揚明光 (3504)-台新-三民券商分點個股進出

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
53.2
漲跌
▼1.8
漲幅
-3.27%
成交量
248張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚明光 (3504)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/13	5	53.20	0	0.00	53.20	5	220	2.26%
2024/12/12	1	55.60	0	0.00	55.00	1	218	0.46%
2024/11/28	0	0.00	5	56.20	56.30	-5	230	-2.17%
2024/11/14	10	59.80	0	0.00	59.50	10	232	4.30%
2024/11/13	0	0.00	1	61.20	61.20	-1	231	-0.43%
2024/11/07	0	0.00	16	62.20	62.30	-16	223	-7.17%
2024/10/08	0	0.00	2	56.20	57.00	-2	268	-0.75%
2024/10/01	0	0.00	1	56.90	57.20	-1	299	-0.33%
2024/09/10	1	53.00	0	0.00	51.70	1	444	0.22%
2024/09/04	1	55.10	0	0.00	55.00	1	463	0.22%
2024/08/07	0	0.00	1	51.20	51.20	-1	560	-0.18%
2024/07/18	1	59.00	0	0.00	59.30	1	519	0.19%
2024/07/05	2	63.50	1	63.40	63.40	1	510	0.20%
2024/06/26	1	65.30	1	64.40	63.50	0	495	0.00%
2024/06/25	0	0.00	1	64.10	64.10	-1	473	-0.21%
2024/06/21	0	0.00	8	60.63	62.40	-8	442	-1.81%
2024/06/19	3	58.30	0	0.00	57.50	3	415	0.72%
2024/06/11	1	57.80	0	0.00	56.70	1	421	0.24%
2024/06/03	0	0.00	1	59.00	59.00	-1	435	-0.23%
2024/05/29	1	59.50	1	59.70	59.70	0	430	0.00%
2024/05/28	2	57.90	0	0.00	58.20	2	419	0.48%
2024/05/20	1	56.70	1	56.80	56.40	0	524	0.00%
2024/05/09	0	0.00	1	56.60	55.30	-1	764	-0.13%
2024/05/06	1	55.80	0	0.00	55.20	1	814	0.12%
2024/05/03	1	55.40	0	0.00	55.30	1	837	0.12%
2024/04/30	0	0.00	2	55.25	55.20	-2	1,075	-0.19%
2024/04/29	1	54.30	0	0.00	54.90	1	1,163	0.09%
2024/04/26	1	54.10	0	0.00	53.50	1	1,222	0.08%
2024/04/22	1	53.00	0	0.00	53.30	1	1,243	0.08%
2024/04/19	1	54.10	0	0.00	53.90	1	1,246	0.08%
2024/04/12	1	57.10	0	0.00	57.20	1	1,267	0.08%
2024/03/26	0	0.00	9	61.30	59.60	-9	1,424	-0.63%
2024/03/25	1	61.10	0	0.00	61.30	1	1,416	0.07%
2024/03/20	1	61.50	0	0.00	61.00	1	1,437	0.07%
2024/03/14	1	60.20	0	0.00	59.50	1	1,526	0.07%
2024/03/13	3	60.17	9	59.60	59.50	-6	1,526	-0.39%
2024/03/08	1	62.30	0	0.00	60.80	1	1,524	0.07%
2024/02/29	1	65.50	2	66.00	65.90	-1	1,518	-0.07%
2024/02/27	5	65.68	3	64.90	64.90	2	1,520	0.13%
2024/02/26	2	65.50	27	65.54	65.20	-25	1,537	-1.63%
2024/02/23	2	70.60	0	0.00	69.60	2	1,528	0.13%
2024/02/19	2	73.30	1	74.40	74.00	1	1,602	0.06%
2024/02/16	2	68.80	0	0.00	70.80	2	1,502	0.13%
2024/02/15	2	69.00	0	0.00	68.80	2	1,484	0.13%
2024/02/05	9	71.28	5	70.40	70.40	4	1,469	0.27%
2024/02/02	8	71.83	1	71.90	71.90	7	1,443	0.48%
2024/02/01	1	68.80	20	69.14	68.70	-19	1,398	-1.36%
2024/01/31	1	70.60	2	70.20	69.80	-1	1,390	-0.07%
2024/01/29	2	69.70	0	0.00	69.60	2	1,373	0.15%
2024/01/26	4	70.40	0	0.00	69.90	4	1,349	0.30%
2024/01/25	27	70.13	22	72.41	69.90	5	1,325	0.38%
2024/01/24	29	73.33	39	74.70	71.90	-10	1,281	-0.78%
2024/01/23	5	69.30	1	71.90	70.80	4	1,095	0.36%
2024/01/22	0	0.00	1	68.50	70.00	-1	1,006	-0.10%
2024/01/19	0	0.00	2	66.85	66.70	-2	945	-0.21%
2024/01/17	0	0.00	2	65.05	64.70	-2	934	-0.21%
2024/01/16	3	65.60	0	0.00	65.50	3	933	0.32%
2024/01/10	3	64.43	1	64.50	65.20	2	925	0.22%
2024/01/09	1	66.00	0	0.00	64.70	1	923	0.11%
2024/01/04	5	68.02	0	0.00	66.50	5	897	0.56%
2024/01/03	1	67.30	1	66.80	66.90	0	886	0.00%
2024/01/02	12	69.38	0	0.00	68.70	12	869	1.38%
2023/12/29	1	67.90	1	67.70	67.60	0	787	0.00%
2023/12/28	2	67.40	3	67.37	67.30	-1	780	-0.13%
2023/12/25	2	65.90	0	0.00	65.00	2	717	0.28%
2023/12/21	1	63.50	0	0.00	64.50	1	711	0.14%
2023/12/18	3	63.93	0	0.00	64.00	3	712	0.42%
2023/12/15	1	65.70	1	65.30	65.00	0	704	0.00%
2023/12/14	1	68.70	0	0.00	66.90	1	690	0.14%
2023/12/13	1	67.00	0	0.00	66.70	1	650	0.15%
2023/12/06	0	0.00	1	66.90	65.80	-1	594	-0.17%
2023/11/30	1	66.70	0	0.00	66.60	1	616	0.16%
2023/11/28	2	66.40	2	67.00	67.10	0	610	0.00%
2023/11/27	0	0.00	8	67.13	66.00	-8	607	-1.32%
2023/11/24	0	0.00	5	67.60	67.60	-5	603	-0.83%
2023/11/22	2	69.20	2	68.80	68.80	0	570	0.00%
2023/11/21	20	70.00	11	67.61	68.70	9	526	1.71%
2023/11/20	1	66.80	1	68.40	68.40	0	416	0.00%
2023/11/17	1	61.50	1	62.20	62.20	0	381	0.00%
2023/11/15	0	0.00	1	60.00	60.00	-1	375	-0.27%
2023/11/08	4	59.10	0	0.00	58.70	4	391	1.02%
2023/10/20	1	58.10	0	0.00	57.20	1	445	0.22%
2023/10/18	0	0.00	1	59.20	59.10	-1	467	-0.21%
2023/10/03	3	62.50	0	0.00	62.30	3	625	0.48%
2023/09/12	1	62.30	0	0.00	62.70	1	737	0.14%
2023/09/05	1	66.80	0	0.00	66.70	1	781	0.13%
2023/09/04	0	0.00	2	62.60	62.60	-2	763	-0.26%
2023/08/14	0	0.00	1	63.10	62.40	-1	1,105	-0.09%
2023/08/11	1	65.80	0	0.00	65.40	1	1,151	0.09%
2023/08/10	1	63.50	0	0.00	63.70	1	1,153	0.09%
2023/08/09	1	66.00	0	0.00	66.00	1	1,145	0.09%
2023/08/04	1	66.70	0	0.00	67.80	1	1,150	0.09%
2023/08/01	1	67.90	0	0.00	68.00	1	1,139	0.09%
2023/07/28	0	0.00	2	69.40	69.50	-2	1,125	-0.18%
2023/07/26	1	69.90	1	69.60	69.50	0	1,122	0.00%
2023/07/24	1	71.80	5	70.04	70.00	-4	1,120	-0.36%
2023/07/20	0	0.00	1	74.30	74.30	-1	1,125	-0.09%
2023/07/18	2	75.00	0	0.00	75.10	2	1,135	0.18%
2023/07/14	1	74.50	0	0.00	74.60	1	1,149	0.09%
2023/07/13	1	75.70	0	0.00	74.70	1	1,154	0.09%
2023/07/12	1	75.60	0	0.00	75.60	1	1,173	0.09%
2023/07/10	1	81.80	2	77.55	78.10	-1	1,163	-0.09%
2023/07/07	1	79.40	0	0.00	78.00	1	1,101	0.09%
2023/07/06	0	0.00	1	79.80	79.20	-1	1,093	-0.09%
2023/07/05	0	0.00	1	79.40	79.10	-1	1,084	-0.09%
2023/07/04	1	77.80	0	0.00	77.80	1	1,055	0.09%
2023/06/29	0	0.00	1	77.60	78.20	-1	1,102	-0.09%
2023/06/26	0	0.00	1	76.70	78.20	-1	1,106	-0.09%
2023/06/21	11	77.29	2	77.75	77.80	9	1,102	0.82%
2023/06/20	6	78.30	0	0.00	77.10	6	1,107	0.54%
2023/06/19	0	0.00	1	77.80	78.10	-1	1,105	-0.09%
2023/06/16	1	77.90	0	0.00	77.80	1	1,107	0.09%
2023/06/14	2	80.15	1	79.60	79.50	1	1,091	0.09%
2023/06/13	1	80.40	0	0.00	80.30	1	1,089	0.09%
2023/06/12	1	80.50	1	80.40	80.10	0	1,088	0.00%
2023/06/09	3	81.63	1	81.10	81.10	2	1,089	0.18%
2023/06/08	1	80.60	2	80.10	80.10	-1	1,089	-0.09%
2023/06/07	1.2	81.38	0	0.00	81.30	1.2	1,097	0.11%
2023/06/06	4	81.40	3	82.17	81.30	1	1,112	0.09%
2023/06/05	5	89.90	3	87.67	87.00	2	1,069	0.19%
2023/06/02	1	87.70	9	86.10	86.50	-8	1,100	-0.73%
2023/06/01	1	86.20	6	88.73	86.20	-5	1,218	-0.41%
2023/05/31	2	83.00	1	83.40	83.10	1	1,192	0.08%
2023/05/30	1	84.00	1	84.00	84.00	0	1,189	0.00%
2023/05/29	2	82.55	1	81.70	81.70	1	1,164	0.09%
2023/05/24	0	0.00	1	81.90	81.10	-1	1,171	-0.09%
2023/05/23	1	81.20	0	0.00	81.20	1	1,213	0.08%
2023/05/18	1	79.80	1	79.50	79.50	0	1,223	0.00%
2023/05/15	0	0.00	1	74.80	74.80	-1	1,165	-0.09%
2023/05/09	0	0.00	2	75.20	75.00	-2	1,197	-0.17%
2023/04/26	1	75.20	0	0.00	74.90	1	1,388	0.07%
2023/04/25	12	77.15	0	0.00	76.00	12	1,389	0.86%
2023/04/21	2	79.35	0	0.00	78.50	2	1,373	0.15%
2023/04/20	9	81.00	0	0.00	80.60	9	1,366	0.66%
2023/04/17	0	0.00	9	88.77	89.60	-9	1,377	-0.65%
2023/04/14	0.2	87.00	0	0.00	86.90	0.2	1,384	0.01%
2023/04/10	0	0.00	3	90.00	89.40	-3	1,386	-0.22%
2023/04/06	0	0.00	1	87.30	88.70	-1	1,374	-0.07%
2023/03/31	1	88.10	0	0.00	87.90	1	1,377	0.07%
2023/03/30	0	0.00	1	90.00	88.30	-1	1,374	-0.07%
2023/03/29	0	0.00	4	86.20	86.60	-4	1,341	-0.30%
2023/03/28	0	0.00	11	85.21	85.20	-11	1,360	-0.81%
2023/03/23	2	87.60	2	87.80	87.50	0	1,404	0.00%
2023/03/22	0	0.00	2	87.00	86.80	-2	1,414	-0.14%
2023/03/21	10	86.26	10	86.50	86.90	0	1,432	0.00%
2023/03/17	2	84.50	0	0.00	84.50	2	1,456	0.14%
2023/03/14	2	86.95	2	87.30	86.40	0	1,518	0.00%
2023/03/13	4	85.70	4	86.75	86.80	0	1,539	0.00%
2023/03/10	2	87.40	1	86.00	86.00	1	1,587	0.06%
2023/03/09	4	90.35	3	89.77	88.60	1	1,644	0.06%
2023/03/08	1.3	89.51	3	89.70	89.20	-1.7	1,787	-0.10%
2023/03/07	13	92.07	3	91.10	90.70	10	1,786	0.56%
2023/03/06	4	90.50	11	90.11	91.40	-7	1,701	-0.41%
2023/03/03	11	85.82	10	86.61	85.80	1	1,584	0.06%
2023/03/02	0	0.00	2	83.35	84.10	-2	1,622	-0.12%
2023/03/01	1	83.90	2	83.70	83.50	-1	1,698	-0.06%
2023/02/24	3	83.00	0	0.00	83.10	3	1,720	0.17%
2023/02/21	14	86.13	13	86.61	87.60	1	1,967	0.05%
2023/02/20	0	0.00	2	84.10	85.00	-2	2,001	-0.10%
2023/02/15	1	82.00	0	0.00	82.30	1	2,244	0.04%
2023/02/13	0	0.00	4	83.60	83.60	-4	2,464	-0.16%
2023/02/10	0	0.00	1	86.30	85.50	-1	2,520	-0.04%
2023/02/09	7	88.03	7	87.81	87.90	0	2,536	0.00%
2023/02/08	3	88.07	2	87.80	87.10	1	2,607	0.04%
2023/02/07	4	88.00	5	88.08	87.40	-1	2,721	-0.04%
2023/02/06	5	88.58	3	88.27	88.50	2	2,786	0.07%
2023/02/03	8	89.56	8	88.46	88.30	0	2,800	0.00%
2023/02/02	32	90.10	26	90.13	89.90	6	2,833	0.21%
2023/02/01	0	0.00	1	86.00	86.20	-1	2,752	-0.04%
2023/01/31	1	87.30	5	85.04	85.70	-4	2,754	-0.15%
2023/01/30	1	83.50	0	0.00	83.10	1	2,732	0.04%
2023/01/10	1	83.30	0	0.00	82.40	1	2,827	0.04%
2023/01/09	1	83.60	0	0.00	83.20	1	2,845	0.04%
2023/01/06	1	82.90	1	84.30	84.40	0	2,872	0.00%
2023/01/05	0	0.00	2	84.60	83.50	-2	2,894	-0.07%
2023/01/04	1	80.20	2	81.15	81.70	-1	2,893	-0.03%
2023/01/03	0	0.00	1	77.80	78.50	-1	2,890	-0.03%
2022/12/21	10	77.48	16	76.36	76.40	-6	3,252	-0.18%
2022/12/20	1	77.20	26	76.43	76.00	-25	3,309	-0.76%
2022/12/19	1	79.70	0	0.00	79.10	1	3,397	0.03%
2022/12/16	0	0.00	22	81.20	80.20	-22	3,476	-0.63%
2022/12/13	1	82.50	0	0.00	82.30	1	3,591	0.03%
2022/12/09	3	86.57	0	0.00	85.70	3	3,678	0.08%
2022/12/08	9	87.11	0	0.00	87.70	9	3,782	0.24%
2022/12/07	11	89.57	1	89.30	86.40	10	3,919	0.26%
2022/12/06	2	90.05	0	0.00	89.20	2	3,986	0.05%
2022/12/02	1	93.50	1.1	94.87	93.50	-0.1	4,317	0.00%
2022/12/01	12	94.35	15	93.79	92.70	-3	4,479	-0.07%
2022/11/30	21.1	93.71	33	93.51	93.20	-11.9	5,041	-0.24%
2022/11/29	10	90.44	2	91.00	91.40	8	5,082	0.16%
2022/11/28	0	0.00	9	90.40	90.70	-9	5,776	-0.16%
2022/11/25	0	0.00	10	90.24	89.30	-10	6,040	-0.17%
2022/11/24	1	92.30	32	90.75	90.30	-31	6,369	-0.49%
2022/11/23	8	90.13	8	89.95	89.60	0	6,451	0.00%
2022/11/22	3	91.17	0	0.00	90.00	3	6,420	0.05%
2022/11/18	7	93.56	8	92.56	92.70	-1	6,472	-0.02%
2022/11/17	13	93.58	14	94.21	93.40	-1	6,465	-0.02%
2022/11/16	1	89.00	1	90.80	90.80	0	6,363	0.00%
2022/11/15	9	93.13	10	92.25	91.10	-1	6,365	-0.02%
2022/11/14	0	0.00	1	93.40	93.40	-1	6,388	-0.02%
2022/11/11	6	91.22	2	90.75	90.10	4	6,465	0.06%
2022/11/10	4	92.05	3	92.33	90.30	1	6,599	0.02%
2022/11/08	7	85.76	14	87.94	84.20	-7	6,632	-0.11%
2022/11/04	6	84.43	0	0.00	84.00	6	6,960	0.09%
2022/11/02	9	78.01	11	79.35	79.60	-2	7,138	-0.03%
2022/11/01	6	75.33	6	75.52	75.60	0	7,246	0.00%
2022/10/31	1	74.30	1	74.90	74.30	0	7,570	0.00%
2022/10/28	1	70.20	1	71.30	69.90	0	8,134	0.00%
2022/10/25	1	72.40	1	71.00	71.00	0	8,672	0.00%
2022/10/21	0	0.00	1	71.40	71.20	-1	8,924	-0.01%
2022/10/20	1	74.10	0	0.00	73.80	1	9,153	0.01%
2022/10/19	5	78.16	5	75.82	75.80	0	9,386	0.00%
2022/10/18	3	77.90	3	77.03	76.70	0	9,489	0.00%
2022/10/17	5	74.30	4	76.10	77.30	1	9,862	0.01%
2022/10/14	7	78.11	17	77.42	77.30	-10	10,055	-0.10%
2022/10/13	1	79.30	11	76.25	74.30	-10	10,176	-0.10%
2022/10/12	3	80.57	1	79.20	79.00	2	10,400	0.02%
2022/10/11	2	79.85	1	81.40	79.40	1	10,525	0.01%
2022/10/07	1	86.50	2	86.50	86.00	-1	10,988	-0.01%
2022/10/06	5	87.74	4	88.30	87.60	1	11,626	0.01%
2022/10/05	0	0.00	1	87.30	87.20	-1	11,760	-0.01%
2022/10/03	1	87.20	0	0.00	85.30	1	12,371	0.01%
2022/09/30	0	0.00	2	83.35	86.70	-2	12,701	-0.02%
2022/09/29	1	85.30	4	87.00	85.70	-3	12,801	-0.02%
2022/09/28	0	0.00	4	89.78	86.80	-4	12,842	-0.03%
2022/09/27	41	93.89	2	93.75	93.50	39	12,884	0.30%
2022/09/26	29	97.30	29	95.42	93.00	0	12,863	0.00%
2022/09/23	15	105.77	2	101.00	101.00	13	12,819	0.10%
2022/09/22	9	106.00	6	106.50	107.00	3	12,765	0.02%
2022/09/21	2	104.00	1	105.00	105.50	1	12,741	0.01%
2022/09/20	1	102.50	3	103.17	103.00	-2	12,779	-0.02%
2022/09/19	14	103.61	2	102.00	102.00	12	12,889	0.09%
2022/09/16	1	103.00	1	103.50	105.00	0	12,902	0.00%
2022/09/15	3	105.67	5	107.90	104.00	-2	12,852	-0.02%
2022/09/14	2	103.75	2	104.75	107.00	0	12,746	0.00%
2022/09/13	7	105.64	1	105.00	104.00	6	12,603	0.05%
2022/09/12	22	106.50	18	106.50	107.00	4	12,537	0.03%
2022/09/08	6	104.58	7	103.79	103.00	-1	12,372	-0.01%
2022/09/07	3	105.67	3	106.50	104.50	0	12,251	0.00%
2022/09/06	47	112.54	37	110.74	106.50	10	12,153	0.08%
2022/09/05	29	111.84	19	110.00	109.00	10	11,556	0.09%
2022/09/02	53	113.11	30	112.62	114.00	23	11,627	0.20%
2022/09/01	26	101.15	11	108.68	110.50	15	10,967	0.14%
2022/08/31	10	101.75	10	101.25	100.50	0	10,677	0.00%
2022/08/30	1	96.50	3	96.53	98.60	-2	10,344	-0.02%
2022/08/29	2	89.85	1	90.00	89.70	1	10,179	0.01%
2022/08/26	5	93.96	12	94.15	94.60	-7	10,138	-0.07%
2022/08/25	2	92.80	2	93.90	92.50	0	10,067	0.00%
2022/08/24	1	93.40	3	93.17	92.50	-2	10,039	-0.02%
2022/08/23	11	93.58	2	92.70	92.30	9	9,988	0.09%
2022/08/22	2	96.05	6	95.28	95.10	-4	9,894	-0.04%
2022/08/19	3	100.17	1	103.00	99.50	2	9,808	0.02%
2022/08/18	8	101.13	4	100.88	100.00	4	9,686	0.04%
2022/08/17	9	100.53	20	101.73	102.50	-11	9,540	-0.12%
2022/08/16	4	100.30	5	99.30	97.70	-1	9,312	-0.01%
2022/08/15	9	97.02	4.1	97.69	98.40	5	9,172	0.05%
2022/08/12	12	98.71	7	97.57	97.70	5	9,051	0.05%
2022/08/11	6	101.42	11	101.04	99.70	-5	8,925	-0.06%
2022/08/10	17.1	100.46	17	99.88	99.00	0.1	8,635	0.00%
2022/08/09	7	97.10	5	97.34	97.00	2	8,374	0.02%
2022/08/08	7	97.24	7	97.99	98.00	0	8,262	0.00%
2022/08/05	15	101.57	20	101.41	100.00	-5	8,076	-0.06%
2022/08/04	73	98.35	71.2	98.97	100.50	1.8	7,732	0.02%
2022/08/03	36.2	96.80	33	97.11	96.50	3.2	7,113	0.04%
2022/08/02	4	93.08	3	92.93	93.00	1	6,686	0.01%
2022/08/01	4	94.43	7	93.99	93.20	-3	6,616	-0.05%
2022/07/29	14	93.36	11	93.71	94.00	3	6,544	0.05%
2022/07/28	11	91.39	9	90.90	91.90	2	6,424	0.03%
2022/07/27	12	90.51	22	90.27	92.00	-10	6,259	-0.16%
2022/07/26	23	93.83	24	88.75	87.20	-1	6,006	-0.02%
2022/07/25	16	95.90	16	96.32	96.80	0	5,768	0.00%
2022/07/22	13	97.50	24	98.44	95.50	-11	5,647	-0.19%
2022/07/21	13	94.79	10	95.07	95.80	3	5,257	0.06%
2022/07/20	26	96.49	16	94.52	94.20	10	5,045	0.20%
2022/07/19	25	96.13	20	96.16	94.80	5	4,900	0.10%
2022/07/18	13	95.72	11	94.81	94.80	2	4,647	0.04%
2022/07/15	26	95.67	28	96.75	96.20	-2	4,480	-0.04%
2022/07/14	34	92.49	29	92.66	94.20	5	3,982	0.13%
2022/07/13	8	88.90	13	90.29	92.70	-5	3,320	-0.15%
2022/07/12	7	86.37	13	84.86	84.30	-6	3,159	-0.19%
2022/07/11	16	87.76	10	87.96	87.90	6	2,919	0.21%
2022/07/08	29	82.32	25	85.72	86.30	4	2,462	0.16%
2022/07/07	1	73.20	13	75.71	78.50	-12	2,105	-0.57%
2022/07/06	8	73.01	8	73.33	71.40	0	1,957	0.00%
2022/07/05	10	73.75	7	73.30	74.40	3	1,861	0.16%
2022/07/04	1	68.30	2	69.05	70.60	-1	1,707	-0.06%
2022/07/01	1	71.30	0	0.00	68.40	1	1,676	0.06%
2022/06/30	1	70.60	1	68.40	68.70	0	1,610	0.00%
2022/06/29	3	72.73	3	71.73	72.40	0	1,578	0.00%
2022/06/28	1	72.70	2	73.80	74.40	-1	1,526	-0.07%
2022/06/27	5	71.68	8	72.95	73.50	-3	1,437	-0.21%
2022/06/24	0	0.00	1	65.90	68.00	-1	1,286	-0.08%
2022/06/21	2	61.70	0	0.00	63.30	2	1,264	0.16%
2022/06/20	1	64.20	0	0.00	60.40	1	1,260	0.08%
2022/06/17	0	0.00	5	64.36	64.20	-5	1,238	-0.40%
2022/06/16	10	71.51	9	69.32	67.80	1	1,211	0.08%
2022/06/15	1	72.00	1	70.70	70.70	0	1,146	0.00%
2022/06/13	9	72.50	0	0.00	71.50	9	996	0.90%
2022/06/10	0	0.00	2	70.85	71.90	-2	727	-0.28%
2022/06/08	1	68.20	1	65.80	65.60	0	678	0.00%
2022/06/01	1	65.40	0	0.00	65.40	1	716	0.14%
2022/05/27	0	0.00	1	62.80	62.80	-1	774	-0.13%
2022/05/20	0	0.00	1	63.30	63.20	-1	858	-0.12%
2022/05/18	0	0.00	5	63.10	63.20	-5	880	-0.57%
2022/05/16	1	61.80	0	0.00	61.40	1	901	0.11%
2022/05/12	2	60.80	0	0.00	60.30	2	927	0.22%
2022/05/09	0	0.00	2	61.95	60.70	-2	945	-0.21%
2022/05/05	0	0.00	1	68.00	67.70	-1	961	-0.10%
2022/05/04	1	66.40	0	0.00	65.80	1	981	0.10%
2022/05/03	1	65.10	0	0.00	66.30	1	1,006	0.10%
2022/04/29	0	0.00	1	67.60	64.90	-1	1,022	-0.10%
2022/04/28	1	66.40	0	0.00	66.30	1	1,023	0.10%
2022/04/25	0	0.00	1	65.30	65.10	-1	1,037	-0.10%
2022/04/22	1	68.30	1	68.90	68.50	0	1,066	0.00%
2022/04/19	5	72.10	0	0.00	70.80	5	1,158	0.43%
2022/04/15	0	0.00	2	71.35	71.30	-2	1,198	-0.17%
2022/03/30	6	79.65	0	0.00	79.60	6	1,295	0.46%
2022/03/28	3	76.30	25	76.63	77.30	-22	1,356	-1.62%
2022/03/25	32	81.86	1	81.20	78.00	31	1,391	2.23%
2022/03/24	0	0.00	6	82.20	82.70	-6	1,356	-0.44%
2022/03/22	1	79.20	0	0.00	79.10	1	1,380	0.07%
2022/03/18	0	0.00	1.2	79.95	80.00	-1.2	1,462	-0.08%
2022/03/17	0	0.00	1	79.40	79.90	-1	1,480	-0.07%
2022/03/16	6	76.90	1	76.90	76.90	5	1,483	0.34%
2022/03/09	0	0.00	1	78.00	77.90	-1	1,804	-0.06%
2022/03/08	1	80.50	2	79.75	77.30	-1	1,833	-0.05%
2022/03/07	1	81.20	0	0.00	78.40	1	1,844	0.05%
2022/03/03	0	0.00	2	88.20	87.60	-2	1,934	-0.10%
2022/03/02	1	84.10	0	0.00	84.50	1	1,948	0.05%
2022/03/01	0	0.00	1	85.70	85.70	-1	2,003	-0.05%
2022/02/24	1	82.90	0	0.00	81.80	1	2,111	0.05%
2022/02/22	1	87.40	0	0.00	85.70	1	2,512	0.04%
2022/02/18	1	89.70	0	0.00	89.30	1	3,089	0.03%
2022/02/15	0	0.00	5	93.00	92.00	-5	3,469	-0.14%
2022/02/11	1	95.90	0	0.00	95.80	1	3,652	0.03%
2022/02/10	2	94.80	0	0.00	94.50	2	3,891	0.05%
2022/02/07	0	0.00	2	90.20	94.20	-2	4,166	-0.05%
2022/01/25	5	94.40	0	0.00	92.40	5	4,733	0.11%
2022/01/24	1	93.50	2	94.35	95.00	-1	5,114	-0.02%
2022/01/21	1	96.70	1	97.20	95.70	0	5,398	0.00%
2022/01/20	1	99.50	1	99.10	98.70	0	5,701	0.00%
2022/01/18	1	102.50	1	103.00	103.50	0	6,456	0.00%
2022/01/17	1	98.00	1	100.00	101.00	0	6,966	0.00%
2022/01/14	2	98.20	2	99.10	99.30	0	7,533	0.00%
2022/01/13	1	102.50	10	100.15	103.50	-9	7,850	-0.11%
2022/01/12	1	105.50	1	101.50	101.50	0	8,153	0.00%
2022/01/11	1	104.00	1	105.00	104.00	0	8,238	0.00%
2022/01/07	2	108.75	1	108.00	108.00	1	8,565	0.01%
2022/01/06	1	115.00	1	114.50	115.00	0	8,950	0.00%
2022/01/05	2	113.75	0	0.00	113.50	2	9,297	0.02%
2021/12/28	8	120.50	8	119.50	119.50	0	9,830	0.00%
2021/12/27	8	122.50	9	119.78	122.00	-1	9,900	-0.01%
2021/12/24	7	119.50	8	120.38	119.00	-1	9,939	-0.01%
2021/12/23	9	120.72	10	121.30	120.50	-1	10,006	-0.01%
2021/12/22	10	123.60	9	120.78	123.00	1	10,098	0.01%
2021/12/21	8	118.50	8	118.50	118.00	0	10,331	0.00%
2021/12/20	4	118.50	4	121.00	119.50	0	10,405	0.00%
2021/12/17	7	117.50	7	120.00	119.50	0	10,469	0.00%
2021/12/16	7	121.00	7	122.00	122.00	0	10,644	0.00%
2021/12/15	9	120.00	9	117.72	120.00	0	10,704	0.00%
2021/12/14	7	117.36	7	115.50	114.50	0	10,686	0.00%
2021/12/13	1	121.50	0	0.00	122.50	1	10,672	0.01%
2021/12/10	7	127.00	9	127.78	125.00	-2	10,695	-0.02%
2021/12/09	7	127.50	9	130.00	127.00	-2	10,708	-0.02%
2021/12/08	9	127.33	11	128.68	128.00	-2	10,699	-0.02%
2021/12/07	8	125.44	8	128.88	124.50	0	10,757	0.00%
2021/12/06	11	129.82	10	128.20	129.00	1	10,831	0.01%
2021/12/03	11	131.91	5	131.40	129.00	6	10,841	0.06%
2021/12/02	10	124.20	7.1	125.99	123.00	2.9	10,842	0.03%
2021/12/01	8.1	124.77	8	123.13	125.50	0.1	10,958	0.00%
2021/11/30	7	123.00	7	123.00	124.50	0	11,025	0.00%
2021/11/29	10	117.75	10	121.00	120.50	0	11,128	0.00%
2021/11/26	9	121.61	9	123.11	120.50	0	11,412	0.00%
2021/11/25	13	130.27	11	128.05	127.00	2	11,529	0.02%
2021/11/24	13	129.54	23	130.74	127.00	-10	11,797	-0.08%
2021/11/23	13	134.81	6	138.00	131.50	7	11,998	0.06%
2021/11/22	12	138.29	9	140.39	136.50	3	12,312	0.02%
2021/11/19	12	147.38	15	145.57	140.00	-3	12,403	-0.02%
2021/11/18	21	144.93	10	143.85	140.50	11	12,142	0.09%
2021/11/17	3	142.17	18	143.89	146.00	-15	11,811	-0.13%
2021/11/16	6	134.50	6.3	136.53	133.00	-0.3	11,601	0.00%
2021/11/15	13	137.15	19	138.24	136.50	-6	11,555	-0.05%
2021/11/12	13	135.04	7	133.57	135.50	6	11,433	0.05%
2021/11/11	11	131.73	11	132.00	130.00	0	11,328	0.00%
2021/11/10	20	134.45	16	133.19	133.50	4	11,322	0.04%
2021/11/09	16.3	134.18	15.3	136.18	131.50	1	11,337	0.01%
2021/11/08	19	130.45	17	130.59	133.00	2	11,167	0.02%
2021/11/05	9	131.72	9	133.28	132.00	0	11,161	0.00%
2021/11/04	15.3	135.26	13	135.46	131.50	2.3	11,251	0.02%
2021/11/03	15	133.83	11	134.05	134.50	4	11,166	0.04%
2021/11/02	24.2	143.68	15	139.60	136.00	9.2	11,109	0.08%
2021/11/01	15	139.63	24	139.31	144.00	-9	10,651	-0.08%
2021/10/29	19	134.08	21	134.38	131.00	-2	10,290	-0.02%
2021/10/28	36	134.17	33	134.61	130.00	3	10,005	0.03%
2021/10/27	10	136.95	10	137.80	134.50	0	9,699	0.00%
2021/10/26	38	137.21	24	136.67	134.50	14	9,469	0.15%
2021/10/25	28	138.73	21	140.00	137.00	7	8,971	0.08%
2021/10/22	26	128.75	40	129.23	134.00	-14	8,461	-0.17%
2021/10/21	22	123.14	14	122.29	122.00	8	7,869	0.10%
2021/10/20	11	119.73	15	120.37	118.00	-4	7,514	-0.05%
2021/10/19	2	110.00	3	112.33	112.00	-1	7,180	-0.01%
2021/10/15	11	110.23	10	111.05	112.00	1	6,992	0.01%
2021/10/14	15	117.53	12	117.63	109.50	3	6,722	0.04%
2021/10/13	12	116.08	41	114.16	121.50	-29	6,313	-0.46%
2021/10/12	29	112.78	7	114.79	110.50	22	5,951	0.37%
2021/10/08	21	111.67	16	110.00	109.00	5	5,702	0.09%
2021/10/07	1	103.50	2	107.00	109.50	-1	5,567	-0.02%
2021/10/06	5	103.10	4	99.93	99.90	1	5,618	0.02%
2021/10/05	7	102.71	3	100.67	106.00	4	5,635	0.07%
2021/10/04	28	105.57	29	103.29	102.50	-1	5,575	-0.02%
2021/10/01	1	107.50	2	106.25	106.00	-1	5,494	-0.02%
2021/09/30	5	107.40	11	107.64	112.00	-6	5,447	-0.11%
2021/09/29	7	108.07	4	110.50	107.00	3	5,394	0.06%
2021/09/28	15	116.07	12	115.92	114.50	3	5,326	0.06%
2021/09/27	6	108.50	20	110.88	110.50	-14	5,060	-0.28%
2021/09/24	11	106.77	3	105.17	105.00	8	4,970	0.16%
2021/09/23	20	107.38	8	105.81	105.00	12	4,911	0.24%
2021/09/22	2	104.50	3	105.50	106.50	-1	4,779	-0.02%
2021/09/15	1	99.60	9	98.90	98.00	-8	4,784	-0.17%
2021/09/14	13	104.04	7	102.64	101.50	6	4,744	0.13%
2021/09/13	3	102.33	4	105.00	106.00	-1	4,713	-0.02%
2021/09/10	8	102.13	8	102.75	103.50	0	4,656	0.00%
2021/09/09	6	106.08	5	106.60	109.00	1	4,558	0.02%
2021/09/08	3	112.83	2	114.00	107.50	1	4,446	0.02%
2021/09/07	19	115.39	19	115.11	112.50	0	4,405	0.00%
2021/09/03	0	0.00	1	110.50	111.50	-1	4,109	-0.02%
2021/09/02	2	118.25	5	117.70	116.00	-3	4,009	-0.07%
2021/09/01	5	116.80	0.1	117.00	114.00	4.9	3,853	0.13%
2021/08/31	4	118.75	6	114.00	121.00	-2	3,494	-0.06%
2021/08/30	3	118.00	4	114.75	115.00	-1	3,323	-0.03%
2021/08/27	5	111.10	4.2	109.08	119.00	0.8	2,995	0.03%
2021/08/26	9	114.00	7	114.79	116.50	2	2,724	0.07%
2021/08/25	7	103.50	11	105.23	106.00	-4	2,343	-0.17%
2021/08/24	0	0.00	5	93.38	96.50	-5	2,190	-0.23%
2021/08/20	2	86.45	0	0.00	86.20	2	2,092	0.10%
2021/08/18	0	0.00	2	90.30	91.10	-2	2,022	-0.10%
2021/08/17	2	85.80	1	90.50	85.80	1	1,996	0.05%
2021/08/13	11	92.69	14	89.44	93.00	-3	1,859	-0.16%
2021/08/12	3	87.63	0	0.00	86.80	3	1,742	0.17%
2021/08/11	11	94.53	11	96.93	94.60	0	1,670	0.00%
2021/08/10	0.1	97.00	2	97.75	97.20	-1.9	1,586	-0.12%
2021/08/05	0	0.00	2	90.60	90.50	-2	1,349	-0.15%
2021/07/30	0	0.00	1	84.20	84.20	-1	1,323	-0.08%
2021/07/29	1	83.40	0	0.00	83.60	1	1,337	0.07%
2021/07/28	0	0.00	1	82.60	82.00	-1	1,297	-0.08%
2021/07/27	1	81.50	0	0.00	81.50	1	1,318	0.08%
2021/07/19	0	0.00	1	81.50	80.80	-1	1,388	-0.07%
2021/07/16	0	0.00	1	83.00	83.40	-1	1,421	-0.07%
2021/07/15	1	81.90	0	0.00	82.20	1	1,461	0.07%
2021/07/13	3	91.70	3	88.40	88.20	0	1,505	0.00%
2021/07/12	0	0.00	1	95.20	98.00	-1	1,470	-0.07%
2021/07/06	1	90.90	1	94.00	89.90	0	1,558	0.00%
2021/07/05	1	93.90	1	92.70	92.00	0	1,579	0.00%
2021/07/01	0	0.00	1	91.80	87.80	-1	1,706	-0.06%
2021/06/29	1	92.70	0	0.00	89.60	1	1,854	0.05%
2021/06/28	0	0.00	1	89.00	90.90	-1	1,934	-0.05%
2021/06/25	0	0.00	13	87.03	87.80	-13	1,971	-0.66%
2021/06/04	0	0.00	6	74.70	75.00	-6	2,886	-0.21%
2021/06/01	2	78.00	1	77.00	76.50	1	2,916	0.03%
2021/05/31	0	0.00	1	74.80	74.80	-1	2,893	-0.03%
2021/05/25	3	76.30	0	0.00	73.20	3	2,917	0.10%
2021/05/24	1	72.50	1	73.50	76.00	0	2,911	0.00%
2021/05/12	0	0.00	1	74.34	70.00	-1	3,182	-0.03%
2021/05/11	1	71.60	0	0.00	71.80	1	3,155	0.03%
2021/05/10	6	77.67	0	0.00	78.50	6	3,139	0.19%
2021/05/07	3	80.00	9	79.50	80.60	-6	3,147	-0.19%
2021/05/06	6	74.30	0	0.00	75.20	6	3,118	0.19%
2021/05/04	3	75.80	3	77.00	76.90	0	3,089	0.00%
2021/04/28	0	0.00	3	87.07	87.30	-3	3,019	-0.10%
2021/04/27	1	85.30	0	0.00	85.10	1	2,994	0.03%
2021/04/26	0	0.00	4	87.08	87.10	-4	2,977	-0.13%
2021/04/23	3	85.73	0	0.00	86.20	3	2,953	0.10%
2021/04/22	10	84.93	1	85.70	84.10	9	2,935	0.31%
2021/04/21	1	91.60	3	91.03	89.50	-2	2,892	-0.07%
2021/04/20	0	0.00	3	91.73	91.60	-3	2,845	-0.11%
2021/04/16	0	0.00	9	90.13	89.40	-9	2,749	-0.33%
2021/04/15	1	83.00	7	86.30	86.40	-6	2,688	-0.22%
2021/04/14	8	80.78	3	82.43	83.00	5	2,660	0.19%
2021/04/13	1	85.70	3	84.93	85.50	-2	2,604	-0.08%
2021/04/12	9	85.76	9	85.59	85.50	0	2,574	0.00%
2021/04/09	1	89.50	12	88.90	87.70	-11	2,535	-0.43%
2021/04/08	8	91.55	5	90.30	90.10	3	2,495	0.12%
2021/04/07	1	90.00	7	91.13	92.60	-6	2,394	-0.25%
2021/04/06	5	89.72	4	89.15	86.70	1	2,328	0.04%
2021/04/01	3	91.67	8	93.06	89.60	-5	2,270	-0.22%
2021/03/31	5	87.56	9	87.64	87.30	-4	2,131	-0.19%
2021/03/30	13	83.76	3	84.07	84.00	10	1,987	0.50%
2021/03/29	8	79.80	0	0.00	80.00	8	1,842	0.43%
2021/03/26	5	78.32	0	0.00	79.80	5	1,793	0.28%
2021/03/25	6	78.25	1	76.80	77.30	5	1,737	0.29%
2021/03/24	4	80.00	4	82.00	81.40	0	1,664	0.00%
2021/03/23	10	84.88	6	85.50	82.70	4	1,556	0.26%
2021/03/22	3	87.73	8	91.43	91.70	-5	1,235	-0.40%
2021/03/19	0	0.00	5	81.96	83.40	-5	1,158	-0.43%
2021/03/18	2	71.70	18	75.89	75.90	-16	1,032	-1.55%
2021/03/17	3	68.67	2	69.00	69.00	1	959	0.10%
2021/03/16	0	0.00	3	69.03	68.20	-3	949	-0.32%
2021/03/15	2	65.60	0	0.00	65.80	2	894	0.22%
2021/03/12	1	65.50	0	0.00	65.50	1	888	0.11%
2021/03/10	0	0.00	11	67.36	65.70	-11	870	-1.26%
2021/03/04	5	63.30	1	62.20	61.90	4	807	0.50%
2021/03/03	0	0.00	2	62.50	63.10	-2	826	-0.24%
2021/02/24	13	69.33	0	0.00	66.80	13	791	1.64%
2021/02/23	9	68.10	1	69.80	68.00	8	768	1.04%
2021/02/22	0	0.00	4	68.85	70.90	-4	731	-0.55%
2021/02/19	10	64.69	4	64.85	65.70	6	630	0.95%
2021/02/18	1	60.10	0	0.00	59.80	1	565	0.18%
2021/02/05	1	57.80	0	0.00	57.50	1	597	0.17%
2021/02/04	8	58.89	7	58.39	59.10	1	606	0.17%
2021/02/03	2	58.75	4	58.83	59.60	-2	567	-0.35%
2021/01/21	3	54.80	20	54.00	54.00	-17	481	-3.53%
2021/01/11	2	58.30	0	0.00	58.70	2	463	0.43%
2021/01/06	1	58.60	1	60.40	58.70	0	456	0.00%
2021/01/04	0	0.00	1	61.40	61.30	-1	449	-0.22%
2020/12/29	0	0.00	1	62.50	61.00	-1	437	-0.23%
2020/12/28	1	58.60	0	0.00	59.20	1	412	0.24%
2020/12/22	0	0.00	1	58.90	56.80	-1	408	-0.24%
2020/12/21	1	58.60	0	0.00	58.60	1	405	0.25%
2020/12/04	0	0.00	1	60.30	59.60	-1	365	-0.27%
2020/12/02	0	0.00	1	59.50	61.10	-1	356	-0.28%
2020/12/01	2	59.15	0	0.00	59.10	2	348	0.57%
2020/11/30	1	59.60	6	60.12	59.70	-5	353	-1.42%
2020/11/27	3	61.60	2	61.80	61.00	1	349	0.29%
2020/11/26	3	60.00	0	0.00	60.00	3	324	0.92%
2020/11/23	1	60.00	0	0.00	59.30	1	311	0.32%
2020/11/19	0	0.00	1	58.50	58.60	-1	307	-0.33%
2020/11/16	0	0.00	2	60.50	59.70	-2	307	-0.65%
2020/11/13	21	62.31	0	0.00	61.60	21	300	7.00%
2020/11/12	0	0.00	2	59.90	59.90	-2	241	-0.83%
2020/10/28	2	53.50	0	0.00	51.80	2	241	0.83%
2020/10/13	1	54.40	0	0.00	54.30	1	306	0.33%
2020/09/24	1	55.80	0	0.00	55.30	1	465	0.21%
2020/09/23	3	57.00	0	0.00	57.00	3	478	0.63%
2020/09/09	2	58.00	0	0.00	58.50	2	680	0.29%
2020/09/04	0	0.00	1	58.30	59.60	-1	713	-0.14%
2020/09/03	1	61.70	0	0.00	59.50	1	720	0.14%
2020/08/18	2	59.50	0	0.00	59.50	2	820	0.24%
2020/08/07	1	61.50	0	0.00	61.70	1	835	0.12%
2020/07/30	0	0.00	1	62.30	62.40	-1	940	-0.11%
2020/07/29	6	61.35	7	60.56	61.40	-1	941	-0.11%
2020/07/23	0	0.00	2	67.00	67.00	-2	947	-0.21%
2020/07/08	2	71.10	0	0.00	71.40	2	1,038	0.19%
2020/07/07	10	72.89	13	70.85	70.50	-3	1,027	-0.29%
2020/07/06	0	0.00	1	69.70	69.70	-1	983	-0.10%
2020/07/03	1	68.20	4	68.05	69.90	-3	969	-0.31%
2020/07/02	2	68.70	0	0.00	68.80	2	961	0.21%
2020/07/01	0	0.00	1	67.80	67.80	-1	952	-0.10%
2020/06/24	6	66.10	6	65.50	65.90	0	914	0.00%
2020/06/23	14	67.63	14	66.63	66.10	0	910	0.00%
2020/06/22	1	66.20	1	67.20	66.00	0	885	0.00%
2020/06/19	4	66.58	4	67.10	66.10	0	885	0.00%
2020/06/15	0	0.00	1	62.50	62.40	-1	807	-0.12%
2020/06/12	1	59.30	0	0.00	61.10	1	811	0.12%
2020/06/10	0	0.00	1	65.50	64.40	-1	852	-0.12%
2020/05/28	2	62.65	0	0.00	60.50	2	829	0.24%
2020/05/27	0	0.00	1	62.90	62.10	-1	829	-0.12%
2020/05/19	0	0.00	1	59.00	59.00	-1	850	-0.12%
2020/05/15	0	0.00	2	59.15	59.00	-2	861	-0.23%
2020/05/14	1	59.30	0	0.00	59.30	1	862	0.12%
2020/05/12	1	62.90	3	62.83	61.70	-2	870	-0.23%
2020/05/11	2	62.15	0	0.00	62.60	2	869	0.23%
2020/05/07	2	64.30	1	64.50	64.10	1	854	0.12%
2020/05/06	0	0.00	1	64.80	64.80	-1	825	-0.12%
2020/04/30	0	0.00	1	60.00	59.80	-1	786	-0.13%
2020/04/29	1	59.00	3	60.10	59.00	-2	790	-0.25%
2020/04/28	0	0.00	1	58.10	58.20	-1	783	-0.13%
2020/04/23	0	0.00	1	57.30	57.30	-1	788	-0.13%
2020/04/21	3	57.40	3	57.60	55.40	0	775	0.00%
2020/04/20	1	57.70	0	0.00	58.20	1	769	0.13%
2020/04/17	3	59.13	6	59.05	58.60	-3	765	-0.39%
2020/04/16	1	58.30	0	0.00	58.60	1	750	0.13%
2020/04/15	4	58.00	0	0.00	58.70	4	743	0.54%
2020/04/10	1	51.00	0	0.00	51.60	1	699	0.14%
2020/04/07	1	52.00	5.1	51.10	51.80	-4.1	725	-0.56%
2020/04/01	0	0.00	1	45.50	45.70	-1	865	-0.12%
2020/03/31	0	0.00	2	44.30	45.40	-2	966	-0.21%
2020/03/30	2	42.50	0	0.00	43.20	2	972	0.21%
2020/03/25	0	0.00	2	42.80	42.75	-2	1,018	-0.20%
2020/03/24	2	39.80	0	0.00	38.95	2	1,019	0.20%
2020/03/19	0	0.00	2	38.48	38.35	-2	1,056	-0.19%
2020/03/18	3	44.62	3	43.77	42.60	0	1,069	0.00%
2020/03/17	1	47.60	5	45.59	45.45	-4	1,140	-0.35%
2020/03/16	1	50.50	0	0.00	50.50	1	1,110	0.09%
2020/03/13	4	55.50	3	55.50	56.10	1	1,089	0.09%
2020/03/12	3	61.60	1	61.80	61.60	2	1,077	0.19%
2020/03/10	1	67.60	2	70.15	72.00	-1	1,072	-0.09%
2020/03/05	0	0.00	1	75.30	75.20	-1	1,064	-0.09%
2020/03/03	2	73.80	0	0.00	73.60	2	1,057	0.19%
2020/02/27	1	73.00	2	73.00	71.20	-1	1,051	-0.10%
2020/02/24	1	75.20	0	0.00	74.70	1	1,053	0.09%
2020/02/21	7	76.67	1	76.20	76.20	6	1,057	0.57%
2020/02/14	0	0.00	2	73.10	73.20	-2	1,013	-0.20%
2020/02/11	0	0.00	2	71.00	71.10	-2	1,024	-0.20%
2020/02/05	1	71.80	1	72.30	71.30	0	1,051	0.00%
2020/02/04	1	70.30	0	0.00	71.40	1	1,053	0.09%
2020/02/03	2	66.95	3	68.00	69.00	-1	1,058	-0.09%
2020/01/31	1	71.30	1	71.30	71.30	0	1,051	0.00%
2020/01/30	1	72.90	1	70.80	70.90	0	1,054	0.00%
2020/01/16	0	0.00	1	78.90	79.00	-1	1,072	-0.09%
2020/01/15	1	79.20	1	79.40	79.00	0	1,074	0.00%
2020/01/14	1.1	79.18	0	0.00	78.80	1.1	1,074	0.10%
2020/01/10	0	0.00	2	78.00	77.40	-2	1,102	-0.18%
2020/01/09	3	78.47	1	77.80	77.90	2	1,103	0.18%
2020/01/06	1	80.40	1	80.50	79.90	0	1,110	0.00%
2019/12/31	0	0.00	1	84.70	83.60	-1	1,088	-0.09%
2019/12/30	4	85.35	0	0.00	85.00	4	1,083	0.37%
2019/12/27	4	88.58	5	87.16	85.40	-1	1,050	-0.10%
2019/12/26	2	83.80	11	83.75	85.90	-9	939	-0.96%
2019/12/24	5	81.10	1	81.40	81.40	4	858	0.47%
2019/12/23	2	83.85	7	82.37	81.30	-5	864	-0.58%
2019/12/20	1	81.00	0	0.00	81.20	1	851	0.12%
2019/12/17	7	81.87	7	82.89	81.60	0	871	0.00%
2019/12/16	6	82.05	0	0.00	82.10	6	864	0.69%
2019/12/13	1	81.10	1	80.30	81.00	0	841	0.00%
2019/12/12	10	82.47	8	82.20	81.10	2	820	0.24%
2019/12/11	0	0.00	1	78.30	78.30	-1	738	-0.14%
2019/12/10	1	78.20	0	0.00	78.20	1	746	0.13%
2019/11/29	2	77.85	0	0.00	77.60	2	825	0.24%
2019/11/28	0	0.00	1	78.60	78.30	-1	836	-0.12%
2019/11/27	0.1	78.60	0	0.00	78.60	0.1	848	0.01%
2019/11/26	1	78.40	0	0.00	78.20	1	864	0.12%
2019/11/25	0	0.00	1	78.30	78.10	-1	878	-0.11%
2019/11/18	0	0.00	2	75.55	75.30	-2	920	-0.22%
2019/11/15	1	75.20	0	0.00	75.50	1	931	0.11%
2019/11/14	0	0.00	2	74.40	74.60	-2	949	-0.21%
2019/11/12	2	74.20	0	0.00	75.00	2	969	0.21%
2019/11/11	0	0.00	7	74.64	74.50	-7	970	-0.72%
2019/11/08	4	77.85	0	0.00	77.50	4	974	0.41%
2019/11/07	2	79.50	2	79.05	79.20	0	980	0.00%
2019/11/06	4	80.10	0	0.00	80.00	4	1,003	0.40%
2019/11/04	0	0.00	2	81.50	81.20	-2	1,032	-0.19%
2019/11/01	0	0.00	4	80.93	81.00	-4	1,048	-0.38%
2019/10/31	2	79.70	5	79.40	79.30	-3	1,055	-0.28%
2019/10/30	9	81.23	0	0.00	80.90	9	1,059	0.85%
2019/10/29	2	80.40	1	80.80	80.40	1	1,074	0.09%
2019/10/28	3	81.57	0	0.00	81.30	3	1,108	0.27%
2019/10/24	0	0.00	1	84.20	84.50	-1	1,163	-0.09%
2019/10/22	0	0.00	4	82.60	82.60	-4	1,196	-0.33%
2019/10/18	0	0.00	6	83.28	82.20	-6	1,230	-0.49%
2019/10/17	5	81.80	0	0.00	81.70	5	1,217	0.41%
2019/10/16	0	0.00	4	81.28	80.90	-4	1,245	-0.32%
2019/10/15	0	0.00	5	82.48	81.30	-5	1,283	-0.39%
2019/10/14	2	82.20	8	82.63	82.20	-6	1,329	-0.45%
2019/10/09	1	79.40	6	79.63	79.50	-5	1,340	-0.37%
2019/10/08	1	80.70	0	0.00	80.20	1	1,372	0.07%
2019/10/07	1	80.70	6	80.70	80.40	-5	1,426	-0.35%
2019/10/04	3	81.33	1	81.30	80.60	2	1,437	0.14%
2019/10/03	8	81.20	10	81.95	81.10	-2	1,445	-0.14%
2019/10/02	0	0.00	1	81.90	82.30	-1	1,467	-0.07%
2019/10/01	1	81.10	0	0.00	82.30	1	1,505	0.07%
2019/09/27	13	81.02	9	81.26	80.80	4	1,559	0.26%
2019/09/26	15	83.67	0	0.00	82.40	15	1,729	0.87%
2019/09/25	3	83.60	1	83.50	84.40	2	1,757	0.11%
2019/09/24	3	87.07	1	87.00	86.50	2	1,796	0.11%
2019/09/19	1	86.10	1	87.70	86.00	0	1,826	0.00%
2019/09/17	1	86.50	0	0.00	85.60	1	1,841	0.05%
2019/09/16	0	0.00	12	86.74	86.50	-12	1,890	-0.63%
2019/09/12	2	85.65	1	86.90	86.50	1	1,928	0.05%
2019/09/11	11	85.48	1	85.90	85.30	10	1,964	0.51%
2019/09/04	0	0.00	2	87.00	87.10	-2	2,130	-0.09%
2019/08/28	0	0.00	1	84.40	85.10	-1	2,308	-0.04%
2019/08/26	0	0.00	1	82.30	81.80	-1	2,496	-0.04%
2019/08/23	1	84.50	1	84.70	84.40	0	2,510	0.00%
2019/08/22	1	84.00	4	85.40	85.30	-3	2,522	-0.12%
2019/08/21	0	83.60	0	0.00	83.50	0	2,500	0.00%
2019/08/20	0	0.00	4	83.85	84.00	-4	2,526	-0.16%
2019/08/19	2	83.10	1	83.50	83.20	1	2,567	0.04%
2019/08/16	0.2	90.20	0	0.00	82.60	0.2	2,582	0.01%
2019/08/15	1	79.80	1	81.60	82.00	0	2,606	0.00%
2019/08/14	4	81.70	1	81.50	81.50	3	2,640	0.11%
2019/08/13	2	79.80	20	80.63	81.00	-18	2,662	-0.68%
2019/08/12	1	82.80	1	82.80	82.60	0	2,694	0.00%
2019/08/08	1	83.10	0	0.00	82.50	1	2,713	0.04%
2019/08/07	1	83.10	2	81.75	80.20	-1	2,737	-0.04%
2019/08/06	1	77.70	1	80.70	83.40	0	2,789	0.00%
2019/08/05	2	82.00	1	83.50	81.20	1	2,828	0.04%
2019/08/01	2	87.35	0	0.00	87.60	2	2,986	0.07%
2019/07/31	1	87.20	1	88.10	88.60	0	3,018	0.00%
2019/07/30	3.1	87.83	2	87.10	87.60	1.1	3,061	0.04%
2019/07/29	3	91.73	0	0.00	90.90	3	3,117	0.10%
2019/07/26	2	94.80	1	95.70	94.10	1	3,228	0.03%
2019/07/25	2	96.00	1	96.10	95.20	1	3,240	0.03%
2019/07/24	1	96.70	0	0.00	96.00	1	3,256	0.03%
2019/07/17	0	0.00	1	101.00	99.10	-1	3,520	-0.03%
2019/07/16	1	102.50	1	100.00	102.50	0	3,537	0.00%
2019/07/12	0	0.00	1	100.50	99.90	-1	3,658	-0.03%
2019/07/10	1	98.00	0	0.00	98.00	1	3,848	0.03%
2019/07/09	0	0.00	1	97.80	98.10	-1	3,900	-0.03%
2019/07/08	1	97.70	0	0.00	98.20	1	3,971	0.03%
2019/07/05	4	100.25	0	0.00	100.00	4	4,079	0.10%
2019/07/04	0.1	101.00	0	0.00	101.00	0.1	4,273	0.00%
2019/07/03	9	102.22	10	102.10	101.00	-1	4,250	-0.02%
2019/07/02	1	95.40	3	95.87	97.50	-2	4,181	-0.05%
2019/07/01	0	0.00	3	95.20	94.50	-3	4,230	-0.07%
2019/06/28	1	92.80	0	0.00	92.70	1	4,313	0.02%
2019/06/27	2	94.80	1	94.60	93.40	1	4,701	0.02%
2019/06/25	7	91.79	2	93.30	91.70	5	4,955	0.10%
2019/06/24	5	93.44	0	0.00	93.90	5	5,059	0.10%
2019/06/21	1.1	94.31	3	95.20	93.10	-2	5,233	-0.04%
2019/06/20	2	94.80	7	94.89	96.00	-5	5,360	-0.09%
2019/06/19	5	93.74	0	0.00	93.70	5	5,531	0.09%
2019/06/18	1	92.80	0	0.00	91.70	1	5,736	0.02%
2019/06/17	0	0.00	1	93.10	93.10	-1	6,079	-0.02%
2019/06/14	2	92.90	0	0.00	92.20	2	6,285	0.03%
2019/06/13	3	96.00	4	93.13	93.00	-1	6,533	-0.02%
2019/06/12	2	92.00	1	92.70	91.90	1	6,974	0.01%
2019/06/11	1	93.00	4	93.15	91.50	-3	7,475	-0.04%
2019/06/10	1	91.90	2	91.90	92.00	-1	7,718	-0.01%
2019/06/05	2	90.70	0	0.00	89.60	2	7,841	0.03%
2019/06/04	1.1	91.03	1	92.00	89.40	0.1	7,829	0.00%
2019/06/03	0	89.60	0	0.00	89.40	0	7,783	0.00%
2019/05/31	1	91.40	4	90.10	90.20	-3	7,800	-0.04%
2019/05/30	3.2	86.91	0	0.00	86.50	3.2	7,816	0.04%
2019/05/29	2	86.00	0	0.00	86.50	2	7,830	0.03%
2019/05/28	0	0.00	1	88.00	87.10	-1	7,848	-0.01%
2019/05/27	3	86.77	2	87.60	88.00	1	7,900	0.01%
2019/05/24	2.1	88.04	2	87.00	86.70	0.1	7,979	0.00%
2019/05/23	1	87.10	2	86.35	87.10	-1	8,178	-0.01%
2019/05/21	3	89.53	1	91.10	90.50	2	8,408	0.02%
2019/05/20	1	86.10	4	86.78	87.80	-3	8,474	-0.04%
2019/05/17	2	89.40	1	87.40	87.00	1	8,505	0.01%
2019/05/16	1	90.30	1	91.00	89.50	0	8,500	0.00%
2019/05/15	6	91.18	1	90.20	91.20	5	8,522	0.06%
2019/05/14	5	88.40	1	89.10	90.80	4	8,544	0.05%
2019/05/13	4	87.85	6	88.53	87.50	-2	8,491	-0.02%
2019/05/10	1	90.60	1	92.70	92.10	0	8,443	0.00%
2019/05/09	7.1	97.99	7	95.97	92.00	0.1	8,369	0.00%
2019/05/08	2	99.50	1	101.50	100.50	1	8,294	0.01%
2019/05/07	4.1	103.07	2	101.00	100.50	2.1	8,328	0.03%
2019/05/06	2	102.75	33	102.74	101.00	-31	8,296	-0.37%
2019/05/03	2	102.50	6	103.75	106.00	-4	8,246	-0.05%
2019/05/02	1	96.80	0	0.00	96.60	1	8,138	0.01%
2019/04/30	1	95.00	1	95.10	98.20	0	8,173	0.00%
2019/04/26	3	103.00	3	101.00	100.50	0	8,370	0.00%
2019/04/25	1	100.00	1	99.70	102.00	0	8,373	0.00%
2019/04/24	5	102.90	5	103.50	102.00	0	8,327	0.00%
2019/04/23	1	99.60	3	100.27	99.70	-2	8,246	-0.02%
2019/04/22	1	102.50	19	100.97	103.00	-18	8,220	-0.22%
2019/04/19	3	102.50	1	101.00	100.50	2	8,219	0.02%
2019/04/18	2	102.50	7	103.21	103.00	-5	8,186	-0.06%
2019/04/17	6	106.17	6	106.33	107.00	0	8,114	0.00%
2019/04/16	15	107.53	5	107.80	106.00	10	7,996	0.13%
2019/04/15	4	112.38	2	113.75	113.50	2	7,859	0.03%
2019/04/12	7	114.71	2	115.75	112.50	5	7,814	0.06%
2019/04/11	13	119.54	1	115.00	115.00	12	7,750	0.15%
2019/04/10	7	118.79	27	119.39	116.00	-20	7,629	-0.26%
2019/04/09	7	112.86	1	114.50	111.50	6	7,397	0.08%
2019/04/08	12	114.88	14	116.04	112.00	-2	7,367	-0.03%
2019/04/03	12	111.33	11	112.27	112.00	1	7,261	0.01%
2019/04/02	11	114.41	14	114.64	113.00	-3	7,189	-0.04%
2019/04/01	23	116.80	13	119.54	113.00	10	7,057	0.14%
2019/03/29	2	110.50	5	113.20	113.50	-3	6,663	-0.05%
2019/03/28	6.1	110.82	13	112.35	109.00	-6.9	6,621	-0.10%
2019/03/27	20	111.25	9	111.61	110.00	11	6,447	0.17%
2019/03/26	5	111.50	4	112.13	111.50	1	6,348	0.02%
2019/03/25	6	108.00	7	109.36	111.00	-1	6,205	-0.02%
2019/03/22	14	110.61	19	109.92	106.50	-5	6,051	-0.08%
2019/03/21	8	109.06	6	109.58	110.00	2	5,912	0.03%
2019/03/20	17	111.26	9	110.56	108.00	8	5,735	0.14%
2019/03/19	5	107.40	3	108.50	109.00	2	5,403	0.04%
2019/03/18	12	111.25	10	111.25	111.50	2	5,199	0.04%
2019/03/15	9	107.00	8	108.25	112.00	1	4,965	0.02%
2019/03/14	4	99.73	5	103.00	104.00	-1	4,423	-0.02%
2019/03/13	5	87.90	7	89.63	94.80	-2	3,957	-0.05%
2019/03/12	0	0.00	6	87.22	86.20	-6	3,691	-0.16%
2019/03/11	0	0.00	1	82.00	80.50	-1	3,570	-0.03%
2019/03/08	1	79.40	6	79.78	81.20	-5	3,698	-0.14%
2019/03/07	1	83.30	2	82.15	80.70	-1	3,754	-0.03%
2019/03/06	2	84.10	0	0.00	83.80	2	3,867	0.05%
2019/03/05	4	86.28	2	86.20	84.00	2	3,883	0.05%
2019/03/04	2	84.30	4	84.08	83.00	-2	3,747	-0.05%
2019/02/27	1	83.30	0	0.00	83.80	1	3,749	0.03%
2019/02/26	1	85.90	2	85.65	84.60	-1	3,799	-0.03%
2019/02/25	2	87.15	7	88.70	87.80	-5	3,946	-0.13%
2019/02/22	13	88.29	9	88.48	87.10	4	3,894	0.10%
2019/02/21	6	86.02	10	87.12	88.60	-4	3,674	-0.11%
2019/02/20	0	0.00	2	81.80	80.60	-2	3,469	-0.06%
2019/02/19	0	0.00	2	80.40	80.60	-2	3,443	-0.06%
2019/02/18	4	78.43	3	79.60	78.50	1	3,378	0.03%
2019/02/15	1	78.10	0	0.00	76.60	1	3,365	0.03%
2019/02/14	7	79.26	3	80.33	79.50	4	3,384	0.12%
2019/02/13	2	78.15	3	79.17	78.60	-1	3,387	-0.03%
2019/02/12	1	76.70	0	0.00	76.60	1	3,367	0.03%
2019/02/11	0	0.00	1	76.40	76.00	-1	3,457	-0.03%
2019/01/30	0	0.00	2	76.10	76.10	-2	3,611	-0.06%
2019/01/29	3	77.33	2	76.80	76.00	1	3,778	0.03%
2019/01/28	8	77.51	0	0.00	76.90	8	3,823	0.21%
2019/01/25	0	0.00	5	82.16	81.00	-5	3,895	-0.13%
2019/01/24	6	82.70	0	0.00	80.80	6	3,963	0.15%
2019/01/22	0	0.00	2	83.10	82.00	-2	4,070	-0.05%
2019/01/21	6	81.03	5	81.02	84.40	1	4,091	0.02%
2019/01/18	0	0.00	4	79.70	79.10	-4	4,078	-0.10%
2019/01/17	5	76.50	4	78.18	74.80	1	4,118	0.02%
2019/01/14	0	0.00	2	77.00	77.40	-2	4,198	-0.05%
2019/01/11	3	77.30	4	77.20	75.30	-1	4,223	-0.02%
2019/01/10	3	75.87	3	76.27	76.00	0	4,202	0.00%
2019/01/09	2	74.90	2	75.05	74.50	0	4,199	0.00%
2019/01/08	0.1	74.50	0	0.00	72.90	0.1	4,212	0.00%
2019/01/07	1	71.20	0	0.00	71.80	1	4,253	0.02%
2019/01/04	2	68.50	0	0.00	69.00	2	4,311	0.05%
2019/01/03	1	72.90	2	70.75	70.00	-1	4,353	-0.02%
2019/01/02	1	73.40	0	0.00	72.80	1	4,446	0.02%
2018/12/27	1	73.30	0	0.00	72.70	1	4,614	0.02%
2018/12/26	1	72.00	0	0.00	72.00	1	4,710	0.02%
2018/12/24	0	0.00	2	75.60	76.00	-2	4,928	-0.04%
2018/12/21	1	69.00	1	73.30	74.50	0	5,173	0.00%
2018/12/20	3	73.47	0	0.00	73.10	3	5,203	0.06%
2018/12/19	1	77.50	0	0.00	77.10	1	5,247	0.02%
2018/12/18	0	0.00	1	79.00	76.70	-1	5,319	-0.02%
2018/12/14	0	0.00	3	78.70	78.10	-3	5,397	-0.06%
2018/12/13	1	77.60	5	76.72	76.40	-4	5,375	-0.07%
2018/12/12	1	74.60	5	74.42	74.80	-4	5,431	-0.07%
2018/12/10	1	69.80	0	0.00	70.20	1	5,668	0.02%
2018/12/07	12	73.42	1	73.50	72.90	11	5,780	0.19%
2018/12/06	3	73.40	2	71.70	72.30	1	5,939	0.02%
2018/12/05	4	79.63	5	79.24	79.60	-1	6,149	-0.02%
2018/12/04	4	83.33	3	84.23	82.40	1	6,228	0.02%
2018/12/03	0	0.00	1	83.20	85.00	-1	6,234	-0.02%
2018/11/30	1	78.50	12	77.63	78.50	-11	6,178	-0.18%
2018/11/29	16	77.39	7	79.27	76.10	9	6,282	0.14%
2018/11/28	4	76.53	2	76.40	76.00	2	6,234	0.03%
2018/11/27	3	74.63	1	76.20	76.00	2	6,255	0.03%
2018/11/26	3	73.97	0	0.00	74.00	3	6,356	0.05%
2018/11/23	6	74.55	1	74.20	73.30	5	6,442	0.08%
2018/11/22	6	78.20	10	80.06	77.20	-4	6,430	-0.06%
2018/11/21	1	74.40	2	74.20	73.50	-1	6,318	-0.02%
2018/11/16	1	72.00	1	70.50	70.50	0	6,522	0.00%
2018/11/15	2	70.20	0	0.00	70.80	2	6,590	0.03%
2018/11/14	3	69.77	2	69.50	69.50	1	6,826	0.01%
2018/11/13	19	66.71	2	69.00	72.00	17	6,956	0.24%
2018/11/12	7	70.04	4	69.95	69.50	3	6,995	0.04%
2018/11/09	13	71.80	1	71.90	72.50	12	7,088	0.17%
2018/11/08	2	73.90	1	78.00	72.80	1	7,161	0.01%
2018/11/07	3	70.10	7	73.07	74.70	-4	7,267	-0.06%
2018/11/06	11	74.19	25	73.70	69.60	-14	7,287	-0.19%
2018/11/05	9	73.40	6	74.05	73.40	3	7,441	0.04%
2018/11/02	2	71.05	4	73.10	72.00	-2	7,499	-0.03%
2018/11/01	15	67.24	10	67.50	69.50	5	7,554	0.07%
2018/10/31	46	60.83	4	63.35	63.40	42	7,596	0.55%
2018/10/30	3	61.20	3	58.23	57.90	0	7,697	0.00%
2018/10/29	3	63.53	5	63.42	63.50	-2	7,837	-0.03%
2018/10/26	3	69.33	3	68.60	63.30	0	8,206	0.00%
2018/10/25	5	69.84	5	72.12	67.90	0	8,531	0.00%
2018/10/24	6	72.00	15	71.58	75.40	-9	8,579	-0.10%
2018/10/23	3	69.70	0	0.00	68.60	3	8,644	0.03%
2018/10/22	0	0.00	2	72.15	72.00	-2	8,802	-0.02%
2018/10/19	0	0.00	15	67.37	71.60	-15	8,932	-0.17%
2018/10/18	3	71.40	7	71.91	69.90	-4	9,187	-0.04%
2018/10/17	12	71.98	12	71.94	71.40	0	9,518	0.00%
2018/10/15	3	69.77	0	0.00	69.80	3	10,137	0.03%
2018/10/12	10	68.61	4	68.95	68.70	6	10,230	0.06%
2018/10/11	1.1	67.75	4	67.00	66.60	-3	10,222	-0.03%
2018/10/09	10	74.22	8	73.85	73.90	2	10,225	0.02%
2018/10/08	0	0.00	2	74.80	77.00	-2	10,214	-0.02%
2018/10/05	5	76.80	6	78.42	75.50	-1	10,248	-0.01%
2018/10/04	4	81.05	1	81.90	83.20	3	10,302	0.03%
2018/10/03	9	82.51	6	82.87	80.60	3	10,476	0.03%
2018/10/02	0	0.00	5	91.30	87.80	-5	10,553	-0.05%
2018/10/01	2	90.00	2	89.95	89.80	0	10,536	0.00%
2018/09/28	13	92.22	12	91.48	89.80	1	10,706	0.01%
2018/09/27	7	89.64	4	88.68	87.70	3	10,688	0.03%
2018/09/26	3	87.67	0	0.00	87.00	3	10,763	0.03%
2018/09/25	2	90.30	0	0.00	90.10	2	10,814	0.02%
2018/09/21	0	0.00	1	83.80	87.10	-1	10,870	-0.01%
2018/09/20	5	85.18	3	84.97	84.40	2	10,978	0.02%
2018/09/19	9	86.37	4	87.40	84.10	5	11,146	0.04%
2018/09/18	9	84.64	16	85.08	85.10	-7	11,141	-0.06%
2018/09/17	4	88.63	5	89.42	87.70	-1	11,068	-0.01%
2018/09/14	20	84.94	4	88.08	88.40	16	11,037	0.14%
2018/09/13	5	85.10	10	83.52	82.50	-5	10,923	-0.05%
2018/09/12	2	90.00	14	89.67	88.90	-12	10,862	-0.11%
2018/09/11	10	91.76	5	90.84	89.10	5	10,730	0.05%
2018/09/10	2	99.30	7	99.40	99.00	-5	10,501	-0.05%
2018/09/07	1	103.50	1	103.50	103.50	0	10,436	0.00%
2018/09/06	2	102.50	2	103.50	107.00	0	10,422	0.00%
2018/09/05	6	104.08	115	104.00	103.50	-109	10,416	-1.05%	大賣/鉅額交易
2018/09/04	3	112.83	1	110.00	110.00	2	10,441	0.02%
2018/09/03	1	109.50	1	110.00	109.50	0	10,495	0.00%
2018/08/31	8	113.50	9	113.56	113.50	-1	10,709	-0.01%
2018/08/30	6	118.75	8	119.25	119.00	-2	10,743	-0.02%
2018/08/29	1	117.00	1	116.00	120.00	0	10,788	0.00%
2018/08/28	2	116.25	3	119.00	115.00	-1	10,951	-0.01%
2018/08/27	2	116.00	3	115.83	116.00	-1	10,990	-0.01%
2018/08/24	7	112.36	6	113.83	113.00	1	11,033	0.01%
2018/08/23	4	116.38	2	114.00	114.50	2	11,185	0.02%
2018/08/22	12	114.67	3	115.17	116.00	9	11,279	0.08%
2018/08/21	8	116.50	6	117.00	114.50	2	11,317	0.02%
2018/08/20	4	106.63	19	108.92	115.50	-15	11,226	-0.13%
2018/08/17	1	112.00	3	108.33	105.00	-2	11,376	-0.02%
2018/08/16	12	108.29	12	108.25	110.50	0	11,402	0.00%
2018/08/15	10	107.25	15	108.00	109.00	-5	11,320	-0.04%
2018/08/14	13	111.35	7	110.64	111.50	6	11,342	0.05%
2018/08/13	7	119.43	9	120.56	113.50	-2	11,345	-0.02%
2018/08/10	71	129.91	32	127.39	126.00	39	11,420	0.34%
2018/08/09	17	124.91	9	126.00	129.00	8	11,345	0.07%
2018/08/08	14	127.75	13	128.38	126.00	1	11,396	0.01%
2018/08/07	13	126.04	20	125.23	125.00	-7	11,266	-0.06%
2018/08/06	17	123.41	20	123.78	128.00	-3	11,337	-0.03%
2018/08/03	84	129.70	9	125.22	122.50	75	11,207	0.67%
2018/08/02	14	122.00	132	119.26	127.00	-118	10,984	-1.07%	大賣/鉅額交易
2018/08/01	18	137.92	10	139.05	123.00	8	10,537	0.08%
2018/07/31	14	129.43	25	130.92	136.50	-11	10,083	-0.11%
2018/07/30	9	127.17	29	126.34	124.50	-20	9,853	-0.20%
2018/07/27	8	132.75	8	132.50	131.50	0	9,674	0.00%
2018/07/26	14	133.36	4	132.75	131.00	10	9,492	0.11%
2018/07/25	13	134.65	26	134.88	134.50	-13	9,336	-0.14%
2018/07/24	37	130.68	28	129.46	132.00	9	9,032	0.10%
2018/07/23	86	121.44	5	131.50	133.00	81	8,691	0.93%
2018/07/20	10	117.20	16	118.38	121.00	-6	8,312	-0.07%
2018/07/19	4	108.88	8	107.38	110.00	-4	8,035	-0.05%
2018/07/18	6	103.92	5	100.70	100.00	1	7,940	0.01%
2018/07/17	5	105.60	8	105.00	104.00	-3	7,919	-0.04%
2018/07/16	12	107.83	7	106.71	105.50	5	7,930	0.06%
2018/07/13	4	113.13	3	112.83	111.00	1	7,854	0.01%
2018/07/12	65	114.74	18	114.08	112.50	47	7,801	0.60%
2018/07/11	10	110.50	4	110.63	110.50	6	7,706	0.08%
2018/07/10	6	108.00	5	110.00	110.50	1	7,546	0.01%
2018/07/09	2	100.00	0	0.00	100.50	2	7,448	0.03%
2018/07/06	13	103.31	5	101.08	102.50	8	7,620	0.10%
2018/07/05	3	104.33	3	99.70	97.00	0	7,452	0.00%
2018/07/04	3	102.50	16	100.18	102.50	-13	7,272	-0.18%
2018/07/03	4	106.88	2	103.50	101.50	2	7,102	0.03%
2018/07/02	1	112.50	2	111.50	112.50	-1	6,998	-0.01%
2018/06/29	5	106.90	4	108.25	108.50	1	6,864	0.01%
2018/06/28	11	110.36	0	0.00	107.50	11	6,672	0.16%
2018/06/27	3	121.67	1	124.00	119.00	2	6,470	0.03%
2018/06/26	1	120.00	2	122.75	124.00	-1	6,504	-0.02%
2018/06/25	2	117.75	1	119.00	120.00	1	6,484	0.02%
2018/06/22	16	125.31	10	125.90	121.50	6	6,450	0.09%
2018/06/21	13	135.38	9	134.56	134.50	4	6,383	0.06%
2018/06/20	12	134.21	1	140.50	142.00	11	6,308	0.17%
2018/06/19	3	142.00	4	144.50	143.00	-1	6,265	-0.02%
2018/06/15	4	149.38	3	162.67	144.50	1	6,276	0.02%
2018/06/14	2	160.75	2	159.50	160.50	0	6,241	0.00%
2018/06/13	3	162.67	2.1	161.66	159.00	0.9	6,194	0.02%
2018/06/12	2	164.00	7	161.43	168.00	-5	6,126	-0.08%
2018/06/11	5	153.30	4	153.75	153.00	1	5,982	0.02%
2018/06/08	3	146.83	6	148.17	152.50	-3	5,828	-0.05%
2018/06/07	6	137.75	8	138.81	141.00	-2	5,542	-0.04%
2018/06/06	3	130.50	9	130.17	134.50	-6	5,367	-0.11%
2018/06/05	5	126.70	40	126.46	123.50	-35	5,239	-0.67%
2018/06/04	0	0.00	10	123.60	125.00	-10	5,009	-0.20%
2018/06/01	5	116.50	2	119.00	114.00	3	4,878	0.06%
2018/05/31	8	118.44	6	122.17	115.00	2	4,758	0.04%
2018/05/30	6	111.58	16	108.88	115.50	-10	4,525	-0.22%
2018/05/29	2	107.50	4	109.38	105.00	-2	4,326	-0.05%
2018/05/28	5	106.30	5	107.60	108.50	0	4,203	0.00%
2018/05/25	9	105.06	5	102.50	102.00	4	4,126	0.10%
2018/05/24	22	97.30	8	96.98	98.10	14	3,815	0.37%
2018/05/23	2	89.80	4	89.00	89.20	-2	3,716	-0.05%
2018/05/22	6	90.18	24	90.12	90.90	-18	3,664	-0.49%
2018/05/21	5	88.48	3	89.03	89.50	2	3,557	0.06%
2018/05/18	8	83.81	8	84.09	86.50	0	3,371	0.00%
2018/05/17	2	81.15	1	80.00	78.70	1	3,142	0.03%
2018/05/16	1	72.00	12	75.23	76.50	-11	2,915	-0.38%
2018/05/15	2	70.60	5	72.22	69.60	-3	2,781	-0.11%
2018/05/14	6	69.03	16	70.73	71.00	-10	2,777	-0.36%
2018/05/11	0	0.00	13	62.97	65.10	-13	2,619	-0.50%
2018/05/10	0	0.00	1	60.40	59.20	-1	2,569	-0.04%
2018/05/09	0	0.00	7	60.00	59.00	-7	2,681	-0.26%
2018/05/07	10	58.95	0	0.00	59.30	10	2,784	0.36%
2018/05/03	5	57.96	1	58.00	58.00	4	3,096	0.13%
2018/05/02	6	59.48	1	58.70	58.70	5	3,371	0.15%
2018/04/30	2	59.05	1	59.80	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	6	61.47	2	58.55	58.10	4	3,536	0.11%
2018/04/25	2	62.70	0	0.00	62.70	2	3,494	0.06%
2018/04/24	1	62.00	1	61.40	62.40	0	3,476	0.00%
2018/04/23	6	63.43	1	64.40	62.60	5	3,429	0.15%
2018/04/20	0	0.00	3	68.43	65.50	-3	3,379	-0.09%
2018/04/19	1	64.80	1	65.70	66.00	0	3,301	0.00%
2018/04/18	10	65.07	1	65.30	64.60	9	3,285	0.27%
2018/04/17	6	68.98	6	65.50	65.20	0	3,240	0.00%
2018/04/16	10	70.79	11	69.05	68.30	-1	3,167	-0.03%
2018/04/13	5	68.18	20	66.88	68.80	-15	3,051	-0.49%
2018/04/12	11	70.03	11	69.82	67.60	0	2,929	0.00%
2018/04/11	0	0.00	3	67.30	67.30	-3	2,688	-0.11%
2018/04/10	2	61.00	0	0.00	61.20	2	2,661	0.08%
2018/04/09	0	0.00	2	60.60	60.30	-2	2,649	-0.08%
2018/04/03	1	60.60	0	0.00	61.30	1	2,653	0.04%
2018/03/30	2	61.50	0	0.00	60.60	2	2,650	0.08%
2018/03/23	1	58.80	1	59.70	59.60	0	2,529	0.00%
2018/03/22	0	0.00	1	61.20	61.20	-1	2,518	-0.04%
2018/03/21	1	63.30	2	62.85	62.30	-1	2,510	-0.04%
2018/03/20	1	60.10	0	0.00	60.10	1	2,465	0.04%
2018/03/19	1	61.20	1	62.50	61.00	0	2,484	0.00%
2018/03/16	0	0.00	1	62.90	62.00	-1	2,504	-0.04%
2018/03/15	3	62.50	4	62.78	62.10	-1	2,538	-0.04%
2018/03/13	3	62.70	0	0.00	61.40	3	2,564	0.12%
2018/03/12	2	61.10	0	0.00	60.90	2	2,591	0.08%
2018/03/09	1	61.20	1	62.30	60.80	0	2,616	0.00%
2018/03/08	0	0.00	1	59.70	59.60	-1	2,596	-0.04%
2018/03/07	0	0.00	6	60.00	59.60	-6	2,601	-0.23%
2018/03/06	1	60.60	0	0.00	60.00	1	2,612	0.04%
2018/03/05	1	62.50	1	60.10	59.90	0	2,616	0.00%
2018/03/02	0	0.00	1	62.00	62.10	-1	2,612	-0.04%
2018/03/01	0	0.00	2	63.35	63.10	-2	2,609	-0.08%
2018/02/27	6	64.62	5	63.76	63.90	1	2,604	0.04%
2018/02/23	2	61.70	3	62.47	60.10	-1	2,537	-0.04%
2018/02/22	0	0.00	1	59.60	59.80	-1	2,603	-0.04%
2018/02/21	3	59.60	1	58.90	60.00	2	2,648	0.08%
2018/02/09	0	0.00	3	52.00	57.00	-3	2,874	-0.10%
2018/02/08	1	56.90	0	0.00	56.10	1	2,860	0.03%
2018/02/07	5	60.14	3	59.90	58.90	2	2,849	0.07%
2018/02/06	2	57.00	3	58.27	56.20	-1	2,850	-0.04%
2018/02/05	1	60.40	0	0.00	62.40	1	2,829	0.04%
2018/02/02	0	0.00	1	64.10	63.90	-1	2,885	-0.03%
2018/02/01	10	67.06	5	67.06	65.20	5	2,905	0.17%
2018/01/31	1	64.50	0	0.00	64.00	1	2,831	0.04%
2018/01/30	0	0.00	3	63.00	63.90	-3	2,848	-0.11%
2018/01/29	8	67.05	4	66.48	65.00	4	2,815	0.14%
2018/01/26	2	64.50	1	63.80	63.00	1	2,670	0.04%
2018/01/25	4	61.73	5	61.72	62.50	-1	2,600	-0.04%
2018/01/24	0	0.00	7	58.56	58.80	-7	2,372	-0.30%
2018/01/22	5	53.74	3	53.60	55.70	2	2,337	0.09%
2018/01/19	3	50.40	4	51.05	51.50	-1	2,332	-0.04%
2018/01/18	7	50.44	6	50.35	50.30	1	2,351	0.04%
2018/01/17	0	0.00	3	50.10	50.30	-3	2,378	-0.13%
2018/01/12	3	50.93	0	0.00	50.30	3	2,472	0.12%
2018/01/08	2	52.00	0	0.00	50.60	2	2,661	0.08%
2018/01/04	0	0.00	2	52.75	52.40	-2	2,828	-0.07%