揚明光 (3504)-元大-新竹券商分點個股進出

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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	53.40	1	53.50	53.20	4	220	1.81%
2024/12/12	0	55.40	0	0.00	55.00	0	218	0.02%
2024/12/09	1	55.60	0	0.00	55.70	1	222	0.45%
2024/12/06	1	56.20	0	0.00	56.20	1	222	0.45%
2024/12/04	0	0.00	1	57.20	57.10	-1	225	-0.44%
2024/11/28	2	56.30	0	0.00	56.30	2	230	0.87%
2024/11/19	2	56.70	10	56.66	57.00	-8	232	-3.44%
2024/11/18	1	58.60	1	57.40	57.20	0	233	0.00%
2024/11/14	1	60.60	0	0.00	59.50	1	232	0.43%
2024/11/08	0	0.00	10	60.55	60.70	-10	229	-4.36%
2024/11/07	10	62.47	3.4	61.88	62.30	6.6	223	2.96%
2024/11/06	0	0.00	2	60.35	60.50	-2	212	-0.94%
2024/11/05	0	0.00	1.1	59.20	59.10	-1.1	203	-0.51%
2024/11/04	0	0.00	1.2	58.56	57.70	-1.2	212	-0.58%
2024/10/30	2	55.50	0	0.00	55.50	2	222	0.90%
2024/10/29	0	0.00	1	56.50	56.00	-1	223	-0.45%
2024/10/23	20.1	58.67	0	0.00	57.30	20.1	232	8.63%
2024/10/22	0.1	56.00	1	58.40	58.00	-0.9	225	-0.40%
2024/10/18	1	55.60	0	0.00	55.70	1	233	0.43%
2024/10/08	1	55.90	1	56.40	57.00	0	268	0.00%
2024/10/04	1	56.80	1	56.20	56.50	0	281	0.00%
2024/10/01	0	0.00	2.1	57.05	57.20	-2.1	299	-0.69%
2024/09/30	1	54.80	1	54.60	54.60	0	300	0.00%
2024/09/20	0	0.00	1	55.80	53.80	-1	347	-0.29%
2024/09/19	0	0.00	1	54.30	54.80	-1	367	-0.27%
2024/09/16	0	0.00	1	54.20	54.40	-1	425	-0.24%
2024/09/13	0	0.00	1	53.80	53.80	-1	431	-0.23%
2024/09/11	0	0.00	1	52.50	52.00	-1	439	-0.23%
2024/09/10	0.2	51.40	0	0.00	51.70	0.2	444	0.04%
2024/09/04	0	0.00	9	56.03	55.00	-9	463	-1.94%
2024/09/03	0	0.00	2	58.90	58.40	-2	475	-0.42%
2024/08/29	0	0.00	1	59.30	59.20	-1	483	-0.21%
2024/08/27	1	57.70	1	57.90	57.90	0	487	0.00%
2024/08/19	0	0.00	1	56.20	56.10	-1	528	-0.19%
2024/08/16	0	0.00	1	55.30	55.30	-1	530	-0.19%
2024/08/13	0	0.00	1	53.70	53.80	-1	550	-0.18%
2024/08/12	0	0.00	1	53.20	52.90	-1	554	-0.18%
2024/08/09	0	0.00	2	52.20	51.80	-2	557	-0.36%
2024/08/08	0	0.00	2	51.25	51.40	-2	559	-0.36%
2024/08/06	0.1	48.80	0	0.00	47.60	0.1	558	0.02%
2024/08/05	0.2	49.90	0	0.00	49.50	0.2	545	0.04%
2024/08/02	0.1	55.40	0	0.00	55.00	0.1	534	0.02%
2024/07/30	0	0.00	2	53.95	55.20	-2	532	-0.38%
2024/07/29	1	54.10	0	0.00	54.00	1	529	0.19%
2024/07/26	0.3	54.95	0	0.00	55.00	0.3	529	0.06%
2024/07/22	0	0.00	1	55.70	55.80	-1	532	-0.19%
2024/07/19	0.2	58.34	0	0.00	57.10	0.2	528	0.04%
2024/07/18	2	59.60	0	0.00	59.30	2	519	0.39%
2024/07/15	0	0.00	1	63.90	61.30	-1	515	-0.19%
2024/07/05	0	0.00	1	63.80	63.40	-1	510	-0.20%
2024/07/02	1	60.82	0	0.00	61.30	1	498	0.21%
2024/06/28	0	0.00	5	63.82	63.80	-5	504	-0.99%
2024/06/27	1	63.90	0	0.00	63.00	1	500	0.20%
2024/06/25	0	0.00	4	63.30	64.10	-4	473	-0.84%
2024/06/24	25	63.03	4	63.13	62.40	21	457	4.59%
2024/06/21	1	62.00	3	61.63	62.40	-2	442	-0.45%
2024/06/12	0	0.00	1	58.50	58.00	-1	426	-0.23%
2024/06/11	0.2	58.00	0	0.00	56.70	0.2	421	0.05%
2024/06/07	0	0.00	1	60.30	59.00	-1	426	-0.23%
2024/06/05	0.1	58.10	0	0.00	58.50	0.1	416	0.02%
2024/05/31	0.2	59.40	0	0.00	58.90	0.2	439	0.05%
2024/05/30	0	0.00	1	60.60	59.70	-1	439	-0.23%
2024/05/29	0	0.00	1	59.30	59.70	-1	430	-0.23%
2024/05/27	1	57.00	0	0.00	57.20	1	425	0.24%
2024/05/23	1	56.90	1	57.20	57.00	0	494	0.00%
2024/05/22	0	0.00	1	57.50	57.20	-1	514	-0.19%
2024/05/21	0	0.00	1	57.80	56.60	-1	526	-0.19%
2024/05/20	1	56.30	2	56.50	56.40	-1	524	-0.19%
2024/05/16	0	56.40	0	0.00	55.90	0	658	0.00%
2024/05/15	0	0.00	1	55.70	55.50	-1	672	-0.15%
2024/05/13	0	0.00	1	55.40	55.30	-1	709	-0.14%
2024/05/10	0	0.00	1	55.20	55.50	-1	753	-0.13%
2024/05/09	0.3	56.50	1	55.80	55.30	-0.7	764	-0.09%
2024/05/08	0	56.00	0	0.00	56.70	0	779	0.00%
2024/05/06	0.1	55.50	1	55.90	55.20	-0.9	814	-0.11%
2024/05/03	0	0.00	1	55.40	55.30	-1	837	-0.12%
2024/05/02	0.1	54.90	0	0.00	55.00	0.1	883	0.01%
2024/04/30	0	0.00	2	55.55	55.20	-2	1,075	-0.19%
2024/04/29	0.2	54.50	1	54.90	54.90	-0.8	1,163	-0.07%
2024/04/24	0	0.00	3	54.50	54.80	-3	1,236	-0.24%
2024/04/23	0	0.00	1	53.90	53.40	-1	1,237	-0.08%
2024/04/22	0	0.00	2	54.00	53.30	-2	1,243	-0.16%
2024/04/19	0	0.00	1	55.30	53.90	-1	1,246	-0.08%
2024/04/16	0.1	54.60	0	0.00	54.80	0.1	1,253	0.01%
2024/04/15	0.1	56.60	0	0.00	56.20	0.1	1,254	0.01%
2024/04/12	5	57.78	0	0.00	57.20	5	1,267	0.39%
2024/04/11	5.1	57.56	0	0.00	57.30	5.1	1,268	0.40%
2024/04/10	0	0.00	1	59.00	58.30	-1	1,279	-0.08%
2024/04/09	3	58.17	0	0.00	58.00	3	1,285	0.23%
2024/04/03	0.1	58.70	0	0.00	58.60	0.1	1,373	0.01%
2024/04/02	1	58.70	0	0.00	58.40	1	1,376	0.07%
2024/04/01	0.3	59.50	0	0.00	59.70	0.3	1,398	0.02%
2024/03/29	0.1	59.80	0	0.00	59.30	0.1	1,418	0.01%
2024/03/28	0	0.00	1	59.80	59.30	-1	1,426	-0.07%
2024/03/27	0	0.00	1	60.80	59.80	-1	1,426	-0.07%
2024/03/26	1.2	61.47	0.2	60.89	59.60	1.1	1,424	0.07%
2024/03/25	0	0.00	2	61.20	61.30	-2	1,416	-0.14%
2024/03/22	0	0.00	3	60.83	60.80	-3	1,419	-0.21%
2024/03/21	0.1	60.50	0	0.00	60.30	0.1	1,426	0.01%
2024/03/20	1	60.90	4	61.88	61.00	-3	1,437	-0.21%
2024/03/19	0.1	59.10	0	0.00	58.90	0.1	1,463	0.01%
2024/03/18	0.1	59.20	1	58.90	59.10	-0.9	1,506	-0.06%
2024/03/15	0	0.00	2	59.40	58.80	-2	1,527	-0.13%
2024/03/14	0	0.00	2	60.25	59.50	-2	1,526	-0.13%
2024/03/13	2.2	59.87	0	0.00	59.50	2.2	1,526	0.14%
2024/03/12	1.2	61.10	0	0.00	61.00	1.2	1,520	0.08%
2024/03/08	1.1	60.88	0	0.00	60.80	1.1	1,524	0.07%
2024/03/07	0.2	63.60	0	0.00	63.00	0.2	1,516	0.01%
2024/03/06	0.1	65.20	0	0.00	64.50	0.1	1,513	0.01%
2024/03/05	2	65.25	0	0.00	65.20	2	1,512	0.13%
2024/03/01	0.1	65.90	0	0.00	65.70	0.1	1,513	0.01%
2024/02/29	0	0.00	1	65.30	65.90	-1	1,518	-0.07%
2024/02/27	1	65.00	0	0.00	64.90	1	1,520	0.07%
2024/02/26	1.1	65.05	1	65.30	65.20	0.1	1,537	0.01%
2024/02/23	3	69.50	0	0.00	69.60	3	1,528	0.20%
2024/02/21	0	71.50	0	0.00	71.80	0	1,641	0.00%
2024/02/20	8	73.00	21.1	72.91	71.50	-13.1	1,634	-0.80%
2024/02/19	87	74.99	75	74.09	74.00	12	1,602	0.75%
2024/02/16	0	0.00	0.1	69.10	70.80	-0.1	1,502	-0.01%
2024/02/15	0.1	69.10	0	0.00	68.80	0.1	1,484	0.01%
2024/02/02	0	0.00	2.1	71.12	71.90	-2.1	1,443	-0.15%
2024/02/01	1.2	68.97	0	0.00	68.70	1.2	1,398	0.09%
2024/01/26	1	69.90	1	68.90	69.90	0	1,349	0.00%
2024/01/25	4	69.85	2	71.00	69.90	2	1,325	0.15%
2024/01/24	89	74.95	92	73.68	71.90	-3	1,281	-0.23%
2024/01/23	0	0.00	6	70.75	70.80	-6	1,095	-0.55%
2024/01/22	10	69.30	10	67.40	70.00	0	1,006	0.00%
2024/01/19	0.2	64.30	0	0.00	66.70	0.2	945	0.02%
2024/01/17	0.2	65.30	0	0.00	64.70	0.2	934	0.02%
2024/01/15	0	0.00	3	66.63	66.70	-3	928	-0.32%
2024/01/12	0	0.00	3	66.47	66.10	-3	930	-0.32%
2024/01/09	6	64.80	0	0.00	64.70	6	923	0.65%
2024/01/08	0.1	68.20	0	0.00	65.60	0.1	917	0.01%
2024/01/04	1	68.20	1	67.30	66.50	0	897	0.00%
2024/01/03	0	66.90	0	0.00	66.90	0	886	0.00%
2024/01/02	22	71.53	20	69.83	68.70	2	869	0.23%
2023/12/27	1	68.10	1	68.50	68.20	0	772	0.00%
2023/12/22	0.1	64.00	1	64.50	64.10	-0.9	710	-0.13%
2023/12/14	2	69.15	1	66.90	66.90	1	690	0.14%
2023/12/05	1	66.10	0	0.00	65.10	1	589	0.17%
2023/12/01	1	67.50	0	0.00	67.00	1	594	0.17%
2023/11/30	3	66.60	0	0.00	66.60	3	616	0.49%
2023/11/22	3	68.83	3	69.13	68.80	0	570	0.00%
2023/11/21	7	68.77	61	70.03	68.70	-54	526	-10.26%
2023/11/20	60	67.46	1	68.40	68.40	59	416	14.16%
2023/11/17	1	61.60	0	0.00	62.20	1	381	0.26%
2023/11/16	0	0.00	1	61.00	61.20	-1	378	-0.26%
2023/11/15	1	59.50	0	0.00	60.00	1	375	0.27%
2023/10/20	0.1	57.20	0	0.00	57.20	0.1	445	0.02%
2023/10/19	0.1	59.00	0	0.00	59.30	0.1	459	0.02%
2023/10/18	0	0.00	1	59.20	59.10	-1	467	-0.21%
2023/10/17	0	0.00	1	61.00	60.00	-1	471	-0.21%
2023/10/16	0.1	60.40	0	0.00	60.00	0.1	484	0.02%
2023/10/11	0.1	61.60	0	0.00	60.50	0.1	526	0.02%
2023/10/06	0.1	62.80	0	0.00	62.70	0.1	535	0.02%
2023/10/05	0	0.00	1	62.90	63.00	-1	548	-0.18%
2023/10/02	0.4	62.20	0	0.00	63.10	0.4	642	0.06%
2023/09/27	0.1	62.20	0	0.00	61.60	0.1	707	0.01%
2023/09/26	0.3	62.87	0	0.00	62.40	0.3	711	0.04%
2023/09/11	0.1	63.10	0	0.00	62.60	0.1	751	0.01%
2023/09/05	7.1	66.56	6	66.85	66.70	1.1	781	0.14%
2023/09/01	0	0.00	0.1	63.70	63.50	-0.1	773	-0.01%
2023/08/28	0.1	60.00	2	59.60	60.40	-2	1,008	-0.19%
2023/08/22	0.1	63.00	0	0.00	62.20	0.1	1,066	0.01%
2023/08/17	0	0.00	0	64.60	64.50	0	1,073	0.00%
2023/08/15	0	0.00	0.1	63.00	63.80	-0.1	1,086	-0.01%
2023/08/14	0	63.10	0.1	62.40	62.40	0	1,105	0.00%
2023/08/10	0	0.00	0.1	63.90	63.70	-0.1	1,153	-0.01%
2023/08/09	0.1	66.43	0	0.00	66.00	0.1	1,145	0.01%
2023/08/08	0.1	68.40	0	0.00	66.80	0.1	1,146	0.01%
2023/08/07	0.1	67.21	0	0.00	68.40	0.1	1,148	0.01%
2023/08/02	3	68.90	0	0.00	66.50	3	1,150	0.26%
2023/08/01	0.1	67.80	0	0.00	68.00	0.1	1,139	0.01%
2023/07/31	0.1	68.30	1.1	67.02	67.70	-1	1,139	-0.09%
2023/07/28	0.1	69.80	0	0.00	69.50	0.1	1,125	0.01%
2023/07/27	0	0.00	1	70.80	70.30	-1	1,121	-0.09%
2023/07/24	0	0.00	0.2	70.58	70.00	-0.2	1,120	-0.01%
2023/07/21	1.1	73.25	0	0.00	73.20	1.1	1,117	0.10%
2023/07/20	1.1	74.33	0	0.00	74.30	1.1	1,125	0.10%
2023/07/19	1	76.00	1	75.20	75.20	0	1,132	0.00%
2023/07/18	0	0.00	2	75.95	75.10	-2	1,135	-0.18%
2023/07/14	1	75.00	0	0.00	74.60	1	1,149	0.09%
2023/07/13	0.7	75.66	0	0.00	74.70	0.7	1,154	0.06%
2023/07/12	2	77.60	0	0.00	75.60	2	1,173	0.17%
2023/07/11	1	78.80	0	0.00	77.30	1	1,173	0.09%
2023/07/10	15	82.48	15	80.37	78.10	0	1,163	0.00%
2023/07/07	2.1	79.04	1.2	78.22	78.00	0.9	1,101	0.08%
2023/07/06	3	80.43	2	79.60	79.20	1	1,093	0.09%
2023/07/05	0.1	79.60	1	78.70	79.10	-0.9	1,084	-0.08%
2023/07/04	0	0.00	1	78.30	77.80	-1	1,055	-0.09%
2023/07/03	1	77.72	1.1	78.50	77.70	0	1,054	0.00%
2023/06/27	0	77.35	0	0.00	77.20	0	1,112	0.00%
2023/06/21	0	0.00	0.1	77.40	77.80	-0.1	1,102	-0.01%
2023/06/20	1	77.21	0	0.00	77.10	1	1,107	0.09%
2023/06/16	1	78.01	0	0.00	77.80	1	1,107	0.09%
2023/06/15	1	78.10	0	0.00	78.00	1	1,103	0.09%
2023/06/14	1	79.80	2	79.65	79.50	-1	1,091	-0.09%
2023/06/13	0	0.00	0.1	81.40	80.30	-0.1	1,089	-0.01%
2023/06/08	1	80.70	0.1	81.00	80.10	1	1,089	0.09%
2023/06/06	1.1	82.81	0	0.00	81.30	1.1	1,112	0.10%
2023/06/05	4	88.38	3	90.30	87.00	1	1,069	0.09%
2023/06/02	1.1	87.62	2	86.50	86.50	-1	1,100	-0.09%
2023/06/01	3.1	86.70	4	86.80	86.20	-0.9	1,218	-0.07%
2023/05/31	1.1	83.40	0	0.00	83.10	1.1	1,192	0.09%
2023/05/29	1	81.80	0	0.00	81.70	1	1,164	0.09%
2023/05/23	0	0.00	0	81.00	81.20	0	1,213	0.00%
2023/05/19	0	0.00	1	79.20	79.90	-1	1,227	-0.08%
2023/05/18	1	79.80	0	0.00	79.50	1	1,223	0.08%
2023/05/17	1	81.40	1	80.90	80.80	0	1,215	0.00%
2023/05/16	0	0.00	0	76.50	76.30	0	1,164	0.00%
2023/05/02	0	0.00	2	77.70	77.70	-2	1,388	-0.14%
2023/04/28	0	0.00	1	75.70	76.60	-1	1,393	-0.07%
2023/04/27	0.1	74.00	0.1	75.42	75.30	0	1,391	0.00%
2023/04/26	0.1	75.20	0	0.00	74.90	0.1	1,388	0.00%
2023/04/25	0.1	76.80	0	0.00	76.00	0.1	1,389	0.01%
2023/04/24	2	80.75	0	0.00	79.40	2	1,378	0.15%
2023/04/20	2	81.31	0	0.00	80.60	2	1,366	0.15%
2023/04/19	0	84.50	0	0.00	84.00	0	1,354	0.00%
2023/04/18	0	0.00	1	87.80	86.70	-1	1,349	-0.07%
2023/04/17	2	89.60	1	89.50	89.60	1	1,377	0.07%
2023/04/11	1.1	88.73	1	88.40	87.60	0.1	1,387	0.01%
2023/04/10	2	89.10	0	0.00	89.40	2	1,386	0.14%
2023/04/07	1	89.40	1	89.00	88.40	0	1,374	0.00%
2023/03/31	0	0.00	1	87.90	87.90	-1	1,377	-0.07%
2023/03/30	1	88.60	1	90.27	88.30	0	1,374	0.00%
2023/03/28	1	85.70	0	0.00	85.20	1	1,360	0.07%
2023/03/27	0	0.00	1	87.40	87.70	-1	1,362	-0.07%
2023/03/22	0	0.00	2	87.20	86.80	-2	1,414	-0.14%
2023/03/13	0	0.00	2	84.30	86.80	-2	1,539	-0.13%
2023/03/10	1	86.30	1	87.30	86.00	0	1,587	0.00%
2023/03/09	2.1	89.16	0	0.00	88.60	2.1	1,644	0.13%
2023/03/08	1.2	90.13	0	0.00	89.20	1.2	1,787	0.06%
2023/03/07	1.2	92.52	0	0.00	90.70	1.2	1,786	0.07%
2023/03/06	8.1	89.83	17.1	90.15	91.40	-9	1,701	-0.53%
2023/03/03	0.2	86.30	0.1	86.70	85.80	0.1	1,584	0.01%
2023/03/02	0.1	84.54	0	0.00	84.10	0.1	1,622	0.01%
2023/02/21	11	87.75	1	86.73	87.60	10	1,967	0.51%
2023/02/20	0	0.00	0	84.86	85.00	0	2,001	0.00%
2023/02/16	0	0.00	1	83.60	83.50	-1	2,151	-0.05%
2023/02/15	0	82.00	0	0.00	82.30	0	2,244	0.00%
2023/02/14	0.1	83.90	0	0.00	83.40	0.1	2,429	0.00%
2023/02/13	0.1	84.50	0	0.00	83.60	0.1	2,464	0.00%
2023/02/08	0	0.00	0.1	88.00	87.10	-0.1	2,607	0.00%
2023/02/03	1	88.90	0	0.00	88.30	1	2,800	0.04%
2023/02/02	55.1	91.69	55	90.36	89.90	0	2,833	0.00%
2023/02/01	2	85.50	0	0.00	86.20	2	2,752	0.07%
2023/01/31	0	0.00	0	85.50	85.70	0	2,754	0.00%
2023/01/05	0	0.00	1.1	83.55	83.50	-1.1	2,894	-0.04%
2023/01/04	1	82.40	1	81.60	81.70	0	2,893	0.00%
2022/12/30	1.1	76.12	0	0.00	75.80	1.1	2,904	0.04%
2022/12/28	0	76.50	0	0.00	75.90	0	2,974	0.00%
2022/12/26	1	78.40	1	78.30	78.30	0	3,037	0.00%
2022/12/22	0	77.10	0	0.00	76.90	0	3,141	0.00%
2022/12/20	1.1	78.46	0	0.00	76.00	1.1	3,309	0.03%
2022/12/16	0	80.90	0	0.00	80.20	0	3,476	0.00%
2022/12/13	0	82.71	0	0.00	82.30	0	3,591	0.00%
2022/12/12	0	0.00	1	84.50	84.30	-1	3,630	-0.03%
2022/12/09	16	88.01	15	85.70	85.70	1	3,678	0.03%
2022/12/08	0	0.00	1	87.30	87.70	-1	3,782	-0.03%
2022/12/06	0.1	90.70	0	0.00	89.20	0.1	3,986	0.00%
2022/12/05	3	93.27	0	0.00	92.40	3	4,155	0.07%
2022/12/02	3	94.27	8	93.93	93.50	-5	4,317	-0.12%
2022/12/01	3	94.17	3	94.83	92.70	0	4,479	0.00%
2022/11/30	44	95.06	44	94.13	93.20	0	5,041	0.00%
2022/11/28	0	0.00	2	90.20	90.70	-2	5,776	-0.03%
2022/11/25	1	89.90	2	90.75	89.30	-1	6,040	-0.02%
2022/11/24	1	90.10	2	91.90	90.30	-1	6,369	-0.02%
2022/11/23	2	92.15	4.1	90.23	89.60	-2.1	6,451	-0.03%
2022/11/18	4	93.65	2	93.05	92.70	2	6,472	0.03%
2022/11/17	32	94.96	31.1	93.85	93.40	0.9	6,465	0.01%
2022/11/15	2	93.00	2.4	93.06	91.10	-0.4	6,365	-0.01%
2022/11/14	1.4	90.60	1	89.70	93.40	0.4	6,388	0.01%
2022/11/11	2	91.00	1	92.00	90.10	1	6,465	0.02%
2022/11/10	22.1	94.59	23	90.87	90.30	-1	6,599	-0.01%
2022/11/09	0	0.00	0	86.06	87.30	0	6,549	0.00%
2022/11/08	2	85.30	2	86.89	84.20	0	6,632	0.00%
2022/11/07	0	83.50	0	83.70	83.60	0	6,695	0.00%
2022/11/04	3	82.57	2	84.50	84.00	1	6,960	0.01%
2022/11/03	29	83.46	29	82.86	83.60	0	7,148	0.00%
2022/11/02	35	80.28	35	80.98	79.60	0	7,138	0.00%
2022/10/31	52	75.89	50.2	74.79	74.30	1.8	7,570	0.02%
2022/10/28	0.2	70.60	1	70.80	69.90	-0.8	8,134	-0.01%
2022/10/27	0	0.00	0	72.20	73.40	0	8,544	0.00%
2022/10/26	0	0.00	1	71.40	70.80	-1	8,609	-0.01%
2022/10/25	0	0.00	1	71.50	71.00	-1	8,672	-0.01%
2022/10/24	0	73.20	0	0.00	72.70	0	8,780	0.00%
2022/10/21	1	71.20	1	71.70	71.20	0	8,924	0.00%
2022/10/20	0	74.90	2	73.80	73.80	-2	9,153	-0.02%
2022/10/19	1	76.70	1	77.79	75.80	0	9,386	0.00%
2022/10/18	1	76.40	0	77.00	76.70	1	9,489	0.01%
2022/10/17	0	74.00	1	74.00	77.30	-1	9,862	-0.01%
2022/10/14	11	78.31	11	78.03	77.30	0	10,055	0.00%
2022/10/13	1	74.51	11	74.23	74.30	-10	10,176	-0.10%
2022/10/12	1	77.41	6	78.67	79.00	-5	10,400	-0.05%
2022/10/11	2	80.16	0	0.00	79.40	2	10,525	0.02%
2022/10/07	0	86.70	0	0.00	86.00	0	10,988	0.00%
2022/10/06	1	87.70	0	0.00	87.60	1	11,626	0.01%
2022/10/05	4	89.29	1	90.00	87.20	3	11,760	0.03%
2022/10/04	1	88.00	0	86.80	88.60	1	11,954	0.01%
2022/10/03	0	85.40	0	85.50	85.30	0	12,371	0.00%
2022/09/30	0	83.60	1	86.70	86.70	-1	12,701	-0.01%
2022/09/29	0	88.20	0	0.00	85.70	0	12,801	0.00%
2022/09/28	1	88.10	2	86.80	86.80	-1	12,842	-0.01%
2022/09/26	1	100.74	9.2	97.99	93.00	-8.2	12,863	-0.06%
2022/09/23	1	103.99	0	0.00	101.00	1	12,819	0.01%
2022/09/22	2	104.25	3	106.17	107.00	-1	12,765	-0.01%
2022/09/21	0	0.00	1	105.00	105.50	-1	12,741	-0.01%
2022/09/20	3	102.67	2	103.51	103.00	1	12,779	0.01%
2022/09/19	2	101.76	2	104.50	102.00	0	12,889	0.00%
2022/09/16	1.6	104.50	2	104.00	105.00	-0.4	12,902	0.00%
2022/09/15	0.6	108.19	0	0.00	104.00	0.6	12,852	0.01%
2022/09/14	3	103.00	5	103.30	107.00	-2	12,746	-0.02%
2022/09/13	1	107.43	2	106.50	104.00	-1	12,603	-0.01%
2022/09/12	4	106.13	4	107.75	107.00	0	12,537	0.00%
2022/09/08	12.1	104.11	12	103.79	103.00	0.1	12,372	0.00%
2022/09/07	23	106.33	21	104.64	104.50	2	12,251	0.02%
2022/09/06	111	115.04	102	112.83	106.50	9	12,153	0.07%	大買/大賣/
2022/09/05	9	111.67	5	110.40	109.00	4	11,556	0.03%
2022/09/02	60	114.39	80	112.76	114.00	-20	11,627	-0.17%
2022/09/01	44	104.38	37.3	106.08	110.50	6.7	10,967	0.06%
2022/08/31	52	101.99	88	101.23	100.50	-36	10,677	-0.34%
2022/08/30	44	96.17	11.2	96.68	98.60	32.8	10,344	0.32%
2022/08/29	2	89.94	2	90.35	89.70	0	10,179	0.00%
2022/08/26	5	93.68	2	93.85	94.60	3	10,138	0.03%
2022/08/25	1	93.19	1	93.20	92.50	0	10,067	0.00%
2022/08/24	4	93.05	3	93.00	92.50	1	10,039	0.01%
2022/08/23	9.1	92.45	6	93.00	92.30	3.1	9,988	0.03%
2022/08/22	8	96.49	5	95.94	95.10	3	9,894	0.03%
2022/08/19	35	102.79	46	100.94	99.50	-11	9,808	-0.11%
2022/08/18	6	101.17	20	99.75	100.00	-14	9,686	-0.14%
2022/08/17	53	101.80	39	100.96	102.50	14	9,540	0.15%
2022/08/16	24	100.92	26	99.87	97.70	-2	9,312	-0.02%
2022/08/15	20	96.95	12	96.87	98.40	8	9,172	0.09%
2022/08/12	9	98.48	7	98.10	97.70	2	9,051	0.02%
2022/08/11	50	102.62	68	100.93	99.70	-18	8,925	-0.20%
2022/08/10	45	101.62	28	100.27	99.00	17	8,635	0.20%
2022/08/09	1	97.20	3	97.43	97.00	-2	8,374	-0.02%
2022/08/08	7	98.19	6	96.25	98.00	1	8,262	0.01%
2022/08/05	30	101.52	61	100.81	100.00	-31	8,076	-0.38%
2022/08/04	92	98.80	92	98.01	100.50	0	7,732	0.00%
2022/08/03	106	96.97	110.8	97.50	96.50	-4.8	7,113	-0.07%	大買/大賣/
2022/08/02	31	93.55	6.2	92.89	93.00	24.8	6,686	0.37%
2022/08/01	11	95.14	11	94.38	93.20	0	6,616	0.00%
2022/07/29	13	94.06	6	93.87	94.00	7	6,544	0.11%
2022/07/28	14	91.99	14	90.64	91.90	0	6,424	0.00%
2022/07/27	12.2	91.12	11	90.16	92.00	1.2	6,259	0.02%
2022/07/26	0.1	91.80	13	90.58	87.20	-13	6,006	-0.22%
2022/07/25	2	96.70	1	97.00	96.80	1	5,768	0.02%
2022/07/22	133.1	99.69	132	98.84	95.50	1.1	5,647	0.02%	大買/大賣/
2022/07/21	38	96.20	43	95.26	95.80	-5	5,257	-0.10%
2022/07/20	2	94.10	12	93.04	94.20	-10	5,045	-0.20%
2022/07/19	25	97.44	22	96.93	94.80	3	4,900	0.06%
2022/07/18	27	96.47	35	95.70	94.80	-8	4,647	-0.17%
2022/07/15	216	96.56	192	96.43	96.20	24	4,480	0.54%	大買/大賣/
2022/07/14	70.2	92.65	141	92.61	94.20	-70.9	3,982	-1.78%	大賣/
2022/07/13	95	90.36	11	90.60	92.70	84	3,320	2.53%
2022/07/12	18	87.56	21	86.87	84.30	-3	3,159	-0.09%
2022/07/11	9	87.46	36	89.63	87.90	-27	2,919	-0.92%
2022/07/08	96	84.02	115	83.14	86.30	-19	2,462	-0.77%	大賣/
2022/07/07	54	77.49	5	74.38	78.50	49	2,105	2.33%
2022/07/06	2	74.15	1	74.00	71.40	1	1,957	0.05%
2022/07/05	21	75.11	22	72.90	74.40	-1	1,861	-0.05%
2022/07/01	1	72.10	2	71.50	68.40	-1	1,676	-0.06%
2022/06/29	0	0.00	0.2	71.50	72.40	-0.2	1,578	-0.01%
2022/06/28	17	74.39	50	73.62	74.40	-33	1,526	-2.16%
2022/06/27	122.2	72.56	111	72.34	73.50	11.2	1,437	0.78%	大買/大賣/
2022/06/24	87	67.76	72	67.61	68.00	15	1,286	1.17%
2022/06/22	0	60.80	0	0.00	60.70	0	1,259	0.00%
2022/06/20	1	62.00	0	0.00	60.40	1	1,260	0.08%
2022/06/17	7	65.07	1	64.20	64.20	6	1,238	0.48%
2022/06/16	12	71.96	45	70.76	67.80	-33	1,211	-2.72%
2022/06/15	151	72.68	116	72.25	70.70	35	1,146	3.05%	大買/大賣/
2022/06/13	34	73.14	122	72.59	71.50	-88	996	-8.83%	大賣/
2022/06/10	90	69.70	0	0.00	71.90	90	727	12.38%
2022/05/13	0	0.00	2	61.70	62.00	-2	914	-0.22%
2022/05/09	1	61.30	0	0.00	60.70	1	945	0.11%
2022/05/05	0	0.00	1	67.20	67.70	-1	961	-0.10%
2022/04/27	0	0.00	1	63.80	66.00	-1	1,028	-0.10%
2022/04/22	0	0.00	1	68.40	68.50	-1	1,066	-0.09%
2022/04/11	0	0.00	0	75.60	72.90	0	1,261	0.00%
2022/04/08	0	74.90	0	0.00	75.60	0	1,263	0.00%
2022/04/07	1	76.10	0	0.00	73.60	1	1,271	0.08%
2022/03/23	0	0.00	1	79.90	79.90	-1	1,352	-0.07%
2022/03/21	3	80.20	0	0.00	79.10	3	1,412	0.21%
2022/03/17	0	0.00	1	80.00	79.90	-1	1,480	-0.07%
2022/03/16	2	76.80	0	0.00	76.90	2	1,483	0.13%
2022/03/09	0	0.00	1	78.30	77.90	-1	1,804	-0.06%
2022/03/03	0	0.00	3	87.47	87.60	-3	1,934	-0.16%
2022/02/23	1	86.90	3	86.63	86.10	-2	2,173	-0.09%
2022/02/22	2	86.05	0	0.00	85.70	2	2,512	0.08%
2022/02/18	0	0.00	1	90.30	89.30	-1	3,089	-0.03%
2022/02/17	1	92.10	0	0.00	90.90	1	3,156	0.03%
2022/02/16	0	0.00	1	94.00	93.60	-1	3,318	-0.03%
2022/02/15	0	0.00	1	92.80	92.00	-1	3,469	-0.03%
2022/02/14	1	92.00	0	0.00	91.10	1	3,562	0.03%
2022/02/09	4	95.75	2	96.50	96.30	2	3,980	0.05%
2022/02/08	0	0.00	1	94.90	96.00	-1	4,047	-0.02%
2022/01/21	0	0.00	1	96.00	95.70	-1	5,398	-0.02%
2022/01/14	2.2	99.47	1	99.60	99.30	1.2	7,533	0.02%
2022/01/13	2	102.00	4	100.00	103.50	-2	7,850	-0.03%
2022/01/12	0	0.00	1	105.00	101.50	-1	8,153	-0.01%
2022/01/11	1	105.00	0	0.00	104.00	1	8,238	0.01%
2022/01/07	8.1	111.85	4	107.50	108.00	4.1	8,565	0.05%
2022/01/06	0.1	112.50	0	0.00	115.00	0.1	8,950	0.00%
2022/01/05	3.1	115.45	1	118.00	113.50	2.1	9,297	0.02%
2022/01/04	6.1	118.16	4	119.00	117.50	2.1	9,544	0.02%
2022/01/03	2	118.01	2	119.00	119.50	0	9,710	0.00%
2021/12/30	1	120.00	1	117.00	117.50	0	9,742	0.00%
2021/12/29	3	119.50	3	119.50	120.00	0	9,768	0.00%
2021/12/28	1	119.00	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	2	120.50	122.00	-2	9,900	-0.02%
2021/12/24	2	120.50	2	119.50	119.00	0	9,939	0.00%
2021/12/23	0.3	122.00	0	0.00	120.50	0.3	10,006	0.00%
2021/12/21	0	0.00	1	123.00	118.00	-1	10,331	-0.01%
2021/12/17	1	119.00	1	119.50	119.50	0	10,469	0.00%
2021/12/16	1	121.00	2	123.00	122.00	-1	10,644	-0.01%
2021/12/15	0	0.00	1	120.00	120.00	-1	10,704	-0.01%
2021/12/14	2	118.00	0	0.00	114.50	2	10,686	0.02%
2021/12/13	1	122.00	3	124.50	122.50	-2	10,672	-0.02%
2021/12/10	2	125.25	1	126.50	125.00	1	10,695	0.01%
2021/12/08	2	129.00	3	128.17	128.00	-1	10,699	-0.01%
2021/12/07	3	128.33	2.1	131.33	124.50	0.9	10,757	0.01%
2021/12/06	3	129.67	2	128.00	129.00	1	10,831	0.01%
2021/12/03	34.1	132.07	35	130.30	129.00	-0.9	10,841	-0.01%
2021/12/02	5	124.70	5	126.10	123.00	0	10,842	0.00%
2021/12/01	2	125.25	1	126.00	125.50	1	10,958	0.01%
2021/11/30	3	122.50	4	124.50	124.50	-1	11,025	-0.01%
2021/11/29	4.2	117.30	4	120.88	120.50	0.2	11,128	0.00%
2021/11/26	9	125.00	9	121.67	120.50	0	11,412	0.00%
2021/11/25	6	128.92	5	128.00	127.00	1	11,529	0.01%
2021/11/24	12	130.96	8	127.50	127.00	4	11,797	0.03%
2021/11/23	12	134.50	11.1	137.04	131.50	0.9	11,998	0.01%
2021/11/22	14.2	140.53	17	136.71	136.50	-2.8	12,312	-0.02%
2021/11/19	58	148.09	49	146.73	140.00	9	12,403	0.07%
2021/11/18	24	146.71	43	144.09	140.50	-19	12,142	-0.16%
2021/11/17	22	141.52	11	144.91	146.00	11	11,811	0.09%
2021/11/16	5	137.40	8	134.50	133.00	-3	11,601	-0.03%
2021/11/15	63	139.37	52.1	137.81	136.50	10.9	11,555	0.09%
2021/11/12	27.1	137.42	31	134.94	135.50	-3.9	11,433	-0.03%
2021/11/11	19	135.34	16	133.41	130.00	3	11,328	0.03%
2021/11/10	2	133.25	4	134.00	133.50	-2	11,322	-0.02%
2021/11/09	57	137.93	55	135.41	131.50	2	11,337	0.02%
2021/11/08	18	130.67	26	128.50	133.00	-8	11,167	-0.07%
2021/11/05	4	132.63	3	134.33	132.00	1	11,161	0.01%
2021/11/04	1	136.00	4	134.38	131.50	-3	11,251	-0.03%
2021/11/03	2	136.00	1	134.50	134.50	1	11,166	0.01%
2021/11/02	15	143.23	23	144.35	136.00	-8	11,109	-0.07%
2021/11/01	65	137.38	54	137.66	144.00	11	10,651	0.10%
2021/10/29	8	134.44	7	135.21	131.00	1	10,290	0.01%
2021/10/28	41.2	137.93	33	137.79	130.00	8.2	10,005	0.08%
2021/10/27	24	137.58	24.2	138.47	134.50	-0.2	9,699	0.00%
2021/10/26	64	138.02	102	137.27	134.50	-38	9,469	-0.40%	大賣/
2021/10/25	102	139.24	123	139.00	137.00	-21	8,971	-0.23%	大買/大賣/
2021/10/22	128.2	129.54	71	129.03	134.00	57.2	8,461	0.68%	大買/
2021/10/21	38	122.95	38	120.67	122.00	0	7,869	0.00%
2021/10/20	48	119.15	45	119.81	118.00	3	7,514	0.04%
2021/10/19	5	111.20	7	112.36	112.00	-2	7,180	-0.03%
2021/10/18	2	113.00	7	111.36	112.00	-5	7,079	-0.07%
2021/10/15	7	109.36	3	111.67	112.00	4	6,992	0.06%
2021/10/14	15	114.37	7.7	114.31	109.50	7.3	6,722	0.11%
2021/10/13	6.7	116.25	9	116.06	121.50	-2.3	6,313	-0.04%
2021/10/12	20	115.40	18	115.42	110.50	2	5,951	0.03%
2021/10/08	27	111.37	26	108.35	109.00	1	5,702	0.02%
2021/10/05	3	101.50	3	104.17	106.00	0	5,635	0.00%
2021/09/28	5	114.30	16	116.19	114.50	-11	5,326	-0.21%
2021/09/27	22	109.80	23	113.11	110.50	-1	5,060	-0.02%
2021/09/24	17	107.82	16	105.94	105.00	1	4,970	0.02%
2021/09/23	18	106.39	33	106.79	105.00	-15	4,911	-0.31%
2021/09/22	41	102.46	26	104.48	106.50	15	4,779	0.31%
2021/09/16	11	100.45	11	99.05	97.00	0	4,817	0.00%
2021/09/15	1	100.00	1	102.00	98.00	0	4,784	0.00%
2021/09/14	0	0.00	18	103.03	101.50	-18	4,744	-0.38%
2021/09/13	21	104.38	12	102.42	106.00	9	4,713	0.19%
2021/09/10	10.1	103.75	30	101.62	103.50	-20	4,656	-0.43%
2021/09/09	51	110.04	25	106.80	109.00	26	4,558	0.57%
2021/09/08	0.1	111.00	1	111.00	107.50	-1	4,446	-0.02%
2021/09/07	26.1	116.07	28	113.79	112.50	-1.9	4,405	-0.04%
2021/09/06	5	118.70	8.1	113.15	119.00	-3.1	4,258	-0.07%
2021/09/03	3.1	114.45	8	111.31	111.50	-5	4,109	-0.12%
2021/09/02	1	114.50	2.5	116.86	116.00	-1.5	4,009	-0.04%
2021/09/01	11.5	119.47	33	120.15	114.00	-21.5	3,853	-0.56%
2021/08/31	50	115.94	30.2	112.90	121.00	19.8	3,494	0.57%
2021/08/30	8.1	117.29	20	116.75	115.00	-12	3,323	-0.36%
2021/08/27	33	114.35	35	112.06	119.00	-2	2,995	-0.07%
2021/08/26	83.2	114.18	97	113.18	116.50	-13.8	2,724	-0.51%
2021/08/25	18	104.00	19	103.16	106.00	-1	2,343	-0.04%
2021/08/24	56	95.10	2	94.80	96.50	54	2,190	2.47%
2021/08/23	1	87.70	0	0.00	87.80	1	2,105	0.05%
2021/08/17	1	90.30	2	90.30	85.80	-1	1,996	-0.05%
2021/08/16	6	89.07	13	87.08	87.50	-7	1,954	-0.36%
2021/08/13	37	94.02	28	93.31	93.00	9	1,859	0.48%
2021/08/12	0	0.00	1	87.00	86.80	-1	1,742	-0.06%
2021/08/11	1	95.90	0	0.00	94.60	1	1,670	0.06%
2021/08/10	16	98.01	18	99.38	97.20	-2	1,586	-0.13%
2021/08/09	7	94.10	5	92.50	93.30	2	1,432	0.14%
2021/08/06	0	0.00	1	91.60	94.00	-1	1,396	-0.07%
2021/08/05	1	90.00	2	91.50	90.50	-1	1,349	-0.07%
2021/08/03	0	0.00	0.5	89.10	89.10	-0.5	1,317	-0.03%
2021/08/02	0	0.00	2	85.80	86.80	-2	1,308	-0.15%
2021/07/28	0	0.00	1	82.50	82.00	-1	1,297	-0.08%
2021/07/27	0	0.00	3	82.73	81.50	-3	1,318	-0.23%
2021/07/23	3	82.47	0	0.00	81.50	3	1,331	0.23%
2021/07/22	0	0.00	1	79.00	79.00	-1	1,347	-0.07%
2021/07/19	2	81.50	0	0.00	80.80	2	1,388	0.14%
2021/07/15	1	83.50	1	82.20	82.20	0	1,461	0.00%
2021/07/13	1	88.20	0	0.00	88.20	1	1,505	0.07%
2021/07/12	0	0.00	2	90.00	98.00	-2	1,470	-0.14%
2021/07/09	0	0.00	1	88.60	89.40	-1	1,443	-0.07%
2021/07/08	0	0.00	1	89.50	89.00	-1	1,495	-0.07%
2021/07/06	2	91.15	0	0.00	89.90	2	1,558	0.13%
2021/07/05	0	0.00	3	91.80	92.00	-3	1,579	-0.19%
2021/07/01	0	0.00	1	88.30	87.80	-1	1,706	-0.06%
2021/06/30	1	90.50	0	0.00	90.00	1	1,733	0.06%
2021/06/29	2	90.05	1	92.30	89.60	1	1,854	0.05%
2021/06/28	2	86.90	0	0.00	90.90	2	1,934	0.10%
2021/06/25	0	0.00	3	87.60	87.80	-3	1,971	-0.15%
2021/06/23	0	0.00	2	77.90	77.80	-2	2,016	-0.10%
2021/06/21	1	76.80	0	0.00	75.80	1	2,198	0.05%
2021/06/18	0	0.00	1	78.20	77.20	-1	2,519	-0.04%
2021/06/16	1	76.20	0	0.00	75.50	1	2,712	0.04%
2021/06/15	2	77.15	1	78.00	79.00	1	2,767	0.04%
2021/06/10	0	0.00	1	76.80	76.90	-1	2,833	-0.04%
2021/05/26	1	74.00	0	0.00	74.00	1	2,913	0.03%
2021/05/24	0	0.00	3	74.70	76.00	-3	2,911	-0.10%
2021/05/21	0	0.00	5	71.50	71.90	-5	2,935	-0.17%
2021/05/20	4	70.50	0	0.00	68.40	4	3,034	0.13%
2021/05/19	0	0.00	1	70.80	70.40	-1	3,101	-0.03%
2021/05/18	0	0.00	1	68.70	69.30	-1	3,125	-0.03%
2021/05/13	2	70.00	1	72.00	69.90	1	3,142	0.03%
2021/05/12	3	72.60	0	0.00	70.00	3	3,182	0.09%
2021/05/11	1	70.80	0	0.00	71.80	1	3,155	0.03%
2021/05/05	0	0.00	1	78.20	75.30	-1	3,096	-0.03%
2021/05/04	0	0.00	0.1	72.44	76.90	-0.1	3,089	0.00%
2021/05/03	2	80.85	1	84.00	79.70	1	3,051	0.03%
2021/04/29	1	85.50	0	0.00	85.20	1	3,031	0.03%
2021/04/28	0	0.00	3	87.00	87.30	-3	3,019	-0.10%
2021/04/26	1	88.00	0	0.00	87.10	1	2,977	0.03%
2021/04/23	0	0.00	1	84.50	86.20	-1	2,953	-0.03%
2021/04/22	2	86.55	1	88.60	84.10	1	2,935	0.03%
2021/04/21	1	91.20	16	89.97	89.50	-15	2,892	-0.52%
2021/04/20	20	91.43	6	91.57	91.60	14	2,845	0.49%
2021/04/19	21	90.51	27	88.90	88.60	-6	2,794	-0.21%
2021/04/16	30	89.45	22	89.66	89.40	8	2,749	0.29%
2021/04/15	15	86.65	15	86.00	86.40	0	2,688	0.00%
2021/04/14	0	0.00	1	80.20	83.00	-1	2,660	-0.04%
2021/04/12	4	88.80	0	0.00	85.50	4	2,574	0.16%
2021/04/09	1	91.98	0	0.00	87.70	1	2,535	0.04%
2021/04/08	6	95.63	40	92.60	90.10	-34	2,495	-1.36%
2021/04/07	43	92.11	14	92.84	92.60	29	2,394	1.21%
2021/04/06	1	92.90	2	90.20	86.70	-1	2,328	-0.04%
2021/04/01	74.1	93.52	67	91.71	89.60	7.1	2,270	0.31%
2021/03/31	0	0.00	1	87.30	87.30	-1	2,131	-0.05%
2021/03/30	2	81.75	3	83.50	84.00	-1	1,987	-0.05%
2021/03/29	4	80.68	4	80.03	80.00	0	1,842	0.00%
2021/03/26	0	0.00	8	77.33	79.80	-8	1,793	-0.45%
2021/03/25	2	79.00	2	76.95	77.30	0	1,737	0.00%
2021/03/24	3	81.30	4	80.03	81.40	-1	1,664	-0.06%
2021/03/23	16	92.03	28	94.76	82.70	-12	1,556	-0.77%
2021/03/22	1	86.60	8	89.16	91.70	-7	1,235	-0.57%
2021/03/19	27	82.83	19	82.52	83.40	8	1,158	0.69%
2021/03/18	15	75.87	3	74.90	75.90	12	1,032	1.16%
2021/03/16	21	69.95	27	69.16	68.20	-6	949	-0.63%
2021/03/15	3	64.80	0	0.00	65.80	3	894	0.34%
2021/03/09	0	0.00	2	62.35	63.30	-2	838	-0.24%
2021/03/05	4	64.35	2	65.20	62.50	2	836	0.24%
2021/02/25	1	65.60	0	0.00	65.20	1	802	0.12%
2021/02/23	1	69.00	0	0.00	68.00	1	768	0.13%
2021/02/22	3	70.93	1	71.20	70.90	2	731	0.27%
2021/02/19	20	63.55	37	63.64	65.70	-17	630	-2.70%
2021/02/18	25	60.31	28	59.56	59.80	-3	565	-0.53%
2021/02/05	0	0.00	25	58.10	57.50	-25	597	-4.18%
2021/02/04	10	58.86	5	57.72	59.10	5	606	0.83%
2021/02/03	50	58.70	34	58.88	59.60	16	567	2.82%
2021/01/29	0	0.00	5	57.00	54.40	-5	504	-0.99%
2021/01/21	1	55.00	0	0.00	54.00	1	481	0.21%
2021/01/20	6	55.13	0	0.00	55.20	6	482	1.24%
2021/01/19	0	0.00	5	57.00	57.00	-5	479	-1.04%
2021/01/18	2	56.80	0	0.00	56.60	2	477	0.42%
2021/01/15	1	57.00	0	0.00	57.20	1	475	0.21%
2021/01/05	2	60.90	0	0.00	60.40	2	451	0.44%
2021/01/04	5	62.30	2	62.00	61.30	3	449	0.67%
2020/12/30	1	60.70	0	0.00	61.50	1	435	0.23%
2020/12/29	35	62.67	38	61.56	61.00	-3	437	-0.69%
2020/12/28	0	0.00	2	59.10	59.20	-2	412	-0.49%
2020/12/21	1	58.80	0	0.00	58.60	1	405	0.25%
2020/12/18	2	60.80	1	60.50	60.00	1	403	0.25%
2020/12/16	0	0.00	2	58.30	58.20	-2	391	-0.51%
2020/12/02	0	0.00	1	60.90	61.10	-1	356	-0.28%
2020/11/30	2	61.00	0	0.00	59.70	2	353	0.57%
2020/11/27	5	61.60	2	62.00	61.00	3	349	0.86%
2020/11/26	0	0.00	1	60.00	60.00	-1	324	-0.31%
2020/11/16	0	0.00	5	60.30	59.70	-5	307	-1.62%
2020/11/13	11	61.84	16	60.93	61.60	-5	300	-1.67%
2020/11/12	10	56.81	0	0.00	59.90	10	241	4.14%
2020/10/07	0	0.00	2	56.60	56.60	-2	315	-0.63%
2020/10/06	0	0.00	3	57.00	56.60	-3	330	-0.91%
2020/09/25	3	55.50	0	0.00	54.50	3	447	0.67%
2020/09/22	1	57.90	0	0.00	57.50	1	508	0.20%
2020/09/16	1	60.20	0	0.00	58.80	1	563	0.18%
2020/08/31	0	0.00	1	60.70	59.30	-1	774	-0.13%
2020/08/27	0	0.00	1	59.10	59.10	-1	785	-0.13%
2020/08/24	0	0.00	1	58.40	58.10	-1	803	-0.12%
2020/08/20	1	55.80	0	0.00	55.10	1	819	0.12%
2020/08/12	1	59.80	0	0.00	59.60	1	827	0.12%
2020/08/03	1	62.60	1	62.60	62.60	0	855	0.00%
2020/07/31	2	62.00	0	0.00	62.60	2	887	0.23%
2020/07/29	0	0.00	1	61.60	61.40	-1	941	-0.11%
2020/07/24	1	65.40	3	66.23	64.90	-2	948	-0.21%
2020/07/23	1	67.00	0	0.00	67.00	1	947	0.11%
2020/07/17	1	66.40	0	0.00	65.30	1	956	0.10%
2020/07/15	0	0.00	1	66.50	66.60	-1	964	-0.10%
2020/07/14	3	67.97	0	0.00	67.70	3	981	0.31%
2020/07/10	0	0.00	2	68.00	67.60	-2	1,040	-0.19%
2020/07/08	0	71.40	0	0.00	71.40	0	1,038	0.00%
2020/07/07	52	72.09	52	71.32	70.50	0	1,027	0.00%
2020/07/02	1	68.40	0	0.00	68.80	1	961	0.10%
2020/07/01	1	68.00	0	0.00	67.80	1	952	0.10%
2020/06/30	0	0.00	1	65.90	65.60	-1	925	-0.11%
2020/06/23	24	68.62	41	67.39	66.10	-17	910	-1.87%
2020/06/22	0	0.00	1	66.10	66.00	-1	885	-0.11%
2020/06/19	17	66.96	0	0.00	66.10	17	885	1.92%
2020/06/17	0	0.00	1	66.60	65.10	-1	861	-0.12%
2020/06/15	0	0.00	2	63.60	62.40	-2	807	-0.25%
2020/06/12	1	59.50	0	0.00	61.10	1	811	0.12%
2020/06/08	1	65.00	11	64.38	64.40	-10	879	-1.14%
2020/06/05	11	66.27	5	64.22	66.30	6	857	0.70%
2020/06/02	0	0.00	2	62.90	61.50	-2	837	-0.24%
2020/05/27	3	62.20	1	62.70	62.10	2	829	0.24%
2020/05/21	0	0.00	1	61.40	62.00	-1	820	-0.12%
2020/05/15	3	59.83	4	58.90	59.00	-1	861	-0.12%
2020/05/14	1	60.50	0	0.00	59.30	1	862	0.12%
2020/05/12	3	61.73	0	0.00	61.70	3	870	0.34%
2020/05/11	3	61.63	0	0.00	62.60	3	869	0.34%
2020/05/08	2	62.40	0	0.00	62.20	2	866	0.23%
2020/05/07	2	64.50	0	0.00	64.10	2	854	0.23%
2020/05/06	1	62.20	2	62.50	64.80	-1	825	-0.12%
2020/05/05	2	59.45	0	0.00	59.00	2	776	0.26%
2020/05/04	2	58.10	0	0.00	58.40	2	784	0.25%
2020/04/30	0	0.00	3	60.13	59.80	-3	786	-0.38%
2020/04/29	0	0.00	1	59.10	59.00	-1	790	-0.13%
2020/04/28	1	58.10	0	0.00	58.20	1	783	0.13%
2020/04/27	0	0.00	1	58.30	58.20	-1	795	-0.13%
2020/04/21	4	56.15	0	0.00	55.40	4	775	0.52%
2020/04/20	5	58.30	5	57.50	58.20	0	769	0.00%
2020/04/17	0	0.00	2	60.00	58.60	-2	765	-0.26%
2020/04/16	2	57.60	5	57.40	58.60	-3	750	-0.40%
2020/04/15	0	0.00	27	58.90	58.70	-27	743	-3.63%
2020/04/14	27	54.79	5	54.74	55.50	22	696	3.16%
2020/04/13	4	51.38	0	0.00	50.50	4	690	0.58%
2020/04/09	1	52.10	2	53.00	52.10	-1	707	-0.14%
2020/03/31	0	0.00	2	44.95	45.40	-2	966	-0.21%
2020/03/30	1	43.20	0	0.00	43.20	1	972	0.10%
2020/03/27	0	0.00	1	44.35	43.60	-1	982	-0.10%
2020/03/26	2	42.80	0	0.00	43.00	2	1,015	0.20%
2020/03/24	1	39.50	0	0.00	38.95	1	1,019	0.10%
2020/03/23	0	0.00	3	37.08	37.20	-3	1,026	-0.29%
2020/03/20	12	40.62	0	0.00	40.10	12	1,038	1.16%
2020/03/19	13	39.23	14	38.64	38.35	-1	1,056	-0.09%
2020/03/18	10	44.43	22	45.89	42.60	-12	1,069	-1.12%
2020/03/17	12	48.89	10	45.73	45.45	2	1,140	0.18%
2020/03/16	0	0.00	3	50.80	50.50	-3	1,110	-0.27%
2020/03/12	2	62.00	1	64.30	61.60	1	1,077	0.09%
2020/03/11	1	71.20	1	69.80	68.40	0	1,055	0.00%
2020/03/05	3	75.40	3	75.40	75.20	0	1,064	0.00%
2020/03/03	1	73.10	1	73.90	73.60	0	1,057	0.00%
2020/02/26	0	0.00	2	75.00	74.90	-2	1,043	-0.19%
2020/02/24	1	75.00	0	0.00	74.70	1	1,053	0.09%
2020/02/21	2	76.50	1	77.20	76.20	1	1,057	0.09%
2020/02/11	0	0.00	1	71.00	71.10	-1	1,024	-0.10%
2020/02/10	0	0.00	13	70.30	69.70	-13	1,031	-1.26%
2020/02/06	1	72.10	0	0.00	72.10	1	1,050	0.10%
2020/02/05	1	72.50	0	0.00	71.30	1	1,051	0.10%
2020/01/31	1	71.70	1	70.60	71.30	0	1,051	0.00%
2020/01/13	3	78.20	3	78.20	78.70	0	1,075	0.00%
2020/01/07	4	80.05	0	0.00	79.00	4	1,098	0.36%
2020/01/06	1	80.00	0	0.00	79.90	1	1,110	0.09%
2020/01/02	5	83.76	1	83.40	83.80	4	1,094	0.37%
2019/12/30	1	86.30	1	85.30	85.00	0	1,083	0.00%
2019/12/27	0	0.00	20	86.52	85.40	-20	1,050	-1.90%
2019/12/26	23	85.90	6	85.20	85.90	17	939	1.81%
2019/12/23	1	82.40	1	82.70	81.30	0	864	0.00%
2019/12/13	1	79.10	0	0.00	81.00	1	841	0.12%
2019/12/12	37	83.61	38	82.77	81.10	-1	820	-0.12%
2019/12/10	2	78.85	0	0.00	78.20	2	746	0.27%
2019/12/09	1	80.10	0	0.00	79.50	1	755	0.13%
2019/12/06	1	80.30	0	0.00	79.50	1	761	0.13%
2019/12/05	1	81.50	2	80.40	80.60	-1	763	-0.13%
2019/12/03	1	79.10	0	0.00	78.50	1	784	0.13%
2019/12/02	1	79.00	4	77.50	78.90	-3	794	-0.38%
2019/11/29	1	78.00	0	0.00	77.60	1	825	0.12%
2019/11/20	0	0.00	4	77.10	77.40	-4	884	-0.45%
2019/11/18	2	74.90	0	0.00	75.30	2	920	0.22%
2019/11/15	0	0.00	1	75.00	75.50	-1	931	-0.11%
2019/11/12	6	74.60	3	75.13	75.00	3	969	0.31%
2019/11/11	2	75.05	0	0.00	74.50	2	970	0.21%
2019/11/08	1	76.60	1	78.80	77.50	0	974	0.00%
2019/11/05	0	0.00	2	83.00	81.20	-2	1,018	-0.20%
2019/10/31	1	79.40	0	0.00	79.30	1	1,055	0.09%
2019/10/30	4	80.75	2	80.80	80.90	2	1,059	0.19%
2019/10/29	1	80.70	0	0.00	80.40	1	1,074	0.09%
2019/10/28	2	81.75	0	0.00	81.30	2	1,108	0.18%
2019/10/24	3	83.50	10	84.33	84.50	-7	1,163	-0.60%
2019/10/23	2	82.10	2	82.35	82.50	0	1,170	0.00%
2019/10/22	1	82.50	0	0.00	82.60	1	1,196	0.08%
2019/10/21	0	0.00	1	82.80	82.80	-1	1,213	-0.08%
2019/10/17	2	81.20	0	0.00	81.70	2	1,217	0.16%
2019/10/14	0	0.00	3	82.60	82.20	-3	1,329	-0.23%
2019/10/01	2	82.00	1	81.60	82.30	1	1,505	0.07%
2019/09/27	6	81.65	1	80.60	80.80	5	1,559	0.32%
2019/09/26	0	0.00	1	84.70	82.40	-1	1,729	-0.06%
2019/09/25	3	84.60	1	85.30	84.40	2	1,757	0.11%
2019/09/23	0	0.00	3	86.93	87.00	-3	1,800	-0.17%
2019/09/19	2	85.50	0	0.00	86.00	2	1,826	0.11%
2019/09/17	1	87.10	1	85.90	85.60	0	1,841	0.00%
2019/09/11	2	84.10	2	85.70	85.30	0	1,964	0.00%
2019/09/10	3	83.80	3	84.90	83.90	0	1,977	0.00%
2019/09/04	0	0.00	7	86.97	87.10	-7	2,130	-0.33%
2019/09/03	4	86.60	8	88.33	86.30	-4	2,179	-0.18%
2019/09/02	1	85.50	2	86.30	86.30	-1	2,184	-0.05%
2019/08/30	2	84.40	0	0.00	84.60	2	2,210	0.09%
2019/08/29	5	85.18	0	0.00	83.60	5	2,241	0.22%
2019/08/28	0	0.00	3	84.87	85.10	-3	2,308	-0.13%
2019/08/27	2	82.80	0	0.00	83.20	2	2,330	0.09%
2019/08/22	2	84.10	6	85.63	85.30	-4	2,522	-0.16%
2019/08/21	1	83.10	0	0.00	83.50	1	2,500	0.04%
2019/08/20	4	83.75	16	83.22	84.00	-12	2,526	-0.48%
2019/08/19	15	83.60	6	83.30	83.20	9	2,567	0.35%
2019/08/16	4	82.35	0	0.00	82.60	4	2,582	0.15%
2019/08/14	3	82.30	0	0.00	81.50	3	2,640	0.11%
2019/08/13	4	80.88	4	80.33	81.00	0	2,662	0.00%
2019/08/08	8	81.76	7	82.80	82.50	1	2,713	0.04%
2019/08/07	0	0.00	1	83.70	80.20	-1	2,737	-0.04%
2019/08/05	3	82.77	1	81.40	81.20	2	2,828	0.07%
2019/08/02	3	85.93	3	85.60	85.80	0	2,899	0.00%
2019/08/01	0	0.00	1	87.40	87.60	-1	2,986	-0.03%
2019/07/31	5	87.70	5	87.56	88.60	0	3,018	0.00%
2019/07/30	3	87.47	1	88.70	87.60	2	3,061	0.07%
2019/07/29	4	91.30	1	91.20	90.90	3	3,117	0.10%
2019/07/25	2	95.20	1	96.10	95.20	1	3,240	0.03%
2019/07/24	5	95.80	2	97.25	96.00	3	3,256	0.09%
2019/07/23	1	95.20	1	95.00	94.90	0	3,290	0.00%
2019/07/22	0	0.00	2	95.70	94.10	-2	3,343	-0.06%
2019/07/19	3	96.07	2	96.20	96.20	1	3,392	0.03%
2019/07/18	2	95.10	1	95.80	95.00	1	3,484	0.03%
2019/07/17	5	103.50	7	101.44	99.10	-2	3,520	-0.06%
2019/07/16	3	100.33	4	101.25	102.50	-1	3,537	-0.03%
2019/07/15	3	100.03	2	100.00	99.70	1	3,569	0.03%
2019/07/12	4	99.65	2	98.80	99.90	2	3,658	0.05%
2019/07/11	3	99.17	2	101.50	98.00	1	3,746	0.03%
2019/07/10	4	97.75	4	98.60	98.00	0	3,848	0.00%
2019/07/09	3	98.20	0	0.00	98.10	3	3,900	0.08%
2019/07/04	2	101.75	3	101.17	101.00	-1	4,273	-0.02%
2019/07/03	10	101.50	7	103.07	101.00	3	4,250	0.07%
2019/07/02	0	0.00	5	95.82	97.50	-5	4,181	-0.12%
2019/07/01	7	95.90	6	95.33	94.50	1	4,230	0.02%
2019/06/28	1	92.80	1	93.10	92.70	0	4,313	0.00%
2019/06/25	3	93.40	0	0.00	91.70	3	4,955	0.06%
2019/06/24	1	93.40	0	0.00	93.90	1	5,059	0.02%
2019/06/21	8	94.94	10	96.55	93.10	-2	5,233	-0.04%
2019/06/20	11	95.31	4	95.63	96.00	7	5,360	0.13%
2019/06/19	2	93.20	2	93.40	93.70	0	5,531	0.00%
2019/06/17	2	93.00	2	93.00	93.10	0	6,079	0.00%
2019/06/14	4	92.85	1	92.20	92.20	3	6,285	0.05%
2019/06/13	18	95.63	22	94.45	93.00	-4	6,533	-0.06%
2019/06/10	0	0.00	3	92.00	92.00	-3	7,718	-0.04%
2019/06/06	4	89.68	3	89.10	90.00	1	7,860	0.01%
2019/06/05	8	91.20	5	90.00	89.60	3	7,841	0.04%
2019/06/04	4	90.30	0	0.00	89.40	4	7,829	0.05%
2019/06/03	2	89.05	1	88.70	89.40	1	7,783	0.01%
2019/05/31	5	89.76	8	91.60	90.20	-3	7,800	-0.04%
2019/05/30	3	86.60	0	0.00	86.50	3	7,816	0.04%
2019/05/28	1	88.40	1	87.40	87.10	0	7,848	0.00%
2019/05/27	7	87.71	10	87.46	88.00	-3	7,900	-0.04%
2019/05/24	8	86.84	7	88.27	86.70	1	7,979	0.01%
2019/05/23	3	86.60	2	86.50	87.10	1	8,178	0.01%
2019/05/22	4	88.80	4	90.33	88.10	0	8,372	0.00%
2019/05/21	1	90.50	0	0.00	90.50	1	8,408	0.01%
2019/05/20	6	87.83	8	87.45	87.80	-2	8,474	-0.02%
2019/05/17	14	87.39	14	88.47	87.00	0	8,505	0.00%
2019/05/16	5	90.52	2	90.35	89.50	3	8,500	0.04%
2019/05/15	21	92.05	10	91.46	91.20	11	8,522	0.13%
2019/05/14	6	90.80	16	87.25	90.80	-10	8,544	-0.12%
2019/05/13	10	88.92	7	88.70	87.50	3	8,491	0.04%
2019/05/10	10	93.29	11	92.84	92.10	-1	8,443	-0.01%
2019/05/09	27	97.54	24	97.12	92.00	3	8,369	0.04%
2019/05/08	1	100.50	1	99.90	100.50	0	8,294	0.00%
2019/05/07	20	103.20	26	101.85	100.50	-6	8,328	-0.07%
2019/05/06	22	102.64	12	102.25	101.00	10	8,296	0.12%
2019/05/03	8	101.29	14	103.14	106.00	-6	8,246	-0.07%
2019/05/02	0	0.00	6	97.08	96.60	-6	8,138	-0.07%
2019/04/30	7	95.84	8	96.71	98.20	-1	8,173	-0.01%
2019/04/29	1	101.50	2	101.25	96.10	-1	8,280	-0.01%
2019/04/26	1	100.50	2	102.00	100.50	-1	8,370	-0.01%
2019/04/25	2	100.75	0	0.00	102.00	2	8,373	0.02%
2019/04/24	8	102.56	9	104.11	102.00	-1	8,327	-0.01%
2019/04/23	8	100.43	5	101.10	99.70	3	8,246	0.04%
2019/04/22	2	103.00	6	100.92	103.00	-4	8,220	-0.05%
2019/04/19	13	101.23	10	102.30	100.50	3	8,219	0.04%
2019/04/18	7	104.57	12	103.50	103.00	-5	8,186	-0.06%
2019/04/17	10	106.30	16	106.25	107.00	-6	8,114	-0.07%
2019/04/16	11	107.45	13	106.15	106.00	-2	7,996	-0.03%
2019/04/15	8	114.38	14	112.96	113.50	-6	7,859	-0.08%
2019/04/12	11	117.05	12	115.25	112.50	-1	7,814	-0.01%
2019/04/11	6	116.58	5	119.70	115.00	1	7,750	0.01%
2019/04/10	32	119.28	30	119.08	116.00	2	7,629	0.03%
2019/04/08	3	112.50	0	0.00	112.00	3	7,367	0.04%
2019/04/03	6	113.67	3	114.33	112.00	3	7,261	0.04%
2019/04/02	6	114.33	6	112.92	113.00	0	7,189	0.00%
2019/04/01	10	118.70	9	117.67	113.00	1	7,057	0.01%
2019/03/29	2	111.00	1	109.50	113.50	1	6,663	0.02%
2019/03/28	12	112.79	17	111.21	109.00	-5	6,621	-0.08%
2019/03/27	3	109.50	3	111.50	110.00	0	6,447	0.00%
2019/03/26	18	112.25	20	111.35	111.50	-2	6,348	-0.03%
2019/03/25	8	109.19	6	106.50	111.00	2	6,205	0.03%
2019/03/22	19	110.87	13	108.23	106.50	6	6,051	0.10%
2019/03/21	12	108.63	11	109.73	110.00	1	5,912	0.02%
2019/03/20	31	112.10	32	111.11	108.00	-1	5,735	-0.02%
2019/03/19	28	108.84	22	108.16	109.00	6	5,403	0.11%
2019/03/18	6	108.50	4	112.13	111.50	2	5,199	0.04%
2019/03/15	41	109.41	58	107.47	112.00	-17	4,965	-0.34%
2019/03/14	83	101.00	76	100.72	104.00	7	4,423	0.16%
2019/03/13	23	91.75	23	91.24	94.80	0	3,957	0.00%
2019/03/12	2	82.50	5	84.96	86.20	-3	3,691	-0.08%
2019/03/11	5	80.94	5	81.02	80.50	0	3,570	0.00%
2019/03/07	2	81.90	2	81.50	80.70	0	3,754	0.00%
2019/03/06	1	84.10	0	0.00	83.80	1	3,867	0.03%
2019/03/05	0	0.00	4	85.95	84.00	-4	3,883	-0.10%
2019/03/04	5	83.74	2	84.00	83.00	3	3,747	0.08%
2019/02/27	2	83.60	2	83.30	83.80	0	3,749	0.00%
2019/02/26	3	87.57	1	85.50	84.60	2	3,799	0.05%
2019/02/25	12	88.22	25	87.75	87.80	-13	3,946	-0.33%
2019/02/22	22	87.24	27	88.23	87.10	-5	3,894	-0.13%
2019/02/21	42	87.32	23	86.18	88.60	19	3,674	0.52%
2019/02/20	11	82.13	17	81.85	80.60	-6	3,469	-0.17%
2019/02/19	10	80.90	7	81.14	80.60	3	3,443	0.09%
2019/02/18	2	78.50	4	77.75	78.50	-2	3,378	-0.06%
2019/02/15	5	78.00	2	77.10	76.60	3	3,365	0.09%
2019/02/14	6	79.75	0	0.00	79.50	6	3,384	0.18%
2019/02/13	0	0.00	7	79.00	78.60	-7	3,387	-0.21%
2019/02/12	2	76.60	2	77.00	76.60	0	3,367	0.00%
2019/02/11	6	76.00	0	0.00	76.00	6	3,457	0.17%
2019/01/28	4	78.03	4	77.55	76.90	0	3,823	0.00%
2019/01/24	10	84.35	20	83.28	80.80	-10	3,963	-0.25%
2019/01/23	38	83.09	32	83.13	82.80	6	4,024	0.15%
2019/01/22	1	82.50	24	82.89	82.00	-23	4,070	-0.56%
2019/01/21	51	82.33	24	81.21	84.40	27	4,091	0.66%
2019/01/18	3	75.00	5	77.40	79.10	-2	4,078	-0.05%
2019/01/17	2	77.30	0	0.00	74.80	2	4,118	0.05%
2019/01/16	0	0.00	3	77.73	77.70	-3	4,172	-0.07%
2019/01/15	0	0.00	2	77.20	77.20	-2	4,183	-0.05%
2019/01/14	2	77.20	3	77.43	77.40	-1	4,198	-0.02%
2019/01/11	4	76.55	5	77.26	75.30	-1	4,223	-0.02%
2019/01/10	5	75.94	5	76.20	76.00	0	4,202	0.00%
2019/01/09	2	74.50	5	75.68	74.50	-3	4,199	-0.07%
2019/01/07	6	71.30	3	72.20	71.80	3	4,253	0.07%
2019/01/04	3	68.27	4	67.53	69.00	-1	4,311	-0.02%
2019/01/03	2	72.00	2	73.10	70.00	0	4,353	0.00%
2019/01/02	12	73.18	9	73.59	72.80	3	4,446	0.07%
2018/12/28	2	73.20	2	73.20	73.20	0	4,500	0.00%
2018/12/27	4	73.20	4	74.10	72.70	0	4,614	0.00%
2018/12/26	5	73.98	2	74.90	72.00	3	4,710	0.06%
2018/12/24	0	0.00	1	74.60	76.00	-1	4,928	-0.02%
2018/12/22	0	0.00	3	73.47	73.60	-3	4,962	-0.06%
2018/12/21	8	73.53	8	71.65	74.50	0	5,173	0.00%
2018/12/19	2	77.50	2	77.20	77.10	0	5,247	0.00%
2018/12/17	0	0.00	5	77.70	79.00	-5	5,365	-0.09%
2018/12/14	12	79.18	8	77.79	78.10	4	5,397	0.07%
2018/12/13	11	77.56	25	77.34	76.40	-14	5,375	-0.26%
2018/12/12	8	73.79	3	73.90	74.80	5	5,431	0.09%
2018/12/10	0	0.00	2	69.90	70.20	-2	5,668	-0.04%
2018/12/07	1	73.00	5	74.24	72.90	-4	5,780	-0.07%
2018/12/06	8	73.06	3	79.60	72.30	5	5,939	0.08%
2018/12/05	1	80.20	0	0.00	79.60	1	6,149	0.02%
2018/12/04	7	83.79	29	83.63	82.40	-22	6,228	-0.35%
2018/12/03	88	83.92	78	83.06	85.00	10	6,234	0.16%
2018/11/30	31	78.63	20	78.24	78.50	11	6,178	0.18%
2018/11/29	9	77.52	9	77.59	76.10	0	6,282	0.00%
2018/11/28	5	76.90	5	76.50	76.00	0	6,234	0.00%
2018/11/27	3	75.40	3	74.20	76.00	0	6,255	0.00%
2018/11/26	2	73.70	2	74.00	74.00	0	6,356	0.00%
2018/11/23	18	75.31	18	74.39	73.30	0	6,442	0.00%
2018/11/22	3	75.00	23	78.06	77.20	-20	6,430	-0.31%
2018/11/21	40	73.89	22	73.04	73.50	18	6,318	0.28%
2018/11/19	1	71.40	4	72.03	72.00	-3	6,423	-0.05%
2018/11/16	3	70.50	4	71.85	70.50	-1	6,522	-0.02%
2018/11/15	4	70.50	2	68.90	70.80	2	6,590	0.03%
2018/11/14	6	70.42	0	0.00	69.50	6	6,826	0.09%
2018/11/13	1	66.80	0	0.00	72.00	1	6,956	0.01%
2018/11/12	8	70.05	8	70.25	69.50	0	6,995	0.00%
2018/11/09	6	72.50	6	72.00	72.50	0	7,088	0.00%
2018/11/08	7	75.16	7	76.84	72.80	0	7,161	0.00%
2018/11/07	39	74.39	39	73.69	74.70	0	7,267	0.00%
2018/11/06	24	75.58	20	75.14	69.60	4	7,287	0.05%
2018/11/05	14	73.58	12	72.31	73.40	2	7,441	0.03%
2018/11/02	8	72.24	14	71.76	72.00	-6	7,499	-0.08%
2018/11/01	8	69.26	7	63.50	69.50	1	7,554	0.01%
2018/10/31	4	62.00	6	63.25	63.40	-2	7,596	-0.03%
2018/10/30	33	60.16	32	59.93	57.90	1	7,697	0.01%
2018/10/29	16	63.71	17	63.07	63.50	-1	7,837	-0.01%
2018/10/26	92	66.70	94	67.32	63.30	-2	8,206	-0.02%
2018/10/25	16	71.35	24	70.63	67.90	-8	8,531	-0.09%
2018/10/24	36	72.46	30	72.87	75.40	6	8,579	0.07%
2018/10/23	1	69.00	0	0.00	68.60	1	8,644	0.01%
2018/10/22	7	72.06	7	71.51	72.00	0	8,802	0.00%
2018/10/19	7	68.80	8	67.38	71.60	-1	8,932	-0.01%
2018/10/18	12	71.00	10	70.45	69.90	2	9,187	0.02%
2018/10/17	15	71.93	14	72.01	71.40	1	9,518	0.01%
2018/10/16	4	70.40	2	70.80	69.60	2	9,898	0.02%
2018/10/15	2	69.10	2	70.20	69.80	0	10,137	0.00%
2018/10/12	1	69.50	1	69.10	68.70	0	10,230	0.00%
2018/10/11	9	67.02	8	68.04	66.60	1	10,222	0.01%
2018/10/09	16	74.15	16	74.53	73.90	0	10,225	0.00%
2018/10/08	9	76.49	10	75.73	77.00	-1	10,214	-0.01%
2018/10/05	7	76.73	9	78.60	75.50	-2	10,248	-0.02%
2018/10/04	6	81.40	46	81.03	83.20	-40	10,302	-0.39%
2018/10/03	5	81.22	7	85.91	80.60	-2	10,476	-0.02%
2018/10/02	14	90.47	10	88.56	87.80	4	10,553	0.04%
2018/10/01	1	90.40	3	89.83	89.80	-2	10,536	-0.02%
2018/09/28	18	91.88	18	92.84	89.80	0	10,706	0.00%
2018/09/27	0	0.00	1	89.30	87.70	-1	10,688	-0.01%
2018/09/26	5	88.06	22	89.21	87.00	-17	10,763	-0.16%
2018/09/25	31	90.01	12	89.90	90.10	19	10,814	0.18%
2018/09/21	5	85.32	7	86.37	87.10	-2	10,870	-0.02%
2018/09/20	4	84.00	4	85.25	84.40	0	10,978	0.00%
2018/09/19	7	86.93	7	84.79	84.10	0	11,146	0.00%
2018/09/18	1	86.40	2	84.60	85.10	-1	11,141	-0.01%
2018/09/17	20	89.93	28	88.59	87.70	-8	11,068	-0.07%
2018/09/14	60	86.42	55	87.03	88.40	5	11,037	0.05%
2018/09/13	8	86.48	27	85.56	82.50	-19	10,923	-0.17%
2018/09/12	20	90.18	19	89.52	88.90	1	10,862	0.01%
2018/09/11	23	94.37	17	91.63	89.10	6	10,730	0.06%
2018/09/10	9	101.31	11	100.81	99.00	-2	10,501	-0.02%
2018/09/07	3	103.17	1	102.00	103.50	2	10,436	0.02%
2018/09/06	6	104.50	7	105.00	107.00	-1	10,422	-0.01%
2018/09/05	18	105.56	10	104.65	103.50	8	10,416	0.08%
2018/09/04	9	108.94	13	109.69	110.00	-4	10,441	-0.04%
2018/09/03	6	111.42	5	110.70	109.50	1	10,495	0.01%
2018/08/31	7	112.50	35.1	112.73	113.50	-28.1	10,709	-0.26%
2018/08/30	20	119.60	27	119.39	119.00	-7	10,743	-0.07%
2018/08/29	55	117.49	20	115.85	120.00	35	10,788	0.32%
2018/08/28	38	117.75	57	117.50	115.00	-19	10,951	-0.17%
2018/08/27	38	115.89	10	116.35	116.00	28	10,990	0.25%
2018/08/24	3	112.00	4	112.00	113.00	-1	11,033	-0.01%
2018/08/23	14	116.54	26	115.65	114.50	-12	11,185	-0.11%
2018/08/22	14	115.89	5	115.00	116.00	9	11,279	0.08%
2018/08/21	6	116.67	10	117.55	114.50	-4	11,317	-0.04%
2018/08/20	10	108.70	18	105.67	115.50	-8	11,226	-0.07%
2018/08/17	9	109.89	20	109.18	105.00	-11	11,376	-0.10%
2018/08/16	42	107.74	25	106.88	110.50	17	11,402	0.15%
2018/08/15	45	108.63	42	106.52	109.00	3	11,320	0.03%
2018/08/14	43	111.90	39	108.27	111.50	4	11,342	0.04%
2018/08/13	42	118.77	42	118.24	113.50	0	11,345	0.00%
2018/08/10	65	128.59	75	128.45	126.00	-10	11,420	-0.09%
2018/08/09	46	125.73	33	124.68	129.00	13	11,345	0.11%
2018/08/08	57	127.63	55	127.59	126.00	2	11,396	0.02%
2018/08/07	17	125.88	14	125.82	125.00	3	11,266	0.03%
2018/08/06	13	121.50	11	122.45	128.00	2	11,337	0.02%
2018/08/03	11	126.91	7	124.36	122.50	4	11,207	0.04%
2018/08/02	42	122.95	28	121.75	127.00	14	10,984	0.13%
2018/08/01	90.1	136.65	127	136.64	123.00	-36.9	10,537	-0.35%	大賣/
2018/07/31	50	133.14	31	128.92	136.50	19	10,083	0.19%
2018/07/30	39	126.72	35	126.69	124.50	4	9,853	0.04%
2018/07/27	32	133.42	36	133.86	131.50	-4	9,674	-0.04%
2018/07/26	11	133.59	8	133.50	131.00	3	9,492	0.03%
2018/07/25	45	134.44	70	134.79	134.50	-25	9,336	-0.27%
2018/07/24	33	131.45	29	132.60	132.00	4	9,032	0.04%
2018/07/23	40	122.63	25	123.44	133.00	15	8,691	0.17%
2018/07/20	28	119.34	68	119.51	121.00	-40	8,312	-0.48%
2018/07/19	11	105.18	18	108.39	110.00	-7	8,035	-0.09%
2018/07/18	6	102.75	2	101.75	100.00	4	7,940	0.05%
2018/07/17	3	104.83	0	0.00	104.00	3	7,919	0.04%
2018/07/16	2	106.50	4	108.50	105.50	-2	7,930	-0.03%
2018/07/13	9	112.67	4	113.00	111.00	5	7,854	0.06%
2018/07/12	6	113.42	12	113.79	112.50	-6	7,801	-0.08%
2018/07/11	23	111.46	19	110.71	110.50	4	7,706	0.05%
2018/07/10	57	108.31	54	109.33	110.50	3	7,546	0.04%
2018/07/09	5	102.60	3	100.50	100.50	2	7,448	0.03%
2018/07/06	20	105.18	21	102.38	102.50	-1	7,620	-0.01%
2018/07/05	31	104.24	9	104.43	97.00	22	7,452	0.30%
2018/07/04	22	101.82	14	101.95	102.50	8	7,272	0.11%
2018/07/03	3	107.00	7	103.93	101.50	-4	7,102	-0.06%
2018/07/02	3	112.00	5	109.50	112.50	-2	6,998	-0.03%
2018/06/29	8	105.88	11	107.05	108.50	-3	6,864	-0.04%
2018/06/28	16	118.06	28	114.57	107.50	-12	6,672	-0.18%
2018/06/27	9	122.89	37	120.11	119.00	-28	6,470	-0.43%
2018/06/26	22	124.18	6.4	121.11	124.00	15.6	6,504	0.24%
2018/06/25	6	121.50	9	115.83	120.00	-3	6,484	-0.05%
2018/06/22	14	125.93	30	126.52	121.50	-16	6,450	-0.25%
2018/06/21	21	144.60	8	136.63	134.50	13	6,383	0.20%
2018/06/20	22	142.32	11	136.64	142.00	11	6,308	0.17%
2018/06/19	12	143.83	24	140.44	143.00	-12	6,265	-0.19%
2018/06/15	21	161.26	1	162.00	144.50	20	6,276	0.32%
2018/06/14	3	160.83	14	155.71	160.50	-11	6,241	-0.18%
2018/06/13	3.1	162.59	20	160.90	159.00	-17	6,194	-0.27%
2018/06/12	38.1	161.07	26	163.06	168.00	12.1	6,126	0.20%
2018/06/11	22	153.25	27	150.80	153.00	-5	5,982	-0.08%
2018/06/08	46	150.25	49	149.86	152.50	-3	5,828	-0.05%
2018/06/07	31	137.35	20	137.48	141.00	11	5,542	0.20%
2018/06/06	24.2	132.06	21	131.33	134.50	3.2	5,367	0.06%
2018/06/05	32	126.64	30	125.28	123.50	2	5,239	0.04%
2018/06/04	5	123.50	12	121.25	125.00	-7	5,009	-0.14%
2018/06/01	8	115.63	7	116.64	114.00	1	4,878	0.02%
2018/05/31	26	120.29	9	120.89	115.00	17	4,758	0.36%
2018/05/30	12	110.25	15	110.23	115.50	-3	4,525	-0.07%
2018/05/29	22	108.52	17	107.62	105.00	5	4,326	0.12%
2018/05/28	14	105.96	32	107.23	108.50	-18	4,203	-0.43%
2018/05/25	47	103.84	41	103.63	102.00	6	4,126	0.15%
2018/05/24	16	96.03	11	96.17	98.10	5	3,815	0.13%
2018/05/23	14	88.36	15	88.89	89.20	-1	3,716	-0.03%
2018/05/22	13	88.82	17	89.02	90.90	-4	3,664	-0.11%
2018/05/21	16	89.41	17	89.05	89.50	-1	3,557	-0.03%
2018/05/18	16	82.54	11	83.43	86.50	5	3,371	0.15%
2018/05/17	38	80.92	30	80.31	78.70	8	3,142	0.25%
2018/05/16	21	73.52	25	74.23	76.50	-4	2,915	-0.14%
2018/05/15	10	70.61	13	71.04	69.60	-3	2,781	-0.11%
2018/05/14	4	68.73	9	69.93	71.00	-5	2,777	-0.18%
2018/05/11	2	65.10	6	64.60	65.10	-4	2,619	-0.15%
2018/05/10	0.2	59.00	0	0.00	59.20	0.2	2,569	0.01%
2018/05/08	2	58.90	2	59.05	59.00	0	2,726	0.00%
2018/05/07	2	58.90	1	59.10	59.30	1	2,784	0.04%
2018/05/04	1	58.60	0	0.00	57.90	1	2,984	0.03%
2018/05/03	0	0.00	8	58.10	58.00	-8	3,096	-0.26%
2018/04/30	0	0.00	1	59.30	59.50	-1	3,473	-0.03%
2018/04/27	1	59.10	3	59.37	59.90	-2	3,483	-0.06%
2018/04/26	7	60.76	8	59.25	58.10	-1	3,536	-0.03%
2018/04/24	9	61.86	8	61.13	62.40	1	3,476	0.03%
2018/04/23	2	63.00	2	63.80	62.60	0	3,429	0.00%
2018/04/20	46	68.21	52	66.93	65.50	-6	3,379	-0.18%
2018/04/19	10	64.82	7	64.81	66.00	3	3,301	0.09%
2018/04/18	5	66.22	4	63.73	64.60	1	3,285	0.03%
2018/04/17	8	67.64	1	67.50	65.20	7	3,240	0.22%
2018/04/16	9	69.26	43	69.81	68.30	-34	3,167	-1.07%
2018/04/13	65	68.58	36	68.43	68.80	29	3,051	0.95%
2018/04/12	71	70.22	223	69.79	67.60	-152	2,929	-5.19%	大賣/鉅額交易
2018/04/11	133	66.68	9	67.18	67.30	124	2,688	4.61%	大買/鉅額交易
2018/04/10	11	61.60	5	61.00	61.20	6	2,661	0.23%
2018/04/03	1	61.40	1	60.70	61.30	0	2,653	0.00%
2018/04/02	2	62.00	0	0.00	61.30	2	2,645	0.08%
2018/03/31	2	61.30	2	61.15	61.30	0	2,648	0.00%
2018/03/30	2	60.45	2	61.55	60.60	0	2,650	0.00%
2018/03/29	37	65.15	56	63.17	61.40	-19	2,640	-0.72%
2018/03/28	35	63.21	37	62.71	62.60	-2	2,574	-0.08%
2018/03/27	36	63.04	23	62.48	62.10	13	2,554	0.51%
2018/03/26	21	60.05	19	60.28	60.60	2	2,532	0.08%
2018/03/23	4	59.50	1	59.10	59.60	3	2,529	0.12%
2018/03/22	7	61.50	7	62.50	61.20	0	2,518	0.00%
2018/03/21	71	62.41	85	62.74	62.30	-14	2,510	-0.56%
2018/03/20	9	60.30	12	61.18	60.10	-3	2,465	-0.12%
2018/03/19	16	61.19	11	61.25	61.00	5	2,484	0.20%
2018/03/16	18	61.97	39	62.09	62.00	-21	2,504	-0.84%
2018/03/15	106	62.93	86	62.61	62.10	20	2,538	0.79%	大買/
2018/03/14	6	60.87	15	60.80	60.80	-9	2,508	-0.36%
2018/03/13	20	61.72	20	61.91	61.40	0	2,564	0.00%
2018/03/12	7	60.83	6	60.80	60.90	1	2,591	0.04%
2018/03/09	66	62.15	55	61.47	60.80	11	2,616	0.42%
2018/03/08	5	59.50	5	59.74	59.60	0	2,596	0.00%
2018/03/07	13	59.78	8	60.25	59.60	5	2,601	0.19%
2018/03/06	8	60.40	12	60.08	60.00	-4	2,612	-0.15%
2018/03/05	8	60.38	5	62.04	59.90	3	2,616	0.11%
2018/03/02	14	61.85	3	61.97	62.10	11	2,612	0.42%
2018/03/01	8	63.18	16	63.38	63.10	-8	2,609	-0.31%
2018/02/27	88	65.10	133	64.40	63.90	-45	2,604	-1.73%	大賣/
2018/02/26	22	61.20	30.5	60.03	61.00	-8.5	2,528	-0.34%
2018/02/23	43	62.29	42	60.93	60.10	1	2,537	0.04%
2018/02/22	16	59.41	11	59.48	59.80	5	2,603	0.19%
2018/02/21	64	58.51	10	59.20	60.00	54	2,648	2.04%
2018/02/12	30	56.75	52	56.27	55.70	-22	2,684	-0.82%
2018/02/09	41	55.33	15	54.99	57.00	26	2,874	0.90%
2018/02/08	9	57.96	12	56.78	56.10	-3	2,860	-0.10%
2018/02/07	7	59.49	6	59.10	58.90	1	2,849	0.04%
2018/02/06	8	59.85	6	58.15	56.20	2	2,850	0.07%
2018/02/05	5	61.12	1	61.70	62.40	4	2,829	0.14%
2018/02/02	7	64.39	4	64.35	63.90	3	2,885	0.10%
2018/02/01	61	66.75	61	66.79	65.20	0	2,905	0.00%
2018/01/31	27	64.47	27	63.84	64.00	0	2,831	0.00%
2018/01/30	7	63.31	5	63.76	63.90	2	2,848	0.07%
2018/01/29	20	66.23	8	66.30	65.00	12	2,815	0.43%
2018/01/26	13	62.98	12	64.24	63.00	1	2,670	0.04%
2018/01/25	32	61.75	110	60.12	62.50	-78	2,600	-3.00%	大賣/
2018/01/24	119	58.41	49	57.88	58.80	70	2,372	2.95%	大買/
2018/01/23	2	54.30	1	54.30	53.50	1	2,310	0.04%
2018/01/22	6	54.85	11	54.37	55.70	-5	2,337	-0.21%
2018/01/19	2	51.50	2	50.60	51.50	0	2,332	0.00%
2018/01/18	6	50.52	0	0.00	50.30	6	2,351	0.26%
2018/01/17	2	50.30	2	50.40	50.30	0	2,378	0.00%
2018/01/16	2	49.90	2	50.20	49.90	0	2,414	0.00%
2018/01/15	10	50.00	10	50.43	49.95	0	2,426	0.00%
2018/01/11	4	49.39	3	49.85	49.45	1	2,489	0.04%
2018/01/09	3	50.20	3	50.60	50.20	0	2,599	0.00%
2018/01/08	2	50.70	2	52.30	50.60	0	2,661	0.00%
2018/01/05	8	52.00	8	52.70	52.00	0	2,775	0.00%
2018/01/04	5	52.40	5	51.30	52.40	0	2,828	0.00%