83	74.70	-22	7,267	-0.30%
2018/11/06	22	74.14	34	71.41	69.60	-12	7,287	-0.16%
2018/11/05	12	73.83	0	0.00	73.40	12	7,441	0.16%
2018/11/02	16	72.73	11	72.27	72.00	5	7,499	0.07%
2018/11/01	43	68.14	2	66.20	69.50	41	7,554	0.54%
2018/10/31	0	0.00	3	63.07	63.40	-3	7,596	-0.04%
2018/10/30	5	61.20	4	58.93	57.90	1	7,697	0.01%
2018/10/29	0	0.00	2	65.00	63.50	-2	7,837	-0.03%
2018/10/26	3	68.10	1	69.00	63.30	2	8,206	0.02%
2018/10/25	37	69.80	57	70.04	67.90	-20	8,531	-0.23%
2018/10/24	24	73.60	7	71.64	75.40	17	8,579	0.20%
2018/10/23	5	69.36	3	69.63	68.60	2	8,644	0.02%
2018/10/22	3	72.00	3	72.23	72.00	0	8,802	0.00%
2018/10/19	1	68.10	0	0.00	71.60	1	8,932	0.01%
2018/10/17	2	71.50	2	71.75	71.40	0	9,518	0.00%
2018/10/15	0	0.00	2	70.30	69.80	-2	10,137	-0.02%
2018/10/12	1	66.50	2	68.30	68.70	-1	10,230	-0.01%
2018/10/11	2	66.70	21	68.18	66.60	-19	10,222	-0.19%
2018/10/09	9	73.37	7	73.91	73.90	2	10,225	0.02%
2018/10/08	5	74.96	2	76.25	77.00	3	10,214	0.03%
2018/10/05	24	79.42	30	76.64	75.50	-6	10,248	-0.06%
2018/10/04	21	80.06	22	82.01	83.20	-1	10,302	-0.01%
2018/10/03	2	87.20	5	84.44	80.60	-3	10,476	-0.03%
2018/10/02	15	90.30	15	92.00	87.80	0	10,553	0.00%
2018/10/01	20	90.30	0	0.00	89.80	20	10,536	0.19%
2018/09/28	3	92.37	1	91.50	89.80	2	10,706	0.02%
2018/09/25	10	90.00	10	85.60	90.10	0	10,814	0.00%
2018/09/21	1	85.80	1	84.60	87.10	0	10,870	0.00%
2018/09/20	1	84.50	1	84.30	84.40	0	10,978	0.00%
2018/09/19	1	84.10	1	87.20	84.10	0	11,146	0.00%
2018/09/18	6	84.23	6	84.75	85.10	0	11,141	0.00%
2018/09/17	22	90.26	22	88.31	87.70	0	11,068	0.00%
2018/09/14	18	85.84	19	84.90	88.40	-1	11,037	-0.01%
2018/09/13	29	89.75	28	86.60	82.50	1	10,923	0.01%
2018/09/12	15	89.67	15	90.08	88.90	0	10,862	0.00%
2018/09/11	9	91.44	5	90.48	89.10	4	10,730	0.04%
2018/09/10	2	99.25	2	99.70	99.00	0	10,501	0.00%
2018/09/07	3	103.50	3	102.00	103.50	0	10,436	0.00%
2018/09/06	1	105.50	3	105.83	107.00	-2	10,422	-0.02%
2018/09/05	4	103.50	1	110.00	103.50	3	10,416	0.03%
2018/08/31	0	0.00	43	111.62	113.50	-43	10,709	-0.40%
2018/08/30	4	118.63	12	119.54	119.00	-8	10,743	-0.07%
2018/08/29	50	118.90	1	120.00	120.00	49	10,788	0.45%
2018/08/28	2	116.75	57	116.62	115.00	-55	10,951	-0.50%
2018/08/27	69	115.47	2	114.75	116.00	67	10,990	0.61%
2018/08/24	5	112.20	2	113.50	113.00	3	11,033	0.03%
2018/08/23	4	113.75	17	117.32	114.50	-13	11,185	-0.12%
2018/08/22	2	116.00	9	115.28	116.00	-7	11,279	-0.06%
2018/08/21	9	115.94	3	118.83	114.50	6	11,317	0.05%
2018/08/20	15	108.80	19	108.47	115.50	-4	11,226	-0.04%
2018/08/17	2	107.00	2	111.25	105.00	0	11,376	0.00%
2018/08/16	4	110.50	5	108.40	110.50	-1	11,402	-0.01%
2018/08/15	2	107.75	5	108.00	109.00	-3	11,320	-0.03%
2018/08/14	3	111.50	4	110.50	111.50	-1	11,342	-0.01%
2018/08/13	5	116.60	1	122.50	113.50	4	11,345	0.04%
2018/08/10	4	130.38	44	130.06	126.00	-40	11,420	-0.35%
2018/08/09	17	126.71	40	126.95	129.00	-23	11,345	-0.20%
2018/08/08	30	128.10	6	125.25	126.00	24	11,396	0.21%
2018/08/07	35	125.49	33	124.42	125.00	2	11,266	0.02%
2018/08/06	57	123.51	7	123.71	128.00	50	11,337	0.44%
2018/08/03	15	126.67	12	128.29	122.50	3	11,207	0.03%
2018/08/02	13	120.77	2	126.00	127.00	11	10,984	0.10%
2018/08/01	17	134.79	168	136.48	123.00	-151	10,537	-1.43%	大賣/鉅額交易
2018/07/31	143	134.48	12	134.42	136.50	131	10,083	1.30%	大買/鉅額交易
2018/07/30	3	123.83	7	129.00	124.50	-4	9,853	-0.04%
2018/07/27	8	134.19	16	132.16	131.50	-8	9,674	-0.08%
2018/07/26	10	133.80	7	133.29	131.00	3	9,492	0.03%
2018/07/25	8	135.38	5	134.80	134.50	3	9,336	0.03%
2018/07/24	6	131.42	1	129.50	132.00	5	9,032	0.06%
2018/07/23	8	126.00	7	125.36	133.00	1	8,691	0.01%
2018/07/20	6	117.92	8	116.63	121.00	-2	8,312	-0.02%
2018/07/19	0	0.00	5	109.80	110.00	-5	8,035	-0.06%
2018/07/18	2	100.00	2	102.75	100.00	0	7,940	0.00%
2018/07/17	0	0.00	1	105.50	104.00	-1	7,919	-0.01%
2018/07/16	0	0.00	34	105.38	105.50	-34	7,930	-0.43%
2018/07/12	6	114.17	0	0.00	112.50	6	7,801	0.08%
2018/07/11	14	111.54	20	109.78	110.50	-6	7,706	-0.08%
2018/07/10	8	109.19	4	109.63	110.50	4	7,546	0.05%
2018/07/09	2	100.50	5	101.36	100.50	-3	7,448	-0.04%
2018/07/06	54	102.99	3	102.67	102.50	51	7,620	0.67%
2018/07/05	5	98.50	6	103.00	97.00	-1	7,452	-0.01%
2018/07/04	4	101.18	5	101.06	102.50	-1	7,272	-0.01%
2018/07/03	3	103.83	51	108.47	101.50	-48	7,102	-0.68%
2018/07/02	47	113.24	21	110.00	112.50	26	6,998	0.37%
2018/06/29	46	107.16	26	106.69	108.50	20	6,864	0.29%
2018/06/28	2	110.75	4	114.50	107.50	-2	6,672	-0.03%
2018/06/27	1	124.00	1	122.00	119.00	0	6,470	0.00%
2018/06/26	3	125.00	0	0.00	124.00	3	6,504	0.05%
2018/06/25	0	0.00	1	119.00	120.00	-1	6,484	-0.02%
2018/06/22	2	122.25	1	123.50	121.50	1	6,450	0.02%
2018/06/21	1	135.50	0	0.00	134.50	1	6,383	0.02%
2018/06/19	0	0.00	1	144.00	143.00	-1	6,265	-0.02%
2018/06/15	1	144.50	1	165.00	144.50	0	6,276	0.00%
2018/06/14	0	0.00	1	154.00	160.50	-1	6,241	-0.02%
2018/06/13	1	162.00	2	165.00	159.00	-1	6,194	-0.02%
2018/06/12	4	165.50	9	162.00	168.00	-5	6,126	-0.08%
2018/06/11	0	0.00	40	155.50	153.00	-40	5,982	-0.67%
2018/06/08	47	151.64	8	148.81	152.50	39	5,828	0.67%
2018/06/07	1	138.50	19	135.24	141.00	-18	5,542	-0.32%
2018/06/06	21	132.55	10	132.60	134.50	11	5,367	0.20%
2018/06/05	8	127.19	65	126.69	123.50	-57	5,239	-1.09%
2018/06/04	10	123.50	6	124.67	125.00	4	5,009	0.08%
2018/06/01	4	115.63	16	114.91	114.00	-12	4,878	-0.25%
2018/05/31	66	121.59	11	122.32	115.00	55	4,758	1.16%
2018/05/30	5	109.00	4	115.25	115.50	1	4,525	0.02%
2018/05/29	2	111.75	1	106.00	105.00	1	4,326	0.02%
2018/05/28	3	108.17	2	106.50	108.50	1	4,203	0.02%
2018/05/25	2	104.25	34	101.34	102.00	-32	4,126	-0.78%
2018/05/24	32	94.26	6	96.32	98.10	26	3,815	0.68%
2018/05/23	5	89.02	1	88.60	89.20	4	3,716	0.11%
2018/05/22	8	89.03	9	90.07	90.90	-1	3,664	-0.03%
2018/05/21	4	89.60	18	89.47	89.50	-14	3,557	-0.39%
2018/05/18	16	86.01	20	82.63	86.50	-4	3,371	-0.12%
2018/05/17	15	79.34	7	81.19	78.70	8	3,142	0.25%
2018/05/16	5	74.56	12	73.37	76.50	-7	2,915	-0.24%
2018/05/15	7	70.74	0	0.00	69.60	7	2,781	0.25%
2018/05/14	6	69.95	64	66.76	71.00	-58	2,777	-2.09%
2018/05/11	50	65.10	0	0.00	65.10	50	2,619	1.91%
2018/05/09	1	59.40	1	59.60	59.00	0	2,681	0.00%
2018/05/07	1	59.10	0	0.00	59.30	1	2,784	0.04%
2018/04/30	0	0.00	1	59.50	59.50	-1	3,473	-0.03%
2018/04/27	1	59.30	0	0.00	59.90	1	3,483	0.03%
2018/04/26	2	58.80	1	58.30	58.10	1	3,536	0.03%
2018/04/25	7	62.60	0	0.00	62.70	7	3,494	0.20%
2018/04/24	6	64.00	0	0.00	62.40	6	3,476	0.17%
2018/04/23	3	62.83	1	63.40	62.60	2	3,429	0.06%
2018/04/20	1	68.10	1	67.00	65.50	0	3,379	0.00%
2018/04/18	4	63.80	0	0.00	64.60	4	3,285	0.12%
2018/04/17	3	66.40	3	66.77	65.20	0	3,240	0.00%
2018/04/16	5	69.86	11	69.05	68.30	-6	3,167	-0.19%
2018/04/13	24	68.37	30	67.44	68.80	-6	3,051	-0.20%
2018/04/12	47	69.05	16	70.53	67.60	31	2,929	1.06%
2018/04/11	0	0.00	1	65.50	67.30	-1	2,688	-0.04%
2018/03/29	0	0.00	79	64.47	61.40	-79	2,640	-2.99%
2018/03/28	79	62.86	1	62.70	62.60	78	2,574	3.03%
2018/03/26	0	0.00	1	60.70	60.60	-1	2,532	-0.04%
2018/03/23	1	59.40	8	59.30	59.60	-7	2,529	-0.28%
2018/03/21	1	64.00	1	63.40	62.30	0	2,510	0.00%
2018/03/20	1	60.50	1	60.10	60.10	0	2,465	0.00%
2018/03/19	1	61.60	1	61.00	61.00	0	2,484	0.00%
2018/03/16	1	62.10	5	61.80	62.00	-4	2,504	-0.16%
2018/03/15	31	63.32	17	62.69	62.10	14	2,538	0.55%
2018/03/14	0	0.00	1	60.80	60.80	-1	2,508	-0.04%
2018/03/12	1	60.90	0	0.00	60.90	1	2,591	0.04%
2018/03/09	3	61.90	1	63.40	60.80	2	2,616	0.08%
2018/03/08	1	59.70	0	0.00	59.60	1	2,596	0.04%
2018/03/07	0	0.00	1	59.10	59.60	-1	2,601	-0.04%
2018/03/06	1	60.30	0	0.00	60.00	1	2,612	0.04%
2018/03/05	1	61.40	7	61.70	59.90	-6	2,616	-0.23%
2018/03/02	1	61.70	6	61.90	62.10	-5	2,612	-0.19%
2018/03/01	9	63.01	0	0.00	63.10	9	2,609	0.34%
2018/02/27	22	64.55	23	65.28	63.90	-1	2,604	-0.04%
2018/02/23	2	62.20	0	0.00	60.10	2	2,537	0.08%
2018/02/22	0	0.00	5	59.56	59.80	-5	2,603	-0.19%
2018/02/21	1	58.40	0	0.00	60.00	1	2,648	0.04%
2018/02/12	2	56.00	2	56.35	55.70	0	2,684	0.00%
2018/02/06	0	0.00	30	59.40	56.20	-30	2,850	-1.05%
2018/02/05	10	60.95	0	0.00	62.40	10	2,829	0.35%
2018/02/02	3	64.30	0	0.00	63.90	3	2,885	0.10%
2018/02/01	41	66.82	0	0.00	65.20	41	2,905	1.41%
2018/01/31	10	63.90	0	0.00	64.00	10	2,831	0.35%
2018/01/30	1	64.50	0	0.00	63.90	1	2,848	0.04%
2018/01/29	4	67.33	10	66.71	65.00	-6	2,815	-0.21%
2018/01/26	0	0.00	38	63.13	63.00	-38	2,670	-1.42%
2018/01/25	62	62.80	79	61.44	62.50	-17	2,600	-0.65%
2018/01/24	61	58.79	20	58.80	58.80	41	2,372	1.73%
2018/01/22	0	0.00	1	55.00	55.70	-1	2,337	-0.04%
2018/01/15	1	50.60	1	51.00	49.95	0	2,426	0.00%
2018/01/12	0	0.00	1	51.50	50.30	-1	2,472	-0.04%
2018/01/08	2	50.95	0	0.00	50.60	2	2,661	0.08%
2018/01/05	1	51.80	0	0.00	52.00	1	2,775	0.04%
2018/01/04	0	0.00	3	52.67	52.40	-3	2,828	-0.11%