揚明光 (3504)-元富-新店券商分點個股進出

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
54.5
漲跌
▼0.1
漲幅
-0.18%
成交量
118張
產業
上市光電類股
378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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/09/05	0	0.00	1	54.60	54.60	-1	458	-0.22%
2024/09/03	1	58.80	1	58.60	58.40	0	475	0.00%
2024/09/02	0	0.00	1	58.70	58.60	-1	477	-0.21%
2024/08/29	3	59.13	2	59.30	59.20	1	483	0.21%
2024/08/09	0	52.00	0	0.00	51.80	0	557	0.00%
2024/08/05	3	49.60	3	49.53	49.50	0	545	0.00%
2024/07/30	0	0.00	1	55.00	55.20	-1	532	-0.19%
2024/07/29	1	54.00	3	55.50	54.00	-2	529	-0.38%
2024/07/26	3	54.40	0	0.00	55.00	3	529	0.57%
2024/07/23	0	0.00	1	56.60	56.60	-1	529	-0.19%
2024/07/22	0	0.00	3	56.67	55.80	-3	532	-0.56%
2024/07/19	4	57.36	2	57.95	57.10	2	528	0.38%
2024/07/18	1	59.31	0	0.00	59.30	1	519	0.20%
2024/07/09	0	62.00	0	0.00	61.30	0	510	0.00%
2024/07/05	0	0.00	2	63.70	63.40	-2	510	-0.39%
2024/07/02	0	0.00	11	61.35	61.30	-11	498	-2.21%
2024/07/01	0	62.40	0	0.00	61.80	0	500	0.00%
2024/06/26	0	0.00	0.1	64.50	63.50	-0.1	495	-0.01%
2024/06/24	3	63.80	3	62.40	62.40	0	457	0.00%
2024/06/21	2	62.55	9	62.10	62.40	-7	442	-1.59%
2024/06/19	3	58.00	0	0.00	57.50	3	415	0.73%
2024/06/18	0	59.60	0	0.00	58.40	0	415	0.00%
2024/06/12	2	58.00	0	0.00	58.00	2	426	0.47%
2024/06/07	1	59.10	1	59.50	59.00	0	426	0.00%
2024/06/05	0	0.00	1	58.20	58.50	-1	416	-0.24%
2024/05/29	0	0.00	1	59.60	59.70	-1	430	-0.23%
2024/05/28	0	0.00	1	57.80	58.20	-1	419	-0.24%
2024/05/22	0	0.00	1	57.50	57.20	-1	514	-0.19%
2024/05/21	1	56.50	8	58.00	56.60	-7	526	-1.33%
2024/05/20	1	57.10	0	0.00	56.40	1	524	0.19%
2024/05/15	1	55.60	0	0.00	55.50	1	672	0.15%
2024/05/08	0	0.00	1	56.00	56.70	-1	779	-0.13%
2024/05/07	0	0.00	1	55.70	56.00	-1	788	-0.13%
2024/04/26	1	54.00	0	0.00	53.50	1	1,222	0.08%
2024/04/19	1	54.00	1	53.30	53.90	0	1,246	0.00%
2024/04/17	0	0.00	3	56.13	56.30	-3	1,251	-0.24%
2024/04/16	3	54.60	0	0.00	54.80	3	1,253	0.24%
2024/04/15	4	56.70	0	0.00	56.20	4	1,254	0.32%
2024/04/12	0	58.10	2	57.70	57.20	-2	1,267	-0.16%
2024/04/11	2	57.30	0	0.00	57.30	2	1,268	0.16%
2024/04/10	4	59.00	0	0.00	58.30	4	1,279	0.31%
2024/04/09	1	58.10	0	0.00	58.00	1	1,285	0.08%
2024/04/03	1	58.40	0	0.00	58.60	1	1,373	0.07%
2024/04/02	2	59.10	8	58.60	58.40	-6	1,376	-0.43%
2024/04/01	6	59.70	0	0.00	59.70	6	1,398	0.43%
2024/03/28	0	0.00	2	59.40	59.30	-2	1,426	-0.14%
2024/03/27	0	0.00	1	59.80	59.80	-1	1,426	-0.07%
2024/03/26	2	59.61	1	61.20	59.60	1	1,424	0.07%
2024/03/25	1	61.40	1	61.10	61.30	0	1,416	0.00%
2024/03/21	1	60.30	0	0.00	60.30	1	1,426	0.07%
2024/03/20	3	61.00	1	61.70	61.00	2	1,437	0.14%
2024/03/19	1	59.10	1	59.00	58.90	0	1,463	0.00%
2024/03/15	0	0.00	4	59.50	58.80	-4	1,527	-0.26%
2024/03/14	4	59.50	0	0.00	59.50	4	1,526	0.26%
2024/03/13	5	60.30	8	60.45	59.50	-3	1,526	-0.20%
2024/03/12	10	61.51	13	61.69	61.00	-3	1,520	-0.20%
2024/03/11	7	61.00	0	0.00	61.10	7	1,523	0.46%
2024/03/08	0	62.30	6	62.43	60.80	-6	1,524	-0.39%
2024/03/07	6	63.33	3	65.00	63.00	3	1,516	0.20%
2024/03/06	3	64.50	0	0.00	64.50	3	1,513	0.20%
2024/03/04	2	65.95	0	0.00	65.60	2	1,514	0.13%
2024/03/01	1	65.70	0	0.00	65.70	1	1,513	0.07%
2024/02/27	0	0.00	1	65.70	64.90	-1	1,520	-0.07%
2024/02/26	3	65.07	4	64.73	65.20	-1	1,537	-0.06%
2024/02/23	1	69.31	0	0.00	69.60	1	1,528	0.07%
2024/02/22	3	72.43	0	0.00	71.40	3	1,620	0.19%
2024/02/21	1	72.20	1	71.90	71.80	0	1,641	0.00%
2024/02/20	1	72.59	1	72.60	71.50	0	1,634	0.00%
2024/02/19	9	74.59	19	74.50	74.00	-10	1,602	-0.62%
2024/02/16	0	69.10	1	70.20	70.80	-1	1,502	-0.07%
2024/02/15	1	69.10	1	69.40	68.80	0	1,484	0.00%
2024/02/05	0	70.63	3	71.53	70.40	-3	1,469	-0.20%
2024/02/02	1	72.00	0	71.23	71.90	1	1,443	0.07%
2024/02/01	1	68.80	0	0.00	68.70	1	1,398	0.07%
2024/01/31	1	70.00	1	70.00	69.80	0	1,390	0.00%
2024/01/30	1	69.60	1	69.30	69.30	0	1,377	0.00%
2024/01/29	0	70.27	0	0.00	69.60	0	1,373	0.00%
2024/01/24	1	75.60	3	74.01	71.90	-2	1,281	-0.16%
2024/01/23	15	71.85	15	71.51	70.80	0	1,095	0.00%
2024/01/22	0	0.00	4	70.13	70.00	-4	1,006	-0.40%
2024/01/18	0	64.50	1	63.60	64.10	-1	932	-0.11%
2024/01/17	0	0.00	0	65.00	64.70	0	934	0.00%
2024/01/16	0	65.70	0	0.00	65.50	0	933	0.00%
2024/01/15	0	66.00	0	66.60	66.70	0	928	0.00%
2024/01/05	0	0.00	10	67.01	66.90	-10	903	-1.11%
2024/01/04	1	66.80	0	0.00	66.50	1	897	0.11%
2024/01/02	1.1	69.54	3	70.92	68.70	-2	869	-0.23%
2023/12/29	1	67.70	0	0.00	67.60	1	787	0.13%
2023/12/28	0	67.50	0	0.00	67.30	0	780	0.00%
2023/12/27	2	68.30	0	0.00	68.20	2	772	0.26%
2023/12/26	0	0.00	5	67.38	68.60	-5	740	-0.67%
2023/12/22	3	64.13	0	0.00	64.10	3	710	0.42%
2023/12/21	14	63.67	9	64.28	64.50	5	711	0.70%
2023/12/19	4	63.45	1	63.00	63.40	3	713	0.42%
2023/12/18	2	64.30	0	0.00	64.00	2	712	0.28%
2023/12/15	2	65.55	0	0.00	65.00	2	704	0.29%
2023/12/14	8	68.64	8	67.43	66.90	0	690	0.00%
2023/12/13	7	67.80	8	67.94	66.70	-1	650	-0.15%
2023/12/12	3	65.87	10	66.64	65.20	-7	609	-1.15%
2023/12/11	5	65.22	0	0.00	64.90	5	592	0.84%
2023/12/07	2	65.31	0	0.00	65.10	2	594	0.34%
2023/12/06	1	65.60	0	0.00	65.80	1	594	0.17%
2023/12/04	1	66.42	0	0.00	66.20	1	588	0.17%
2023/11/29	1	67.40	0	0.00	67.20	1	615	0.16%
2023/11/22	2	69.25	1	69.20	68.80	1	570	0.18%
2023/11/21	8	69.73	9	68.96	68.70	-1	526	-0.19%
2023/11/20	0	0.00	3	65.77	68.40	-3	416	-0.72%
2023/11/17	3	61.90	4	62.23	62.20	-1	381	-0.26%
2023/11/16	0	0.00	1	61.00	61.20	-1	378	-0.26%
2023/11/15	0	0.00	0.3	59.40	60.00	-0.3	375	-0.07%
2023/11/14	1	58.70	1	59.00	59.00	0	378	0.00%
2023/11/09	0.1	58.20	0	0.00	58.40	0.1	382	0.02%
2023/11/07	0	0.00	2	59.10	59.70	-2	397	-0.50%
2023/11/06	0	0.00	1	59.00	59.00	-1	406	-0.25%
2023/11/03	0	0.00	1	57.20	57.20	-1	403	-0.25%
2023/11/01	1	55.00	0	0.00	55.70	1	403	0.25%
2023/10/31	5	57.36	0	0.00	55.00	5	406	1.23%
2023/10/23	1	57.70	1	57.20	57.30	0	438	0.00%
2023/10/20	0	0.00	11	57.62	57.20	-11	445	-2.47%
2023/10/18	1	59.50	0	0.00	59.10	1	467	0.21%
2023/10/11	2	61.30	0	0.00	60.50	2	526	0.38%
2023/10/06	1	62.50	0	0.00	62.70	1	535	0.19%
2023/10/05	0	0.00	2	63.30	63.00	-2	548	-0.37%
2023/10/04	1	61.50	5	61.40	61.30	-4	560	-0.71%
2023/10/02	0	0.00	1	62.90	63.10	-1	642	-0.16%
2023/09/27	1	61.50	0	0.00	61.60	1	707	0.14%
2023/09/26	3	62.50	1	63.90	62.40	2	711	0.28%
2023/09/22	1	63.30	0	0.00	63.10	1	716	0.14%
2023/09/18	2	65.00	1	65.60	64.70	1	727	0.14%
2023/09/14	0	0.00	0	65.20	65.40	0	732	0.00%
2023/09/13	0	0.00	1	64.40	64.10	-1	733	-0.14%
2023/09/12	2	62.50	0	0.00	62.70	2	737	0.27%
2023/09/11	1	62.92	0	0.00	62.60	1	751	0.14%
2023/09/05	3.1	64.96	8	66.17	66.70	-5	781	-0.64%
2023/08/31	0	0.00	2	63.20	63.00	-2	836	-0.24%
2023/08/30	1	61.90	1	62.80	63.00	0	917	0.00%
2023/08/28	1	59.40	0	0.00	60.40	1	1,008	0.10%
2023/08/24	2	61.50	0	0.00	61.60	2	1,041	0.19%
2023/08/23	0	0.00	1	63.20	63.00	-1	1,064	-0.09%
2023/08/22	3	62.27	0	0.00	62.20	3	1,066	0.28%
2023/08/21	1	63.50	0	0.00	63.50	1	1,068	0.09%
2023/08/18	2	63.15	0	0.00	63.30	2	1,074	0.19%
2023/08/14	0	0.00	4	62.58	62.40	-4	1,105	-0.36%
2023/08/09	2	66.45	0	0.00	66.00	2	1,145	0.17%
2023/08/02	2	68.30	2	66.50	66.50	0	1,150	0.00%
2023/07/31	2	68.55	0	0.00	67.70	2	1,139	0.18%
2023/07/28	1	69.30	0	0.00	69.50	1	1,125	0.09%
2023/07/27	0	0.00	1	70.80	70.30	-1	1,121	-0.09%
2023/07/26	2	69.80	2	69.50	69.50	0	1,122	0.00%
2023/07/25	1	70.80	0	0.00	70.90	1	1,119	0.09%
2023/07/24	2	70.10	0	0.00	70.00	2	1,120	0.18%
2023/07/21	2	73.00	0	0.00	73.20	2	1,117	0.18%
2023/07/20	2	74.20	0	0.00	74.30	2	1,125	0.18%
2023/07/19	2	75.75	0	0.00	75.20	2	1,132	0.18%
2023/07/18	2	76.20	2	75.20	75.10	0	1,135	0.00%
2023/07/13	1	75.90	0	0.00	74.70	1	1,154	0.09%
2023/07/10	10	82.10	11	77.38	78.10	-1	1,163	-0.09%
2023/07/07	4	77.95	1	79.00	78.00	3	1,101	0.27%
2023/07/06	0.1	79.80	32	79.83	79.20	-32	1,093	-2.92%
2023/07/05	32	80.28	2	79.10	79.10	30	1,084	2.77%
2023/06/30	1	77.60	0	0.00	77.60	1	1,061	0.09%
2023/06/20	0	0.00	3	77.30	77.10	-3	1,107	-0.27%
2023/06/19	1	78.10	0	0.00	78.10	1	1,105	0.09%
2023/06/16	1	77.90	1	77.80	77.80	0	1,107	0.00%
2023/06/15	5	77.94	0	0.00	78.00	5	1,103	0.45%
2023/06/09	2	81.40	0	0.00	81.10	2	1,089	0.18%
2023/06/08	2	81.35	1	80.10	80.10	1	1,089	0.09%
2023/06/07	1	82.20	0	0.00	81.30	1	1,097	0.09%
2023/06/06	7	81.57	0	0.00	81.30	7	1,112	0.63%
2023/06/05	1	89.00	1	87.00	87.00	0	1,069	0.00%
2023/06/02	2	86.10	1	86.50	86.50	1	1,100	0.09%
2023/06/01	4	87.48	9	86.58	86.20	-5	1,218	-0.41%
2023/05/30	4	84.00	0	0.00	84.00	4	1,189	0.34%
2023/05/29	0	0.00	2	82.85	81.70	-2	1,164	-0.17%
2023/05/25	1	80.00	0	0.00	80.30	1	1,152	0.09%
2023/05/24	1	81.20	1.1	81.10	81.10	-0.1	1,171	0.00%
2023/05/23	1	80.80	0	0.00	81.20	1	1,213	0.08%
2023/05/19	13	79.90	13	79.50	79.90	0	1,227	0.00%
2023/05/17	13.1	80.88	9	81.21	80.80	4.1	1,215	0.33%
2023/05/16	1	77.20	0	0.00	76.30	1	1,164	0.09%
2023/05/12	0	0.00	5	75.50	76.00	-5	1,174	-0.43%
2023/04/27	0	0.00	2	74.40	75.30	-2	1,391	-0.14%
2023/04/26	0	0.00	2	76.50	74.90	-2	1,388	-0.14%
2023/04/20	5	80.90	8	80.81	80.60	-3	1,366	-0.22%
2023/04/19	0.1	84.60	0	0.00	84.00	0.1	1,354	0.01%
2023/04/11	0	0.00	1	90.00	87.60	-1	1,387	-0.07%
2023/04/10	2	89.70	1	89.50	89.40	1	1,386	0.07%
2023/04/06	0	0.00	3	88.30	88.70	-3	1,374	-0.22%
2023/03/31	1	88.00	0	0.00	87.90	1	1,377	0.07%
2023/03/30	5	89.52	6	88.74	88.30	-1	1,374	-0.07%
2023/03/22	5	87.18	0	0.00	86.80	5	1,414	0.35%
2023/03/15	0	0.00	0	86.50	86.00	0	1,493	0.00%
2023/03/10	0	0.00	2	85.70	86.00	-2	1,587	-0.13%
2023/03/09	2	89.30	1	89.20	88.60	1	1,644	0.06%
2023/03/08	7	89.29	19	89.21	89.20	-12	1,787	-0.67%
2023/03/07	21.1	91.83	10	90.67	90.70	11.1	1,786	0.62%
2023/03/06	27	90.57	26.1	90.77	91.40	0.9	1,701	0.05%
2023/03/03	10.1	86.34	12	86.14	85.80	-2	1,584	-0.12%
2023/03/02	3	84.27	3	83.60	84.10	0	1,622	0.00%
2023/03/01	2	84.20	1	83.50	83.50	1	1,698	0.06%
2023/02/23	0	0.00	1	85.00	84.40	-1	1,735	-0.06%
2023/02/22	1	85.40	0	0.00	84.20	1	1,793	0.06%
2023/02/21	2	87.30	2	87.99	87.60	0	1,967	0.00%
2023/02/20	0	0.00	1	84.60	85.00	-1	2,001	-0.05%
2023/02/16	3	83.40	2	83.50	83.50	1	2,151	0.05%
2023/02/10	1	86.10	20	86.86	85.50	-19	2,520	-0.75%
2023/02/09	1	88.30	10	87.70	87.90	-9	2,536	-0.35%
2023/02/07	3	88.56	0	0.00	87.40	3	2,721	0.11%
2023/02/06	0	0.00	21	87.85	88.50	-21	2,786	-0.75%
2023/02/03	0	0.00	1	89.30	88.30	-1	2,800	-0.04%
2023/02/02	7	90.60	7	90.83	89.90	0	2,833	0.00%
2023/02/01	23	85.91	0	0.00	86.20	23	2,752	0.84%
2023/01/31	3	85.33	0	0.00	85.70	3	2,754	0.11%
2023/01/17	1	82.30	1	81.80	82.10	0	2,740	0.00%
2023/01/16	1	81.90	1	81.70	82.20	0	2,763	0.00%
2023/01/13	3	80.80	5	80.84	81.70	-2	2,786	-0.07%
2023/01/12	1	82.80	0	0.00	81.40	1	2,789	0.04%
2023/01/11	0	0.00	3	82.90	83.10	-3	2,809	-0.11%
2023/01/10	2	83.05	1	83.10	82.40	1	2,827	0.04%
2023/01/06	1	84.40	3	83.33	84.40	-2	2,872	-0.07%
2023/01/05	23	83.52	1	83.90	83.50	22	2,894	0.76%
2023/01/04	9	81.47	2	82.45	81.70	7	2,893	0.24%
2023/01/03	1	78.30	1	76.00	78.50	0	2,890	0.00%
2022/12/29	0	0.00	3	75.33	76.30	-3	2,932	-0.10%
2022/12/28	0	0.00	2	76.75	75.90	-2	2,974	-0.07%
2022/12/27	1	78.10	9	78.59	77.90	-8	3,011	-0.27%
2022/12/26	2	78.30	2	77.10	78.30	0	3,037	0.00%
2022/12/21	0	0.00	2	77.20	76.40	-2	3,252	-0.06%
2022/12/19	1	80.00	2	79.25	79.10	-1	3,397	-0.03%
2022/12/15	4	83.13	5	83.00	82.90	-1	3,533	-0.03%
2022/12/14	4	82.40	2	82.40	82.80	2	3,563	0.06%
2022/12/13	9	83.09	7	83.03	82.30	2	3,591	0.06%
2022/12/12	0	0.00	1	85.40	84.30	-1	3,630	-0.03%
2022/12/09	2	86.75	2	86.75	85.70	0	3,678	0.00%
2022/12/08	4	87.38	4	86.98	87.70	0	3,782	0.00%
2022/12/07	1	86.41	4	87.48	86.40	-3	3,919	-0.08%
2022/12/06	1	90.70	1	89.30	89.20	0	3,986	0.00%
2022/12/05	5	92.96	42	93.28	92.40	-37	4,155	-0.89%
2022/12/02	1	94.20	3	94.83	93.50	-2	4,317	-0.05%
2022/12/01	5	94.50	2	92.70	92.70	3	4,479	0.07%
2022/11/30	51	94.04	11	94.42	93.20	40	5,041	0.79%
2022/11/29	4	89.58	5	90.44	91.40	-1	5,082	-0.02%
2022/11/28	1	89.90	1	91.20	90.70	0	5,776	0.00%
2022/11/25	4	90.48	4	89.30	89.30	0	6,040	0.00%
2022/11/24	26	91.27	36	90.14	90.30	-10	6,369	-0.16%
2022/11/23	20	90.40	8	90.03	89.60	12	6,451	0.19%
2022/11/22	13	91.25	5	90.30	90.00	8	6,420	0.12%
2022/11/21	3	92.43	3	90.70	90.70	0	6,462	0.00%
2022/11/18	21	92.30	23	91.91	92.70	-2	6,472	-0.03%
2022/11/17	22	93.88	43	94.00	93.40	-21	6,465	-0.32%
2022/11/16	6	89.57	6	90.17	90.80	0	6,363	0.00%
2022/11/15	38	92.18	32	92.15	91.10	6	6,365	0.09%
2022/11/14	2	90.40	4	91.68	93.40	-2	6,388	-0.03%
2022/11/11	31	91.04	3	90.83	90.10	28	6,465	0.43%
2022/11/10	25	91.70	26.1	92.36	90.30	-1.1	6,599	-0.02%
2022/11/09	5	86.34	8	86.64	87.30	-3	6,549	-0.05%
2022/11/08	9	86.85	3	87.17	84.20	6	6,632	0.09%
2022/11/07	0	0.00	4	84.10	83.60	-4	6,695	-0.06%
2022/11/04	22	83.79	42	83.09	84.00	-20	6,960	-0.29%
2022/11/03	24	82.58	55	81.34	83.60	-31	7,148	-0.43%
2022/11/02	39	80.04	14	79.28	79.60	25	7,138	0.35%
2022/11/01	4	75.50	0	0.00	75.60	4	7,246	0.06%
2022/10/31	3	75.13	2	75.35	74.30	1	7,570	0.01%
2022/10/25	1	73.00	1	71.90	71.00	0	8,672	0.00%
2022/10/21	5	72.02	21	71.53	71.20	-16	8,924	-0.18%
2022/10/19	21	76.94	1	75.80	75.80	20	9,386	0.21%
2022/10/18	2	76.90	3	76.47	76.70	-1	9,489	-0.01%
2022/10/17	4	74.50	0	0.00	77.30	4	9,862	0.04%
2022/10/14	3.1	77.61	2	79.00	77.30	1.1	10,055	0.01%
2022/10/13	16	75.62	13	77.50	74.30	3	10,176	0.03%
2022/10/12	2	78.70	4	78.25	79.00	-2	10,400	-0.02%
2022/10/11	1	79.40	1	79.20	79.40	0	10,525	0.00%
2022/10/07	2	87.35	1	86.40	86.00	1	10,988	0.01%
2022/10/06	2	87.95	2	87.50	87.60	0	11,626	0.00%
2022/10/05	2	89.00	1	90.30	87.20	1	11,760	0.01%
2022/10/04	3	86.03	3	87.97	88.60	0	11,954	0.00%
2022/09/30	4	85.03	4	84.90	86.70	0	12,701	0.00%
2022/09/29	1	85.40	1	86.90	85.70	0	12,801	0.00%
2022/09/28	1	88.50	0	0.00	86.80	1	12,842	0.01%
2022/09/27	1	93.90	6	93.62	93.50	-5	12,884	-0.04%
2022/09/26	13	95.56	2	99.05	93.00	11	12,863	0.09%
2022/09/23	3	103.00	2	106.25	101.00	1	12,819	0.01%
2022/09/22	2	105.25	2	106.26	107.00	0	12,765	0.00%
2022/09/21	13	104.50	4	105.50	105.50	9	12,741	0.07%
2022/09/20	8	102.75	2	103.50	103.00	6	12,779	0.05%
2022/09/16	3	104.17	4	103.63	105.00	-1	12,902	-0.01%
2022/09/15	5	106.70	6.1	107.11	104.00	-1.1	12,852	-0.01%
2022/09/14	10	104.05	2	104.75	107.00	8	12,746	0.06%
2022/09/13	1	104.50	1	107.50	104.00	0	12,603	0.00%
2022/09/12	5.1	106.79	8	106.44	107.00	-3	12,537	-0.02%
2022/09/08	12	102.71	2	107.25	103.00	10	12,372	0.08%
2022/09/07	2	104.50	2	105.75	104.50	0	12,251	0.00%
2022/09/06	13.1	112.07	26	113.31	106.50	-12.9	12,153	-0.11%
2022/09/05	16	110.19	16	111.09	109.00	0	11,556	0.00%
2022/09/02	67	113.99	69	112.51	114.00	-2	11,627	-0.02%
2022/09/01	8	101.69	10	105.49	110.50	-2	10,967	-0.02%
2022/08/31	18	101.58	17	101.38	100.50	1	10,677	0.01%
2022/08/30	3	95.07	4.1	98.50	98.60	-1.1	10,344	-0.01%
2022/08/29	25	89.36	2	89.10	89.70	23	10,179	0.23%
2022/08/26	15.1	95.01	7	94.94	94.60	8	10,138	0.08%
2022/08/25	3	92.57	1	93.70	92.50	2	10,067	0.02%
2022/08/24	2	93.30	0	0.00	92.50	2	10,039	0.02%
2022/08/23	1	95.70	0	0.00	92.30	1	9,988	0.01%
2022/08/22	2	96.80	1	96.10	95.10	1	9,894	0.01%
2022/08/19	2	99.60	2	102.00	99.50	0	9,808	0.00%
2022/08/18	15	101.33	34	100.10	100.00	-19	9,686	-0.20%
2022/08/17	25.1	100.30	9	101.27	102.50	16	9,540	0.17%
2022/08/16	6	99.65	3	97.70	97.70	3	9,312	0.03%
2022/08/15	6	96.53	6	97.53	98.40	0	9,172	0.00%
2022/08/12	3	97.37	6	99.73	97.70	-3	9,051	-0.03%
2022/08/11	48	100.14	48.1	100.62	99.70	-0.1	8,925	0.00%
2022/08/10	22.1	101.09	21	99.65	99.00	1	8,635	0.01%
2022/08/09	5	96.92	6	97.93	97.00	-1	8,374	-0.01%
2022/08/08	42	97.57	22	96.67	98.00	20	8,262	0.24%
2022/08/05	67	100.23	62.3	100.40	100.00	4.7	8,076	0.06%
2022/08/04	45.3	97.70	47.5	97.35	100.50	-2.1	7,732	-0.03%
2022/08/03	42.4	97.31	41.3	96.34	96.50	1.1	7,113	0.02%
2022/08/02	1	93.00	1.2	93.60	93.00	-0.2	6,686	0.00%
2022/08/01	3	93.21	14	94.02	93.20	-11	6,616	-0.17%
2022/07/29	7	92.93	10	93.45	94.00	-3	6,544	-0.05%
2022/07/28	13.1	91.33	44	91.19	91.90	-30.9	6,424	-0.48%
2022/07/27	42	90.45	21	90.62	92.00	21	6,259	0.34%
2022/07/26	30.1	93.35	42	92.30	87.20	-11.9	6,006	-0.20%
2022/07/25	5.1	96.17	4	96.18	96.80	1.1	5,768	0.02%
2022/07/22	10	98.08	10	97.83	95.50	0	5,647	0.00%
2022/07/21	34	95.25	33	94.83	95.80	1	5,257	0.02%
2022/07/20	6	95.24	5	95.76	94.20	1	5,045	0.02%
2022/07/19	16.2	96.58	11	94.81	94.80	5.2	4,900	0.11%
2022/07/18	11	95.74	11	95.76	94.80	0	4,647	0.00%
2022/07/15	7	96.41	9	96.70	96.20	-2	4,480	-0.05%
2022/07/14	64	93.10	47	92.41	94.20	17	3,982	0.43%
2022/07/13	31	88.46	41.1	88.66	92.70	-10	3,320	-0.30%
2022/07/12	16.1	85.07	11	85.44	84.30	5.1	3,159	0.16%
2022/07/11	13	87.32	39	87.36	87.90	-26	2,919	-0.89%
2022/07/08	16	83.11	29.1	83.74	86.30	-13.1	2,462	-0.53%
2022/07/07	8	74.08	8.1	75.23	78.50	-0.1	2,105	0.00%
2022/07/06	41.1	72.78	30	73.31	71.40	11.1	1,957	0.56%
2022/07/05	9	72.89	8	73.74	74.40	1	1,861	0.05%
2022/07/04	2	68.65	2	70.30	70.60	0	1,707	0.00%
2022/07/01	1	68.80	1	68.40	68.40	0	1,676	0.00%
2022/06/30	1.1	70.11	12	69.25	68.70	-11	1,610	-0.68%
2022/06/29	13.1	72.70	2	72.40	72.40	11.1	1,578	0.70%
2022/06/28	14	73.81	22	73.27	74.40	-8	1,526	-0.52%
2022/06/27	14	72.30	9	72.55	73.50	5	1,437	0.35%
2022/06/24	4	67.38	3.1	67.74	68.00	1	1,286	0.07%
2022/06/23	2	61.20	0	0.00	62.40	2	1,226	0.16%
2022/06/21	1	61.80	0	0.00	63.30	1	1,264	0.08%
2022/06/17	0	0.00	2	65.40	64.20	-2	1,238	-0.16%
2022/06/16	7	70.91	9	69.69	67.80	-2	1,211	-0.17%
2022/06/15	7	72.43	3	73.00	70.70	4	1,146	0.35%
2022/06/14	1	68.80	1	70.80	68.90	0	1,031	0.00%
2022/06/13	42.1	71.66	39.1	71.36	71.50	3.1	996	0.31%
2022/06/10	0	0.00	5	67.80	71.90	-5	727	-0.69%
2022/06/09	0	65.50	2	65.70	65.40	-2	675	-0.29%
2022/06/06	6	66.48	0	0.00	65.80	6	676	0.89%
2022/06/01	2	66.00	0	0.00	65.40	2	716	0.28%
2022/05/25	1	61.80	2	62.45	63.00	-1	811	-0.12%
2022/05/24	3	62.80	2	62.75	61.50	1	840	0.12%
2022/05/23	8	64.50	6	64.80	64.00	2	844	0.24%
2022/05/10	0	0.00	8	60.60	63.00	-8	942	-0.85%
2022/05/03	0	0.00	1	65.90	66.30	-1	1,006	-0.10%
2022/04/25	0	0.00	1	65.70	65.10	-1	1,037	-0.10%
2022/04/22	0	0.00	1	69.50	68.50	-1	1,066	-0.09%
2022/04/11	0	0.00	7	74.40	72.90	-7	1,261	-0.56%
2022/03/31	2	78.70	0	0.00	78.50	2	1,288	0.16%
2022/03/28	10	75.65	10	76.00	77.30	0	1,356	0.00%
2022/03/25	1	80.30	1	78.00	78.00	0	1,391	0.00%
2022/03/22	0	0.00	1	79.00	79.10	-1	1,380	-0.07%
2022/03/17	1	78.30	1	80.00	79.90	0	1,480	0.00%
2022/03/14	2	78.80	0	0.00	79.00	2	1,577	0.13%
2022/03/11	2	79.40	1	79.10	79.10	1	1,615	0.06%
2022/03/07	3	79.13	0	0.00	78.40	3	1,844	0.16%
2022/03/03	3	87.90	1	89.50	87.60	2	1,934	0.10%
2022/02/11	1	96.00	0	0.00	95.80	1	3,652	0.03%
2022/02/09	2	96.30	0	0.00	96.30	2	3,980	0.05%
2022/02/08	11	95.55	0	0.00	96.00	11	4,047	0.27%
2022/02/07	3	93.20	0	0.00	94.20	3	4,166	0.07%
2022/01/26	1	92.00	1	90.90	90.90	0	4,269	0.00%
2022/01/18	1	102.50	0	102.75	103.50	1	6,456	0.02%
2022/01/17	4	98.13	4	99.63	101.00	0	6,966	0.00%
2022/01/14	1	97.73	1	99.30	99.30	0	7,533	0.00%
2022/01/11	34	105.34	35	103.70	104.00	-1	8,238	-0.01%
2022/01/10	2	107.50	0	0.00	109.00	2	8,304	0.02%
2022/01/07	0	0.00	1	108.00	108.00	-1	8,565	-0.01%
2022/01/06	1	115.00	1	111.00	115.00	0	8,950	0.00%
2022/01/04	0	0.00	1	117.50	117.50	-1	9,544	-0.01%
2021/12/29	0	0.00	1	119.00	120.00	-1	9,768	-0.01%
2021/12/28	1	121.00	1	122.50	119.50	0	9,830	0.00%
2021/12/27	2	120.00	0	0.00	122.00	2	9,900	0.02%
2021/12/24	1	121.00	1	120.50	119.00	0	9,939	0.00%
2021/12/23	12	120.71	13	121.73	120.50	-1	10,006	-0.01%
2021/12/22	1	122.00	0	0.00	123.00	1	10,098	0.01%
2021/12/21	3	119.67	1	119.50	118.00	2	10,331	0.02%
2021/12/17	0	0.00	2	119.50	119.50	-2	10,469	-0.02%
2021/12/16	3	121.17	3	121.00	122.00	0	10,644	0.00%
2021/12/15	1	119.00	1	117.50	120.00	0	10,704	0.00%
2021/12/14	3	116.33	2	116.25	114.50	1	10,686	0.01%
2021/12/13	1	125.00	0	0.00	122.50	1	10,672	0.01%
2021/12/10	3	127.33	3	126.50	125.00	0	10,695	0.00%
2021/12/09	4	128.63	4	130.25	127.00	0	10,708	0.00%
2021/12/08	6	127.33	1	127.01	128.00	5	10,699	0.05%
2021/12/07	3	129.00	6	127.75	124.50	-3	10,757	-0.03%
2021/12/06	5	128.50	6	130.00	129.00	-1	10,831	-0.01%
2021/12/03	28	130.41	7	131.36	129.00	21	10,841	0.19%
2021/12/02	17	124.47	18	125.19	123.00	-1	10,842	-0.01%
2021/11/30	2	122.75	3	123.00	124.50	-1	11,025	-0.01%
2021/11/29	7	120.64	5	120.70	120.50	2	11,128	0.02%
2021/11/26	8	121.63	1	121.00	120.50	7	11,412	0.06%
2021/11/25	4	130.63	4	127.50	127.00	0	11,529	0.00%
2021/11/24	2	128.00	0	0.00	127.00	2	11,797	0.02%
2021/11/23	2	133.54	1	131.50	131.50	1	11,998	0.01%
2021/11/22	3	137.01	0	0.00	136.50	3	12,312	0.02%
2021/11/19	12	142.96	13	145.73	140.00	-1	12,403	-0.01%
2021/11/18	36	144.60	43	144.84	140.50	-7	12,142	-0.06%
2021/11/17	20	138.28	7	142.92	146.00	13	11,811	0.11%
2021/11/16	2	135.50	2	135.50	133.00	0	11,601	0.00%
2021/11/15	5	139.20	14	138.50	136.50	-9	11,555	-0.08%
2021/11/12	14	134.68	10.1	135.15	135.50	4	11,433	0.03%
2021/11/11	19	132.37	16	132.56	130.00	3	11,328	0.03%
2021/11/10	6	132.92	7	133.79	133.50	-1	11,322	-0.01%
2021/11/09	10	136.40	8	135.51	131.50	2	11,337	0.02%
2021/11/08	1	129.97	3	130.33	133.00	-2	11,167	-0.02%
2021/11/05	2	133.25	1	135.00	132.00	1	11,161	0.01%
2021/11/04	10	133.75	11	133.50	131.50	-1	11,251	-0.01%
2021/11/03	48.1	134.30	49	134.38	134.50	-0.9	11,166	-0.01%
2021/11/02	68	140.11	75	140.62	136.00	-7	11,109	-0.06%
2021/11/01	35	137.26	37	139.35	144.00	-2	10,651	-0.02%
2021/10/29	13	134.04	6	132.17	131.00	7	10,290	0.07%
2021/10/28	68	133.35	65	135.62	130.00	3	10,005	0.03%
2021/10/27	20	137.03	19	137.39	134.50	1	9,699	0.01%
2021/10/26	216	137.95	209	137.83	134.50	7	9,469	0.07%	大買/大賣/
2021/10/25	22	139.30	15	137.53	137.00	7	8,971	0.08%
2021/10/22	61	130.45	62	126.42	134.00	-1	8,461	-0.01%
2021/10/21	204	119.21	204	122.14	122.00	0	7,869	0.00%	大買/大賣/
2021/10/20	13	118.38	14	120.57	118.00	-1	7,514	-0.01%
2021/10/19	5	110.50	4	112.50	112.00	1	7,180	0.01%
2021/10/18	1	113.00	3	112.00	112.00	-2	7,079	-0.03%
2021/10/15	23	109.11	29	109.52	112.00	-6	6,992	-0.09%
2021/10/14	33	117.80	29	120.38	109.50	4	6,722	0.06%
2021/10/13	11	115.50	8	116.94	121.50	3	6,313	0.05%
2021/10/12	21	114.07	24	113.71	110.50	-3	5,951	-0.05%
2021/10/08	7	109.50	7	109.14	109.00	0	5,702	0.00%
2021/10/07	2	106.75	2	109.50	109.50	0	5,567	0.00%
2021/10/05	7	101.59	7	102.00	106.00	0	5,635	0.00%
2021/10/04	12	107.63	12	106.13	102.50	0	5,575	0.00%
2021/10/01	0	0.00	10	106.00	106.00	-10	5,494	-0.18%
2021/09/30	22	108.45	12	108.33	112.00	10	5,447	0.18%
2021/09/29	0	0.00	2	106.00	107.00	-2	5,394	-0.04%
2021/09/28	19	117.18	19	114.21	114.50	0	5,326	0.00%
2021/09/27	6	111.17	6	108.42	110.50	0	5,060	0.00%
2021/09/24	5	107.50	1	106.01	105.00	4	4,970	0.08%
2021/09/23	24	105.85	24	107.08	105.00	0	4,911	0.00%
2021/09/22	7	104.00	19	101.63	106.50	-12	4,779	-0.25%
2021/09/17	1	96.60	1	97.10	97.10	0	4,789	0.00%
2021/09/15	5	98.60	0	0.00	98.00	5	4,784	0.10%
2021/09/14	5	105.00	5	106.00	101.50	0	4,744	0.00%
2021/09/13	10	102.00	15	104.17	106.00	-5	4,713	-0.11%
2021/09/10	56	102.47	0	0.00	103.50	56	4,656	1.20%
2021/09/09	6	106.25	56	107.14	109.00	-50	4,558	-1.10%
2021/09/08	0	111.50	0	0.00	107.50	0	4,446	0.00%
2021/09/07	23	113.46	23	115.13	112.50	0	4,405	0.00%
2021/09/06	1	114.00	0	0.00	119.00	1	4,258	0.02%
2021/09/03	28	111.71	27	115.24	111.50	1	4,109	0.02%
2021/09/02	5	116.00	5	117.70	116.00	0	4,009	0.00%
2021/09/01	120	117.19	120	119.63	114.00	0	3,853	0.00%	大買/大賣/
2021/08/31	12	114.00	13	115.92	121.00	-1	3,494	-0.03%
2021/08/30	127	114.69	127	118.62	115.00	0	3,323	0.00%	大買/大賣/
2021/08/27	13	110.04	7	111.00	119.00	6	2,995	0.20%
2021/08/26	2	114.25	14	114.07	116.50	-12	2,724	-0.44%
2021/08/25	0	0.00	1	102.00	106.00	-1	2,343	-0.04%
2021/08/24	22	92.93	24	93.95	96.50	-2	2,190	-0.09%
2021/08/19	6	90.22	6	90.60	90.10	0	2,048	0.00%
2021/08/18	10	87.70	10	88.70	91.10	0	2,022	0.00%
2021/08/17	5	88.50	5	89.40	85.80	0	1,996	0.00%
2021/08/16	5	89.00	0	0.00	87.50	5	1,954	0.26%
2021/08/13	10	91.18	15	91.73	93.00	-5	1,859	-0.27%
2021/08/12	5	90.20	1	89.80	86.80	4	1,742	0.23%
2021/08/10	11	95.14	10	95.75	97.20	1	1,586	0.06%
2021/08/09	5	93.70	5	95.22	93.30	0	1,432	0.00%
2021/08/06	19	92.89	28	92.89	94.00	-9	1,396	-0.65%
2021/08/05	23	90.95	23	90.63	90.50	0	1,349	0.00%
2021/08/04	5	89.10	5	91.00	88.80	0	1,345	0.00%
2021/08/03	10	85.65	5	86.80	89.10	5	1,317	0.38%
2021/08/02	1	84.90	7	85.81	86.80	-6	1,308	-0.46%
2021/07/29	19	84.73	20	85.44	83.60	-1	1,337	-0.07%
2021/07/28	2	82.45	0	0.00	82.00	2	1,297	0.15%
2021/07/15	1	81.70	0	0.00	82.20	1	1,461	0.07%
2021/07/13	10	94.10	10	96.00	88.20	0	1,505	0.00%
2021/07/09	0	0.00	1	88.00	89.40	-1	1,443	-0.07%
2021/07/08	5	90.00	5	90.90	89.00	0	1,495	0.00%
2021/07/07	1	90.70	1	88.40	88.40	0	1,520	0.00%
2021/07/06	11	90.71	5	93.50	89.90	6	1,558	0.38%
2021/07/05	1	92.80	6	91.50	92.00	-5	1,579	-0.32%
2021/07/02	5	89.60	5	90.30	88.80	0	1,633	0.00%
2021/07/01	20	88.83	15	90.43	87.80	5	1,706	0.29%
2021/06/30	5	90.06	5	91.50	90.00	0	1,733	0.00%
2021/06/29	15	91.35	15	91.51	89.60	0	1,854	0.00%
2021/06/28	112	90.51	117	89.45	90.90	-5	1,934	-0.26%	大買/大賣/
2021/06/24	0	0.00	1	80.00	79.90	-1	1,974	-0.05%
2021/06/16	1	76.40	0	0.00	75.50	1	2,712	0.04%
2021/06/02	0	0.00	1	77.20	76.30	-1	2,886	-0.03%
2021/06/01	3	77.43	2	77.00	76.50	1	2,916	0.03%
2021/05/27	0	0.00	8	76.00	74.50	-8	2,904	-0.28%
2021/05/26	0	0.00	17	74.00	74.00	-17	2,913	-0.58%
2021/05/25	25	77.50	0	0.00	73.20	25	2,917	0.86%
2021/05/24	10	74.50	10	75.00	76.00	0	2,911	0.00%
2021/05/04	0	0.00	4	77.30	76.90	-4	3,089	-0.13%
2021/04/23	0	0.00	2	85.50	86.20	-2	2,953	-0.07%
2021/04/22	1	86.60	2	87.65	84.10	-1	2,935	-0.03%
2021/04/21	5	89.70	0	0.00	89.50	5	2,892	0.17%
2021/04/20	1	92.00	23	91.70	91.60	-22	2,845	-0.77%
2021/04/19	1	90.20	2	90.45	88.60	-1	2,794	-0.04%
2021/04/16	12	88.18	11	89.49	89.40	1	2,749	0.04%
2021/04/15	1	86.30	1	87.00	86.40	0	2,688	0.00%
2021/04/14	1	81.40	5	79.80	83.00	-4	2,660	-0.15%
2021/04/13	1	87.80	1	88.30	85.50	0	2,604	0.00%
2021/04/12	9	87.67	5	86.54	85.50	4	2,574	0.16%
2021/04/09	5	88.54	4	88.63	87.70	1	2,535	0.04%
2021/04/08	13	93.28	23	93.16	90.10	-10	2,495	-0.40%
2021/04/07	11	90.56	8	91.41	92.60	3	2,394	0.13%
2021/04/06	6	87.52	0	0.00	86.70	6	2,328	0.26%
2021/04/01	21	91.46	9	91.79	89.60	12	2,270	0.53%
2021/03/31	4	87.68	8	86.90	87.30	-4	2,131	-0.19%
2021/03/30	28	84.84	30	85.43	84.00	-2	1,987	-0.10%
2021/03/29	0	0.00	2	79.45	80.00	-2	1,842	-0.11%
2021/03/26	17	78.59	15	78.80	79.80	2	1,793	0.11%
2021/03/25	19	79.52	19	78.13	77.30	0	1,737	0.00%
2021/03/24	13	81.08	11	80.36	81.40	2	1,664	0.12%
2021/03/23	17	83.56	10	87.50	82.70	7	1,556	0.45%
2021/03/19	3	80.23	4	80.93	83.40	-1	1,158	-0.09%
2021/03/18	1	69.20	1	75.90	75.90	0	1,032	0.00%
2021/03/16	1	68.50	1	69.50	68.20	0	949	0.00%
2021/03/10	0	0.00	4	66.40	65.70	-4	870	-0.46%
2021/03/05	0	0.00	1	65.00	62.50	-1	836	-0.12%
2021/03/03	0	0.00	1	63.00	63.10	-1	826	-0.12%
2021/03/02	0	0.00	2	64.30	63.20	-2	821	-0.24%
2021/02/23	5	68.34	3	67.87	68.00	2	768	0.26%
2021/02/22	6	68.33	4	68.75	70.90	2	731	0.27%
2021/02/19	3	62.40	3	64.00	65.70	0	630	0.00%
2021/02/18	1	60.00	1	58.10	59.80	0	565	0.00%
2021/02/05	1	57.50	1	57.90	57.50	0	597	0.00%
2021/02/04	1	58.80	1	58.50	59.10	0	606	0.00%
2021/02/03	3	59.03	3	58.93	59.60	0	567	0.00%
2021/01/29	1	56.20	0	0.00	54.40	1	504	0.20%
2021/01/21	1	54.90	0	0.00	54.00	1	481	0.21%
2021/01/20	1	56.00	0	0.00	55.20	1	482	0.21%
2021/01/08	0	0.00	1	57.90	58.20	-1	462	-0.22%
2021/01/05	1	60.50	0	0.00	60.40	1	451	0.22%
2020/12/29	11	61.08	10	62.40	61.00	1	437	0.23%
2020/10/28	0	0.00	1	51.00	51.80	-1	241	-0.41%
2020/09/16	3	59.90	0	0.00	58.80	3	563	0.53%
2020/09/03	0	0.00	10	60.10	59.50	-10	720	-1.39%
2020/09/02	10	60.49	0	0.00	60.50	10	725	1.38%
2020/08/10	0	0.00	1	60.90	61.00	-1	832	-0.12%
2020/08/07	0	0.00	1	62.00	61.70	-1	835	-0.12%
2020/07/16	1	66.60	0	0.00	66.60	1	961	0.10%
2020/07/13	1	69.00	1	69.40	68.50	0	996	0.00%
2020/07/07	1	70.00	0	0.00	70.50	1	1,027	0.10%
2020/07/03	1	67.80	1	67.90	69.90	0	969	0.00%
2020/06/24	0	0.00	2	66.15	65.90	-2	914	-0.22%
2020/06/23	0	0.00	1	66.80	66.10	-1	910	-0.11%
2020/06/19	10	67.81	10	66.58	66.10	0	885	0.00%
2020/06/17	3	65.83	0	0.00	65.10	3	861	0.35%
2020/06/16	0	0.00	1	63.50	63.50	-1	805	-0.12%
2020/06/09	0	0.00	1	63.90	63.90	-1	862	-0.12%
2020/06/01	0	0.00	1	62.00	61.40	-1	829	-0.12%
2020/05/26	2	62.00	1	61.30	61.30	1	824	0.12%
2020/05/25	0	0.00	1	59.20	60.90	-1	821	-0.12%
2020/05/18	0	0.00	3	58.17	58.00	-3	860	-0.35%
2020/05/15	0	0.00	1	59.00	59.00	-1	861	-0.12%
2020/05/11	1	62.00	0	0.00	62.60	1	869	0.11%
2020/05/08	0	0.00	1	63.70	62.20	-1	866	-0.12%
2020/05/07	2	65.00	0	0.00	64.10	2	854	0.23%
2020/05/06	38	62.60	38	61.86	64.80	0	825	0.00%
2020/05/05	0	0.00	2	58.20	59.00	-2	776	-0.26%
2020/05/04	0	0.00	5	58.48	58.40	-5	784	-0.64%
2020/04/30	0	0.00	1	59.80	59.80	-1	786	-0.13%
2020/04/27	2	58.20	0	0.00	58.20	2	795	0.25%
2020/04/23	1	58.00	0	0.00	57.30	1	788	0.13%
2020/04/22	4	57.20	1	56.00	57.20	3	786	0.38%
2020/04/21	0	0.00	2	55.40	55.40	-2	775	-0.26%
2020/04/15	7	58.33	5	57.90	58.70	2	743	0.27%
2020/04/14	0	0.00	3	53.83	55.50	-3	696	-0.43%
2020/04/13	1	51.60	0	0.00	50.50	1	690	0.14%
2020/04/10	1	51.50	0	0.00	51.60	1	699	0.14%
2020/04/09	1	54.10	0	0.00	52.10	1	707	0.14%
2020/03/31	0	0.00	1	45.00	45.40	-1	966	-0.10%
2020/03/30	1	43.20	0	0.00	43.20	1	972	0.10%
2020/03/27	0	0.00	1	44.85	43.60	-1	982	-0.10%
2020/03/26	1	43.00	0	0.00	43.00	1	1,015	0.10%
2020/03/25	2	41.50	0	0.00	42.75	2	1,018	0.20%
2020/03/24	1	39.70	0	0.00	38.95	1	1,019	0.10%
2020/03/17	1	45.45	0	0.00	45.45	1	1,140	0.09%
2020/03/13	7	55.50	5	56.14	56.10	2	1,089	0.18%
2020/03/12	1	61.70	0	0.00	61.60	1	1,077	0.09%
2020/03/09	1	72.40	0	0.00	70.00	1	1,064	0.09%
2020/03/05	0	0.00	8	75.13	75.20	-8	1,064	-0.75%
2020/03/04	0	0.00	4	73.50	74.50	-4	1,060	-0.38%
2020/02/24	0	0.00	2	74.80	74.70	-2	1,053	-0.19%
2020/02/21	5	76.56	0	0.00	76.20	5	1,057	0.47%
2020/02/19	0	0.00	1	74.70	74.80	-1	1,024	-0.10%
2020/02/17	0	0.00	1	72.10	72.30	-1	1,014	-0.10%
2020/02/04	1	70.50	0	0.00	71.40	1	1,053	0.09%
2020/01/14	1	78.90	1	79.10	78.80	0	1,074	0.00%
2020/01/08	1	78.20	1	78.20	77.30	0	1,100	0.00%
2020/01/07	1	79.80	6	79.45	79.00	-5	1,098	-0.46%
2020/01/03	1	82.20	1	82.80	82.20	0	1,106	0.00%
2020/01/02	5	84.30	2	83.90	83.80	3	1,094	0.27%
2019/12/30	1	86.30	17	86.11	85.00	-16	1,083	-1.48%
2019/12/27	17	87.32	19	87.87	85.40	-2	1,050	-0.19%
2019/12/26	18	84.83	8	85.46	85.90	10	939	1.06%
2019/12/25	0	0.00	1	82.30	82.00	-1	848	-0.12%
2019/12/24	1	81.30	0	0.00	81.40	1	858	0.12%
2019/12/19	15	81.00	0	0.00	80.70	15	855	1.75%
2019/12/18	0	0.00	1	81.20	81.40	-1	870	-0.11%
2019/12/17	4	82.10	2	83.00	81.60	2	871	0.23%
2019/12/13	8	80.89	13	81.15	81.00	-5	841	-0.59%
2019/12/12	18	82.50	18	82.63	81.10	0	820	0.00%
2019/12/11	0	0.00	1	78.20	78.30	-1	738	-0.14%
2019/12/10	0	0.00	2	78.50	78.20	-2	746	-0.27%
2019/12/05	12	81.46	12	81.41	80.60	0	763	0.00%
2019/11/25	1	77.70	0	0.00	78.10	1	878	0.11%
2019/11/21	1	75.90	0	0.00	78.00	1	890	0.11%
2019/11/20	2	76.20	0	0.00	77.40	2	884	0.23%
2019/11/15	0	0.00	3	74.60	75.50	-3	931	-0.32%
2019/11/14	0	0.00	1	74.60	74.60	-1	949	-0.11%
2019/11/11	0	0.00	1	74.70	74.50	-1	970	-0.10%
2019/11/06	0	0.00	2	81.50	80.00	-2	1,003	-0.20%
2019/11/01	0	0.00	0.1	81.10	81.00	-0.1	1,048	-0.01%
2019/10/30	2	81.35	1	80.90	80.90	1	1,059	0.09%
2019/10/23	0	0.00	3	83.00	82.50	-3	1,170	-0.26%
2019/10/18	1	83.10	2	83.50	82.20	-1	1,230	-0.08%
2019/10/16	0	0.00	6	81.50	80.90	-6	1,245	-0.48%
2019/10/15	2	81.90	0	0.00	81.30	2	1,283	0.16%
2019/10/14	1	82.30	0	0.00	82.20	1	1,329	0.08%
2019/10/09	0	0.00	1	79.30	79.50	-1	1,340	-0.07%
2019/10/08	1	80.40	0	0.00	80.20	1	1,372	0.07%
2019/10/04	3	81.83	3	81.37	80.60	0	1,437	0.00%
2019/09/27	1	80.50	4	80.55	80.80	-3	1,559	-0.19%
2019/09/26	1	83.90	2	84.45	82.40	-1	1,729	-0.06%
2019/09/25	3	84.30	1	86.10	84.40	2	1,757	0.11%
2019/09/24	0	0.00	1	87.00	86.50	-1	1,796	-0.06%
2019/09/23	0	0.00	2	87.50	87.00	-2	1,800	-0.11%
2019/09/19	2	86.25	1	87.70	86.00	1	1,826	0.05%
2019/09/17	2	86.25	0	0.00	85.60	2	1,841	0.11%
2019/09/16	1	86.50	1	87.00	86.50	0	1,890	0.00%
2019/09/12	0	0.00	2	86.50	86.50	-2	1,928	-0.10%
2019/09/11	3	84.13	4	85.28	85.30	-1	1,964	-0.05%
2019/09/10	1	83.90	1	84.90	83.90	0	1,977	0.00%
2019/09/06	3	88.90	2	88.35	87.00	1	2,000	0.05%
2019/09/05	1	88.30	1	89.20	87.40	0	2,120	0.00%
2019/09/04	5	85.90	5	86.80	87.10	0	2,130	0.00%
2019/09/03	1	87.50	1	88.50	86.30	0	2,179	0.00%
2019/09/02	0	0.00	2	85.50	86.30	-2	2,184	-0.09%
2019/08/30	0	0.00	2	84.50	84.60	-2	2,210	-0.09%
2019/08/29	5	84.80	0	0.00	83.60	5	2,241	0.22%
2019/08/28	2	84.25	5	84.64	85.10	-3	2,308	-0.13%
2019/08/27	0	0.00	1	83.00	83.20	-1	2,330	-0.04%
2019/08/26	1	81.80	1	82.30	81.80	0	2,496	0.00%
2019/08/23	5	84.60	6	85.48	84.40	-1	2,510	-0.04%
2019/08/22	13	85.32	11	85.63	85.30	2	2,522	0.08%
2019/08/20	11	83.82	10	83.95	84.00	1	2,526	0.04%
2019/08/19	6	83.10	6	83.63	83.20	0	2,567	0.00%
2019/08/16	3	82.27	2	82.40	82.60	1	2,582	0.04%
2019/08/15	2	80.00	0	0.00	82.00	2	2,606	0.08%
2019/08/13	1	80.30	1	80.90	81.00	0	2,662	0.00%
2019/08/12	2	82.80	4	82.73	82.60	-2	2,694	-0.07%
2019/08/08	1	81.70	1	83.20	82.50	0	2,713	0.00%
2019/08/07	7	82.07	6	83.58	80.20	1	2,737	0.04%
2019/08/06	5	82.30	5	82.00	83.40	0	2,789	0.00%
2019/08/02	8	85.93	8	85.39	85.80	0	2,899	0.00%
2019/07/31	3	87.93	1	87.50	88.60	2	3,018	0.07%
2019/07/30	2	87.15	1	87.80	87.60	1	3,061	0.03%
2019/07/29	4	91.88	5	91.98	90.90	-1	3,117	-0.03%
2019/07/26	2	94.50	4	94.88	94.10	-2	3,228	-0.06%
2019/07/24	9	95.62	7	96.09	96.00	2	3,256	0.06%
2019/07/23	1	95.80	3	95.30	94.90	-2	3,290	-0.06%
2019/07/22	4.1	94.70	3	94.37	94.10	1.1	3,343	0.03%
2019/07/18	3	96.20	1	96.20	95.00	2	3,484	0.06%
2019/07/17	0	0.00	1	102.00	99.10	-1	3,520	-0.03%
2019/07/16	10	100.15	10	100.53	102.50	0	3,537	0.00%
2019/07/15	3	100.10	0	0.00	99.70	3	3,569	0.08%
2019/07/12	0	0.00	1	98.60	99.90	-1	3,658	-0.03%
2019/07/11	9	100.61	9	100.18	98.00	0	3,746	0.00%
2019/07/10	4	98.13	4	98.25	98.00	0	3,848	0.00%
2019/07/09	2	97.90	2	98.10	98.10	0	3,900	0.00%
2019/07/08	3	98.30	0	0.00	98.20	3	3,971	0.08%
2019/07/05	8	102.50	6	99.77	100.00	2	4,079	0.05%
2019/07/04	5	101.60	8	102.31	101.00	-3	4,273	-0.07%
2019/07/03	32.1	102.12	22	103.11	101.00	10.1	4,250	0.24%
2019/07/02	4	95.30	6	95.87	97.50	-2	4,181	-0.05%
2019/07/01	7	95.40	21	94.88	94.50	-14	4,230	-0.33%
2019/06/27	12	93.94	10	94.11	93.40	2	4,701	0.04%
2019/06/26	0	0.00	1	92.10	92.00	-1	4,768	-0.02%
2019/06/25	3	91.67	3	92.67	91.70	0	4,955	0.00%
2019/06/24	1	93.20	1	94.10	93.90	0	5,059	0.00%
2019/06/20	15	95.00	3	95.27	96.00	12	5,360	0.22%
2019/06/19	2	92.70	2	93.40	93.70	0	5,531	0.00%
2019/06/18	2	93.05	1	93.10	91.70	1	5,736	0.02%
2019/06/14	1	92.80	1	92.60	92.20	0	6,285	0.00%
2019/06/13	36	94.22	36	94.22	93.00	0	6,533	0.00%
2019/06/12	9	91.50	8	91.88	91.90	1	6,974	0.01%
2019/06/11	14	92.09	13	92.04	91.50	1	7,475	0.01%
2019/06/10	8	91.68	9	92.24	92.00	-1	7,718	-0.01%
2019/06/06	2	88.70	2	89.45	90.00	0	7,860	0.00%
2019/06/05	1	92.40	1	90.60	89.60	0	7,841	0.00%
2019/06/04	12	90.46	12	90.98	89.40	0	7,829	0.00%
2019/06/03	8	88.78	15	88.86	89.40	-7	7,783	-0.09%
2019/05/31	17	91.16	18	91.69	90.20	-1	7,800	-0.01%
2019/05/30	7	87.13	7	87.21	86.50	0	7,816	0.00%
2019/05/29	7	86.26	7	86.11	86.50	0	7,830	0.00%
2019/05/28	2	87.85	2	87.60	87.10	0	7,848	0.00%
2019/05/27	5	86.58	5	87.18	88.00	0	7,900	0.00%
2019/05/24	10	87.23	10	87.80	86.70	0	7,979	0.00%
2019/05/23	5	85.36	5	86.00	87.10	0	8,178	0.00%
2019/05/22	4	90.33	0	0.00	88.10	4	8,372	0.05%
2019/05/21	1	89.80	2	89.40	90.50	-1	8,408	-0.01%
2019/05/20	2	87.35	1	87.10	87.80	1	8,474	0.01%
2019/05/17	7	89.79	7	91.03	87.00	0	8,505	0.00%
2019/05/16	10	90.94	9	90.87	89.50	1	8,500	0.01%
2019/05/15	17	90.41	16	90.94	91.20	1	8,522	0.01%
2019/05/14	4	86.65	5	87.82	90.80	-1	8,544	-0.01%
2019/05/13	11	88.99	8	87.89	87.50	3	8,491	0.04%
2019/05/10	17	93.10	19	93.45	92.10	-2	8,443	-0.02%
2019/05/09	13	95.35	7	97.64	92.00	6	8,369	0.07%
2019/05/08	1	100.50	5	99.80	100.50	-4	8,294	-0.05%
2019/05/07	11	102.95	7	102.36	100.50	4	8,328	0.05%
2019/05/06	72	102.49	70	103.54	101.00	2	8,296	0.02%
2019/05/03	15	102.58	18	105.28	106.00	-3	8,246	-0.04%
2019/05/02	10	97.81	11	98.57	96.60	-1	8,138	-0.01%
2019/04/30	17	95.79	22	96.42	98.20	-5	8,173	-0.06%
2019/04/29	17	99.64	14	99.20	96.10	3	8,280	0.04%
2019/04/26	12	101.00	12	101.50	100.50	0	8,370	0.00%
2019/04/25	11	100.68	8	101.38	102.00	3	8,373	0.04%
2019/04/24	5	103.00	4	103.00	102.00	1	8,327	0.01%
2019/04/23	35	100.26	32	100.88	99.70	3	8,246	0.04%
2019/04/22	5	101.30	7	100.99	103.00	-2	8,220	-0.02%
2019/04/19	6	102.42	5	102.50	100.50	1	8,219	0.01%
2019/04/18	74	104.45	71	105.85	103.00	3	8,186	0.04%
2019/04/17	4	105.50	5	106.10	107.00	-1	8,114	-0.01%
2019/04/16	95	106.18	95	107.51	106.00	0	7,996	0.00%
2019/04/15	3	113.00	6	113.00	113.50	-3	7,859	-0.04%
2019/04/12	10	114.60	7	116.07	112.50	3	7,814	0.04%
2019/04/11	3	118.83	3	118.83	115.00	0	7,750	0.00%
2019/04/10	17	119.12	15	116.20	116.00	2	7,629	0.03%
2019/04/08	2	117.00	171	115.50	112.00	-169	7,367	-2.29%	大賣/鉅額交易
2019/04/03	196	113.38	14	112.57	112.00	182	7,261	2.51%	大買/鉅額交易
2019/04/02	8	114.94	9	113.89	113.00	-1	7,189	-0.01%
2019/04/01	39	117.85	32	117.00	113.00	7	7,057	0.10%
2019/03/29	4	110.75	13	112.00	113.50	-9	6,663	-0.14%
2019/03/28	8	112.88	9	111.39	109.00	-1	6,621	-0.02%
2019/03/27	1	111.00	12	110.08	110.00	-11	6,447	-0.17%
2019/03/26	21	110.74	21	112.33	111.50	0	6,348	0.00%
2019/03/25	7	106.93	6	105.58	111.00	1	6,205	0.02%
2019/03/22	65	108.28	63	110.40	106.50	2	6,051	0.03%
2019/03/21	11	110.55	15	108.03	110.00	-4	5,912	-0.07%
2019/03/20	34	108.88	33	110.89	108.00	1	5,735	0.02%
2019/03/19	15	107.97	20	108.60	109.00	-5	5,403	-0.09%
2019/03/18	5	109.20	8	111.13	111.50	-3	5,199	-0.06%
2019/03/15	188	105.40	187	108.73	112.00	1	4,965	0.02%	大買/大賣/
2019/03/14	21	100.66	11	101.44	104.00	10	4,423	0.23%
2019/03/13	15	91.45	37	89.60	94.80	-22	3,957	-0.56%
2019/03/12	17	86.59	17	84.82	86.20	0	3,691	0.00%
2019/03/08	1	79.50	0	0.00	81.20	1	3,698	0.03%
2019/03/07	6	83.27	12	83.57	80.70	-6	3,754	-0.16%
2019/03/06	6	83.75	7	84.00	83.80	-1	3,867	-0.03%
2019/03/05	30	85.83	29	85.82	84.00	1	3,883	0.03%
2019/03/04	5	83.80	6	84.67	83.00	-1	3,747	-0.03%
2019/02/27	14	82.78	10	83.06	83.80	4	3,749	0.11%
2019/02/26	10	85.92	7	86.43	84.60	3	3,799	0.08%
2019/02/25	11	87.54	7	88.21	87.80	4	3,946	0.10%
2019/02/22	16	87.98	14	87.46	87.10	2	3,894	0.05%
2019/02/21	8	86.41	9	86.26	88.60	-1	3,674	-0.03%
2019/02/20	7	80.90	7	81.53	80.60	0	3,469	0.00%
2019/02/19	2	81.25	9	81.51	80.60	-7	3,443	-0.20%
2019/02/18	2	78.75	4	80.00	78.50	-2	3,378	-0.06%
2019/02/15	14	78.31	11	79.61	76.60	3	3,365	0.09%
2019/02/14	9	79.17	8	79.98	79.50	1	3,384	0.03%
2019/02/13	2	79.85	2	79.75	78.60	0	3,387	0.00%
2019/02/11	2	76.40	0	0.00	76.00	2	3,457	0.06%
2019/01/29	1	77.00	0	0.00	76.00	1	3,778	0.03%
2019/01/28	2	77.85	1	77.80	76.90	1	3,823	0.03%
2019/01/25	4	81.45	9	81.52	81.00	-5	3,895	-0.13%
2019/01/24	6	81.67	7	84.09	80.80	-1	3,963	-0.03%
2019/01/23	13	83.06	13	83.22	82.80	0	4,024	0.00%
2019/01/22	9	82.73	5	82.80	82.00	4	4,070	0.10%
2019/01/21	45	82.07	39	82.45	84.40	6	4,091	0.15%
2019/01/18	10	78.82	25	77.71	79.10	-15	4,078	-0.37%
2019/01/17	22	78.86	12	79.23	74.80	10	4,118	0.24%
2019/01/16	1	77.00	1	76.90	77.70	0	4,172	0.00%
2019/01/15	0	0.00	1	77.90	77.20	-1	4,183	-0.02%
2019/01/14	11	77.35	11	77.00	77.40	0	4,198	0.00%
2019/01/11	10	76.35	10	77.80	75.30	0	4,223	0.00%
2019/01/10	16	75.66	26	75.70	76.00	-10	4,202	-0.24%
2019/01/09	10	76.20	0	0.00	74.50	10	4,199	0.24%
2019/01/08	1	72.40	1	72.80	72.90	0	4,212	0.00%
2019/01/07	0	0.00	1	72.10	71.80	-1	4,253	-0.02%
2019/01/04	1	68.70	0	0.00	69.00	1	4,311	0.02%
2019/01/03	1	72.10	1	72.50	70.00	0	4,353	0.00%
2018/12/27	0	0.00	1	74.80	72.70	-1	4,614	-0.02%
2018/12/26	1	72.80	0	0.00	72.00	1	4,710	0.02%
2018/12/24	1	74.00	1	74.90	76.00	0	4,928	0.00%
2018/12/21	11	71.10	13	71.42	74.50	-2	5,173	-0.04%
2018/12/20	2	72.90	5	72.00	73.10	-3	5,203	-0.06%
2018/12/19	1	77.50	1	78.30	77.10	0	5,247	0.00%
2018/12/18	7	78.31	6	79.22	76.70	1	5,319	0.02%
2018/12/17	12	77.85	14.1	77.90	79.00	-2.1	5,365	-0.04%
2018/12/14	12	77.62	12	78.22	78.10	0	5,397	0.00%
2018/12/13	18	77.01	16	77.72	76.40	2	5,375	0.04%
2018/12/12	1	73.90	1	73.00	74.80	0	5,431	0.00%
2018/12/11	1	71.40	1	71.40	71.20	0	5,489	0.00%
2018/12/10	4	69.85	4	70.98	70.20	0	5,668	0.00%
2018/12/07	7	73.31	7	73.69	72.90	0	5,780	0.00%
2018/12/06	10	74.98	11	75.04	72.30	-1	5,939	-0.02%
2018/12/05	2	79.75	2	80.15	79.60	0	6,149	0.00%
2018/12/04	15	83.13	14	84.16	82.40	1	6,228	0.02%
2018/12/03	27	83.93	39	82.85	85.00	-12	6,234	-0.19%
2018/11/30	14	78.09	13	78.58	78.50	1	6,178	0.02%
2018/11/29	22	79.35	7	78.94	76.10	15	6,282	0.24%
2018/11/28	2	74.90	14	76.00	76.00	-12	6,234	-0.19%
2018/11/27	2	75.55	0	0.00	76.00	2	6,255	0.03%
2018/11/26	2	73.75	2	74.20	74.00	0	6,356	0.00%
2018/11/23	10	74.65	4	74.63	73.30	6	6,442	0.09%
2018/11/22	19	77.26	23	76.64	77.20	-4	6,430	-0.06%
2018/11/21	26	73.72	17	74.11	73.50	9	6,318	0.14%
2018/11/20	1	71.60	4	72.73	73.40	-3	6,351	-0.05%
2018/11/19	10	72.28	10	72.39	72.00	0	6,423	0.00%
2018/11/16	3	72.00	3	72.00	70.50	0	6,522	0.00%
2018/11/15	10	69.68	12	69.95	70.80	-2	6,590	-0.03%
2018/11/14	8	71.75	8	71.43	69.50	0	6,826	0.00%
2018/11/13	14	67.34	13	66.60	72.00	1	6,956	0.01%
2018/11/12	9	70.27	7	70.51	69.50	2	6,995	0.03%
2018/11/09	10	72.49	10	72.77	72.50	0	7,088	0.00%
2018/11/08	4	73.88	4	73.40	72.80	0	7,161	0.00%
2018/11/07	50.1	72.64	51	72.30	74.70	-1	7,267	-0.01%
2018/11/06	40	74.37	37	75.28	69.60	3	7,287	0.04%
2018/11/05	21	73.46	21	73.42	73.40	0	7,441	0.00%
2018/11/02	37	72.59	37	72.54	72.00	0	7,499	0.00%
2018/11/01	19	67.42	21	67.50	69.50	-2	7,554	-0.03%
2018/10/31	7	62.44	7	62.81	63.40	0	7,596	0.00%
2018/10/30	10	58.95	8	59.03	57.90	2	7,697	0.03%
2018/10/29	3	62.77	17	62.98	63.50	-14	7,837	-0.18%
2018/10/26	10	69.10	0	0.00	63.30	10	8,206	0.12%
2018/10/25	19	71.07	10	70.45	67.90	9	8,531	0.11%
2018/10/24	6	71.25	6	72.17	75.40	0	8,579	0.00%
2018/10/22	4	71.85	2	72.15	72.00	2	8,802	0.02%
2018/10/19	0	0.00	1	69.20	71.60	-1	8,932	-0.01%
2018/10/18	1	71.30	1	72.50	69.90	0	9,187	0.00%
2018/10/17	4	71.80	6	71.97	71.40	-2	9,518	-0.02%
2018/10/16	6	71.10	6	70.70	69.60	0	9,898	0.00%
2018/10/12	11	68.15	11	68.37	68.70	0	10,230	0.00%
2018/10/09	11	73.04	10	72.94	73.90	1	10,225	0.01%
2018/10/08	5	76.32	10	76.09	77.00	-5	10,214	-0.05%
2018/10/05	25	78.20	30	78.03	75.50	-5	10,248	-0.05%
2018/10/04	36	80.86	35	80.96	83.20	1	10,302	0.01%
2018/10/03	17	82.98	12	82.40	80.60	5	10,476	0.05%
2018/10/02	3	89.57	3	90.90	87.80	0	10,553	0.00%
2018/10/01	2	90.40	3	89.87	89.80	-1	10,536	-0.01%
2018/09/28	18	91.57	13	92.15	89.80	5	10,706	0.05%
2018/09/27	1	88.60	3	89.47	87.70	-2	10,688	-0.02%
2018/09/26	0	0.00	1	88.60	87.00	-1	10,763	-0.01%
2018/09/25	2	86.80	4	88.53	90.10	-2	10,814	-0.02%
2018/09/21	25	84.78	25	85.20	87.10	0	10,870	0.00%
2018/09/20	0	0.00	1	85.00	84.40	-1	10,978	-0.01%
2018/09/19	5	86.20	11	86.00	84.10	-6	11,146	-0.05%
2018/09/18	18	84.44	18	84.79	85.10	0	11,141	0.00%
2018/09/17	19	88.01	18	88.18	87.70	1	11,068	0.01%
2018/09/14	21	83.61	21	85.46	88.40	0	11,037	0.00%
2018/09/13	8	86.58	6	86.82	82.50	2	10,923	0.02%
2018/09/12	8	89.48	2	89.10	88.90	6	10,862	0.06%
2018/09/11	18	92.62	16	91.82	89.10	2	10,730	0.02%
2018/09/10	10	100.10	6	101.07	99.00	4	10,501	0.04%
2018/09/07	2	104.00	2	104.25	103.50	0	10,436	0.00%
2018/09/06	8	102.88	10	103.30	107.00	-2	10,422	-0.02%
2018/09/05	16	104.50	14	104.61	103.50	2	10,416	0.02%
2018/09/04	9	110.50	7	111.57	110.00	2	10,441	0.02%
2018/09/03	8	112.31	8	111.13	109.50	0	10,495	0.00%
2018/08/31	12	113.13	10	113.50	113.50	2	10,709	0.02%
2018/08/30	47	118.81	50	119.39	119.00	-3	10,743	-0.03%
2018/08/29	6	114.33	6	115.67	120.00	0	10,788	0.00%
2018/08/28	9	116.83	8	117.69	115.00	1	10,951	0.01%
2018/08/27	3	115.50	5	115.90	116.00	-2	10,990	-0.02%
2018/08/24	8	112.13	13	111.69	113.00	-5	11,033	-0.05%
2018/08/23	14	115.96	12	115.96	114.50	2	11,185	0.02%
2018/08/22	4	115.00	5	115.00	116.00	-1	11,279	-0.01%
2018/08/21	68	115.91	64	117.51	114.50	4	11,317	0.04%
2018/08/20	1	104.00	1	106.00	115.50	0	11,226	0.00%
2018/08/17	9	109.39	8	109.00	105.00	1	11,376	0.01%
2018/08/16	6	107.75	7	109.14	110.50	-1	11,402	-0.01%
2018/08/15	2	106.50	7	110.50	109.00	-5	11,320	-0.04%
2018/08/14	17	110.18	4	109.00	111.50	13	11,342	0.11%
2018/08/13	7	118.93	24	114.02	113.50	-17	11,345	-0.15%
2018/08/10	20	129.15	16	129.28	126.00	4	11,420	0.04%
2018/08/09	10	125.15	10	126.30	129.00	0	11,345	0.00%
2018/08/08	11	127.86	17	127.24	126.00	-6	11,396	-0.05%
2018/08/07	28	125.09	29	127.52	125.00	-1	11,266	-0.01%
2018/08/06	3	122.67	7	123.43	128.00	-4	11,337	-0.04%
2018/08/03	86	122.83	85	129.29	122.50	1	11,207	0.01%
2018/08/02	35	122.84	35	125.47	127.00	0	10,984	0.00%
2018/08/01	70	134.91	55	138.65	123.00	15	10,537	0.14%
2018/07/31	12	129.29	17	128.03	136.50	-5	10,083	-0.05%
2018/07/30	22	123.61	17	126.21	124.50	5	9,853	0.05%
2018/07/27	30	131.93	35	132.20	131.50	-5	9,674	-0.05%
2018/07/26	22	134.97	21	132.24	131.00	1	9,492	0.01%
2018/07/25	19	136.18	21	135.43	134.50	-2	9,336	-0.02%
2018/07/24	85	131.81	74	131.20	132.00	11	9,032	0.12%
2018/07/23	22	126.68	21	125.81	133.00	1	8,691	0.01%
2018/07/20	4	117.88	9	118.11	121.00	-5	8,312	-0.06%
2018/07/19	4	110.00	1	110.00	110.00	3	8,035	0.04%
2018/07/18	0	0.00	1	102.00	100.00	-1	7,940	-0.01%
2018/07/17	1	106.50	1	107.00	104.00	0	7,919	0.00%
2018/07/16	4	105.88	3	107.00	105.50	1	7,930	0.01%
2018/07/13	17	111.79	19	112.92	111.00	-2	7,854	-0.03%
2018/07/12	13	113.15	10	113.40	112.50	3	7,801	0.04%
2018/07/11	11	111.00	7	111.79	110.50	4	7,706	0.05%
2018/07/10	2	109.50	5	110.50	110.50	-3	7,546	-0.04%
2018/07/09	29	100.29	27	100.70	100.50	2	7,448	0.03%
2018/07/06	18	103.06	15	104.06	102.50	3	7,620	0.04%
2018/07/05	6	101.33	2	101.45	97.00	4	7,452	0.05%
2018/07/04	6	101.95	5	103.50	102.50	1	7,272	0.01%
2018/07/03	31	105.68	29	108.24	101.50	2	7,102	0.03%
2018/07/02	16	112.41	16	112.69	112.50	0	6,998	0.00%
2018/06/29	7	106.43	15	107.30	108.50	-8	6,864	-0.12%
2018/06/28	59	110.88	51	111.48	107.50	8	6,672	0.12%
2018/06/27	10	119.45	13	120.38	119.00	-3	6,470	-0.05%
2018/06/26	10	120.25	12	122.04	124.00	-2	6,504	-0.03%
2018/06/25	9	120.22	14	120.79	120.00	-5	6,484	-0.08%
2018/06/22	14	126.14	1	128.00	121.50	13	6,450	0.20%
2018/06/21	21	134.26	20	135.28	134.50	1	6,383	0.02%
2018/06/20	2	134.50	1	137.50	142.00	1	6,308	0.02%
2018/06/19	3	143.83	1	136.50	143.00	2	6,265	0.03%
2018/06/15	8	159.31	8	158.31	144.50	0	6,276	0.00%
2018/06/14	2	161.50	0	0.00	160.50	2	6,241	0.03%
2018/06/13	3	165.00	3	162.83	159.00	0	6,194	0.00%
2018/06/12	23	163.26	20	162.28	168.00	3	6,126	0.05%
2018/06/11	80	152.83	80	152.79	153.00	0	5,982	0.00%
2018/06/08	53	149.48	48	148.43	152.50	5	5,828	0.09%
2018/06/07	44	137.98	44	139.57	141.00	0	5,542	0.00%
2018/06/06	34	134.54	35	128.76	134.50	-1	5,367	-0.02%
2018/06/05	51	123.83	49	123.52	123.50	2	5,239	0.04%
2018/06/04	1	122.50	1	122.50	125.00	0	5,009	0.00%
2018/06/01	60	114.18	59	114.24	114.00	1	4,878	0.02%
2018/05/31	32	123.59	17	122.15	115.00	15	4,758	0.32%
2018/05/30	10	112.95	2	115.50	115.50	8	4,525	0.18%
2018/05/29	6	108.17	5	107.10	105.00	1	4,326	0.02%
2018/05/28	11	107.59	7	106.50	108.50	4	4,203	0.10%
2018/05/25	46	103.22	39	102.92	102.00	7	4,126	0.17%
2018/05/24	1	95.00	7	92.01	98.10	-6	3,815	-0.16%
2018/05/23	13	88.81	15	89.57	89.20	-2	3,716	-0.05%
2018/05/22	65	90.32	61	89.19	90.90	4	3,664	0.11%
2018/05/21	6	89.17	8	88.20	89.50	-2	3,557	-0.06%
2018/05/18	7	83.73	17	80.95	86.50	-10	3,371	-0.30%
2018/05/17	40	80.03	47	79.97	78.70	-7	3,142	-0.22%
2018/05/16	4	73.45	22	73.48	76.50	-18	2,915	-0.62%
2018/05/15	20	70.89	21	71.66	69.60	-1	2,781	-0.04%
2018/05/14	20	67.95	44	67.99	71.00	-24	2,777	-0.86%
2018/05/11	0	0.00	2	65.10	65.10	-2	2,619	-0.08%
2018/05/09	15	59.40	15	59.83	59.00	0	2,681	0.00%
2018/05/03	3	57.93	4	57.95	58.00	-1	3,096	-0.03%
2018/05/02	0	0.00	1	58.90	58.70	-1	3,371	-0.03%
2018/04/27	2	59.40	0	0.00	59.90	2	3,483	0.06%
2018/04/26	6	59.00	16	62.38	58.10	-10	3,536	-0.28%
2018/04/25	10	62.36	7	62.93	62.70	3	3,494	0.09%
2018/04/24	14	62.57	10	63.30	62.40	4	3,476	0.12%
2018/04/23	30	63.15	24	64.65	62.60	6	3,429	0.17%
2018/04/18	5	65.30	15	65.13	64.60	-10	3,285	-0.30%
2018/04/17	10	65.20	9	66.56	65.20	1	3,240	0.03%
2018/04/16	35	69.65	21	70.20	68.30	14	3,167	0.44%
2018/04/13	9	67.67	12	66.48	68.80	-3	3,051	-0.10%
2018/04/12	16	70.13	13	70.54	67.60	3	2,929	0.10%
2018/04/10	1	61.10	0	0.00	61.20	1	2,661	0.04%
2018/03/30	5	60.50	0	0.00	60.60	5	2,650	0.19%
2018/03/29	35	64.43	35	63.31	61.40	0	2,640	0.00%
2018/03/28	11	62.75	11	62.67	62.60	0	2,574	0.00%
2018/03/27	5	62.00	11	62.08	62.10	-6	2,554	-0.23%
2018/03/22	0	0.00	1	61.20	61.20	-1	2,518	-0.04%
2018/03/21	5	62.50	5	63.20	62.30	0	2,510	0.00%
2018/03/20	2	60.10	0	0.00	60.10	2	2,465	0.08%
2018/03/15	5	62.30	5	62.80	62.10	0	2,538	0.00%
2018/03/13	5	61.44	5	61.80	61.40	0	2,564	0.00%
2018/03/09	5	62.20	5	63.10	60.80	0	2,616	0.00%
2018/03/08	5	59.68	0	0.00	59.60	5	2,596	0.19%
2018/03/06	7	60.07	5	60.70	60.00	2	2,612	0.08%
2018/03/05	10	60.85	10	60.85	59.90	0	2,616	0.00%
2018/03/02	10	62.00	11	62.55	62.10	-1	2,612	-0.04%
2018/03/01	17	63.36	17	63.21	63.10	0	2,609	0.00%
2018/02/27	32	63.19	29	63.25	63.90	3	2,604	0.12%
2018/02/26	20	59.65	20	60.30	61.00	0	2,528	0.00%
2018/02/23	15	60.93	15	61.83	60.10	0	2,537	0.00%
2018/02/22	5	59.38	5	59.60	59.80	0	2,603	0.00%
2018/02/21	10	59.46	10	59.45	60.00	0	2,648	0.00%
2018/02/09	10	56.49	20	53.23	57.00	-10	2,874	-0.35%
2018/02/08	20	57.13	21	57.88	56.10	-1	2,860	-0.03%
2018/02/07	27	58.79	27	59.41	58.90	0	2,849	0.00%
2018/02/06	30	57.55	20	59.35	56.20	10	2,850	0.35%
2018/02/05	5	60.30	5	61.80	62.40	0	2,829	0.00%
2018/02/02	11	64.14	11	64.99	63.90	0	2,885	0.00%
2018/02/01	19	65.58	19	65.35	65.20	0	2,905	0.00%
2018/01/31	10	64.15	10	64.10	64.00	0	2,831	0.00%
2018/01/30	5	63.90	6	64.23	63.90	-1	2,848	-0.04%
2018/01/29	26	66.09	23	65.80	65.00	3	2,815	0.11%
2018/01/26	20	63.03	21	63.21	63.00	-1	2,670	-0.04%
2018/01/25	36	62.44	57	62.14	62.50	-21	2,600	-0.81%
2018/01/24	22	55.25	20	55.78	58.80	2	2,372	0.08%
2018/01/23	10	53.80	11	54.04	53.50	-1	2,310	-0.04%
2018/01/22	15	55.23	15	53.43	55.70	0	2,337	0.00%
2018/01/10	0	0.00	2	49.75	49.75	-2	2,540	-0.08%
2018/01/05	10	51.80	10	52.70	52.00	0	2,775	0.00%
2018/01/04	12	51.76	12	52.58	52.40	0	2,828	0.00%