揚明光 (3504)-華南永昌-頭份券商分點個股進出

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
59.2
漲跌
▲1.7
漲幅
+2.96%
成交量
422張
產業
上市光電類股
377人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

揚明光 (3504)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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
2024/06/12	0	0.00	5	58.68	58.00	-5	426	-1.17%
2024/06/11	3	56.70	0	0.00	56.70	3	421	0.71%
2024/06/07	0	0.00	25	59.50	59.00	-25	426	-5.86%
2024/05/30	4	60.18	1	60.50	59.70	3	439	0.68%
2024/04/26	5	53.70	0	0.00	53.50	5	1,222	0.41%
2024/04/11	1	58.00	0	0.00	57.30	1	1,268	0.08%
2024/04/09	1	58.50	0	0.00	58.00	1	1,285	0.08%
2024/04/02	10	58.50	0	0.00	58.40	10	1,376	0.73%
2024/03/21	0	0.00	1.1	60.32	60.30	-1.1	1,426	-0.08%
2024/03/20	1.1	62.69	0	0.00	61.00	1.1	1,437	0.08%
2024/03/13	5	59.50	0	0.00	59.50	5	1,526	0.33%
2024/03/11	10	61.08	0	0.00	61.10	10	1,523	0.66%
2024/03/07	5	63.50	0	0.00	63.00	5	1,516	0.33%
2024/02/29	10	65.90	1	65.50	65.90	9	1,518	0.59%
2024/02/26	1	65.20	34	65.46	65.20	-33	1,537	-2.15%
2024/02/22	0	0.00	7	72.49	71.40	-7	1,620	-0.43%
2024/02/20	35	72.71	0	0.00	71.50	35	1,634	2.14%
2024/02/19	3	75.70	0	0.00	74.00	3	1,602	0.19%
2024/02/16	0	0.00	10	70.40	70.80	-10	1,502	-0.67%
2024/01/31	0	0.00	2	69.95	69.80	-2	1,390	-0.14%
2024/01/23	0	0.00	1	69.90	70.80	-1	1,095	-0.09%
2024/01/19	0	0.00	2	66.80	66.70	-2	945	-0.21%
2024/01/15	1	65.80	0	0.00	66.70	1	928	0.11%
2024/01/12	1	66.40	0	0.00	66.10	1	930	0.11%
2024/01/02	4	70.15	2	71.50	68.70	2	869	0.23%
2023/12/22	2	64.25	0	0.00	64.10	2	710	0.28%
2023/12/14	1	68.90	0	0.00	66.90	1	690	0.14%
2023/11/29	0	0.00	1	67.30	67.20	-1	615	-0.16%
2023/11/27	1	67.40	0	0.00	66.00	1	607	0.16%
2023/11/22	0	0.00	1	69.30	68.80	-1	570	-0.18%
2023/11/21	2	69.35	1	68.10	68.70	1	526	0.19%
2023/11/16	0	0.00	1	60.30	61.20	-1	378	-0.26%
2023/09/27	1	61.60	1	62.00	61.60	0	707	0.00%
2023/09/26	0	0.00	1	63.90	62.40	-1	711	-0.14%
2023/09/22	2	63.00	1	63.30	63.10	1	716	0.14%
2023/09/07	0	0.00	1	65.50	64.50	-1	765	-0.13%
2023/09/06	1	65.50	0	0.00	65.80	1	772	0.13%
2023/08/28	1	60.30	1	59.90	60.40	0	1,008	0.00%
2023/08/22	1	63.10	1	62.60	62.20	0	1,066	0.00%
2023/08/21	0	63.70	0	0.00	63.50	0	1,068	0.00%
2023/08/08	1	66.80	1	66.80	66.80	0	1,146	0.00%
2023/07/31	5	67.50	0	0.00	67.70	5	1,139	0.44%
2023/07/28	6	69.33	0	0.00	69.50	6	1,125	0.53%
2023/07/27	0	0.00	6	70.70	70.30	-6	1,121	-0.54%
2023/07/26	6	69.58	0	0.00	69.50	6	1,122	0.53%
2023/07/25	0	0.00	5	70.80	70.90	-5	1,119	-0.45%
2023/07/24	5	70.00	5	70.22	70.00	0	1,120	0.00%
2023/07/19	10	76.30	5	75.20	75.20	5	1,132	0.44%
2023/07/18	0	0.00	4	76.83	75.10	-4	1,135	-0.35%
2023/07/17	1	74.30	0	0.00	74.50	1	1,133	0.09%
2023/07/13	0	0.00	8	75.00	74.70	-8	1,154	-0.69%
2023/07/12	4	76.80	0	0.00	75.60	4	1,173	0.34%
2023/07/11	4	77.68	2	77.60	77.30	2	1,173	0.17%
2023/07/10	7	81.19	0	0.00	78.10	7	1,163	0.60%
2023/07/07	3	78.27	2	78.60	78.00	1	1,101	0.09%
2023/07/06	0	0.00	1	79.70	79.20	-1	1,093	-0.09%
2023/07/05	1	78.60	1	80.00	79.10	0	1,084	0.00%
2023/06/26	0	0.00	1	79.10	78.20	-1	1,106	-0.09%
2023/06/19	2	78.40	0	0.00	78.10	2	1,105	0.18%
2023/06/16	2	78.15	0	0.00	77.80	2	1,107	0.18%
2023/06/14	2	79.90	0	0.00	79.50	2	1,091	0.18%
2023/06/09	2	82.00	2	83.20	81.10	0	1,089	0.00%
2023/06/06	1	81.60	1	83.10	81.30	0	1,112	0.00%
2023/06/05	6	88.10	6	90.45	87.00	0	1,069	0.00%
2023/05/30	0	0.00	3	83.03	84.00	-3	1,189	-0.25%
2023/05/29	0	0.00	1	81.20	81.70	-1	1,164	-0.09%
2023/05/23	1	80.90	0	0.00	81.20	1	1,213	0.08%
2023/05/18	0	0.00	2	80.70	79.50	-2	1,223	-0.16%
2023/05/16	0	0.00	10	76.41	76.30	-10	1,164	-0.86%
2023/04/26	2	75.20	0	0.00	74.90	2	1,388	0.14%
2023/04/25	5	76.70	0	0.00	76.00	5	1,389	0.36%
2023/04/24	0	0.00	2	79.35	79.40	-2	1,378	-0.15%
2023/04/21	1	79.20	0	0.00	78.50	1	1,373	0.07%
2023/04/20	4	81.18	0	0.00	80.60	4	1,366	0.29%
2023/04/19	2	84.00	1	84.30	84.00	1	1,354	0.07%
2023/04/17	1	89.80	1	90.40	89.60	0	1,377	0.00%
2023/04/12	0	0.00	8	88.60	88.40	-8	1,382	-0.58%
2023/04/11	8	87.73	0	0.00	87.60	8	1,387	0.58%
2023/04/10	1	89.40	3	89.80	89.40	-2	1,386	-0.14%
2023/03/31	0	0.00	1	89.30	87.90	-1	1,377	-0.07%
2023/03/30	4	89.23	5	89.70	88.30	-1	1,374	-0.07%
2023/03/28	5	86.00	0	0.00	85.20	5	1,360	0.37%
2023/03/20	2	84.80	1	85.10	85.50	1	1,440	0.07%
2023/03/16	1	84.40	0	0.00	84.40	1	1,473	0.07%
2023/03/15	0	0.00	1	87.40	86.00	-1	1,493	-0.07%
2023/03/10	1	85.20	0	0.00	86.00	1	1,587	0.06%
2023/03/08	0	0.00	4	89.20	89.20	-4	1,787	-0.22%
2023/03/07	4	91.78	1	92.20	90.70	3	1,786	0.17%
2023/03/06	4	90.78	2	89.90	91.40	2	1,701	0.12%
2023/03/03	7	86.59	13	86.45	85.80	-6	1,584	-0.38%
2023/02/24	1	83.30	0	0.00	83.10	1	1,720	0.06%
2023/02/22	4	84.78	1	85.30	84.20	3	1,793	0.17%
2023/02/21	2	87.70	1	87.60	87.60	1	1,967	0.05%
2023/02/10	1	85.70	0	0.00	85.50	1	2,520	0.04%
2023/02/07	0	0.00	10	87.65	87.40	-10	2,721	-0.37%
2023/02/06	3	88.57	0	0.00	88.50	3	2,786	0.11%
2023/02/03	2	88.20	0	0.00	88.30	2	2,800	0.07%
2023/02/02	7	89.97	3	90.87	89.90	4	2,833	0.14%
2023/01/09	0	0.00	1	83.50	83.20	-1	2,845	-0.04%
2023/01/05	0	0.00	1	83.60	83.50	-1	2,894	-0.03%
2023/01/04	1	81.90	0	0.00	81.70	1	2,893	0.03%
2022/12/28	1	77.00	1	76.40	75.90	0	2,974	0.00%
2022/12/20	2	76.10	0	0.00	76.00	2	3,309	0.06%
2022/12/13	1	82.80	0	0.00	82.30	1	3,591	0.03%
2022/12/12	3	83.50	1	84.00	84.30	2	3,630	0.06%
2022/12/07	1	87.00	0	0.00	86.40	1	3,919	0.03%
2022/12/06	0	0.00	2	91.60	89.20	-2	3,986	-0.05%
2022/12/02	3	94.80	0	0.00	93.50	3	4,317	0.07%
2022/12/01	2	92.90	6	93.88	92.70	-4	4,479	-0.09%
2022/11/30	7	94.10	5	94.64	93.20	2	5,041	0.04%
2022/11/22	3	89.80	0	0.00	90.00	3	6,420	0.05%
2022/11/21	4	91.70	0	0.00	90.70	4	6,462	0.06%
2022/11/18	1	92.10	0	0.00	92.70	1	6,472	0.02%
2022/11/17	2	94.50	2	94.75	93.40	0	6,465	0.00%
2022/11/15	0	0.00	1	93.50	91.10	-1	6,365	-0.02%
2022/11/14	1	90.50	3	91.87	93.40	-2	6,388	-0.03%
2022/11/11	3	95.00	0	0.00	90.10	3	6,465	0.05%
2022/11/10	1	92.00	10	91.17	90.30	-9	6,599	-0.14%
2022/11/09	1	85.50	0	0.00	87.30	1	6,549	0.02%
2022/11/08	0	0.00	2	87.25	84.20	-2	6,632	-0.03%
2022/11/04	7	83.33	8	83.69	84.00	-1	6,960	-0.01%
2022/11/03	67	83.62	27	82.69	83.60	40	7,148	0.56%
2022/11/02	4	80.75	22	77.71	79.60	-18	7,138	-0.25%
2022/11/01	0	0.00	10	74.95	75.60	-10	7,246	-0.14%
2022/10/31	0	0.00	12	74.98	74.30	-12	7,570	-0.16%
2022/10/28	0	0.00	1	71.20	69.90	-1	8,134	-0.01%
2022/10/27	2	71.70	1	72.80	73.40	1	8,544	0.01%
2022/10/25	1	71.20	0	0.00	71.00	1	8,672	0.01%
2022/10/24	2	72.80	3	73.83	72.70	-1	8,780	-0.01%
2022/10/21	1	71.60	2	72.50	71.20	-1	8,924	-0.01%
2022/10/20	2	73.90	0	0.00	73.80	2	9,153	0.02%
2022/10/19	0	0.00	1	77.30	75.80	-1	9,386	-0.01%
2022/10/17	2	77.30	2	74.25	77.30	0	9,862	0.00%
2022/10/14	1	76.80	2	77.90	77.30	-1	10,055	-0.01%
2022/10/13	2	77.50	2	75.90	74.30	0	10,176	0.00%
2022/10/12	3	78.40	3	77.50	79.00	0	10,400	0.00%
2022/10/11	2	80.95	0	0.00	79.40	2	10,525	0.02%
2022/10/07	2	86.85	1	87.40	86.00	1	10,988	0.01%
2022/10/06	0	0.00	1	87.50	87.60	-1	11,626	-0.01%
2022/10/05	1	87.40	2	90.25	87.20	-1	11,760	-0.01%
2022/10/04	1	88.20	4	87.45	88.60	-3	11,954	-0.03%
2022/10/03	3	85.00	0	0.00	85.30	3	12,371	0.02%
2022/09/29	1	87.70	1	86.50	85.70	0	12,801	0.00%
2022/09/28	6	88.12	6	89.77	86.80	0	12,842	0.00%
2022/09/27	8	93.01	2	92.80	93.50	6	12,884	0.05%
2022/09/26	28	93.93	4	97.10	93.00	24	12,863	0.19%
2022/09/23	7	101.71	8	102.00	101.00	-1	12,819	-0.01%
2022/09/22	7	105.64	5	106.00	107.00	2	12,765	0.02%
2022/09/21	11	105.23	3	105.00	105.50	8	12,741	0.06%
2022/09/20	6	102.00	7	104.07	103.00	-1	12,779	-0.01%
2022/09/19	2	103.00	1	102.50	102.00	1	12,889	0.01%
2022/09/15	0	0.00	3	107.83	104.00	-3	12,852	-0.02%
2022/09/14	4	103.63	4	105.63	107.00	0	12,746	0.00%
2022/09/13	3	105.50	4	104.88	104.00	-1	12,603	-0.01%
2022/09/12	9	106.11	10	106.90	107.00	-1	12,537	-0.01%
2022/09/08	3	102.67	5	104.50	103.00	-2	12,372	-0.02%
2022/09/07	2	106.25	0	0.00	104.50	2	12,251	0.02%
2022/09/06	8	112.06	11	114.09	106.50	-3	12,153	-0.02%
2022/09/05	5	109.80	6	112.08	109.00	-1	11,556	-0.01%
2022/09/02	18	112.89	12	112.96	114.00	6	11,627	0.05%
2022/09/01	2	104.75	16	106.25	110.50	-14	10,967	-0.13%
2022/08/31	16	101.00	14	101.79	100.50	2	10,677	0.02%
2022/08/30	0	0.00	1	96.90	98.60	-1	10,344	-0.01%
2022/08/29	2	89.25	0	0.00	89.70	2	10,179	0.02%
2022/08/26	4	94.90	3	94.70	94.60	1	10,138	0.01%
2022/08/24	1	94.30	1	92.40	92.50	0	10,039	0.00%
2022/08/23	4	92.30	7	92.94	92.30	-3	9,988	-0.03%
2022/08/22	5	96.30	3	96.63	95.10	2	9,894	0.02%
2022/08/18	1	101.00	2	100.55	100.00	-1	9,686	-0.01%
2022/08/17	6	102.25	6	101.92	102.50	0	9,540	0.00%
2022/08/16	7	98.81	9	100.09	97.70	-2	9,312	-0.02%
2022/08/15	9	97.39	6	96.22	98.40	3	9,172	0.03%
2022/08/12	5	97.96	4	99.10	97.70	1	9,051	0.01%
2022/08/11	10	101.77	11	103.06	99.70	-1	8,925	-0.01%
2022/08/10	9	100.12	8	101.06	99.00	1	8,635	0.01%
2022/08/09	8	97.04	8	96.85	97.00	0	8,374	0.00%
2022/08/08	48	97.24	7	96.89	98.00	41	8,262	0.50%
2022/08/05	6	100.67	8	101.00	100.00	-2	8,076	-0.02%
2022/08/04	22	97.61	55	98.87	100.50	-33	7,732	-0.43%
2022/08/03	27	97.00	34	97.95	96.50	-7	7,113	-0.10%
2022/08/02	5	93.38	3	92.60	93.00	2	6,686	0.03%
2022/08/01	2	93.30	2	94.30	93.20	0	6,616	0.00%
2022/07/29	6	93.57	14	93.44	94.00	-8	6,544	-0.12%
2022/07/28	11	91.68	12	90.62	91.90	-1	6,424	-0.02%
2022/07/27	5	91.44	19	90.73	92.00	-14	6,259	-0.22%
2022/07/26	28	89.24	10	93.53	87.20	18	6,006	0.30%
2022/07/25	2	96.30	9	95.88	96.80	-7	5,768	-0.12%
2022/07/22	18	98.23	21	98.29	95.50	-3	5,647	-0.05%
2022/07/20	1	95.10	2	95.35	94.20	-1	5,045	-0.02%
2022/07/19	4	95.48	9	95.69	94.80	-5	4,900	-0.10%
2022/07/18	5	95.44	3	94.93	94.80	2	4,647	0.04%
2022/07/15	21	96.38	23	96.48	96.20	-2	4,480	-0.04%
2022/07/14	37	93.97	39	93.02	94.20	-2	3,982	-0.05%
2022/07/13	7	88.01	14	90.77	92.70	-7	3,320	-0.21%
2022/07/12	9	85.32	10	86.21	84.30	-1	3,159	-0.03%
2022/07/11	33	88.29	32	87.20	87.90	1	2,919	0.03%
2022/07/08	6	84.80	7	84.97	86.30	-1	2,462	-0.04%
2022/07/07	11	73.42	11	74.17	78.50	0	2,105	0.00%
2022/07/06	11	72.36	6	74.00	71.40	5	1,957	0.26%
2022/07/05	2	73.30	7	74.43	74.40	-5	1,861	-0.27%
2022/07/01	0	0.00	1	68.70	68.40	-1	1,676	-0.06%
2022/06/30	2	69.70	1	69.00	68.70	1	1,610	0.06%
2022/06/29	3	70.07	0	0.00	72.40	3	1,578	0.19%
2022/06/28	1	73.70	2	74.30	74.40	-1	1,526	-0.07%
2022/06/27	3	72.30	6	72.92	73.50	-3	1,437	-0.21%
2022/06/24	1	67.50	1	67.90	68.00	0	1,286	0.00%
2022/06/16	1	67.90	1	68.00	67.80	0	1,211	0.00%
2022/06/15	7	72.67	11	72.49	70.70	-4	1,146	-0.35%
2022/06/14	2	69.90	0	0.00	68.90	2	1,031	0.19%
2022/06/13	4	73.13	2	72.65	71.50	2	996	0.20%
2022/06/10	1	70.80	1	71.90	71.90	0	727	0.00%
2022/05/31	1	64.90	0	0.00	65.20	1	725	0.14%
2022/05/20	12	63.07	12	63.50	63.20	0	858	0.00%
2022/04/27	1	65.40	0	0.00	66.00	1	1,028	0.10%
2022/04/26	1	66.50	1	67.50	66.90	0	1,030	0.00%
2022/04/22	1	69.30	0	0.00	68.50	1	1,066	0.09%
2022/04/21	0	0.00	1	71.80	71.30	-1	1,096	-0.09%
2022/04/15	1	71.80	0	0.00	71.30	1	1,198	0.08%
2022/04/08	0.1	74.50	0	0.00	75.60	0.1	1,263	0.00%
2022/04/07	0	0.00	1	76.40	73.60	-1	1,271	-0.08%
2022/04/01	1	77.70	0	0.00	77.40	1	1,278	0.08%
2022/03/29	0	0.00	1	77.90	77.70	-1	1,310	-0.08%
2022/03/28	1	76.40	0	0.00	77.30	1	1,356	0.07%
2022/03/25	2	78.05	0	0.00	78.00	2	1,391	0.14%
2022/03/18	1	78.80	0	0.00	80.00	1	1,462	0.07%
2022/03/17	0	0.00	3	79.67	79.90	-3	1,480	-0.20%
2022/03/11	2	79.30	0	0.00	79.10	2	1,615	0.12%
2022/03/10	0	0.00	3	80.43	80.40	-3	1,664	-0.18%
2022/03/08	1	78.60	0	0.00	77.30	1	1,833	0.05%
2022/03/07	3	78.70	0	0.00	78.40	3	1,844	0.16%
2022/03/04	2	84.20	0	0.00	84.20	2	1,873	0.11%
2022/03/03	0	0.00	6	88.63	87.60	-6	1,934	-0.31%
2022/03/02	2	83.35	0	0.00	84.50	2	1,948	0.10%
2022/03/01	1	82.80	1	85.00	85.70	0	2,003	0.00%
2022/02/25	0	0.00	2	84.10	84.40	-2	2,056	-0.10%
2022/02/24	1	82.00	0	0.00	81.80	1	2,111	0.05%
2022/02/22	5	86.78	0	0.00	85.70	5	2,512	0.20%
2022/02/18	5	89.48	0	0.00	89.30	5	3,089	0.16%
2022/02/17	1	92.20	10	91.02	90.90	-9	3,156	-0.29%
2022/02/16	0	0.00	2	93.40	93.60	-2	3,318	-0.06%
2022/02/15	14	93.64	6	93.53	92.00	8	3,469	0.23%
2022/02/14	1	92.00	0	0.00	91.10	1	3,562	0.03%
2022/02/11	0	0.00	4	94.70	95.80	-4	3,652	-0.11%
2022/02/09	1	96.50	0	0.00	96.30	1	3,980	0.03%
2022/01/25	4	95.85	11	93.01	92.40	-7	4,733	-0.15%
2022/01/24	13	92.57	12	94.38	95.00	1	5,114	0.02%
2022/01/19	9	100.78	2	100.00	99.70	7	5,925	0.12%
2022/01/18	0	0.00	13	103.73	103.50	-13	6,456	-0.20%
2022/01/17	5	99.34	5	100.38	101.00	0	6,966	0.00%
2022/01/14	10	100.50	0	0.00	99.30	10	7,533	0.13%
2022/01/13	10	100.75	10	102.70	103.50	0	7,850	0.00%
2022/01/12	2	101.50	2	107.00	101.50	0	8,153	0.00%
2022/01/11	2	105.00	0	0.00	104.00	2	8,238	0.02%
2022/01/07	68	108.60	0	0.00	108.00	68	8,565	0.79%
2022/01/05	6	113.50	0	0.00	113.50	6	9,297	0.06%
2022/01/04	2	117.25	3	117.83	117.50	-1	9,544	-0.01%
2022/01/03	0	0.00	1	119.00	119.50	-1	9,710	-0.01%
2021/12/23	8	120.50	0	0.00	120.50	8	10,006	0.08%
2021/12/22	0	0.00	4	121.50	123.00	-4	10,098	-0.04%
2021/12/21	3	120.83	3	121.00	118.00	0	10,331	0.00%
2021/12/20	2	118.00	2	121.50	119.50	0	10,405	0.00%
2021/12/16	2	121.50	4	122.50	122.00	-2	10,644	-0.02%
2021/12/15	0	0.00	2	119.00	120.00	-2	10,704	-0.02%
2021/12/14	13	114.54	0	0.00	114.50	13	10,686	0.12%
2021/12/13	2	121.50	2	122.50	122.50	0	10,672	0.00%
2021/12/09	1	128.00	1	128.00	127.00	0	10,708	0.00%
2021/12/08	1	129.00	1	128.00	128.00	0	10,699	0.00%
2021/12/06	2	129.25	2	131.50	129.00	0	10,831	0.00%
2021/12/03	4	129.25	8	128.13	129.00	-4	10,841	-0.04%
2021/12/02	3	124.83	3	125.50	123.00	0	10,842	0.00%
2021/12/01	3	124.50	4	125.13	125.50	-1	10,958	-0.01%
2021/11/30	8	122.50	9	123.83	124.50	-1	11,025	-0.01%
2021/11/29	9	119.61	5	120.00	120.50	4	11,128	0.04%
2021/11/26	15	121.67	6	121.50	120.50	9	11,412	0.08%
2021/11/25	4	129.50	4	132.00	127.00	0	11,529	0.00%
2021/11/24	7	129.00	1	129.50	127.00	6	11,797	0.05%
2021/11/23	7	133.21	7	133.29	131.50	0	11,998	0.00%
2021/11/22	15	136.87	1	141.50	136.50	14	12,312	0.11%
2021/11/19	18	143.83	14	147.14	140.00	4	12,403	0.03%
2021/11/18	3	145.67	5	142.90	140.50	-2	12,142	-0.02%
2021/11/17	4	142.13	23	142.13	146.00	-19	11,811	-0.16%
2021/11/16	2	134.25	2	138.25	133.00	0	11,601	0.00%
2021/11/15	12	138.54	10	138.75	136.50	2	11,555	0.02%
2021/11/12	12	133.83	6	136.67	135.50	6	11,433	0.05%
2021/11/11	3	132.00	6	130.08	130.00	-3	11,328	-0.03%
2021/11/10	5	134.10	5	134.60	133.50	0	11,322	0.00%
2021/11/09	8	134.25	31	136.45	131.50	-23	11,337	-0.20%
2021/11/08	3	133.50	5	133.30	133.00	-2	11,167	-0.02%
2021/11/05	8	132.13	2	135.00	132.00	6	11,161	0.05%
2021/11/04	4	136.88	4	133.88	131.50	0	11,251	0.00%
2021/11/03	4	132.13	3	133.00	134.50	1	11,166	0.01%
2021/11/02	16	146.78	16	143.22	136.00	0	11,109	0.00%
2021/11/01	13	136.81	19	138.79	144.00	-6	10,651	-0.06%
2021/10/29	16	134.72	10	134.35	131.00	6	10,290	0.06%
2021/10/28	10	138.00	7	137.00	130.00	3	10,005	0.03%
2021/10/27	18	138.25	7	138.86	134.50	11	9,699	0.11%
2021/10/26	28	136.23	27	133.19	134.50	1	9,469	0.01%
2021/10/25	21	139.12	16	139.88	137.00	5	8,971	0.06%
2021/10/22	14	129.50	30	128.78	134.00	-16	8,461	-0.19%
2021/10/21	29	121.33	26	122.48	122.00	3	7,869	0.04%
2021/10/20	13	118.23	35	117.49	118.00	-22	7,514	-0.29%
2021/10/19	3	111.83	2	111.25	112.00	1	7,180	0.01%
2021/10/18	8	112.19	8	112.44	112.00	0	7,079	0.00%
2021/10/15	18	109.56	28	110.75	112.00	-10	6,992	-0.14%
2021/10/14	33	113.08	15	116.70	109.50	18	6,722	0.27%
2021/10/13	7	119.71	37	116.04	121.50	-30	6,313	-0.48%
2021/10/12	6	110.75	41	116.16	110.50	-35	5,951	-0.59%
2021/10/08	12	107.38	12	110.88	109.00	0	5,702	0.00%
2021/10/07	0	0.00	15	107.23	109.50	-15	5,567	-0.27%
2021/10/06	5	101.30	0	0.00	99.90	5	5,618	0.09%
2021/10/05	3	100.83	8	104.16	106.00	-5	5,635	-0.09%
2021/10/04	38	105.17	15	107.37	102.50	23	5,575	0.41%
2021/10/01	13	105.31	0	0.00	106.00	13	5,494	0.24%
2021/09/30	1	105.00	11	109.91	112.00	-10	5,447	-0.18%
2021/09/29	18	105.89	4	112.25	107.00	14	5,394	0.26%
2021/09/28	3	114.17	5	116.40	114.50	-2	5,326	-0.04%
2021/09/27	1	108.50	22	110.84	110.50	-21	5,060	-0.41%
2021/09/24	10	105.40	8	107.63	105.00	2	4,970	0.04%
2021/09/23	12	105.50	12	105.75	105.00	0	4,911	0.00%
2021/09/22	2	102.00	12	101.93	106.50	-10	4,779	-0.21%
2021/09/16	6	98.07	4	98.50	97.00	2	4,817	0.04%
2021/09/14	3	102.00	1	101.50	101.50	2	4,744	0.04%
2021/09/13	21	106.02	24	102.83	106.00	-3	4,713	-0.06%
2021/09/10	4	105.50	4	102.50	103.50	0	4,656	0.00%
2021/09/07	19	113.42	6	114.67	112.50	13	4,405	0.30%
2021/09/06	17	112.41	55	115.70	119.00	-38	4,258	-0.89%
2021/09/03	35	113.53	5	111.50	111.50	30	4,109	0.73%
2021/09/02	0	0.00	2	116.00	116.00	-2	4,009	-0.05%
2021/09/01	13	117.46	74	122.27	114.00	-61	3,853	-1.58%
2021/08/31	4	113.25	7	116.57	121.00	-3	3,494	-0.09%
2021/08/30	41	117.98	7	118.93	115.00	34	3,323	1.02%
2021/08/27	31	114.16	2	115.50	119.00	29	2,995	0.97%
2021/08/26	12	113.38	18	115.08	116.50	-6	2,724	-0.22%
2021/08/18	2	88.20	2	88.55	91.10	0	2,022	0.00%
2021/08/17	1	89.90	1	88.20	85.80	0	1,996	0.00%
2021/08/16	4	90.23	0	0.00	87.50	4	1,954	0.20%
2021/08/13	5	88.36	6	92.72	93.00	-1	1,859	-0.05%
2021/08/12	3	87.40	1	89.70	86.80	2	1,742	0.11%
2021/08/11	2	95.00	2	95.50	94.60	0	1,670	0.00%
2021/08/10	13	96.51	15	97.11	97.20	-2	1,586	-0.13%
2021/08/09	4	93.23	5	95.00	93.30	-1	1,432	-0.07%
2021/08/06	0	0.00	9	92.83	94.00	-9	1,396	-0.64%
2021/08/05	0	0.00	2	90.30	90.50	-2	1,349	-0.15%
2021/08/04	2	88.80	2	90.30	88.80	0	1,345	0.00%
2021/08/03	0	0.00	4	85.90	89.10	-4	1,317	-0.30%
2021/07/29	0	0.00	1	84.80	83.60	-1	1,337	-0.07%
2021/07/28	3	79.83	0	0.00	82.00	3	1,297	0.23%
2021/07/27	1	80.60	0	0.00	81.50	1	1,318	0.08%
2021/07/23	0	0.00	1	80.50	81.50	-1	1,331	-0.08%
2021/07/22	0	0.00	2	79.30	79.00	-2	1,347	-0.15%
2021/07/21	2	77.10	1	77.20	77.10	1	1,359	0.07%
2021/07/20	2	77.80	0	0.00	78.90	2	1,376	0.15%
2021/07/19	5	80.60	0	0.00	80.80	5	1,388	0.36%
2021/07/14	18	82.18	0	0.00	82.10	18	1,500	1.20%
2021/07/13	14	93.61	0	0.00	88.20	14	1,505	0.93%
2021/07/12	0	0.00	10	94.40	98.00	-10	1,470	-0.68%
2021/07/08	4	89.05	7	89.64	89.00	-3	1,495	-0.20%
2021/07/06	0	0.00	2	91.15	89.90	-2	1,558	-0.13%
2021/07/05	6	92.00	17	92.18	92.00	-11	1,579	-0.70%
2021/07/01	2	90.40	2	91.80	87.80	0	1,706	0.00%
2021/06/30	9	90.26	10	91.01	90.00	-1	1,733	-0.06%
2021/06/29	6	90.92	1	91.00	89.60	5	1,854	0.27%
2021/06/28	2	90.10	7	89.34	90.90	-5	1,934	-0.26%
2021/06/25	2	87.80	10	87.80	87.80	-8	1,971	-0.41%
2021/06/24	2	79.90	4	80.20	79.90	-2	1,974	-0.10%
2021/06/23	0	0.00	4	78.10	77.80	-4	2,016	-0.20%
2021/06/22	3	75.80	0	0.00	75.80	3	2,091	0.14%
2021/06/21	4	75.80	0	0.00	75.80	4	2,198	0.18%
2021/06/18	1	77.60	1	78.80	77.20	0	2,519	0.00%
2021/06/17	0	0.00	2	77.30	77.30	-2	2,593	-0.08%
2021/06/16	6	75.77	0	0.00	75.50	6	2,712	0.22%
2021/06/15	0	0.00	10	77.30	79.00	-10	2,767	-0.36%
2021/06/11	4	76.30	4	77.65	76.50	0	2,772	0.00%
2021/06/09	2	76.40	2	77.60	75.70	0	2,835	0.00%
2021/06/04	2	75.00	4	75.30	75.00	-2	2,886	-0.07%
2021/06/01	6	76.53	6	80.43	76.50	0	2,916	0.00%
2021/05/28	0	0.00	2	74.90	74.60	-2	2,899	-0.07%
2021/05/27	0	0.00	1	75.80	74.50	-1	2,904	-0.03%
2021/05/25	1	73.60	0	0.00	73.20	1	2,917	0.03%
2021/05/20	1	70.40	0	0.00	68.40	1	3,034	0.03%
2021/05/19	0	0.00	1	70.00	70.40	-1	3,101	-0.03%
2021/05/13	4	71.35	4	70.45	69.90	0	3,142	0.00%
2021/05/12	2	73.50	2	73.75	70.00	0	3,182	0.00%
2021/05/11	12	74.64	2	72.90	71.80	10	3,155	0.32%
2021/05/07	0	0.00	11	79.78	80.60	-11	3,147	-0.35%
2021/05/05	3	76.17	0	0.00	75.30	3	3,096	0.10%
2021/05/04	12	77.10	6	76.95	76.90	6	3,089	0.19%
2021/05/03	18	81.09	0	0.00	79.70	18	3,051	0.59%
2021/04/29	7	85.06	4	87.60	85.20	3	3,031	0.10%
2021/04/28	0	0.00	6	87.83	87.30	-6	3,019	-0.20%
2021/04/27	0	0.00	5	86.58	85.10	-5	2,994	-0.17%
2021/04/23	1	85.40	1	86.20	86.20	0	2,953	0.00%
2021/04/22	8	85.74	1	90.00	84.10	7	2,935	0.24%
2021/04/21	3	88.90	2	90.20	89.50	1	2,892	0.03%
2021/04/20	0	0.00	4	89.15	91.60	-4	2,845	-0.14%
2021/04/19	3	87.37	4	89.88	88.60	-1	2,794	-0.04%
2021/04/16	2	88.15	12	89.78	89.40	-10	2,749	-0.36%
2021/04/15	0	0.00	7	85.41	86.40	-7	2,688	-0.26%
2021/04/14	9	81.16	1	81.50	83.00	8	2,660	0.30%
2021/04/13	0	0.00	3	87.23	85.50	-3	2,604	-0.12%
2021/04/12	3	85.70	3	88.03	85.50	0	2,574	0.00%
2021/04/09	7	88.10	3	90.40	87.70	4	2,535	0.16%
2021/04/08	3	92.00	1	94.70	90.10	2	2,495	0.08%
2021/04/07	0	0.00	21	92.57	92.60	-21	2,394	-0.88%
2021/04/06	1	88.10	3	89.23	86.70	-2	2,328	-0.09%
2021/04/01	11	93.65	0	0.00	89.60	11	2,270	0.48%
2021/03/31	2	84.20	1	86.70	87.30	1	2,131	0.05%
2021/03/30	5	84.26	3	84.70	84.00	2	1,987	0.10%
2021/03/25	2	76.80	0	0.00	77.30	2	1,737	0.12%
2021/03/24	1	81.40	22	81.00	81.40	-21	1,664	-1.26%
2021/03/23	45	87.61	10	94.88	82.70	35	1,556	2.25%
2021/03/22	0	0.00	3	91.40	91.70	-3	1,235	-0.24%
2021/03/19	8	80.30	7	82.06	83.40	1	1,158	0.09%
2021/03/18	1	74.50	2	73.00	75.90	-1	1,032	-0.10%
2021/03/17	1	68.00	3	68.67	69.00	-2	959	-0.21%
2021/03/16	5	68.36	9	69.11	68.20	-4	949	-0.42%
2021/03/15	1	65.50	0	0.00	65.80	1	894	0.11%
2021/03/12	2	65.50	2	65.80	65.50	0	888	0.00%
2021/03/10	0	0.00	10	67.05	65.70	-10	870	-1.15%
2021/03/09	0	0.00	7	62.77	63.30	-7	838	-0.84%
2021/03/05	0	0.00	10	65.00	62.50	-10	836	-1.20%
2021/03/03	10	63.75	0	0.00	63.10	10	826	1.21%
2021/02/24	2	66.80	2	68.40	66.80	0	791	0.00%
2021/02/23	13	68.83	4	68.75	68.00	9	768	1.17%
2021/02/22	1	67.30	1	66.30	70.90	0	731	0.00%
2021/02/19	1	65.70	1	64.20	65.70	0	630	0.00%
2021/02/18	0	0.00	2	58.50	59.80	-2	565	-0.35%
2021/02/17	1	56.20	0	0.00	55.00	1	542	0.18%
2021/02/04	1	58.50	0	0.00	59.10	1	606	0.17%
2021/01/29	1	56.50	1	55.90	54.40	0	504	0.00%
2021/01/22	0	0.00	1	54.30	54.90	-1	484	-0.21%
2021/01/06	0	0.00	11	58.89	58.70	-11	456	-2.41%
2021/01/04	10	61.60	0	0.00	61.30	10	449	2.22%
2020/12/31	0	0.00	8	61.39	60.70	-8	442	-1.81%
2020/12/29	9	62.53	1	61.60	61.00	8	437	1.83%
2020/12/09	0	0.00	2	60.45	60.60	-2	379	-0.53%
2020/12/04	1	60.60	0	0.00	59.60	1	365	0.27%
2020/12/03	2	61.60	2	60.30	60.30	0	360	0.00%
2020/12/02	1	59.90	1	60.90	61.10	0	356	0.00%
2020/11/23	1	59.90	0	0.00	59.30	1	311	0.32%
2020/11/19	3	58.60	3	58.50	58.60	0	307	0.00%
2020/11/17	1	58.00	0	0.00	57.80	1	305	0.33%
2020/11/13	1	62.70	1	60.70	61.60	0	300	0.00%
2020/09/17	0	0.00	1	59.60	59.20	-1	534	-0.19%
2020/09/07	0	0.00	1	60.00	59.00	-1	703	-0.14%
2020/08/25	1	58.20	0	0.00	58.90	1	803	0.12%
2020/08/24	5	58.32	0	0.00	58.10	5	803	0.62%
2020/08/10	3	61.70	0	0.00	61.00	3	832	0.36%
2020/08/06	2	63.20	2	64.40	62.60	0	836	0.00%
2020/07/28	1	61.20	0	0.00	60.20	1	940	0.11%
2020/07/27	11	62.55	2	62.40	62.60	9	940	0.96%
2020/07/24	7	65.59	0	0.00	64.90	7	948	0.74%
2020/07/21	0	0.00	5	68.50	67.80	-5	949	-0.53%
2020/07/20	2	66.20	2	66.80	66.80	0	947	0.00%
2020/07/17	1	66.30	0	0.00	65.30	1	956	0.10%
2020/07/09	2	70.20	2	70.70	70.20	0	1,045	0.00%
2020/07/08	3	71.53	3	72.80	71.40	0	1,038	0.00%
2020/07/07	6	71.52	5	72.24	70.50	1	1,027	0.10%
2020/07/01	2	68.30	4	67.70	67.80	-2	952	-0.21%
2020/06/29	7	63.97	2	63.90	64.00	5	922	0.54%
2020/06/24	2	65.90	2	65.90	65.90	0	914	0.00%
2020/06/23	2	66.40	8	67.26	66.10	-6	910	-0.66%
2020/06/19	1	67.50	0	0.00	66.10	1	885	0.11%
2020/06/17	4	65.73	7	65.99	65.10	-3	861	-0.35%
2020/06/16	5	63.54	5	64.54	63.50	0	805	0.00%
2020/06/15	3	62.40	3	63.40	62.40	0	807	0.00%
2020/06/12	3	59.30	0	0.00	61.10	3	811	0.37%
2020/06/11	3	61.67	0	0.00	61.60	3	837	0.36%
2020/06/10	0	0.00	2	64.80	64.40	-2	852	-0.23%
2020/06/04	0	0.00	1	62.30	62.10	-1	839	-0.12%
2020/06/03	5	62.64	0	0.00	62.60	5	843	0.59%
2020/06/02	2	62.50	2	61.50	61.50	0	837	0.00%
2020/05/25	0	0.00	1	59.30	60.90	-1	821	-0.12%
2020/05/20	1	59.80	0	0.00	59.90	1	843	0.12%
2020/05/18	1	58.40	2	58.10	58.00	-1	860	-0.12%
2020/05/14	0	0.00	1	59.30	59.30	-1	862	-0.12%
2020/05/13	0	0.00	2	61.70	61.50	-2	859	-0.23%
2020/05/07	5	63.70	6	63.93	64.10	-1	854	-0.12%
2020/05/06	1	62.60	4	62.85	64.80	-3	825	-0.36%
2020/05/05	3	59.00	4	58.48	59.00	-1	776	-0.13%
2020/04/23	3	57.30	3	56.90	57.30	0	788	0.00%
2020/04/22	5	56.52	5	57.44	57.20	0	786	0.00%
2020/04/21	3	55.40	0	0.00	55.40	3	775	0.39%
2020/04/17	3	58.60	3	59.10	58.60	0	765	0.00%
2020/04/16	0	0.00	4	58.05	58.60	-4	750	-0.53%
2020/04/15	4	58.70	4	56.88	58.70	0	743	0.00%
2020/04/14	1	54.50	7	52.79	55.50	-6	696	-0.86%
2020/04/10	4	51.80	4	51.60	51.60	0	699	0.00%
2020/04/07	2	51.80	3	53.47	51.80	-1	725	-0.14%
2020/04/06	0	0.00	3	49.97	50.20	-3	751	-0.40%
2020/03/23	3	37.37	0	0.00	37.20	3	1,026	0.29%
2020/03/20	1	41.00	0	0.00	40.10	1	1,038	0.10%
2020/03/19	2	38.50	1	39.50	38.35	1	1,056	0.09%
2020/03/18	0	0.00	3	45.77	42.60	-3	1,069	-0.28%
2020/03/17	2	46.80	1	46.00	45.45	1	1,140	0.09%
2020/03/12	2	61.85	0	0.00	61.60	2	1,077	0.19%
2020/03/09	4	71.13	0	0.00	70.00	4	1,064	0.38%
2020/03/02	0	0.00	4	71.00	71.40	-4	1,057	-0.38%
2020/02/27	0	0.00	1	74.20	71.20	-1	1,051	-0.10%
2020/02/25	0	0.00	1	73.80	74.40	-1	1,041	-0.10%
2020/02/24	2	74.70	0	0.00	74.70	2	1,053	0.19%
2020/02/21	5	77.30	2	77.10	76.20	3	1,057	0.28%
2020/02/03	3	65.97	2	66.90	69.00	1	1,058	0.09%
2020/01/31	4	71.00	0	0.00	71.30	4	1,051	0.38%
2020/01/30	12	71.74	4	75.05	70.90	8	1,054	0.76%
2020/01/17	3	78.00	0	0.00	78.00	3	1,056	0.28%
2020/01/14	1	78.90	0	0.00	78.80	1	1,074	0.09%
2020/01/08	1	78.10	0	0.00	77.30	1	1,100	0.09%
2020/01/06	3	80.40	0	0.00	79.90	3	1,110	0.27%
2019/12/30	6	85.00	6	86.80	85.00	0	1,083	0.00%
2019/12/26	10	83.20	26	85.21	85.90	-16	939	-1.70%
2019/12/25	3	82.00	3	82.70	82.00	0	848	0.00%
2019/12/23	2	82.50	2	84.40	81.30	0	864	0.00%
2019/12/17	3	81.80	0	0.00	81.60	3	871	0.34%
2019/12/16	0	0.00	4	82.58	82.10	-4	864	-0.46%
2019/12/12	3	81.73	0	0.00	81.10	3	820	0.37%
2019/12/10	0	0.00	1	79.10	78.20	-1	746	-0.13%
2019/12/04	0	0.00	2	78.55	78.50	-2	763	-0.26%
2019/11/22	0	0.00	1	77.80	77.70	-1	884	-0.11%
2019/11/15	4	75.30	0	0.00	75.50	4	931	0.43%
2019/11/14	0	0.00	1	74.50	74.60	-1	949	-0.11%
2019/11/11	2	74.50	0	0.00	74.50	2	970	0.21%
2019/10/31	0	0.00	4	79.45	79.30	-4	1,055	-0.38%
2019/10/24	2	84.10	2	84.40	84.50	0	1,163	0.00%
2019/10/23	3	82.30	3	83.00	82.50	0	1,170	0.00%
2019/10/17	12	81.28	0	0.00	81.70	12	1,217	0.99%
2019/10/14	2	82.30	2	83.25	82.20	0	1,329	0.00%
2019/10/07	0	0.00	1	80.60	80.40	-1	1,426	-0.07%
2019/10/01	0	0.00	3	82.30	82.30	-3	1,505	-0.20%
2019/09/27	20	80.45	0	0.00	80.80	20	1,559	1.28%
2019/09/26	7	82.60	22	83.74	82.40	-15	1,729	-0.87%
2019/09/25	6	83.60	0	0.00	84.40	6	1,757	0.34%
2019/09/24	16	87.04	0	0.00	86.50	16	1,796	0.89%
2019/09/23	0	0.00	4	87.25	87.00	-4	1,800	-0.22%
2019/09/20	1	84.70	0	0.00	84.70	1	1,827	0.05%
2019/09/12	0	0.00	5	86.66	86.50	-5	1,928	-0.26%
2019/09/11	0	0.00	7	85.27	85.30	-7	1,964	-0.36%
2019/09/10	2	83.90	0	0.00	83.90	2	1,977	0.10%
2019/09/03	5	87.68	5	89.00	86.30	0	2,179	0.00%
2019/09/02	0	0.00	3	85.80	86.30	-3	2,184	-0.14%
2019/08/30	8	84.20	12	84.95	84.60	-4	2,210	-0.18%
2019/08/29	5	85.36	5	86.52	83.60	0	2,241	0.00%
2019/08/28	0	0.00	6	84.48	85.10	-6	2,308	-0.26%
2019/08/26	5	81.80	0	0.00	81.80	5	2,496	0.20%
2019/08/22	15	85.29	15	86.02	85.30	0	2,522	0.00%
2019/08/14	0	0.00	8	81.90	81.50	-8	2,640	-0.30%
2019/08/13	1	80.00	1	79.70	81.00	0	2,662	0.00%
2019/08/08	0	0.00	19	82.18	82.50	-19	2,713	-0.70%
2019/08/07	5	80.44	10	82.26	80.20	-5	2,737	-0.18%
2019/08/05	3	81.97	0	0.00	81.20	3	2,828	0.11%
2019/08/02	3	85.83	0	0.00	85.80	3	2,899	0.10%
2019/08/01	1	87.70	0	0.00	87.60	1	2,986	0.03%
2019/07/31	1	88.00	1	87.50	88.60	0	3,018	0.00%
2019/07/30	5	89.28	0	0.00	87.60	5	3,061	0.16%
2019/07/26	3	95.07	2	95.20	94.10	1	3,228	0.03%
2019/07/25	0	0.00	4	97.20	95.20	-4	3,240	-0.12%
2019/07/24	0	0.00	5	96.24	96.00	-5	3,256	-0.15%
2019/07/17	1	100.00	3	102.00	99.10	-2	3,520	-0.06%
2019/07/16	27	101.37	15	101.63	102.50	12	3,537	0.34%
2019/07/15	12	100.83	12	99.83	99.70	0	3,569	0.00%
2019/07/12	6	99.03	6	99.83	99.90	0	3,658	0.00%
2019/07/11	8	99.20	11	100.64	98.00	-3	3,746	-0.08%
2019/07/10	3	98.10	2	98.20	98.00	1	3,848	0.03%
2019/07/09	2	97.80	2	98.40	98.10	0	3,900	0.00%
2019/07/08	10	98.70	10	99.20	98.20	0	3,971	0.00%
2019/07/05	4	101.63	4	101.45	100.00	0	4,079	0.00%
2019/07/04	7	101.00	10	101.55	101.00	-3	4,273	-0.07%
2019/07/03	22	101.16	23	101.83	101.00	-1	4,250	-0.02%
2019/07/02	10	94.70	13	95.48	97.50	-3	4,181	-0.07%
2019/07/01	8	94.50	19	95.95	94.50	-11	4,230	-0.26%
2019/06/28	0	0.00	2	92.80	92.70	-2	4,313	-0.05%
2019/06/27	10	94.70	7	93.99	93.40	3	4,701	0.06%
2019/06/26	2	92.20	0	0.00	92.00	2	4,768	0.04%
2019/06/25	6	92.15	5	92.48	91.70	1	4,955	0.02%
2019/06/20	0	0.00	10	95.00	96.00	-10	5,360	-0.19%
2019/06/19	0	0.00	3	93.83	93.70	-3	5,531	-0.05%
2019/06/18	10	93.60	0	0.00	91.70	10	5,736	0.17%
2019/06/17	0	0.00	15	92.99	93.10	-15	6,079	-0.25%
2019/06/13	15	94.00	16	94.04	93.00	-1	6,533	-0.02%
2019/06/12	14	92.04	4	92.10	91.90	10	6,974	0.14%
2019/06/11	3	92.20	3	92.87	91.50	0	7,475	0.00%
2019/06/10	1	92.50	1	91.90	92.00	0	7,718	0.00%
2019/06/06	4	88.68	0	0.00	90.00	4	7,860	0.05%
2019/06/04	22	90.72	20	90.65	89.40	2	7,829	0.03%
2019/06/03	6	88.43	6	88.83	89.40	0	7,783	0.00%
2019/05/31	1	90.40	26	89.83	90.20	-25	7,800	-0.32%
2019/05/30	13	87.28	1	87.50	86.50	12	7,816	0.15%
2019/05/28	5	88.04	0	0.00	87.10	5	7,848	0.06%
2019/05/27	2	87.00	0	0.00	88.00	2	7,900	0.03%
2019/05/24	0	0.00	2	89.40	86.70	-2	7,979	-0.03%
2019/05/22	3	88.27	3	91.30	88.10	0	8,372	0.00%
2019/05/21	10	88.40	12	90.57	90.50	-2	8,408	-0.02%
2019/05/20	3	87.70	0	0.00	87.80	3	8,474	0.04%
2019/05/16	3	89.13	3	90.93	89.50	0	8,500	0.00%
2019/05/15	1	91.60	4	92.30	91.20	-3	8,522	-0.04%
2019/05/14	1	88.90	4	89.05	90.80	-3	8,544	-0.04%
2019/05/13	22	89.25	0	0.00	87.50	22	8,491	0.26%
2019/05/10	12	93.03	9	93.50	92.10	3	8,443	0.04%
2019/05/09	24	95.85	5	97.10	92.00	19	8,369	0.23%
2019/05/08	3	101.33	24	100.00	100.50	-21	8,294	-0.25%
2019/05/07	30	102.50	4	103.50	100.50	26	8,328	0.31%
2019/05/06	19	101.74	1	103.00	101.00	18	8,296	0.22%
2019/05/03	2	104.50	33	102.54	106.00	-31	8,246	-0.38%
2019/05/02	8	96.90	9	98.30	96.60	-1	8,138	-0.01%
2019/04/30	6	96.50	6	96.47	98.20	0	8,173	0.00%
2019/04/29	22	98.07	20	98.66	96.10	2	8,280	0.02%
2019/04/26	8	100.81	11	101.95	100.50	-3	8,370	-0.04%
2019/04/25	11	100.72	16	100.41	102.00	-5	8,373	-0.06%
2019/04/24	9	102.39	21	103.43	102.00	-12	8,327	-0.14%
2019/04/23	15	100.83	9	99.89	99.70	6	8,246	0.07%
2019/04/22	5	101.20	19	101.55	103.00	-14	8,220	-0.17%
2019/04/19	23	102.63	16	101.44	100.50	7	8,219	0.09%
2019/04/18	7	102.93	6	107.08	103.00	1	8,186	0.01%
2019/04/17	14	106.96	19	105.87	107.00	-5	8,114	-0.06%
2019/04/16	11	106.86	22	109.11	106.00	-11	7,996	-0.14%
2019/04/15	3	113.33	11	112.77	113.50	-8	7,859	-0.10%
2019/04/12	15	114.13	9	116.67	112.50	6	7,814	0.08%
2019/04/11	18	116.39	11	118.45	115.00	7	7,750	0.09%
2019/04/10	7	120.14	21	117.45	116.00	-14	7,629	-0.18%
2019/04/09	14	112.00	2	113.00	111.50	12	7,397	0.16%
2019/04/08	3	113.50	3	114.83	112.00	0	7,367	0.00%
2019/04/03	12	112.75	2	113.00	112.00	10	7,261	0.14%
2019/04/02	20	114.23	5	114.00	113.00	15	7,189	0.21%
2019/04/01	22	118.68	28	118.96	113.00	-6	7,057	-0.09%
2019/03/29	14	110.93	19	112.29	113.50	-5	6,663	-0.08%
2019/03/28	8	111.81	9	112.78	109.00	-1	6,621	-0.02%
2019/03/27	2	111.00	8	111.63	110.00	-6	6,447	-0.09%
2019/03/26	15	111.83	13	110.85	111.50	2	6,348	0.03%
2019/03/25	8	104.00	22	106.57	111.00	-14	6,205	-0.23%
2019/03/22	53	110.17	38	108.75	106.50	15	6,051	0.25%
2019/03/21	13	109.35	10	110.30	110.00	3	5,912	0.05%
2019/03/20	11	109.36	13	112.54	108.00	-2	5,735	-0.03%
2019/03/19	20	108.10	11	108.09	109.00	9	5,403	0.17%
2019/03/18	11	109.82	3	110.83	111.50	8	5,199	0.15%
2019/03/15	23	107.02	27	107.56	112.00	-4	4,965	-0.08%
2019/03/14	2	102.00	4	101.08	104.00	-2	4,423	-0.05%
2019/03/13	3	87.97	29	91.46	94.80	-26	3,957	-0.66%
2019/03/12	1	87.90	4	87.18	86.20	-3	3,691	-0.08%
2019/03/11	0	0.00	2	81.00	80.50	-2	3,570	-0.06%
2019/03/08	2	79.50	0	0.00	81.20	2	3,698	0.05%
2019/03/05	11	86.47	1	84.70	84.00	10	3,883	0.26%
2019/03/04	2	84.70	1	83.50	83.00	1	3,747	0.03%
2019/02/27	3	83.17	0	0.00	83.80	3	3,749	0.08%
2019/02/26	14	88.44	1	87.00	84.60	13	3,799	0.34%
2019/02/25	3	87.90	3	88.00	87.80	0	3,946	0.00%
2019/02/22	21	86.70	9	86.81	87.10	12	3,894	0.31%
2019/02/21	4	85.70	11	88.47	88.60	-7	3,674	-0.19%
2019/02/20	2	81.50	10	80.90	80.60	-8	3,469	-0.23%
2019/02/19	2	81.90	2	80.55	80.60	0	3,443	0.00%
2019/02/18	10	80.40	2	78.40	78.50	8	3,378	0.24%
2019/02/15	0	0.00	1	76.70	76.60	-1	3,365	-0.03%
2019/02/14	2	80.75	0	0.00	79.50	2	3,384	0.06%
2019/02/13	0	0.00	1	80.00	78.60	-1	3,387	-0.03%
2019/02/11	0	0.00	1	76.70	76.00	-1	3,457	-0.03%
2019/01/28	1	77.90	0	0.00	76.90	1	3,823	0.03%
2019/01/22	1	82.80	0	0.00	82.00	1	4,070	0.02%
2019/01/21	1	80.50	1	84.30	84.40	0	4,091	0.00%
2019/01/18	2	78.65	4	79.15	79.10	-2	4,078	-0.05%
2019/01/17	3	76.73	13	79.50	74.80	-10	4,118	-0.24%
2019/01/16	10	78.30	1	78.40	77.70	9	4,172	0.22%
2019/01/15	1	76.60	1	77.00	77.20	0	4,183	0.00%
2019/01/14	1	76.70	1	77.70	77.40	0	4,198	0.00%
2019/01/11	6	77.80	3	78.07	75.30	3	4,223	0.07%
2019/01/10	1	74.90	3	76.27	76.00	-2	4,202	-0.05%
2019/01/09	2	76.20	0	0.00	74.50	2	4,199	0.05%
2019/01/02	1	73.10	0	0.00	72.80	1	4,446	0.02%
2018/12/28	0	0.00	1	73.20	73.20	-1	4,500	-0.02%
2018/12/27	2	73.20	2	74.80	72.70	0	4,614	0.00%
2018/12/26	1	72.00	0	0.00	72.00	1	4,710	0.02%
2018/12/21	10	69.84	8	72.40	74.50	2	5,173	0.04%
2018/12/20	5	72.14	1	72.00	73.10	4	5,203	0.08%
2018/12/17	1	78.00	0	0.00	79.00	1	5,365	0.02%
2018/12/14	1	78.40	0	0.00	78.10	1	5,397	0.02%
2018/12/13	3	76.47	6	77.77	76.40	-3	5,375	-0.06%
2018/12/12	0	0.00	5	74.30	74.80	-5	5,431	-0.09%
2018/12/11	0	0.00	1	71.70	71.20	-1	5,489	-0.02%
2018/12/06	15	73.08	0	0.00	72.30	15	5,939	0.25%
2018/12/04	0	0.00	1	82.30	82.40	-1	6,228	-0.02%
2018/12/03	5	82.80	3	84.37	85.00	2	6,234	0.03%
2018/11/30	2	79.40	5	78.44	78.50	-3	6,178	-0.05%
2018/11/29	3	77.60	1	79.20	76.10	2	6,282	0.03%
2018/11/28	1	76.80	0	0.00	76.00	1	6,234	0.02%
2018/11/23	11	74.44	4	74.73	73.30	7	6,442	0.11%
2018/11/22	4	77.48	115	80.59	77.20	-111	6,430	-1.73%	大賣/鉅額交易
2018/11/21	0	0.00	4	73.75	73.50	-4	6,318	-0.06%
2018/11/16	5	71.90	2	71.95	70.50	3	6,522	0.05%
2018/11/15	3	69.27	3	69.73	70.80	0	6,590	0.00%
2018/11/14	0	0.00	6	71.17	69.50	-6	6,826	-0.09%
2018/11/13	3	67.13	14	69.56	72.00	-11	6,956	-0.16%
2018/11/12	4	70.15	3	70.03	69.50	1	6,995	0.01%
2018/11/09	7	71.36	5	73.08	72.50	2	7,088	0.03%
2018/11/08	6	73.88	11	74.49	72.80	-5	7,161	-0.07%
2018/11/07	9	71.90	25	73.87	74.70	-16	7,267	-0.22%
2018/11/06	11	74.50	6	77.53	69.60	5	7,287	0.07%
2018/11/05	9	73.07	6	73.77	73.40	3	7,441	0.04%
2018/11/02	9	71.56	13	72.66	72.00	-4	7,499	-0.05%
2018/11/01	3	66.10	3	67.07	69.50	0	7,554	0.00%
2018/10/31	2	61.60	3	62.53	63.40	-1	7,596	-0.01%
2018/10/30	2	58.55	1	62.20	57.90	1	7,697	0.01%
2018/10/29	2	63.15	2	63.75	63.50	0	7,837	0.00%
2018/10/25	116	70.53	12	71.75	67.90	104	8,531	1.22%	大買/鉅額交易
2018/10/24	5	72.98	19	73.95	75.40	-14	8,579	-0.16%
2018/10/23	5	69.92	0	0.00	68.60	5	8,644	0.06%
2018/10/22	0	0.00	2	73.40	72.00	-2	8,802	-0.02%
2018/10/19	0	0.00	7	70.50	71.60	-7	8,932	-0.08%
2018/10/18	14	71.59	0	0.00	69.90	14	9,187	0.15%
2018/10/17	2	71.85	2	71.85	71.40	0	9,518	0.00%
2018/10/16	0	0.00	10	71.67	69.60	-10	9,898	-0.10%
2018/10/15	10	70.18	0	0.00	69.80	10	10,137	0.10%
2018/10/12	3	69.33	3	69.93	68.70	0	10,230	0.00%
2018/10/09	4	73.03	4	73.30	73.90	0	10,225	0.00%
2018/10/05	3	77.00	3	79.60	75.50	0	10,248	0.00%
2018/10/04	9	81.50	1	79.10	83.20	8	10,302	0.08%
2018/10/03	18	83.01	2	81.60	80.60	16	10,476	0.15%
2018/10/02	6	90.27	6	89.48	87.80	0	10,553	0.00%
2018/10/01	0	0.00	3	90.43	89.80	-3	10,536	-0.03%
2018/09/28	6	91.70	12	92.17	89.80	-6	10,706	-0.06%
2018/09/27	12	89.88	16	89.25	87.70	-4	10,688	-0.04%
2018/09/26	2	87.20	1	88.60	87.00	1	10,763	0.01%
2018/09/25	4	87.70	2	90.75	90.10	2	10,814	0.02%
2018/09/21	0	0.00	2	87.10	87.10	-2	10,870	-0.02%
2018/09/20	5	83.90	0	0.00	84.40	5	10,978	0.05%
2018/09/18	8	83.78	3	84.40	85.10	5	11,141	0.04%
2018/09/17	2	87.00	1	87.60	87.70	1	11,068	0.01%
2018/09/14	8	84.66	4	87.63	88.40	4	11,037	0.04%
2018/09/13	4	87.25	9	85.59	82.50	-5	10,923	-0.05%
2018/09/12	4	88.55	2	90.05	88.90	2	10,862	0.02%
2018/09/11	16	91.56	8	91.65	89.10	8	10,730	0.07%
2018/09/10	26	100.11	17	101.75	99.00	9	10,501	0.09%
2018/09/07	4	103.38	1	104.50	103.50	3	10,436	0.03%
2018/09/06	3	102.33	2	103.50	107.00	1	10,422	0.01%
2018/09/05	12	104.13	5	103.40	103.50	7	10,416	0.07%
2018/09/04	5	110.50	1	110.50	110.00	4	10,441	0.04%
2018/09/03	4	109.38	2	109.25	109.50	2	10,495	0.02%
2018/08/31	3	113.00	3	112.00	113.50	0	10,709	0.00%
2018/08/30	0	0.00	1	119.00	119.00	-1	10,743	-0.01%
2018/08/29	1	114.50	2	119.00	120.00	-1	10,788	-0.01%
2018/08/28	22	117.41	26	116.50	115.00	-4	10,951	-0.04%
2018/08/24	21	110.50	26	111.54	113.00	-5	11,033	-0.05%
2018/08/23	2	116.25	2	114.75	114.50	0	11,185	0.00%
2018/08/22	2	116.00	10	115.05	116.00	-8	11,279	-0.07%
2018/08/21	7	117.00	3	117.17	114.50	4	11,317	0.04%
2018/08/20	10	105.95	22	107.36	115.50	-12	11,226	-0.11%
2018/08/17	16	107.81	9	109.28	105.00	7	11,376	0.06%
2018/08/16	3	107.50	20	109.30	110.50	-17	11,402	-0.15%
2018/08/15	4	107.13	2	108.50	109.00	2	11,320	0.02%
2018/08/14	11	108.68	22	110.39	111.50	-11	11,342	-0.10%
2018/08/13	14	119.68	8	120.75	113.50	6	11,345	0.05%
2018/08/10	12	128.96	5	126.30	126.00	7	11,420	0.06%
2018/08/09	0	0.00	5	127.30	129.00	-5	11,345	-0.04%
2018/08/08	25	126.12	26	127.35	126.00	-1	11,396	-0.01%
2018/08/07	2	125.50	2	127.50	125.00	0	11,266	0.00%
2018/08/06	6	121.75	15	123.80	128.00	-9	11,337	-0.08%
2018/08/03	12	125.29	6	126.92	122.50	6	11,207	0.05%
2018/08/02	22	123.30	33	121.00	127.00	-11	10,984	-0.10%
2018/08/01	18	135.28	16	134.91	123.00	2	10,537	0.02%
2018/07/31	22	134.55	4	134.75	136.50	18	10,083	0.18%
2018/07/30	3	126.67	13	128.92	124.50	-10	9,853	-0.10%
2018/07/27	5	132.10	5	133.60	131.50	0	9,674	0.00%
2018/07/26	1	133.00	1	135.00	131.00	0	9,492	0.00%
2018/07/25	14	134.82	6	134.92	134.50	8	9,336	0.09%
2018/07/24	6	128.50	5	132.10	132.00	1	9,032	0.01%
2018/07/23	7	125.71	10	123.10	133.00	-3	8,691	-0.03%
2018/07/20	0	0.00	10	120.10	121.00	-10	8,312	-0.12%
2018/07/19	4	104.63	8	108.00	110.00	-4	8,035	-0.05%
2018/07/18	6	103.08	4	101.38	100.00	2	7,940	0.03%
2018/07/17	1	105.50	1	107.50	104.00	0	7,919	0.00%
2018/07/16	5	109.10	1	106.50	105.50	4	7,930	0.05%
2018/07/13	5	110.60	4	112.00	111.00	1	7,854	0.01%
2018/07/12	2	113.00	8	112.88	112.50	-6	7,801	-0.08%
2018/07/11	13	112.50	11	110.82	110.50	2	7,706	0.03%
2018/07/10	4	108.00	13	110.50	110.50	-9	7,546	-0.12%
2018/07/09	1	100.50	1	100.50	100.50	0	7,448	0.00%
2018/07/06	3	101.50	2	104.25	102.50	1	7,620	0.01%
2018/07/05	7	102.61	3	103.17	97.00	4	7,452	0.05%
2018/07/04	1	99.90	11	102.50	102.50	-10	7,272	-0.14%
2018/07/03	5	109.40	3	107.33	101.50	2	7,102	0.03%
2018/07/02	15	110.47	12	112.50	112.50	3	6,998	0.04%
2018/06/29	2	106.25	10	107.30	108.50	-8	6,864	-0.12%
2018/06/28	20	112.55	5	116.50	107.50	15	6,672	0.22%
2018/06/27	1	118.50	1	122.00	119.00	0	6,470	0.00%
2018/06/26	0	0.00	2	121.00	124.00	-2	6,504	-0.03%
2018/06/25	5	117.70	0	0.00	120.00	5	6,484	0.08%
2018/06/22	6	122.17	1	121.50	121.50	5	6,450	0.08%
2018/06/21	4	130.88	4	140.50	134.50	0	6,383	0.00%
2018/06/20	2	136.00	5	142.20	142.00	-3	6,308	-0.05%
2018/06/19	1	142.00	1	141.00	143.00	0	6,265	0.00%
2018/06/15	8	153.00	0	0.00	144.50	8	6,276	0.13%
2018/06/14	2	158.00	1	157.00	160.50	1	6,241	0.02%
2018/06/13	3	159.50	3	159.83	159.00	0	6,194	0.00%
2018/06/12	5	159.30	6	160.67	168.00	-1	6,126	-0.02%
2018/06/11	12	152.79	13	153.08	153.00	-1	5,982	-0.02%
2018/06/08	43	149.35	12	152.08	152.50	31	5,828	0.53%
2018/06/07	12	139.50	11	137.77	141.00	1	5,542	0.02%
2018/06/06	35	134.74	18	131.06	134.50	17	5,367	0.32%
2018/06/05	27	128.59	24	123.04	123.50	3	5,239	0.06%
2018/06/04	10	123.80	22	120.39	125.00	-12	5,009	-0.24%
2018/06/01	14	114.54	16	116.25	114.00	-2	4,878	-0.04%
2018/05/31	32	123.53	33	121.48	115.00	-1	4,758	-0.02%
2018/05/30	7	111.14	3	104.50	115.50	4	4,525	0.09%
2018/05/29	13	108.35	29	107.91	105.00	-16	4,326	-0.37%
2018/05/28	11	107.32	13	108.50	108.50	-2	4,203	-0.05%
2018/05/25	37	103.47	31	103.44	102.00	6	4,126	0.15%
2018/05/24	7	97.53	8	94.15	98.10	-1	3,815	-0.03%
2018/05/23	7	88.63	7	89.74	89.20	0	3,716	0.00%
2018/05/22	3	90.60	0	0.00	90.90	3	3,664	0.08%
2018/05/21	21	89.44	17	88.91	89.50	4	3,557	0.11%
2018/05/18	1	78.80	5	83.76	86.50	-4	3,371	-0.12%
2018/05/17	6	80.27	5	81.20	78.70	1	3,142	0.03%
2018/05/16	0	0.00	12	76.45	76.50	-12	2,915	-0.41%
2018/05/15	2	69.60	3	70.10	69.60	-1	2,781	-0.04%
2018/05/14	8	71.01	9	68.46	71.00	-1	2,777	-0.04%
2018/05/11	1	64.30	20	63.95	65.10	-19	2,619	-0.73%
2018/05/02	5	60.00	0	0.00	58.70	5	3,371	0.15%
2018/04/24	1	61.40	0	0.00	62.40	1	3,476	0.03%
2018/04/23	1	66.50	1	62.70	62.60	0	3,429	0.00%
2018/04/20	9	66.53	9	67.80	65.50	0	3,379	0.00%
2018/04/12	7	70.20	15	70.93	67.60	-8	2,929	-0.27%
2018/04/10	0	0.00	10	60.30	61.20	-10	2,661	-0.38%
2018/04/03	20	61.27	0	0.00	61.30	20	2,653	0.75%
2018/03/31	0	0.00	2	60.90	61.30	-2	2,648	-0.08%
2018/03/30	11	60.60	0	0.00	60.60	11	2,650	0.41%
2018/03/29	21	63.19	21	65.01	61.40	0	2,640	0.00%
2018/03/28	30	62.54	20	62.84	62.60	10	2,574	0.39%
2018/03/27	13	62.16	10	62.55	62.10	3	2,554	0.12%
2018/03/26	4	60.60	4	60.65	60.60	0	2,532	0.00%
2018/03/23	5	59.50	0	0.00	59.60	5	2,529	0.20%
2018/03/22	5	61.68	5	63.00	61.20	0	2,518	0.00%
2018/03/21	6	62.83	6	64.38	62.30	0	2,510	0.00%
2018/03/16	5	61.80	5	62.80	62.00	0	2,504	0.00%
2018/03/15	26	62.26	26	62.87	62.10	0	2,538	0.00%
2018/03/13	5	61.46	5	62.30	61.40	0	2,564	0.00%
2018/03/09	25	61.23	25	62.08	60.80	0	2,616	0.00%
2018/03/08	0	0.00	8	59.49	59.60	-8	2,596	-0.31%
2018/03/07	5	58.80	7	60.10	59.60	-2	2,601	-0.08%
2018/03/05	5	61.38	7	61.96	59.90	-2	2,616	-0.08%
2018/03/01	15	63.02	15	62.89	63.10	0	2,609	0.00%
2018/02/27	24	63.41	26	64.30	63.90	-2	2,604	-0.08%
2018/02/26	0	0.00	2	59.60	61.00	-2	2,528	-0.08%
2018/02/23	2	61.10	2	61.80	60.10	0	2,537	0.00%
2018/02/22	1	59.70	0	0.00	59.80	1	2,603	0.04%
2018/02/21	0	0.00	2	59.60	60.00	-2	2,648	-0.08%
2018/02/09	10	54.83	5	56.12	57.00	5	2,874	0.17%
2018/02/08	3	57.10	4	57.98	56.10	-1	2,860	-0.03%
2018/02/07	0	0.00	12	59.05	58.90	-12	2,849	-0.42%
2018/02/06	65	58.30	2	58.00	56.20	63	2,850	2.21%
2018/02/05	5	60.00	13	61.28	62.40	-8	2,829	-0.28%
2018/02/02	16	64.11	17	64.68	63.90	-1	2,885	-0.03%
2018/02/01	0	0.00	15	65.73	65.20	-15	2,905	-0.52%
2018/01/30	15	63.43	14	64.22	63.90	1	2,848	0.04%
2018/01/29	20	65.75	34	66.32	65.00	-14	2,815	-0.50%
2018/01/26	6	63.00	4	63.65	63.00	2	2,670	0.07%
2018/01/25	16	62.73	28	61.58	62.50	-12	2,600	-0.46%
2018/01/24	1	55.00	1	55.60	58.80	0	2,372	0.00%
2018/01/23	1	55.20	3	54.10	53.50	-2	2,310	-0.09%
2018/01/22	2	54.60	1	55.30	55.70	1	2,337	0.04%
2018/01/08	0	0.00	13	50.54	50.60	-13	2,661	-0.49%
2018/01/05	13	52.38	0	0.00	52.00	13	2,775	0.47%