優群 (3217)-元大-彰化民生券商分點個股進出

台股 » 個股 » 優群 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

優群

(3217)

可現股當沖

股價
165.0
漲跌
▼0.5
漲幅
-0.30%
成交量
641張
產業
上櫃電子零組件類股
363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

優群 (3217)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/31	0	0.00	2	165.00	165.00	-2	1,881	-0.11%
2024/05/30	2	165.50	2	173.00	165.50	0	1,900	0.00%
2024/05/28	2	165.00	0	0.00	164.50	2	1,876	0.11%
2024/05/27	2	165.50	2	166.50	165.50	0	1,899	0.00%
2024/05/24	2	164.50	0	0.00	165.50	2	1,924	0.10%
2024/05/22	0	166.50	0	0.00	167.50	0	2,014	0.00%
2024/05/21	0	0.00	1	162.05	162.50	-1	2,109	-0.05%
2024/05/20	2	162.00	0	164.50	161.50	2	2,184	0.09%
2024/05/17	2.1	165.02	0	0.00	164.50	2.1	2,181	0.09%
2024/05/07	3	157.50	0	0.00	158.00	3	2,253	0.13%
2024/05/06	2.8	158.79	0	0.00	157.00	2.8	2,259	0.12%
2024/04/30	1.1	161.98	0	0.00	161.50	1.1	2,308	0.05%
2024/04/29	0	0.00	2	159.00	158.50	-2	2,362	-0.08%
2024/04/26	1.1	160.55	0	0.00	159.00	1.1	2,441	0.05%
2024/04/19	2.5	158.00	0	0.00	157.50	2.5	2,595	0.10%
2024/04/18	0.3	162.00	4	161.00	163.00	-3.7	2,613	-0.14%
2024/04/16	3.4	159.71	1	156.00	158.50	2.4	2,672	0.09%
2024/04/15	1	163.00	0	0.00	165.00	1	2,664	0.04%
2024/04/10	3.1	168.19	0	0.00	167.50	3.1	2,913	0.11%
2024/04/09	4.3	173.28	0	0.00	171.50	4.3	2,996	0.14%
2024/04/01	0	0.00	1	183.00	181.50	-1	3,182	-0.03%
2024/03/28	0.1	180.00	0	0.00	180.00	0.1	3,195	0.00%
2024/03/27	0.1	180.00	0	0.00	180.50	0.1	3,200	0.00%
2024/03/26	0	180.50	0	0.00	185.50	0	3,190	0.00%
2024/03/25	4	194.00	1	192.00	194.00	3	3,172	0.09%
2024/03/22	0.1	182.50	0.4	185.75	184.00	-0.4	3,066	-0.01%
2024/03/21	0	0.00	0	184.71	183.50	0	3,083	0.00%
2024/03/20	0	167.00	0	0.00	170.00	0	3,134	0.00%
2024/03/19	0.1	171.00	0	0.00	170.50	0.1	3,138	0.00%
2024/03/18	0.1	171.00	0	170.50	172.00	0.1	3,138	0.00%
2024/03/13	0	164.19	0	0.00	161.50	0	3,171	0.00%
2024/03/11	1	165.00	0	0.00	165.50	1	3,195	0.03%
2024/03/08	3.1	169.81	0	0.00	168.50	3.1	3,196	0.10%
2024/03/07	4.3	178.43	8	179.00	177.00	-3.7	3,171	-0.12%
2024/03/04	10	185.00	1	185.50	184.00	9	3,307	0.27%
2024/03/01	1	183.50	1	186.00	183.50	0	3,489	0.00%
2024/02/29	2	181.50	1	180.00	181.50	1	3,553	0.03%
2024/02/27	8	185.69	7	181.64	185.50	1	3,601	0.03%
2024/02/26	0	0.00	4	193.50	187.50	-4	3,621	-0.11%
2024/02/23	10	194.25	4	195.75	195.00	6	3,606	0.17%
2024/02/22	3	190.67	2	195.50	194.00	1	3,554	0.03%
2024/02/21	2	184.00	0	0.00	185.00	2	3,465	0.06%
2024/02/20	0	0.00	2	175.50	173.50	-2	3,545	-0.06%
2024/02/15	2	180.50	1	182.00	181.50	1	3,586	0.03%
2024/02/05	4	172.00	0	0.00	172.00	4	3,598	0.11%
2024/01/25	0	0.00	2	178.50	171.00	-2	4,461	-0.04%
2024/01/23	3	177.00	9	176.72	176.00	-6	4,419	-0.14%
2024/01/22	4	183.38	3	185.00	185.50	1	4,335	0.02%
2024/01/19	1	177.50	6	177.00	177.00	-5	4,241	-0.12%
2024/01/18	3	172.83	0	0.00	173.00	3	4,204	0.07%
2024/01/17	5	173.20	0	0.00	172.50	5	4,184	0.12%
2024/01/16	3	172.83	4	175.87	176.00	-1	4,160	-0.02%
2024/01/15	0	0.00	3	171.00	174.50	-3	4,127	-0.07%
2024/01/12	0	167.50	0	0.00	166.50	0	4,076	0.00%
2024/01/11	2	174.00	1	172.00	170.50	1	4,040	0.02%
2024/01/10	3	164.00	0	0.00	165.00	3	3,953	0.08%
2024/01/09	2	165.00	2	169.00	168.00	0	3,938	0.00%
2024/01/08	1	166.00	1	174.00	165.50	0	3,913	0.00%
2024/01/05	3	168.00	4.1	172.68	175.00	-1.1	3,869	-0.03%
2024/01/04	6.1	175.56	6	174.00	164.50	0.1	3,821	0.00%
2024/01/03	1	181.00	0.1	182.50	182.50	0.9	3,740	0.02%
2024/01/02	5	175.90	1	175.50	176.50	4	3,638	0.11%
2023/12/29	0	0.00	1	173.00	171.50	-1	3,479	-0.03%
2023/12/26	0	0.00	0.1	167.50	168.50	-0.1	3,499	0.00%
2023/12/25	2	168.50	0	0.00	166.00	2	3,514	0.06%
2023/12/20	0	0.00	4	170.88	171.50	-4	3,505	-0.11%
2023/12/19	0	0.00	1	162.50	164.50	-1	3,479	-0.03%
2023/12/18	3	163.33	3	163.00	165.00	0	3,465	0.00%
2023/12/15	1.1	176.52	2	174.25	168.00	-0.9	3,401	-0.03%
2023/12/13	0	0.00	1	166.50	166.50	-1	3,249	-0.03%
2023/12/11	2	170.25	5	168.60	168.00	-3	3,272	-0.09%
2023/12/08	2	176.00	0	0.00	169.50	2	3,275	0.06%
2023/12/07	0	0.00	1	169.00	170.00	-1	3,252	-0.03%
2023/12/04	1	168.00	0	0.00	166.00	1	3,315	0.03%
2023/11/30	2	169.00	0	0.00	170.00	2	3,343	0.06%
2023/11/29	2	165.25	1	164.00	168.50	1	3,360	0.03%
2023/11/28	2	170.50	1.1	167.55	168.00	0.9	3,324	0.03%
2023/11/27	0	0.00	0.1	160.50	158.00	-0.1	3,308	0.00%
2023/11/24	1	159.00	0	0.00	156.00	1	3,312	0.03%
2023/11/17	3	157.67	1.1	153.82	153.00	1.9	3,174	0.06%
2023/11/15	0	0.00	1.1	155.18	153.50	-1.1	3,008	-0.04%
2023/11/14	0	0.00	2	154.50	154.00	-2	2,998	-0.07%
2023/11/10	0	0.00	0.1	155.00	156.00	-0.1	2,883	0.00%
2023/11/08	4	151.13	4	152.25	153.00	0	2,733	0.00%
2023/11/07	1	145.00	17.2	142.67	149.00	-16.2	2,435	-0.67%
2023/11/06	0	0.00	0.5	133.28	135.50	-0.5	2,195	-0.02%
2023/11/03	0	0.00	1	129.00	129.50	-1	2,166	-0.05%
2023/10/27	0	0.00	0.1	121.00	120.00	-0.1	2,460	0.00%
2023/10/24	0.1	120.00	0.5	120.50	122.50	-0.4	2,738	-0.01%
2023/10/20	2.5	119.20	0	0.00	120.50	2.5	2,835	0.09%
2023/10/19	1	121.50	0	0.00	122.00	1	2,833	0.04%
2023/10/18	0.1	121.00	1	121.00	120.00	-1	2,838	-0.03%
2023/10/17	0.1	124.00	0	0.00	122.00	0.1	2,846	0.00%
2023/10/16	1.7	125.07	0	0.00	124.00	1.7	2,857	0.06%
2023/10/13	1.1	126.95	0	0.00	127.50	1.1	2,895	0.04%
2023/10/12	0.1	122.50	0	0.00	126.50	0.1	2,941	0.00%
2023/10/11	1.2	125.46	0	0.00	125.00	1.2	2,984	0.04%
2023/10/06	1	137.50	1	139.00	138.50	0	3,001	0.00%
2023/10/05	0	0.00	1	139.00	138.00	-1	3,034	-0.03%
2023/10/04	1	137.50	1	137.50	137.50	0	3,068	0.00%
2023/09/28	2	135.75	0	0.00	133.50	2	3,125	0.06%
2023/09/26	2	129.25	0	0.00	130.00	2	3,161	0.06%
2023/09/21	1	126.50	0	0.00	128.00	1	3,245	0.03%
2023/09/12	1	134.00	10	136.40	134.00	-9	3,713	-0.24%
2023/09/08	0	0.00	5	140.80	141.00	-5	3,830	-0.13%
2023/09/07	0	0.00	1	140.50	140.50	-1	3,878	-0.03%
2023/09/06	4	142.75	5	143.30	141.00	-1	3,870	-0.03%
2023/09/05	5	142.90	57	140.54	141.50	-52	3,971	-1.31%
2023/09/04	65	138.69	11	139.14	140.50	54	4,013	1.35%
2023/09/01	0	0.00	1	135.00	135.50	-1	4,115	-0.02%
2023/08/31	7	134.07	11	134.91	136.00	-4	4,126	-0.10%
2023/08/30	26	127.58	16	129.72	128.50	10	3,957	0.25%
2023/08/23	1	118.50	0	0.00	120.50	1	3,797	0.03%
2023/08/22	0	120.00	0	0.00	119.00	0	3,780	0.00%
2023/08/18	1	121.00	1	121.50	121.50	0	3,754	0.00%
2023/08/11	0	0.00	1	126.00	125.50	-1	3,715	-0.03%
2023/08/08	0	0.00	5	132.80	134.50	-5	3,564	-0.14%
2023/08/07	9	128.50	10	130.90	134.00	-1	3,544	-0.03%
2023/08/04	0	0.00	9	124.06	126.00	-9	3,462	-0.26%
2023/08/02	10	122.25	0	0.00	123.50	10	3,448	0.29%
2023/08/01	6.8	133.32	2	144.00	129.50	4.8	3,385	0.14%
2023/07/31	4	137.00	4	137.00	136.00	0	3,207	0.00%
2023/07/27	2	126.00	0	0.00	126.00	2	2,981	0.07%
2023/07/26	0	0.00	5	133.00	129.00	-5	2,921	-0.17%
2023/07/25	4	134.50	0	0.00	135.00	4	2,848	0.14%
2023/07/24	0	0.00	1	132.50	131.00	-1	2,827	-0.04%
2023/07/21	0	0.00	1	132.00	131.50	-1	2,822	-0.04%
2023/07/18	0	0.00	1	132.50	134.00	-1	2,834	-0.04%
2023/07/14	3	140.83	3	142.00	141.50	0	2,820	0.00%
2023/07/13	1	136.00	1	132.50	132.50	0	2,766	0.00%
2023/07/12	0	0.00	3.3	134.15	135.50	-3.3	2,713	-0.12%
2023/07/11	0	0.00	2	133.25	132.50	-2	2,668	-0.07%
2023/07/10	2	126.00	0	0.00	125.00	2	2,631	0.08%
2023/07/06	2	133.75	0	0.00	132.50	2	2,613	0.08%
2023/07/05	1	135.50	1	135.00	134.00	0	2,562	0.00%
2023/07/04	6	132.75	6	131.58	131.50	0	2,518	0.00%
2023/06/30	0	0.00	11	129.41	129.00	-11	2,425	-0.45%
2023/06/26	0	0.00	4	134.50	134.00	-4	2,439	-0.16%
2023/06/21	1	141.00	3	137.00	139.00	-2	2,451	-0.08%
2023/06/20	19	131.55	19	133.00	135.00	0	2,469	0.00%
2023/06/19	25	136.52	12	137.50	136.50	13	2,515	0.52%
2023/06/16	28	133.21	29	134.12	136.50	-1	2,450	-0.04%
2023/06/15	6	129.50	9	130.00	129.00	-3	2,367	-0.13%
2023/06/14	1	128.50	1	128.00	128.00	0	2,586	0.00%
2023/06/13	8	124.06	6	125.17	125.00	2	2,527	0.08%
2023/06/12	1	125.50	5	123.80	125.00	-4	2,465	-0.16%
2023/06/09	5	122.20	6	123.09	126.50	-1	2,423	-0.04%
2023/06/08	2	117.75	2	120.75	117.00	0	2,285	0.00%
2023/06/07	8	119.56	9	122.44	122.50	-1	2,205	-0.05%
2023/06/06	0	0.00	2	113.50	113.50	-2	2,101	-0.10%
2023/06/05	16	109.72	17	110.47	109.50	-1	2,022	-0.05%
2023/06/02	1	106.50	0	0.00	106.50	1	2,019	0.05%
2023/06/01	1	106.00	0	0.00	106.00	1	2,016	0.05%
2023/05/23	2	107.00	2	107.50	106.50	0	2,083	0.00%
2023/05/22	0	0.00	0	106.00	107.00	0	2,105	0.00%
2023/05/19	4	106.75	0	0.00	106.00	4	2,116	0.19%
2023/05/11	0	104.00	0	0.00	99.90	0	2,159	0.00%
2023/05/05	1	105.00	4	105.00	104.50	-3	2,162	-0.14%
2023/05/04	0	0.00	4	104.00	104.50	-4	2,169	-0.18%
2023/05/03	1	105.00	0	0.00	104.50	1	2,182	0.05%
2023/05/02	1	104.00	5	106.00	105.50	-4	2,212	-0.18%
2023/04/26	0	0.00	5	101.00	100.50	-5	2,251	-0.22%
2023/04/24	3	103.83	3	103.50	103.50	0	2,222	0.00%
2023/04/20	1	106.00	5	110.00	106.00	-4	2,166	-0.18%
2023/04/19	1	116.00	1	113.50	113.00	0	2,144	0.00%
2023/04/17	0	113.00	5	110.50	113.00	-5	2,022	-0.25%
2023/04/14	1	108.50	0	0.00	108.00	1	1,970	0.05%
2023/04/13	1	110.00	1	109.50	107.50	0	1,958	0.00%
2023/04/10	1	107.00	1	108.00	108.00	0	1,868	0.00%
2023/04/07	0	0.00	1	111.50	109.00	-1	1,855	-0.05%
2023/03/29	2	109.75	1	109.00	109.00	1	1,769	0.06%
2023/03/27	1	111.00	1.1	112.00	112.50	-0.1	1,682	-0.01%
2023/03/23	5	112.40	1	111.50	113.00	4	1,574	0.25%
2023/03/22	2	109.25	6	112.67	113.00	-4	1,437	-0.28%
2023/03/20	5	103.30	4	104.00	103.50	1	1,226	0.08%
2023/03/17	1	110.00	6	107.00	105.50	-5	1,171	-0.43%
2023/03/14	1	99.70	1	99.80	99.40	0	809	0.00%
2023/03/13	0	0.00	1	99.50	98.70	-1	785	-0.13%
2023/03/10	1	102.00	1	99.00	99.40	0	775	0.00%
2023/03/06	0	0.00	1	93.30	94.40	-1	670	-0.15%
2023/03/02	2	93.00	2	94.30	93.00	0	687	0.00%
2023/02/16	1	92.00	0	0.00	92.80	1	733	0.14%
2023/02/10	1	91.40	1	91.60	90.10	0	685	0.00%
2023/01/31	5	91.40	10	90.50	90.40	-5	608	-0.82%
2023/01/30	5	88.50	0	0.00	88.80	5	573	0.87%
2023/01/05	4	79.13	0	0.00	79.30	4	514	0.78%
2023/01/04	1	79.60	0	0.00	79.90	1	514	0.19%
2022/12/13	1	81.50	0	0.00	81.30	1	529	0.19%
2022/12/09	1	82.60	0	0.00	81.80	1	532	0.19%
2022/12/08	1	84.30	0	0.00	84.60	1	527	0.19%
2022/11/29	1	90.60	1	89.50	89.00	0	523	0.00%
2022/11/25	0.1	88.00	0	0.00	87.30	0.1	506	0.02%
2022/11/21	1	82.00	0	0.00	82.90	1	390	0.26%
2022/11/18	1	81.70	1	83.10	83.10	0	362	0.00%
2022/11/15	0	0.00	2	74.35	73.80	-2	297	-0.67%
2022/11/11	1	72.30	0	0.00	72.60	1	296	0.34%
2022/10/28	2	60.50	0	0.00	59.70	2	267	0.75%
2022/10/17	1	59.20	0	0.00	60.50	1	270	0.37%
2022/10/13	1	60.80	0	0.00	59.50	1	270	0.37%
2022/10/11	1	64.20	0	0.00	63.70	1	262	0.38%
2022/10/03	0	0.00	3	65.50	65.70	-3	274	-1.09%
2022/09/30	4	63.25	4	63.40	64.60	0	279	0.00%
2022/09/28	1	65.80	0	0.00	64.10	1	284	0.35%
2022/09/26	5	67.70	0	0.00	65.80	5	290	1.72%
2022/09/21	1	70.40	0	0.00	70.60	1	306	0.33%
2022/09/14	1	73.30	0	0.00	74.60	1	382	0.26%
2022/09/07	1	69.80	0	0.00	70.80	1	423	0.24%
2022/09/06	1	71.70	0	0.00	71.00	1	423	0.24%
2022/08/29	1	72.60	0	0.00	72.80	1	442	0.23%
2022/08/24	1	74.90	0	0.00	74.70	1	449	0.22%
2022/08/02	1	71.30	0	0.00	70.90	1	584	0.17%
2022/07/25	0	0.00	2	74.50	74.90	-2	632	-0.32%
2022/07/22	1	74.50	0	0.00	74.20	1	659	0.15%
2022/07/04	1	65.30	0	0.00	64.70	1	712	0.14%
2022/07/01	1	66.20	0	0.00	65.90	1	738	0.14%
2022/06/22	1	74.50	5	76.64	74.30	-4	1,024	-0.39%
2022/06/21	6	79.68	0.3	80.00	79.50	5.7	1,007	0.56%
2022/06/20	4	79.28	10.7	81.08	78.00	-6.7	1,012	-0.66%
2022/06/17	6	84.32	1	84.20	84.20	5	994	0.50%
2022/06/16	1	87.20	0	0.00	85.50	1	990	0.10%
2022/06/15	1	89.00	0	0.00	88.30	1	995	0.10%
2022/06/10	0	0.00	3	90.00	91.10	-3	1,025	-0.29%
2022/06/07	0	0.00	2	89.15	88.70	-2	1,053	-0.19%
2022/05/31	0	0.00	1	89.90	90.20	-1	1,139	-0.09%
2022/05/30	1	89.40	3	90.90	89.40	-2	1,148	-0.17%
2022/05/27	0	0.00	1	91.00	90.80	-1	1,146	-0.09%
2022/05/23	0	0.00	1	93.30	92.00	-1	1,212	-0.08%
2022/05/18	0	0.00	2	95.70	92.80	-2	1,249	-0.16%
2022/05/17	0	0.00	5	91.24	92.60	-5	1,251	-0.40%
2022/05/16	5	87.62	5	86.78	88.10	0	1,300	0.00%
2022/05/12	1	87.50	0	0.00	84.90	1	1,311	0.08%
2022/05/10	5	90.14	0	0.00	90.30	5	1,339	0.37%
2022/05/06	0	0.00	2	95.30	95.30	-2	1,415	-0.14%
2022/04/28	1	91.90	66	93.13	91.80	-65	1,537	-4.23%
2022/04/27	1	91.60	0	0.00	95.20	1	1,516	0.07%
2022/04/26	2	97.60	0	0.00	96.70	2	1,504	0.13%
2022/04/25	1	98.70	0	0.00	98.20	1	1,503	0.07%
2022/04/21	0	0.00	3	103.50	102.00	-3	1,519	-0.20%
2022/04/19	3	101.00	0	0.00	100.00	3	1,550	0.19%
2022/04/15	1	100.50	0	0.00	100.50	1	1,577	0.06%
2022/04/14	1	102.50	0	0.00	102.00	1	1,623	0.06%
2022/04/07	10	103.25	0	0.00	101.00	10	1,748	0.57%
2022/03/30	0	0.00	3	112.00	110.50	-3	1,905	-0.16%
2022/03/28	1	110.50	1	114.50	114.50	0	2,358	0.00%
2022/03/25	0	0.00	9	110.28	113.50	-9	2,486	-0.36%
2022/03/24	3	101.00	1	103.50	103.50	2	2,371	0.08%
2022/03/22	2	102.00	0	0.00	102.00	2	2,504	0.08%
2022/03/08	6	98.40	4	98.70	98.40	2	3,122	0.06%
2022/03/04	5	109.00	6	107.50	111.00	-1	3,384	-0.03%
2022/03/01	4	110.00	9	108.72	110.00	-5	3,526	-0.14%
2022/02/17	1	115.50	0	0.00	116.00	1	3,425	0.03%
2022/02/16	7	115.36	0	0.00	116.00	7	3,411	0.21%
2022/02/15	3	120.17	0	0.00	119.50	3	3,349	0.09%
2022/02/14	2	121.50	1	125.00	121.50	1	3,339	0.03%
2022/02/10	2	127.50	0	0.00	126.50	2	3,295	0.06%
2022/02/09	11	126.18	3	126.83	123.00	8	3,252	0.25%
2022/02/08	4	127.00	0.1	130.50	127.00	3.9	3,210	0.12%
2022/01/26	0.1	125.50	0	0.00	125.00	0.1	3,107	0.00%
2022/01/24	2	118.50	2	116.50	120.50	0	3,063	0.00%
2022/01/21	1	117.50	1	118.50	117.50	0	3,044	0.00%
2022/01/18	1	124.00	0	0.00	124.00	1	3,012	0.03%
2022/01/14	1	117.00	1	120.50	121.00	0	2,992	0.00%
2022/01/13	0	0.00	1	119.00	118.50	-1	2,980	-0.03%
2022/01/05	1	130.00	0	0.00	130.00	1	2,848	0.04%
2022/01/03	0	0.00	1.1	134.23	135.00	-1.1	2,791	-0.04%
2021/12/28	1	142.00	1	137.50	137.50	0	2,727	0.00%
2021/12/27	0	0.00	0.1	135.00	139.50	-0.1	2,679	0.00%
2021/12/24	2.2	138.41	1	137.00	139.00	1.2	2,625	0.05%
2021/12/23	13	145.85	13	143.85	145.00	0	2,530	0.00%
2021/12/22	11	142.27	11	144.05	145.00	0	2,399	0.00%
2021/12/21	1	135.00	7	135.79	137.50	-6	1,983	-0.30%
2021/12/16	15	129.00	15	134.00	130.00	0	1,701	0.00%
2021/12/15	1	131.00	1	128.50	129.00	0	1,576	0.00%
2021/12/13	8	134.06	4	134.50	131.00	4	1,488	0.27%
2021/12/10	2	130.50	3	131.33	134.00	-1	1,399	-0.07%
2021/12/09	1	130.00	6.2	132.58	132.00	-5.2	1,300	-0.40%
2021/12/08	0	0.00	1	123.00	122.50	-1	1,120	-0.09%
2021/12/07	1	125.00	0	0.00	125.00	1	1,073	0.09%
2021/12/06	3	127.50	3	127.00	127.00	0	1,017	0.00%
2021/12/03	6	122.67	6	123.58	124.00	0	925	0.00%
2021/12/02	7	122.36	16	121.59	123.00	-9	873	-1.03%
2021/12/01	26	123.25	16	122.28	124.50	10	828	1.21%
2021/11/30	0	0.00	10	121.00	121.00	-10	604	-1.65%
2021/11/29	0	0.00	0	108.50	110.00	0	505	0.00%
2021/11/26	1	108.00	0	0.00	108.00	1	459	0.22%
2021/11/22	0	0.00	1	97.20	97.00	-1	344	-0.29%
2021/11/19	1	94.80	0	0.00	95.80	1	345	0.29%
2021/11/09	0	0.00	1	95.40	94.30	-1	358	-0.28%
2021/11/08	0	0.00	0.1	95.20	94.60	-0.1	353	-0.01%
2021/11/03	0.1	93.10	0	0.00	92.30	0.1	341	0.01%
2021/11/02	0	0.00	2	93.50	93.30	-2	337	-0.59%
2021/10/14	2	83.50	0	0.00	84.00	2	413	0.48%
2021/10/08	3	88.57	5	85.98	88.00	-2	436	-0.46%
2021/10/05	0.3	83.00	0	0.00	84.60	0.3	431	0.07%
2021/10/01	1	84.30	0	0.00	85.90	1	430	0.23%
2021/09/29	4	88.25	4	90.28	88.20	0	444	0.00%
2021/09/24	1	91.70	0	0.00	91.80	1	490	0.20%
2021/09/15	4	90.38	0	0.00	91.20	4	621	0.64%
2021/09/07	1	96.50	0	0.00	96.00	1	723	0.14%
2021/08/26	0	0.00	2	101.50	101.00	-2	725	-0.28%
2021/08/20	0	0.00	3	91.93	91.10	-3	720	-0.42%
2021/08/19	1	92.80	0	0.00	91.90	1	726	0.14%
2021/08/18	1	95.00	0	0.00	96.00	1	726	0.14%
2021/08/05	1	102.50	0	0.00	102.50	1	759	0.13%
2021/07/23	0	0.00	2	106.50	107.00	-2	846	-0.24%
2021/07/06	0	0.00	2	109.50	106.50	-2	934	-0.21%
2021/06/29	4	115.00	1	115.00	112.50	3	908	0.33%
2021/06/25	1	111.50	0	0.00	111.50	1	873	0.11%
2021/06/24	1	113.00	0	0.00	113.00	1	858	0.12%
2021/06/23	0	0.00	1	110.00	117.50	-1	814	-0.12%
2021/06/21	0	0.00	1	107.00	106.50	-1	734	-0.14%
2021/06/18	0	0.00	1	107.00	107.00	-1	749	-0.13%
2021/06/17	2	104.25	1	104.50	106.00	1	747	0.13%
2021/06/11	1	101.50	0	0.00	101.00	1	786	0.13%
2021/06/09	0	0.00	1	103.00	102.00	-1	806	-0.12%
2021/05/28	2	102.00	0	0.00	101.50	2	1,014	0.20%
2021/05/27	0	0.00	1	103.00	102.00	-1	1,034	-0.10%
2021/05/26	0	0.00	2	99.80	100.00	-2	1,090	-0.18%
2021/05/25	2	96.70	0	0.00	98.10	2	1,150	0.17%
2021/05/18	1	94.50	3	95.00	96.00	-2	1,266	-0.16%
2021/05/17	1	89.00	0	0.00	90.00	1	1,281	0.08%
2021/05/12	4	91.10	1	93.10	90.30	3	1,383	0.22%
2021/05/07	0	0.00	8	105.50	109.00	-8	1,568	-0.51%
2021/05/06	0	0.00	4	104.63	103.00	-4	1,597	-0.25%
2021/05/04	1	101.50	0	0.00	105.50	1	1,722	0.06%
2021/04/29	1	114.50	0	0.00	114.50	1	1,823	0.05%
2021/04/28	0	0.00	3	120.50	122.00	-3	1,880	-0.16%
2021/04/26	0	0.00	2	119.25	119.00	-2	1,877	-0.11%
2021/04/23	1	114.00	0	0.00	112.50	1	1,861	0.05%
2021/04/22	2	116.00	0	0.00	114.00	2	1,864	0.11%
2021/04/21	2	117.25	0	0.00	117.50	2	1,873	0.11%
2021/04/20	2	118.00	0	0.00	118.50	2	1,878	0.11%
2021/04/19	1	117.50	0	0.00	117.00	1	1,893	0.05%
2021/04/15	2	115.50	0	0.00	116.50	2	1,918	0.10%
2021/04/14	0	0.00	2	114.00	115.50	-2	1,935	-0.10%
2021/04/13	2	118.25	0	0.00	117.00	2	1,939	0.10%
2021/04/12	4	122.13	2	120.75	121.00	2	1,937	0.10%
2021/04/09	1	127.00	0	0.00	127.00	1	1,926	0.05%
2021/04/08	3	128.33	0	0.00	127.50	3	1,920	0.16%
2021/04/06	1	128.50	2	130.00	128.50	-1	1,908	-0.05%
2021/04/01	0	0.00	10	128.90	128.00	-10	1,896	-0.53%
2021/03/31	1	126.00	0	0.00	125.50	1	1,880	0.05%
2021/03/25	1	123.50	0	0.00	123.00	1	1,886	0.05%
2021/03/23	3	125.33	0	0.00	125.00	3	1,924	0.16%
2021/03/22	3	127.50	1	127.00	127.50	2	1,940	0.10%
2021/03/19	1	126.50	0	0.00	127.50	1	1,945	0.05%
2021/03/18	6	128.33	0	0.00	127.00	6	1,950	0.31%
2021/03/17	0	0.00	3	130.00	130.50	-3	1,939	-0.15%
2021/03/12	0	0.00	1	129.00	128.50	-1	1,935	-0.05%
2021/03/11	5	127.10	0	0.00	126.50	5	1,939	0.26%
2021/03/10	0	0.00	8	131.50	129.50	-8	1,931	-0.41%
2021/03/09	2	129.50	0	0.00	129.50	2	1,935	0.10%
2021/03/08	2	131.75	0	0.00	131.50	2	1,955	0.10%
2021/03/05	5	129.90	1	130.00	130.00	4	1,927	0.21%
2021/03/04	6	130.33	1	132.50	130.00	5	1,946	0.26%
2021/03/03	1	128.50	9	134.61	135.00	-8	1,947	-0.41%
2021/03/02	2	131.00	0	0.00	127.50	2	2,011	0.10%
2021/02/26	3	132.17	1	136.50	128.00	2	2,027	0.10%
2021/02/25	1	132.00	2	134.75	134.00	-1	1,967	-0.05%
2021/02/24	2	124.00	0	0.00	124.00	2	1,911	0.10%
2021/02/23	1	124.50	0	0.00	126.00	1	1,912	0.05%
2021/02/22	2	127.50	0	0.00	127.00	2	1,888	0.11%
2021/02/19	12	129.96	0	0.00	131.00	12	1,879	0.64%
2021/02/18	0	0.00	4	130.00	131.50	-4	1,885	-0.21%
2021/02/17	0	0.00	4	131.13	129.50	-4	1,863	-0.21%
2021/02/05	1	126.50	0	0.00	126.50	1	1,844	0.05%
2021/02/04	4	134.63	3	134.83	130.50	1	1,819	0.05%
2021/02/03	0	0.00	1	131.00	130.00	-1	1,737	-0.06%
2021/02/02	0	0.00	2	132.50	132.50	-2	1,710	-0.12%
2021/02/01	4	129.50	18	126.67	129.50	-14	1,611	-0.87%
2021/01/29	3	124.50	1	120.00	120.00	2	1,504	0.13%
2021/01/28	1	122.00	1	120.50	123.00	0	1,465	0.00%
2021/01/27	2	122.25	3	124.00	121.00	-1	1,427	-0.07%
2021/01/26	16	119.78	11	117.95	118.00	5	1,315	0.38%
2021/01/25	2	118.50	0	0.00	118.50	2	1,301	0.15%
2021/01/22	20	117.88	18	119.56	119.50	2	1,288	0.16%
2021/01/21	7	117.50	6	117.92	118.00	1	1,165	0.09%
2021/01/19	0	0.00	6	110.00	110.50	-6	1,066	-0.56%
2021/01/18	7	106.07	1	106.50	106.50	6	1,071	0.56%
2021/01/15	0	0.00	1	111.00	107.50	-1	1,093	-0.09%
2021/01/14	0	0.00	4	110.63	110.50	-4	1,144	-0.35%
2021/01/13	4	106.25	0	0.00	105.50	4	1,149	0.35%
2021/01/12	1	107.00	181	105.75	105.50	-180	1,140	-15.78%	大賣/鉅額交易
2021/01/07	1	113.50	0	0.00	114.00	1	1,098	0.09%
2021/01/06	2	112.00	0	0.00	114.50	2	1,084	0.18%
2020/12/31	0	0.00	1	110.50	110.00	-1	1,038	-0.10%
2020/12/25	1	110.50	0	0.00	110.00	1	1,080	0.09%
2020/12/23	0	0.00	2	108.00	109.00	-2	1,102	-0.18%
2020/12/22	0	0.00	3	109.00	109.00	-3	1,124	-0.27%
2020/12/17	2	118.25	2	119.75	116.00	0	1,132	0.00%
2020/12/16	7	118.43	5	118.60	119.50	2	1,101	0.18%
2020/12/15	0	0.00	1	116.50	116.00	-1	1,076	-0.09%
2020/12/11	2	114.50	0	0.00	114.00	2	1,084	0.18%
2020/12/10	1	116.00	0	0.00	115.50	1	1,079	0.09%
2020/12/09	0	0.00	1	118.00	117.00	-1	1,075	-0.09%
2020/12/02	5	121.10	6	120.00	119.50	-1	1,093	-0.09%
2020/12/01	7	117.86	4	117.38	117.50	3	1,090	0.28%
2020/11/30	1	118.00	1	116.50	116.50	0	1,092	0.00%
2020/11/27	1	115.00	1	118.50	114.00	0	1,067	0.00%
2020/11/26	10	118.10	11	119.86	117.00	-1	1,059	-0.09%
2020/11/25	4	108.38	11	108.09	111.00	-7	969	-0.72%
2020/11/24	0	0.00	4	105.50	106.00	-4	954	-0.42%
2020/11/23	0	0.00	1	105.50	105.50	-1	990	-0.10%
2020/11/20	0	0.00	2	106.50	107.00	-2	1,072	-0.19%
2020/11/19	1	103.50	0	0.00	102.50	1	1,150	0.09%
2020/11/18	2	102.50	0	0.00	102.00	2	1,196	0.17%
2020/11/17	5	105.40	0	0.00	103.50	5	1,188	0.42%
2020/11/13	1	106.50	0	0.00	106.50	1	1,210	0.08%
2020/11/12	1	106.00	1	105.50	105.50	0	1,218	0.00%
2020/11/11	0	0.00	1	105.50	106.00	-1	1,273	-0.08%
2020/11/09	1	106.50	2	107.50	107.50	-1	1,334	-0.07%
2020/11/06	1	107.50	0	0.00	107.00	1	1,332	0.08%
2020/11/05	1	108.00	0	0.00	107.50	1	1,345	0.07%
2020/11/03	0	0.00	21	105.52	106.00	-21	1,349	-1.56%
2020/11/02	4	104.38	0	0.00	103.50	4	1,360	0.29%
2020/10/28	2	109.00	0	0.00	108.50	2	1,387	0.14%
2020/10/23	1	118.50	0	0.00	115.50	1	1,447	0.07%
2020/10/21	0	0.00	3	112.33	111.50	-3	1,394	-0.22%
2020/10/16	2	108.75	0	0.00	107.00	2	1,420	0.14%
2020/10/13	0	0.00	1	110.00	109.50	-1	1,484	-0.07%
2020/10/12	1	111.00	0	0.00	108.50	1	1,501	0.07%
2020/10/08	0	0.00	1	110.00	108.50	-1	1,565	-0.06%
2020/10/07	0	0.00	1	109.00	109.50	-1	1,721	-0.06%
2020/09/29	0	0.00	5	107.00	107.50	-5	1,941	-0.26%
2020/09/28	1	101.00	1	102.50	101.00	0	1,951	0.00%
2020/09/25	3	100.67	0	0.00	102.00	3	1,971	0.15%
2020/09/24	4	106.00	1	106.00	105.00	3	1,971	0.15%
2020/09/23	0	0.00	2	106.50	108.00	-2	1,992	-0.10%
2020/09/22	2	110.00	0	0.00	110.50	2	2,053	0.10%
2020/09/16	0	0.00	3	112.50	113.00	-3	2,288	-0.13%
2020/09/15	0	0.00	1	113.50	113.00	-1	2,323	-0.04%
2020/09/14	1	111.00	0	0.00	112.50	1	2,407	0.04%
2020/09/11	5	112.20	0	0.00	111.50	5	2,416	0.21%
2020/09/10	0	0.00	4	115.38	114.50	-4	2,410	-0.17%
2020/09/09	4	111.75	0	0.00	113.00	4	2,403	0.17%
2020/09/08	1	117.00	0	0.00	116.00	1	2,402	0.04%
2020/09/03	0	0.00	0.4	118.00	117.50	-0.4	2,463	-0.02%
2020/09/02	1	118.50	0	0.00	120.00	1	2,462	0.04%
2020/08/31	1	116.50	0	0.00	117.50	1	2,483	0.04%
2020/08/28	1	119.00	0	0.00	120.00	1	2,506	0.04%
2020/08/26	0	0.00	1	128.50	126.00	-1	2,687	-0.04%
2020/08/25	1	124.50	4	125.50	127.50	-3	2,713	-0.11%
2020/08/24	3	114.83	26	117.35	116.00	-23	2,688	-0.86%
2020/08/20	2	108.50	4	113.00	109.50	-2	2,893	-0.07%
2020/08/19	1	119.50	0	0.00	119.00	1	2,882	0.03%
2020/08/17	119	124.95	0	0.00	123.50	119	2,929	4.06%	大買/鉅額交易
2020/08/14	4	115.75	4	115.13	123.00	0	2,890	0.00%
2020/08/06	2	119.50	1	120.00	118.50	1	2,950	0.03%
2020/07/29	1	118.00	0	0.00	119.00	1	3,150	0.03%
2020/07/28	0	0.00	0	120.00	117.00	0	3,175	0.00%
2020/07/27	0	0.00	2	124.00	124.00	-2	3,185	-0.06%
2020/07/24	3	122.00	2	122.50	121.50	1	3,226	0.03%
2020/07/23	2.5	127.30	0	0.00	127.50	2.5	3,294	0.08%
2020/07/22	2.4	128.21	0	0.00	127.50	2.4	3,374	0.07%
2020/07/21	0	0.00	2	127.00	131.00	-2	3,472	-0.06%
2020/07/20	6	127.17	5	126.00	125.00	1	3,552	0.03%
2020/07/17	0	0.00	2	127.50	127.50	-2	3,669	-0.05%
2020/07/16	2	126.00	1	127.00	126.50	1	3,910	0.03%
2020/07/15	8	128.69	3	132.83	124.50	5	3,939	0.13%
2020/07/14	14.2	134.44	12	135.79	134.00	2.2	3,960	0.05%
2020/07/13	1	130.00	2	126.50	130.00	-1	3,875	-0.03%
2020/07/10	2	121.75	4	120.75	121.00	-2	3,800	-0.05%
2020/07/09	2	119.00	0	0.00	113.00	2	3,805	0.05%
2020/07/08	1	116.50	2	116.75	118.00	-1	3,838	-0.03%
2020/07/07	2	118.00	0	0.00	118.50	2	3,925	0.05%
2020/07/02	1	118.00	0	118.50	118.00	1	4,237	0.02%
2020/07/01	1	120.50	1	123.00	117.00	0	4,276	0.00%
2020/06/29	1	112.00	1	116.50	115.00	0	4,243	0.00%
2020/06/24	0	0.00	30	112.50	115.00	-30	4,225	-0.71%
2020/06/23	1	112.00	2	114.50	112.50	-1	4,244	-0.02%
2020/06/22	30	108.00	1	107.00	107.00	29	4,197	0.69%
2020/06/19	18	106.64	4	105.50	105.00	14	4,296	0.33%
2020/06/18	0	0.00	1	101.50	101.50	-1	4,295	-0.02%
2020/06/17	1	99.60	3	100.50	99.00	-2	4,353	-0.05%
2020/06/16	1	99.60	8	100.31	99.00	-7	4,477	-0.16%
2020/06/15	0	0.00	3	101.00	99.00	-3	4,682	-0.06%
2020/06/12	4	95.90	2	98.00	97.00	2	4,810	0.04%
2020/06/11	8	99.96	2.1	100.89	99.00	5.9	4,873	0.12%
2020/06/10	3	100.50	5	103.80	103.00	-2	4,966	-0.04%
2020/06/09	14	102.32	0	0.00	101.50	14	5,028	0.28%
2020/06/08	4	103.63	5	104.30	103.50	-1	5,085	-0.02%
2020/06/05	18	102.78	2	103.00	103.00	16	5,180	0.31%
2020/06/04	6	100.33	0	100.00	99.50	6	5,262	0.11%
2020/06/03	3	103.00	9	103.17	104.00	-6	5,269	-0.11%
2020/06/02	17	105.97	7	110.00	102.00	10	5,267	0.19%
2020/06/01	3	105.00	4	107.00	111.50	-1	5,241	-0.02%
2020/05/29	3	101.67	0	0.00	101.50	3	5,284	0.06%
2020/05/28	0	0.00	3	106.17	106.00	-3	5,319	-0.06%
2020/05/27	0	0.00	11	102.87	104.50	-11	5,335	-0.21%
2020/05/26	4	96.00	0	0.00	95.20	4	5,402	0.07%
2020/05/22	3	94.33	3	96.00	93.40	0	5,371	0.00%
2020/05/21	0	0.00	2	95.25	95.00	-2	5,322	-0.04%
2020/05/20	2	95.60	2	95.60	93.70	0	5,304	0.00%
2020/05/12	1	91.20	0	0.00	91.80	1	5,216	0.02%
2020/05/11	0	0.00	2	92.30	92.30	-2	5,195	-0.04%
2020/05/08	6	92.60	1	90.10	90.10	5	5,163	0.10%
2020/04/29	2	99.70	0	0.00	98.10	2	4,917	0.04%
2020/04/27	6	98.50	6	97.00	96.40	0	4,833	0.00%
2020/04/24	1	98.00	0	0.00	95.50	1	4,754	0.02%
2020/04/23	2	95.70	2	96.15	93.50	0	4,680	0.00%
2020/04/22	2.1	93.82	2	94.25	96.90	0.1	4,600	0.00%
2020/04/21	2.2	95.33	2	94.25	93.60	0.2	4,496	0.00%
2020/04/16	2	88.80	0	0.00	87.70	2	4,130	0.05%
2020/04/15	1	89.10	0	0.00	88.80	1	4,081	0.02%
2020/04/13	1	90.20	4	89.20	88.20	-3	3,971	-0.08%
2020/04/10	9	88.91	6	88.83	89.80	3	3,934	0.08%
2020/04/09	27	90.80	27	87.31	86.20	0	3,855	0.00%
2020/04/08	11	85.48	15	85.27	87.50	-4	3,655	-0.11%
2020/04/07	3	80.27	3	81.07	79.60	0	3,553	0.00%
2020/04/06	1	80.20	4	78.68	79.30	-3	3,502	-0.09%
2020/04/01	5	74.42	0	0.00	75.00	5	3,460	0.14%
2020/03/31	6	74.60	8	75.05	74.60	-2	3,479	-0.06%
2020/03/30	4	72.50	5	70.10	73.30	-1	3,422	-0.03%
2020/03/27	4	73.03	4	73.40	71.00	0	3,385	0.00%
2020/03/26	2	70.15	1	71.90	73.10	1	3,321	0.03%
2020/03/25	20	78.53	15	76.53	73.60	5	3,261	0.15%
2020/03/24	3	76.80	7	77.07	76.60	-4	3,123	-0.13%
2020/03/23	1	72.50	0	0.00	72.20	1	3,041	0.03%
2020/03/20	0	0.00	7	74.21	75.30	-7	2,973	-0.24%
2020/03/19	14	69.11	7	68.51	68.50	7	2,850	0.25%
2020/03/18	1	70.10	4	71.38	70.10	-3	2,669	-0.11%
2020/03/17	4	67.55	5	67.72	68.00	-1	2,532	-0.04%
2020/03/16	5	71.24	3	69.00	68.00	2	2,520	0.08%
2020/03/13	2	70.20	7	68.66	68.20	-5	2,412	-0.21%
2020/03/12	12	74.98	7	75.00	74.00	5	2,374	0.21%
2020/03/11	19	83.75	18	82.39	81.00	1	2,318	0.04%
2020/03/10	1	80.50	5	83.46	84.80	-4	2,212	-0.18%
2020/03/09	1	81.60	0	0.00	80.50	1	2,122	0.05%
2020/03/06	0	0.00	2	85.10	86.60	-2	2,081	-0.10%
2020/03/05	6	84.87	4	84.20	86.60	2	2,040	0.10%
2020/03/04	0	0.00	2	80.20	80.80	-2	1,912	-0.10%
2020/03/03	6	78.30	10	78.88	79.70	-4	1,822	-0.22%
2020/03/02	2	70.80	4	72.53	72.50	-2	1,741	-0.11%
2020/02/27	0	0.00	11	68.40	68.40	-11	1,562	-0.70%
2020/02/20	0	0.00	1	64.10	63.80	-1	2,119	-0.05%
2020/02/14	0	0.00	1	63.40	64.10	-1	2,468	-0.04%
2020/02/13	1	61.90	0	0.00	61.80	1	2,674	0.04%
2020/02/11	3	61.80	3	61.70	61.70	0	2,740	0.00%
2020/02/07	1	62.00	0	0.00	61.40	1	2,838	0.04%
2020/02/06	1	63.10	0	0.00	63.10	1	2,969	0.03%
2020/01/31	2	62.90	0	0.00	62.20	2	3,466	0.06%
2020/01/20	1	68.90	0	0.00	68.90	1	3,438	0.03%
2020/01/16	5	67.80	5	68.90	68.90	0	3,441	0.00%
2020/01/15	0	0.00	3	68.73	68.20	-3	3,415	-0.09%
2020/01/14	0	0.00	2	67.70	67.20	-2	3,395	-0.06%
2020/01/10	4	66.08	4	65.40	65.30	0	3,378	0.00%
2020/01/09	3	66.00	9	66.72	66.50	-6	3,374	-0.18%
2020/01/06	1	65.60	0	0.00	65.20	1	3,343	0.03%
2020/01/03	4	68.55	4	67.58	67.60	0	3,353	0.00%
2020/01/02	0	0.00	2	68.15	68.50	-2	3,364	-0.06%
2019/12/31	2	68.25	2	67.60	67.60	0	3,369	0.00%
2019/12/30	4	68.13	3	67.90	68.00	1	3,374	0.03%
2019/12/27	0	0.00	1	67.50	67.50	-1	3,366	-0.03%
2019/12/26	2	66.75	6	67.78	68.00	-4	3,355	-0.12%
2019/12/24	3	65.87	0	0.00	65.90	3	3,342	0.09%
2019/12/20	3	65.90	4	66.88	66.50	-1	3,344	-0.03%
2019/12/18	0	0.00	1	65.50	65.70	-1	3,326	-0.03%
2019/12/16	0	0.00	2	65.50	65.20	-2	3,347	-0.06%
2019/12/13	4	64.40	4	64.20	64.20	0	3,349	0.00%
2019/12/12	3	66.10	0	0.00	65.90	3	3,334	0.09%
2019/12/11	7	66.27	0	0.00	65.80	7	3,334	0.21%
2019/12/10	2	69.60	3	69.43	69.80	-1	3,269	-0.03%
2019/12/09	4	69.18	7	69.77	69.90	-3	3,283	-0.09%
2019/12/05	1	66.10	2	66.45	66.10	-1	3,275	-0.03%
2019/12/04	1	66.80	0	0.00	67.00	1	3,287	0.03%
2019/12/03	1	67.30	1	67.00	66.80	0	3,329	0.00%
2019/12/02	5	65.86	1	66.70	67.00	4	3,344	0.12%
2019/11/29	0	0.00	2	66.45	66.20	-2	3,427	-0.06%
2019/11/28	9	67.51	2	67.00	67.00	7	3,411	0.21%
2019/11/27	2	69.50	4	69.80	69.40	-2	3,369	-0.06%
2019/11/26	3	69.73	9	69.73	69.70	-6	3,345	-0.18%
2019/11/25	22	70.90	16	70.44	69.70	6	3,334	0.18%
2019/11/22	24	70.76	32	69.86	70.70	-8	3,288	-0.24%
2019/11/21	4	68.83	1	69.90	70.40	3	3,231	0.09%
2019/11/20	25	68.39	26	67.90	67.60	-1	3,147	-0.03%
2019/11/19	32	71.48	26	72.20	69.40	6	3,091	0.19%
2019/11/18	2	65.30	7	66.59	69.70	-5	2,685	-0.19%
2019/11/15	1	64.00	4	63.78	63.40	-3	2,513	-0.12%
2019/11/14	1	61.90	10	62.42	62.80	-9	2,441	-0.37%
2019/11/13	3	63.10	13	63.40	63.00	-10	2,405	-0.42%
2019/11/12	28	62.75	30	63.29	63.80	-2	2,360	-0.08%
2019/11/11	6	61.32	0	0.00	61.40	6	2,139	0.28%
2019/11/07	19	60.87	3	59.60	59.20	16	2,075	0.77%
2019/11/06	3	60.93	3	60.87	60.70	0	2,016	0.00%
2019/11/05	19	61.85	12	61.97	62.00	7	1,992	0.35%
2019/11/04	8	60.18	3	59.57	61.30	5	1,890	0.26%
2019/11/01	1	58.10	3	58.90	58.10	-2	1,802	-0.11%
2019/10/31	9	57.97	4	58.80	58.00	5	1,785	0.28%
2019/10/30	0	0.00	1	57.10	58.00	-1	1,587	-0.06%
2019/10/15	0	0.00	2	53.80	53.70	-2	1,840	-0.11%
2019/10/09	0	0.00	2	54.20	53.30	-2	1,966	-0.10%
2019/10/08	0	0.00	1	55.20	55.10	-1	1,962	-0.05%
2019/10/07	0	0.00	2	57.90	56.90	-2	1,953	-0.10%
2019/10/04	5	57.50	5	57.50	57.60	0	1,959	0.00%
2019/10/03	1	56.00	0	0.00	56.10	1	2,007	0.05%
2019/10/01	0	0.00	2	56.35	56.90	-2	2,052	-0.10%
2019/09/27	1	56.30	0	0.00	55.20	1	2,049	0.05%
2019/09/24	1	56.00	6	55.90	56.00	-5	2,167	-0.23%
2019/09/23	1	55.80	0	0.00	55.80	1	2,172	0.05%
2019/09/20	1	56.50	0	0.00	56.20	1	2,173	0.05%
2019/09/19	2	56.95	2	56.65	55.90	0	2,166	0.00%
2019/09/18	1	55.10	4	55.00	55.30	-3	2,151	-0.14%
2019/09/16	2	56.05	0	0.00	55.90	2	2,153	0.09%
2019/09/12	1	56.50	0	0.00	56.80	1	2,158	0.05%
2019/09/11	1	57.50	0	0.00	56.80	1	2,178	0.05%
2019/09/10	1	57.00	0	0.00	57.30	1	2,193	0.05%
2019/09/05	4	58.70	2	59.30	59.10	2	2,181	0.09%
2019/09/03	9	57.63	0	0.00	56.90	9	2,296	0.39%
2019/09/02	0	0.00	6	54.83	55.00	-6	2,209	-0.27%
2019/08/30	2	54.50	3	55.30	54.30	-1	2,233	-0.04%
2019/08/29	0	0.00	1	54.50	54.60	-1	2,219	-0.05%
2019/08/27	0	0.00	3	55.27	55.60	-3	2,228	-0.13%
2019/08/26	6	54.43	0	0.00	54.00	6	2,225	0.27%
2019/08/23	2	56.00	2	56.70	55.80	0	2,231	0.00%
2019/08/22	0	0.00	3	56.60	56.30	-3	2,238	-0.13%
2019/08/20	1	55.00	0	0.00	55.10	1	2,238	0.04%
2019/08/15	0	0.00	1	52.40	52.50	-1	2,301	-0.04%
2019/08/14	1	53.70	1	53.20	53.20	0	2,375	0.00%
2019/08/13	1	53.00	0	0.00	52.80	1	2,405	0.04%
2019/08/06	3	50.87	0	0.00	51.40	3	2,505	0.12%
2019/08/05	6	53.52	7	54.93	52.00	-1	2,501	-0.04%
2019/08/02	8	57.06	1	57.60	56.80	7	2,508	0.28%
2019/08/01	1	58.80	1	59.10	59.40	0	2,548	0.00%
2019/07/31	1	57.80	5	58.08	58.80	-4	2,641	-0.15%
2019/07/30	6	58.15	1	58.10	57.90	5	2,818	0.18%
2019/07/29	9	58.56	6	59.23	59.40	3	2,895	0.10%
2019/07/25	0	0.00	2	59.15	57.30	-2	2,998	-0.07%
2019/07/24	0	0.00	4	56.05	56.80	-4	2,853	-0.14%
2019/07/23	4	55.90	2	56.50	55.10	2	2,853	0.07%
2019/07/19	0	0.00	1	56.10	55.70	-1	2,864	-0.03%
2019/07/18	2	56.05	1	55.80	55.80	1	2,866	0.03%
2019/07/16	3	56.87	6	57.10	55.80	-3	2,878	-0.10%
2019/07/15	2	55.80	0	0.00	55.80	2	2,758	0.07%
2019/07/12	1	55.90	0	0.00	55.80	1	2,765	0.04%
2019/07/11	1	55.50	0	0.00	56.30	1	2,759	0.04%
2019/07/10	1	56.30	0	0.00	56.20	1	2,787	0.04%
2019/07/08	0	0.00	5	57.46	57.60	-5	2,751	-0.18%
2019/07/05	1	55.60	1	56.00	56.30	0	2,772	0.00%
2019/07/03	1	55.70	1	56.10	56.10	0	2,828	0.00%
2019/07/02	3	56.20	0	0.00	55.40	3	2,817	0.11%
2019/07/01	1	56.60	4	55.63	56.00	-3	2,799	-0.11%
2019/06/27	0	0.00	1	53.00	53.00	-1	2,763	-0.04%
2019/06/24	1	53.20	0	0.00	53.40	1	2,924	0.03%
2019/06/19	1	53.90	2	53.50	53.60	-1	2,999	-0.03%
2019/06/18	17	54.82	16	54.38	52.60	1	3,011	0.03%
2019/06/17	1	54.00	0	0.00	53.10	1	2,997	0.03%
2019/06/14	2	53.20	2	53.85	54.00	0	3,091	0.00%
2019/06/13	0	0.00	1	54.20	54.30	-1	3,127	-0.03%
2019/06/11	0	0.00	3	50.97	53.00	-3	3,239	-0.09%
2019/06/06	1	48.25	0	0.00	48.00	1	3,316	0.03%
2019/06/05	4	47.78	4	47.81	47.25	0	3,329	0.00%
2019/05/29	1	47.00	2	48.28	48.15	-1	3,504	-0.03%
2019/05/28	0	0.00	2	47.23	48.00	-2	3,492	-0.06%
2019/05/24	0	0.00	2	47.53	46.30	-2	3,473	-0.06%
2019/05/22	6	47.29	3	46.85	46.30	3	3,449	0.09%
2019/05/21	1	42.00	1	44.00	47.00	0	3,416	0.00%
2019/05/20	3	43.40	1	42.65	42.75	2	3,348	0.06%
2019/05/17	5	47.60	1	45.10	44.95	4	3,325	0.12%
2019/05/16	1	47.45	0	0.00	47.10	1	3,355	0.03%
2019/05/14	1	48.50	1	48.45	48.40	0	3,324	0.00%
2019/05/13	10	49.95	10	49.78	49.80	0	3,276	0.00%
2019/05/10	2	51.15	8	50.78	51.60	-6	3,263	-0.18%
2019/05/09	8	56.24	0	0.00	53.10	8	3,187	0.25%
2019/05/08	4	58.83	6	58.28	56.50	-2	3,103	-0.06%
2019/05/07	14	59.47	13	58.82	58.70	1	2,964	0.03%
2019/05/06	3	55.70	5	56.90	56.80	-2	2,777	-0.07%
2019/05/03	12	55.15	12	55.95	55.90	0	2,634	0.00%
2019/05/02	0	0.00	1	52.40	52.50	-1	2,474	-0.04%
2019/04/30	0	0.00	1	49.40	49.90	-1	2,447	-0.04%
2019/04/19	0	0.00	1	52.40	51.60	-1	2,435	-0.04%
2019/04/16	1	51.40	11	52.50	53.40	-10	2,424	-0.41%
2019/04/12	1	50.70	0	0.00	50.70	1	2,421	0.04%
2019/04/11	0	0.00	2	51.10	51.80	-2	2,397	-0.08%
2019/04/10	1	49.25	1	50.30	49.25	0	2,321	0.00%
2019/04/09	4	50.65	4	50.70	49.75	0	2,292	0.00%
2019/04/08	5	52.66	0	0.00	52.70	5	2,231	0.22%
2019/04/03	1	53.10	2	53.15	53.00	-1	2,213	-0.05%
2019/04/02	1	53.50	0	0.00	53.30	1	2,194	0.05%
2019/04/01	1	52.50	1	54.40	52.80	0	2,166	0.00%
2019/03/29	5	53.58	4	53.93	53.70	1	2,134	0.05%
2019/03/28	2	51.25	0	0.00	51.00	2	2,020	0.10%
2019/03/25	1	52.40	3	53.13	52.40	-2	1,913	-0.10%
2019/03/22	3	56.93	0	0.00	55.50	3	1,869	0.16%
2019/03/20	1	55.30	0	0.00	56.00	1	1,767	0.06%
2019/03/19	1	55.30	1	55.80	55.20	0	1,712	0.00%
2019/03/18	9	53.34	6	52.98	53.70	3	1,596	0.19%
2019/03/15	3	52.43	9	52.43	54.20	-6	1,518	-0.40%
2019/03/14	2	49.70	1	49.70	49.60	1	1,339	0.07%
2019/03/13	2	48.00	2	48.65	48.65	0	1,274	0.00%
2019/03/12	4	48.36	1	50.10	47.00	3	1,217	0.25%
2019/03/11	0	0.00	1	49.05	47.80	-1	1,060	-0.09%
2019/03/08	2	48.68	2	48.10	48.90	0	1,014	0.00%
2019/03/07	0	0.00	6	46.38	46.35	-6	888	-0.68%
2019/02/21	0	0.00	1	42.10	41.60	-1	726	-0.14%
2019/02/19	0	0.00	1	41.80	42.00	-1	686	-0.15%
2019/02/18	1	41.00	1	41.45	41.65	0	674	0.00%
2019/02/15	1	41.20	7	41.84	41.20	-6	655	-0.91%
2019/02/14	0	0.00	1	38.20	39.00	-1	583	-0.17%
2019/01/25	1	36.70	5	37.04	36.95	-4	517	-0.77%
2019/01/23	1	36.35	0	0.00	36.30	1	517	0.19%
2019/01/18	1	36.80	0	0.00	36.60	1	491	0.20%
2019/01/16	0	0.00	1	37.80	37.00	-1	457	-0.22%
2019/01/15	1	36.45	0	0.00	36.40	1	424	0.24%
2019/01/10	0	0.00	1	35.15	34.85	-1	360	-0.28%
2018/12/05	1	30.50	0	0.00	30.15	1	284	0.35%
2018/10/05	1	29.20	0	0.00	29.20	1	328	0.30%
2018/10/03	3	30.30	0	0.00	30.45	3	323	0.93%
2018/10/01	1	30.20	0	0.00	30.60	1	326	0.31%
2018/09/27	2	31.00	0	0.00	30.70	2	315	0.63%
2018/09/26	2	31.05	0	0.00	31.10	2	321	0.62%
2018/09/14	1	32.10	0	0.00	32.10	1	346	0.29%
2018/09/10	1	32.70	0	0.00	31.20	1	353	0.28%
2018/09/07	1	32.70	0	0.00	32.65	1	348	0.29%
2018/08/30	2	35.75	0	0.00	35.45	2	411	0.49%
2018/08/28	3	34.27	0	0.00	34.30	3	414	0.72%
2018/08/27	1	33.40	0	0.00	33.60	1	414	0.24%
2018/08/23	1	33.80	0	0.00	33.50	1	410	0.24%
2018/08/16	1	34.80	3	34.75	34.60	-2	443	-0.45%
2018/08/09	0	0.00	10	36.20	36.15	-10	447	-2.23%
2018/08/08	0	0.00	9	36.70	36.70	-9	448	-2.01%
2018/08/03	3	37.80	13	37.47	38.30	-10	470	-2.13%
2018/06/26	0	0.00	1	40.10	40.50	-1	1,052	-0.10%
2018/06/25	0	0.00	1	41.10	41.00	-1	1,201	-0.08%
2018/06/20	1	42.10	5.6	41.58	42.50	-4.6	1,336	-0.35%
2018/06/15	2	43.90	0	0.00	44.00	2	1,340	0.15%
2018/06/14	1	44.10	1	45.90	43.90	0	1,349	0.00%
2018/06/07	0	0.00	1	43.35	43.30	-1	1,534	-0.07%
2018/06/04	0	0.00	1	42.85	42.70	-1	1,555	-0.06%
2018/06/01	0	0.00	1	42.90	42.95	-1	1,569	-0.06%
2018/05/31	1	43.05	0	0.00	42.70	1	1,585	0.06%
2018/05/30	0	0.00	0.3	43.40	42.75	-0.3	1,609	-0.02%
2018/05/28	1	42.40	0	0.00	43.20	1	1,615	0.06%
2018/05/14	2	40.60	0	0.00	41.10	2	2,158	0.09%
2018/05/11	1	42.30	0	0.00	40.20	1	2,252	0.04%
2018/05/10	1	42.70	0	0.00	42.35	1	2,284	0.04%
2018/05/02	1	45.45	0	0.00	45.25	1	2,259	0.04%
2018/04/24	2	46.20	1	43.80	44.15	1	2,250	0.04%
2018/04/19	1	49.30	0	0.00	49.95	1	2,164	0.05%
2018/04/17	2	50.45	5	49.65	47.90	-3	2,123	-0.14%
2018/04/16	1	47.80	0	0.00	48.10	1	2,060	0.05%
2018/04/11	1	48.30	5	47.44	49.50	-4	2,025	-0.20%
2018/04/10	1	44.90	0	0.00	45.75	1	1,965	0.05%
2018/04/09	3	45.40	0	0.00	45.00	3	1,970	0.15%
2018/04/03	4	46.49	3	47.00	45.90	1	1,956	0.05%
2018/04/02	2	46.18	1	47.10	47.30	1	1,932	0.05%
2018/03/31	0	0.00	1	46.40	46.40	-1	1,911	-0.05%
2018/03/30	6	45.99	2	46.53	45.45	4	1,896	0.21%
2018/03/29	14	45.03	43	45.87	46.30	-29	1,842	-1.57%
2018/03/28	34	43.97	12	43.08	43.85	22	1,726	1.27%
2018/03/27	4	39.85	4	40.10	40.50	0	1,574	0.00%
2018/03/26	3	38.90	0	0.00	39.90	3	1,521	0.20%
2018/03/23	2	36.80	2	37.30	37.45	0	1,446	0.00%
2018/03/22	3	37.60	3	38.02	37.55	0	1,438	0.00%
2018/03/21	1	38.10	0	0.00	37.80	1	1,429	0.07%
2018/03/19	2	38.00	0	0.00	37.70	2	1,408	0.14%
2018/03/14	5	38.35	4	37.53	37.25	1	1,281	0.08%
2018/03/13	2	37.20	1	37.00	37.60	1	1,213	0.08%
2018/03/09	0	0.00	1	34.80	35.20	-1	1,165	-0.09%
2018/03/08	1	34.50	2	34.80	35.00	-1	1,168	-0.09%
2018/03/07	1	34.30	0	0.00	34.40	1	1,165	0.09%
2018/03/05	1	37.00	0	0.00	35.50	1	1,154	0.09%
2018/02/26	0	0.00	2	37.80	37.00	-2	1,106	-0.18%
2018/02/23	0	0.00	2	36.38	36.90	-2	1,033	-0.19%
2018/02/22	5	36.50	8	36.21	35.20	-3	968	-0.31%
2018/02/21	7	35.35	3	34.60	36.10	4	861	0.46%
2018/02/09	2	34.05	2	34.20	33.85	0	739	0.00%
2018/02/07	0	0.00	1	33.00	33.00	-1	674	-0.15%
2018/02/05	1	33.50	2	35.00	33.85	-1	628	-0.16%
2018/02/02	2	33.13	0	0.00	33.05	2	541	0.37%
2018/02/01	0	0.00	1	32.10	32.05	-1	528	-0.19%
2018/01/30	2	31.80	0	0.00	31.20	2	537	0.37%
2018/01/24	0	0.00	1	31.25	31.40	-1	650	-0.15%
2018/01/22	1	32.40	0	0.00	31.40	1	690	0.14%
2018/01/19	0	0.00	8	31.99	32.10	-8	723	-1.11%
2018/01/17	0	0.00	2	30.80	30.80	-2	841	-0.24%
2018/01/16	2	30.80	0	0.00	31.00	2	853	0.23%
2018/01/12	4	31.19	0	0.00	31.05	4	901	0.44%
2018/01/09	2	31.10	0	0.00	31.50	2	1,098	0.18%