揚明光 (3504)-第一金-台中券商分點個股進出

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
55.3
漲跌
▲0.3
漲幅
+0.55%
成交量
170張
產業
上市光電類股▲0.61%
378人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/25	0	0.00	1	54.40	54.10	-1	1,234	-0.08%
2024/04/24	1	55.00	0	0.00	54.80	1	1,236	0.08%
2024/04/12	1	58.40	6	58.12	57.20	-5	1,267	-0.39%
2024/04/10	1	58.30	1	59.10	58.30	0	1,279	0.00%
2024/04/02	4	58.75	0	0.00	58.40	4	1,376	0.29%
2024/03/29	0	0.00	1	59.80	59.30	-1	1,418	-0.07%
2024/03/27	1	60.00	1	60.90	59.80	0	1,426	0.00%
2024/03/21	1	60.40	0	0.00	60.30	1	1,426	0.07%
2024/03/12	0.1	61.60	0	0.00	61.00	0.1	1,520	0.01%
2024/03/05	0	0.00	2	65.30	65.20	-2	1,512	-0.13%
2024/03/01	0	0.00	4	65.60	65.70	-4	1,513	-0.26%
2024/02/29	4	64.98	3	65.00	65.90	1	1,518	0.07%
2024/02/27	5	66.20	0	0.00	64.90	5	1,520	0.33%
2024/02/26	0	0.00	3	65.27	65.20	-3	1,537	-0.20%
2024/02/23	0	0.00	1	70.30	69.60	-1	1,528	-0.07%
2024/02/22	2	72.05	2	72.40	71.40	0	1,620	0.00%
2024/02/21	2	71.70	6	71.90	71.80	-4	1,641	-0.24%
2024/02/20	8.1	72.77	5	72.18	71.50	3.1	1,634	0.19%
2024/02/19	13	74.46	7	74.14	74.00	6	1,602	0.37%
2024/02/16	0	70.30	1	70.60	70.80	-1	1,502	-0.07%
2024/02/05	4	72.05	2	70.40	70.40	2	1,469	0.14%
2024/02/02	2	71.85	2	71.90	71.90	0	1,443	0.00%
2024/01/29	6	70.88	1	71.30	69.60	5	1,373	0.36%
2024/01/26	2	69.35	1	69.30	69.90	1	1,349	0.07%
2024/01/25	2	70.80	2	72.40	69.90	0	1,325	0.00%
2024/01/24	12	72.78	8	74.60	71.90	4	1,281	0.31%
2024/01/23	1	69.40	1	71.40	70.80	0	1,095	0.00%
2024/01/22	2	68.05	3	69.20	70.00	-1	1,006	-0.10%
2024/01/16	0	0.00	1	65.50	65.50	-1	933	-0.11%
2024/01/15	1	66.20	0	0.00	66.70	1	928	0.11%
2024/01/12	0	0.00	6	66.10	66.10	-6	930	-0.64%
2024/01/11	0	0.00	1	65.70	65.80	-1	922	-0.11%
2024/01/09	1	64.70	0	0.00	64.70	1	923	0.11%
2024/01/04	0	0.00	2	68.50	66.50	-2	897	-0.22%
2024/01/03	0	67.20	0	0.00	66.90	0	886	0.00%
2024/01/02	3	69.17	3	69.47	68.70	0	869	0.00%
2023/12/27	2	68.05	1	68.70	68.20	1	772	0.13%
2023/12/26	1	66.90	1	68.30	68.60	0	740	0.00%
2023/12/25	0	0.00	1	65.40	65.00	-1	717	-0.14%
2023/12/19	4	62.70	3	63.30	63.40	1	713	0.14%
2023/12/18	0	0.00	2	63.95	64.00	-2	712	-0.28%
2023/12/15	0	0.00	1	65.90	65.00	-1	704	-0.14%
2023/12/14	3	68.33	1	69.20	66.90	2	690	0.29%
2023/12/13	4	67.88	1	68.00	66.70	3	650	0.46%
2023/12/08	0	0.00	1	65.60	65.60	-1	594	-0.17%
2023/12/04	2	66.20	0	0.00	66.20	2	588	0.34%
2023/11/29	5	68.20	0	0.00	67.20	5	615	0.81%
2023/11/27	0	0.00	6	66.20	66.00	-6	607	-0.99%
2023/11/22	7	69.49	1	68.70	68.80	6	570	1.05%
2023/11/21	0	67.50	1	69.80	68.70	-1	526	-0.19%
2023/11/20	0	0.00	8	65.37	68.40	-8	416	-1.92%
2023/11/07	0	0.00	1	58.60	59.70	-1	397	-0.25%
2023/11/06	1	59.00	0	0.00	59.00	1	406	0.25%
2023/10/11	6	62.00	0	0.00	60.50	6	526	1.14%
2023/09/18	0	0.00	1	65.30	64.70	-1	727	-0.14%
2023/09/14	1	65.10	0	0.00	65.40	1	732	0.14%
2023/09/07	0	0.00	3	65.60	64.50	-3	765	-0.39%
2023/09/06	0	0.00	1	65.50	65.80	-1	772	-0.13%
2023/09/05	10	65.88	5	66.70	66.70	5	781	0.64%
2023/08/30	0.5	62.40	0	0.00	63.00	0.5	917	0.05%
2023/08/29	0	0.00	0.1	61.00	61.10	-0.1	933	-0.01%
2023/08/28	2	59.50	2	60.40	60.40	0	1,008	0.00%
2023/08/11	5.1	65.20	5	65.40	65.40	0.1	1,151	0.01%
2023/08/10	0	0.00	10	63.70	63.70	-10	1,153	-0.87%
2023/08/02	2	68.00	2	68.80	66.50	0	1,150	0.00%
2023/07/26	1	70.00	1	69.70	69.50	0	1,122	0.00%
2023/07/25	3	70.90	0	0.00	70.90	3	1,119	0.27%
2023/07/24	0	0.00	0	70.30	70.00	0	1,120	0.00%
2023/07/20	0	0.00	1	74.30	74.30	-1	1,125	-0.09%
2023/07/18	9	76.40	0	0.00	75.10	9	1,135	0.79%
2023/07/13	0	0.00	0.1	76.20	74.70	-0.1	1,154	-0.01%
2023/07/12	0	76.00	1	76.00	75.60	-1	1,173	-0.08%
2023/07/07	1	77.90	0	0.00	78.00	1	1,101	0.09%
2023/07/05	5	79.80	5	79.10	79.10	0	1,084	0.00%
2023/06/28	0	0.00	1	77.10	77.10	-1	1,104	-0.09%
2023/06/27	1	77.10	0	0.00	77.20	1	1,112	0.09%
2023/06/19	0	0.00	0.1	78.00	78.10	-0.1	1,105	-0.01%
2023/06/15	0	78.20	0	0.00	78.00	0	1,103	0.00%
2023/06/14	0	0.00	6	80.82	79.50	-6	1,091	-0.55%
2023/06/13	0.1	80.90	0	0.00	80.30	0.1	1,089	0.00%
2023/06/12	1	80.70	0	0.00	80.10	1	1,088	0.09%
2023/06/09	1	81.11	1	82.00	81.10	0	1,089	0.00%
2023/06/08	0	80.60	0	0.00	80.10	0	1,089	0.00%
2023/06/06	2	81.50	4	82.83	81.30	-2	1,112	-0.18%
2023/06/05	9.1	87.84	7	88.94	87.00	2.1	1,069	0.19%
2023/06/02	6	86.17	1	86.30	86.50	5	1,100	0.45%
2023/06/01	6	88.83	1	86.50	86.20	5	1,218	0.41%
2023/05/29	5	82.00	5	82.60	81.70	0	1,164	0.00%
2023/05/24	0	0.00	1	81.00	81.10	-1	1,171	-0.09%
2023/05/17	5	79.40	10	80.65	80.80	-5	1,215	-0.41%
2023/05/16	0	76.80	0	0.00	76.30	0	1,164	0.00%
2023/05/10	0	76.00	0	0.00	76.20	0	1,183	0.00%
2023/05/05	0	0.00	1	77.60	77.50	-1	1,231	-0.08%
2023/05/04	1	77.60	0	0.00	77.70	1	1,339	0.07%
2023/04/21	0	79.40	0	0.00	78.50	0	1,373	0.00%
2023/04/11	7	88.26	10	88.35	87.60	-3	1,387	-0.22%
2023/04/10	0	0.00	3	90.30	89.40	-3	1,386	-0.22%
2023/04/06	0	0.00	3	88.43	88.70	-3	1,374	-0.22%
2023/03/31	1	87.90	5	88.38	87.90	-4	1,377	-0.29%
2023/03/30	5	89.70	9	88.70	88.30	-4	1,374	-0.29%
2023/03/27	4	87.20	0	0.00	87.70	4	1,362	0.29%
2023/03/24	0	87.30	0	0.00	87.00	0	1,382	0.00%
2023/03/23	3	87.70	0	0.00	87.50	3	1,404	0.21%
2023/03/17	0	0.00	16	84.80	84.50	-16	1,456	-1.10%
2023/03/16	0	0.00	1	85.80	84.40	-1	1,473	-0.07%
2023/03/15	0	0.00	2	86.20	86.00	-2	1,493	-0.13%
2023/03/10	1	87.50	1	87.70	86.00	0	1,587	0.00%
2023/03/09	13	90.89	6	89.38	88.60	7	1,644	0.43%
2023/03/08	3	89.47	2	89.50	89.20	1	1,787	0.06%
2023/03/07	32	91.30	4	91.00	90.70	28	1,786	1.57%
2023/03/06	17	90.28	17	90.84	91.40	0	1,701	0.00%
2023/03/03	5	86.60	0	0.00	85.80	5	1,584	0.32%
2023/02/21	1	87.60	0	0.00	87.60	1	1,967	0.05%
2023/02/15	0	83.00	1	82.33	82.30	-1	2,244	-0.04%
2023/02/10	0	0.00	1	87.00	85.50	-1	2,520	-0.04%
2023/02/09	1	87.40	0	0.00	87.90	1	2,536	0.04%
2023/02/07	0	0.00	2	88.10	87.40	-2	2,721	-0.07%
2023/02/06	0	0.00	4	88.50	88.50	-4	2,786	-0.14%
2023/02/03	1	89.00	0	0.00	88.30	1	2,800	0.04%
2023/02/02	8	90.98	6	90.80	89.90	2	2,833	0.07%
2023/01/31	3	86.70	0	0.00	85.70	3	2,754	0.11%
2023/01/12	0	0.00	1	82.50	81.40	-1	2,789	-0.04%
2023/01/10	0	0.00	1	82.40	82.40	-1	2,827	-0.04%
2023/01/09	0	0.00	9	83.83	83.20	-9	2,845	-0.32%
2023/01/06	0	0.00	4	84.40	84.40	-4	2,872	-0.14%
2023/01/05	14	83.49	0	0.00	83.50	14	2,894	0.48%
2023/01/04	3	80.33	3	82.20	81.70	0	2,893	0.00%
2023/01/03	5	77.60	5	78.50	78.50	0	2,890	0.00%
2022/12/16	0	0.00	1	81.00	80.20	-1	3,476	-0.03%
2022/12/15	1	84.60	1	82.90	82.90	0	3,533	0.00%
2022/12/06	0	0.00	3	89.80	89.20	-3	3,986	-0.08%
2022/12/05	1	94.50	1	94.00	92.40	0	4,155	0.00%
2022/12/02	3	94.53	4	93.50	93.50	-1	4,317	-0.02%
2022/12/01	7	94.14	25	94.28	92.70	-18	4,479	-0.40%
2022/11/30	22	94.01	4	93.20	93.20	18	5,041	0.36%
2022/11/28	2	90.85	1	90.90	90.70	1	5,776	0.02%
2022/11/25	0	0.00	1	91.30	89.30	-1	6,040	-0.02%
2022/11/24	2	90.80	2	93.00	90.30	0	6,369	0.00%
2022/11/23	7	92.71	0	0.00	89.60	7	6,451	0.11%
2022/11/22	6	90.63	6	90.62	90.00	0	6,420	0.00%
2022/11/18	2	92.80	2	92.00	92.70	0	6,472	0.00%
2022/11/17	12	93.48	12	93.75	93.40	0	6,465	0.00%
2022/11/16	2	89.75	2	90.75	90.80	0	6,363	0.00%
2022/11/15	3	92.33	3	91.10	91.10	0	6,365	0.00%
2022/11/14	7	91.47	8	92.80	93.40	-1	6,388	-0.02%
2022/11/11	0	0.00	1	92.20	90.10	-1	6,465	-0.02%
2022/11/10	10	91.91	13	92.12	90.30	-3	6,599	-0.05%
2022/11/09	6	87.63	8	85.94	87.30	-2	6,549	-0.03%
2022/11/08	3	88.73	3	85.23	84.20	0	6,632	0.00%
2022/11/04	3	84.10	0	0.00	84.00	3	6,960	0.04%
2022/11/03	26	83.56	24	83.08	83.60	2	7,148	0.03%
2022/11/02	5	79.46	2	82.70	79.60	3	7,138	0.04%
2022/10/31	1	75.90	1	75.70	74.30	0	7,570	0.00%
2022/10/27	1	73.40	0	0.00	73.40	1	8,544	0.01%
2022/10/26	0	0.00	1	70.40	70.80	-1	8,609	-0.01%
2022/10/21	0	0.00	13	71.52	71.20	-13	8,924	-0.15%
2022/10/17	0	0.00	2	74.15	77.30	-2	9,862	-0.02%
2022/10/14	13	78.72	0	0.00	77.30	13	10,055	0.13%
2022/10/13	2	75.00	2	75.25	74.30	0	10,176	0.00%
2022/10/11	1	79.50	2	79.25	79.40	-1	10,525	-0.01%
2022/10/06	2	87.90	2	87.60	87.60	0	11,626	0.00%
2022/10/05	1	89.20	1	90.50	87.20	0	11,760	0.00%
2022/10/04	1	86.80	0	0.00	88.60	1	11,954	0.01%
2022/10/03	1	85.30	0	0.00	85.30	1	12,371	0.01%
2022/09/30	2	86.00	5	85.20	86.70	-3	12,701	-0.02%
2022/09/28	4	89.08	9	87.88	86.80	-5	12,842	-0.04%
2022/09/27	8	93.76	6	93.63	93.50	2	12,884	0.02%
2022/09/26	8	97.49	10	96.32	93.00	-2	12,863	-0.02%
2022/09/23	6	106.08	5	101.20	101.00	1	12,819	0.01%
2022/09/22	0	0.00	1	106.50	107.00	-1	12,765	-0.01%
2022/09/21	2	104.25	3	105.00	105.50	-1	12,741	-0.01%
2022/09/20	3	103.67	3	103.67	103.00	0	12,779	0.00%
2022/09/19	1	105.00	1	103.50	102.00	0	12,889	0.00%
2022/09/16	4	104.38	4	104.38	105.00	0	12,902	0.00%
2022/09/15	8	106.50	5	107.30	104.00	3	12,852	0.02%
2022/09/14	5	104.80	5	106.50	107.00	0	12,746	0.00%
2022/09/13	3	106.67	4	105.88	104.00	-1	12,603	-0.01%
2022/09/12	5	107.50	3	106.67	107.00	2	12,537	0.02%
2022/09/08	3	103.33	3	104.67	103.00	0	12,372	0.00%
2022/09/07	10	105.75	9	104.89	104.50	1	12,251	0.01%
2022/09/06	24	113.33	24	113.73	106.50	0	12,153	0.00%
2022/09/05	15	112.17	4	110.13	109.00	11	11,556	0.10%
2022/09/02	20	112.65	24	112.50	114.00	-4	11,627	-0.03%
2022/09/01	1	103.50	7.1	108.04	110.50	-6.1	10,967	-0.06%
2022/08/31	8	101.63	9	101.11	100.50	-1	10,677	-0.01%
2022/08/30	11	96.57	2	96.10	98.60	9	10,344	0.09%
2022/08/29	0	0.00	1	90.70	89.70	-1	10,179	-0.01%
2022/08/26	0	0.00	2	94.60	94.60	-2	10,138	-0.02%
2022/08/25	3	93.90	1	92.90	92.50	2	10,067	0.02%
2022/08/24	5	93.31	4	92.50	92.50	1	10,039	0.01%
2022/08/23	6	93.89	6	92.87	92.30	0	9,988	0.00%
2022/08/22	2	96.80	4	95.30	95.10	-2	9,894	-0.02%
2022/08/19	0	0.00	4	101.88	99.50	-4	9,808	-0.04%
2022/08/18	9	100.34	9	100.83	100.00	0	9,686	0.00%
2022/08/17	6	101.75	4	102.13	102.50	2	9,540	0.02%
2022/08/16	6	100.55	6	100.20	97.70	0	9,312	0.00%
2022/08/11	3	101.97	7	102.17	99.70	-4	8,925	-0.04%
2022/08/10	8	101.15	7.3	100.45	99.00	0.7	8,635	0.01%
2022/08/09	1	96.60	0	0.00	97.00	1	8,374	0.01%
2022/08/08	15.3	97.90	14	97.42	98.00	1.3	8,262	0.02%
2022/08/05	9	100.48	12	100.91	100.00	-3	8,076	-0.04%
2022/08/04	61	97.38	72	97.81	100.50	-11	7,732	-0.14%
2022/08/03	47	97.64	33	97.71	96.50	14	7,113	0.20%
2022/08/02	1	94.00	3	93.93	93.00	-2	6,686	-0.03%
2022/08/01	1	94.30	4	93.98	93.20	-3	6,616	-0.05%
2022/07/29	11	93.17	10	93.75	94.00	1	6,544	0.02%
2022/07/28	11	91.40	14	91.50	91.90	-3	6,424	-0.05%
2022/07/27	20	90.88	17	90.69	92.00	3	6,259	0.05%
2022/07/26	25	92.88	18	88.22	87.20	7	6,006	0.12%
2022/07/25	6	95.92	5	96.80	96.80	1	5,768	0.02%
2022/07/22	29	97.14	41	98.69	95.50	-12	5,647	-0.21%
2022/07/21	13	95.71	8	96.04	95.80	5	5,257	0.10%
2022/07/20	6	93.75	7	94.56	94.20	-1	5,045	-0.02%
2022/07/19	3	96.70	10	96.51	94.80	-7	4,900	-0.14%
2022/07/18	11	96.21	3	94.50	94.80	8	4,647	0.17%
2022/07/15	47	96.26	60	95.92	96.20	-13	4,480	-0.29%
2022/07/14	68	92.89	44	93.23	94.20	24	3,982	0.60%
2022/07/13	9	89.67	14	89.29	92.70	-5	3,320	-0.15%
2022/07/12	17	84.10	22	86.57	84.30	-5	3,159	-0.16%
2022/07/11	25	88.07	40	88.57	87.90	-15	2,919	-0.51%
2022/07/08	14	83.53	28	84.45	86.30	-14	2,462	-0.57%
2022/07/07	9	76.56	13.1	76.93	78.50	-4.1	2,105	-0.19%
2022/07/06	28.1	74.08	11	72.29	71.40	17	1,957	0.87%
2022/07/05	5	74.72	7	72.36	74.40	-2	1,861	-0.11%
2022/07/04	9	69.58	3	70.60	70.60	6	1,707	0.35%
2022/07/01	3	70.07	5	69.56	68.40	-2	1,676	-0.12%
2022/06/30	7	69.80	4	70.55	68.70	3	1,610	0.19%
2022/06/29	1	72.50	4	71.50	72.40	-3	1,578	-0.19%
2022/06/28	16	74.28	17	73.55	74.40	-1	1,526	-0.07%
2022/06/27	21	72.43	16	72.83	73.50	5	1,437	0.35%
2022/06/24	10	67.60	4	67.80	68.00	6	1,286	0.47%
2022/06/20	0	0.00	3	61.00	60.40	-3	1,260	-0.24%
2022/06/17	6	65.60	10	65.88	64.20	-4	1,238	-0.32%
2022/06/16	1	67.40	3	67.10	67.80	-2	1,211	-0.17%
2022/06/15	21	72.43	12	71.73	70.70	9	1,146	0.78%
2022/06/14	1	68.90	1	70.50	68.90	0	1,031	0.00%
2022/06/13	3	72.30	3	72.50	71.50	0	996	0.00%
2022/06/10	3	68.83	4	70.85	71.90	-1	727	-0.14%
2022/06/09	1	64.90	1	65.70	65.40	0	675	0.00%
2022/06/08	1	66.50	0	0.00	65.60	1	678	0.15%
2022/06/06	2	65.50	3	66.23	65.80	-1	676	-0.15%
2022/06/01	1	66.80	0	0.00	65.40	1	716	0.14%
2022/05/31	1	64.80	1	65.20	65.20	0	725	0.00%
2022/05/24	4	62.60	0	0.00	61.50	4	840	0.48%
2022/05/23	6	64.10	0	0.00	64.00	6	844	0.71%
2022/05/12	0	0.00	4	61.10	60.30	-4	927	-0.43%
2022/05/11	0	0.00	4	61.48	62.00	-4	936	-0.43%
2022/05/10	0	0.00	2	62.90	63.00	-2	942	-0.21%
2022/05/09	2	62.15	0	0.00	60.70	2	945	0.21%
2022/04/28	1	66.60	1	66.30	66.30	0	1,023	0.00%
2022/04/27	0	0.00	4	66.18	66.00	-4	1,028	-0.39%
2022/04/15	1	71.30	0	0.00	71.30	1	1,198	0.08%
2022/04/14	0	0.00	9	74.03	74.00	-9	1,228	-0.73%
2022/04/12	0	0.00	1	71.80	71.40	-1	1,257	-0.08%
2022/04/08	0	0.00	2	74.80	75.60	-2	1,263	-0.16%
2022/04/07	0	0.00	1	74.10	73.60	-1	1,271	-0.08%
2022/04/06	1	76.10	0	0.00	76.60	1	1,262	0.08%
2022/03/25	1	80.10	0	0.00	78.00	1	1,391	0.07%
2022/03/21	0	80.70	0	0.00	79.10	0	1,412	0.00%
2022/03/16	0	0.00	1	77.30	76.90	-1	1,483	-0.07%
2022/03/15	1	76.20	0	0.00	76.00	1	1,544	0.06%
2022/03/10	5	80.00	0	0.00	80.40	5	1,664	0.30%
2022/03/09	2	78.00	0	0.00	77.90	2	1,804	0.11%
2022/03/08	5	79.40	6	78.33	77.30	-1	1,833	-0.05%
2022/03/07	1	79.00	0	0.00	78.40	1	1,844	0.05%
2022/03/04	1	85.80	0	0.00	84.20	1	1,873	0.05%
2022/03/03	3	89.40	6	89.65	87.60	-3	1,934	-0.16%
2022/03/01	5	84.90	6	85.18	85.70	-1	2,003	-0.05%
2022/02/25	4	83.43	0	0.00	84.40	4	2,056	0.19%
2022/02/24	1	81.80	0	0.00	81.80	1	2,111	0.05%
2022/02/21	0	0.00	2	89.30	89.10	-2	2,841	-0.07%
2022/02/17	1	91.00	0	0.00	90.90	1	3,156	0.03%
2022/02/16	6	93.82	5	93.60	93.60	1	3,318	0.03%
2022/02/14	0	0.00	1	94.30	91.10	-1	3,562	-0.03%
2022/02/10	4	94.70	0	0.00	94.50	4	3,891	0.10%
2022/02/09	0	97.00	0	0.00	96.30	0	3,980	0.00%
2022/02/08	6	95.82	6	95.87	96.00	0	4,047	0.00%
2022/01/26	0	0.00	1	92.00	90.90	-1	4,269	-0.02%
2022/01/25	3	95.10	2	96.55	92.40	1	4,733	0.02%
2022/01/19	6	100.00	0	0.00	99.70	6	5,925	0.10%
2022/01/17	2	100.00	2	100.05	101.00	0	6,966	0.00%
2022/01/14	2	99.75	0	0.00	99.30	2	7,533	0.03%
2022/01/13	1	102.50	2	103.25	103.50	-1	7,850	-0.01%
2022/01/11	0.1	105.00	5	105.50	104.00	-5	8,238	-0.06%
2022/01/10	0	0.00	1	107.00	109.00	-1	8,304	-0.01%
2022/01/07	5	108.91	0	0.00	108.00	5	8,565	0.06%
2022/01/06	0	113.50	0	0.00	115.00	0	8,950	0.00%
2022/01/04	0.1	117.50	0	0.00	117.50	0.1	9,544	0.00%
2021/12/30	1	117.50	0	0.00	117.50	1	9,742	0.01%
2021/12/28	2	119.50	0	0.00	119.50	2	9,830	0.02%
2021/12/27	0	0.00	3	122.50	122.00	-3	9,900	-0.03%
2021/12/24	1	120.50	0	0.00	119.00	1	9,939	0.01%
2021/12/23	4.2	120.45	4	120.50	120.50	0.2	10,006	0.00%
2021/12/22	2.1	121.35	27	122.74	123.00	-24.9	10,098	-0.25%
2021/12/21	2	120.50	0	0.00	118.00	2	10,331	0.02%
2021/12/20	0	0.00	1	118.50	119.50	-1	10,405	-0.01%
2021/12/17	1	118.50	1	118.00	119.50	0	10,469	0.00%
2021/12/16	23	121.96	0	0.00	122.00	23	10,644	0.22%
2021/12/15	1	119.00	11	120.41	120.00	-10	10,704	-0.09%
2021/12/14	12	116.17	0	0.00	114.50	12	10,686	0.11%
2021/12/13	5	121.00	0	0.00	122.50	5	10,672	0.05%
2021/12/10	0	0.00	1	128.00	125.00	-1	10,695	-0.01%
2021/12/09	0	0.00	5	129.60	127.00	-5	10,708	-0.05%
2021/12/08	0	0.00	2	128.50	128.00	-2	10,699	-0.02%
2021/12/07	2	124.55	2	130.00	124.50	0	10,757	0.00%
2021/12/06	0.4	129.46	0	0.00	129.00	0.4	10,831	0.00%
2021/12/03	10	130.10	11	130.55	129.00	-1	10,841	-0.01%
2021/12/02	2	124.00	1	124.50	123.00	1	10,842	0.01%
2021/12/01	5	122.00	0	0.00	125.50	5	10,958	0.05%
2021/11/30	3	123.17	6	123.75	124.50	-3	11,025	-0.03%
2021/11/29	2	120.00	36	118.24	120.50	-34	11,128	-0.31%
2021/11/26	8	123.88	1	121.50	120.50	7	11,412	0.06%
2021/11/25	4	129.01	18	129.72	127.00	-14	11,529	-0.12%
2021/11/24	8	128.25	0	0.00	127.00	8	11,797	0.07%
2021/11/23	5	137.50	6	132.08	131.50	-1	11,998	-0.01%
2021/11/22	7	140.36	6	139.25	136.50	1	12,312	0.01%
2021/11/19	31	147.42	12	149.67	140.00	19	12,403	0.15%
2021/11/18	67	147.38	14	144.11	140.50	53	12,142	0.44%
2021/11/17	5	146.00	27	145.80	146.00	-22	11,811	-0.19%
2021/11/16	0	0.00	1	134.50	133.00	-1	11,601	-0.01%
2021/11/15	2	139.50	4	138.13	136.50	-2	11,555	-0.02%
2021/11/12	1	136.00	34	133.09	135.50	-33	11,433	-0.29%
2021/11/11	33	130.00	4	130.38	130.00	29	11,328	0.26%
2021/11/10	2	133.25	2	133.50	133.50	0	11,322	0.00%
2021/11/09	31	139.18	23	134.65	131.50	8	11,337	0.07%
2021/11/08	0	0.00	1	128.50	133.00	-1	11,167	-0.01%
2021/11/05	4	132.00	0	0.00	132.00	4	11,161	0.04%
2021/11/04	5	138.50	18	136.89	131.50	-13	11,251	-0.12%
2021/11/03	0	0.00	4	139.00	134.50	-4	11,166	-0.04%
2021/11/02	45	140.82	20	144.85	136.00	25	11,109	0.23%
2021/11/01	124	137.03	146.1	138.57	144.00	-22.1	10,651	-0.21%	大買/大賣/
2021/10/29	18	134.17	11	136.14	131.00	7	10,290	0.07%
2021/10/28	4	138.00	3	135.33	130.00	1	10,005	0.01%
2021/10/27	2	139.50	2	138.00	134.50	0	9,699	0.00%
2021/10/26	27	141.00	6	143.00	134.50	21	9,469	0.22%
2021/10/25	22	138.30	413	140.49	137.00	-391	8,971	-4.36%	大賣/鉅額交易
2021/10/22	431	127.18	448	131.65	134.00	-17	8,461	-0.20%	大買/大賣/
2021/10/21	6	119.83	5	121.60	122.00	1	7,869	0.01%
2021/10/20	9	119.44	9	119.72	118.00	0	7,514	0.00%
2021/10/19	5	110.10	4	111.75	112.00	1	7,180	0.01%
2021/10/18	6	109.00	9	111.39	112.00	-3	7,079	-0.04%
2021/10/15	10	111.90	7	111.29	112.00	3	6,992	0.04%
2021/10/14	17.1	120.59	8	119.19	109.50	9.1	6,722	0.13%
2021/10/13	2	115.00	22	121.50	121.50	-20	6,313	-0.32%
2021/10/12	24	115.00	29	119.02	110.50	-5	5,951	-0.08%
2021/10/08	1	108.00	2	108.00	109.00	-1	5,702	-0.02%
2021/10/07	0	0.00	1	108.00	109.50	-1	5,567	-0.02%
2021/10/06	2	100.00	0	0.00	99.90	2	5,618	0.04%
2021/10/05	1	104.00	0	0.00	106.00	1	5,635	0.02%
2021/10/01	1	107.50	0	0.00	106.00	1	5,494	0.02%
2021/09/30	1	109.00	1	112.00	112.00	0	5,447	0.00%
2021/09/29	3	108.50	1	113.00	107.00	2	5,394	0.04%
2021/09/28	7	114.29	7	110.64	114.50	0	5,326	0.00%
2021/09/27	12	111.17	9	112.33	110.50	3	5,060	0.06%
2021/09/24	6	108.17	0	0.00	105.00	6	4,970	0.12%
2021/09/23	46	109.82	1	106.00	105.00	45	4,911	0.92%
2021/09/22	269	99.38	13	106.35	106.50	256	4,779	5.36%	大買/鉅額交易
2021/09/17	3	97.13	0	0.00	97.10	3	4,789	0.06%
2021/09/16	0	0.00	2	97.80	97.00	-2	4,817	-0.04%
2021/09/15	103	100.47	2	101.00	98.00	101	4,784	2.11%	大買/鉅額交易
2021/09/14	1	102.00	0	0.00	101.50	1	4,744	0.02%
2021/09/13	2	105.25	1	101.00	106.00	1	4,713	0.02%
2021/09/10	6	103.50	6	102.75	103.50	0	4,656	0.00%
2021/09/09	6	107.67	4	110.38	109.00	2	4,558	0.04%
2021/09/08	5	111.30	6	110.17	107.50	-1	4,446	-0.02%
2021/09/07	2	113.75	2	114.75	112.50	0	4,405	0.00%
2021/09/06	2	116.25	1	117.07	119.00	1	4,258	0.02%
2021/09/03	0	0.00	5	112.00	111.50	-5	4,109	-0.12%
2021/09/02	3	118.33	6	118.33	116.00	-3	4,009	-0.07%
2021/09/01	19.1	120.59	4	116.13	114.00	15	3,853	0.39%
2021/08/31	3	115.00	4	118.00	121.00	-1	3,494	-0.03%
2021/08/30	5	119.08	2	119.25	115.00	3	3,323	0.09%
2021/08/27	3	112.83	2	112.00	119.00	1	2,995	0.03%
2021/08/26	4	112.13	6	113.08	116.50	-2	2,724	-0.07%
2021/08/25	15	104.00	21	105.88	106.00	-6	2,343	-0.26%
2021/08/24	6	92.25	17	96.23	96.50	-11	2,190	-0.50%
2021/08/23	10	88.55	10	87.80	87.80	0	2,105	0.00%
2021/08/20	1	86.60	0	0.00	86.20	1	2,092	0.05%
2021/08/18	1	84.90	1	88.00	91.10	0	2,022	0.00%
2021/08/17	1	89.60	2	87.85	85.80	-1	1,996	-0.05%
2021/08/16	2	88.20	1.5	89.77	87.50	0.5	1,954	0.03%
2021/08/13	7	91.01	10	92.15	93.00	-3	1,859	-0.16%
2021/08/12	1.1	95.20	1	96.20	86.80	0.1	1,742	0.01%
2021/08/11	6	96.08	1	97.00	94.60	5	1,670	0.30%
2021/08/10	10.1	98.43	10	96.37	97.20	0.1	1,586	0.01%
2021/08/09	4.3	94.91	0	92.50	93.30	4.3	1,432	0.30%
2021/08/06	1	92.00	12	93.78	94.00	-11	1,396	-0.79%
2021/08/05	0	0.00	4	90.35	90.50	-4	1,349	-0.30%
2021/08/04	11	90.56	2	89.20	88.80	9	1,345	0.67%
2021/08/03	1	89.40	5	89.10	89.10	-4	1,317	-0.30%
2021/07/30	0	0.00	1	83.90	84.20	-1	1,323	-0.08%
2021/07/29	12	86.08	6	84.35	83.60	6	1,337	0.45%
2021/07/27	4	83.40	0	0.00	81.50	4	1,318	0.30%
2021/07/19	1	81.00	0	0.00	80.80	1	1,388	0.07%
2021/07/14	1	84.50	2	85.15	82.10	-1	1,500	-0.07%
2021/07/13	0	90.35	0	0.00	88.20	0	1,505	0.00%
2021/07/12	0	0.00	2	94.20	98.00	-2	1,470	-0.14%
2021/07/08	1	89.00	0	0.00	89.00	1	1,495	0.07%
2021/07/06	0	0.00	1	91.00	89.90	-1	1,558	-0.06%
2021/07/02	0	90.50	0	0.00	88.80	0	1,633	0.00%
2021/06/30	0	0.00	1	90.30	90.00	-1	1,733	-0.06%
2021/06/29	0	0.00	2	89.70	89.60	-2	1,854	-0.11%
2021/06/28	3	90.83	1	90.00	90.90	2	1,934	0.10%
2021/06/15	0	0.00	1	77.40	79.00	-1	2,767	-0.04%
2021/06/08	0	0.00	2	76.35	75.90	-2	2,839	-0.07%
2021/06/03	1	77.30	1	77.70	76.60	0	2,884	0.00%
2021/06/01	13	78.28	13	76.19	76.50	0	2,916	0.00%
2021/05/27	1	74.50	0	0.00	74.50	1	2,904	0.03%
2021/05/25	1	73.50	0	0.00	73.20	1	2,917	0.03%
2021/05/18	0	0.00	0	69.00	69.30	0	3,125	0.00%
2021/05/12	0	66.60	1	70.50	70.00	-1	3,182	-0.03%
2021/05/07	1	80.60	0	0.00	80.60	1	3,147	0.03%
2021/05/05	1	77.60	1	78.00	75.30	0	3,096	0.00%
2021/04/28	3	87.50	3	87.87	87.30	0	3,019	0.00%
2021/04/27	0	0.00	1	87.40	85.10	-1	2,994	-0.03%
2021/04/21	1	91.00	0	0.00	89.50	1	2,892	0.03%
2021/04/20	0	0.00	2	92.30	91.60	-2	2,845	-0.07%
2021/04/16	2	88.65	5	89.72	89.40	-3	2,749	-0.11%
2021/04/15	12	86.58	10	86.13	86.40	2	2,688	0.07%
2021/04/14	0	0.00	4	81.70	83.00	-4	2,660	-0.15%
2021/04/13	2	86.30	1	86.00	85.50	1	2,604	0.04%
2021/04/12	2	88.95	2	88.90	85.50	0	2,574	0.00%
2021/04/09	1	92.00	1	92.70	87.70	0	2,535	0.00%
2021/04/08	3	93.93	0	0.00	90.10	3	2,495	0.12%
2021/04/07	1	88.00	1	89.70	92.60	0	2,394	0.00%
2021/04/06	0	0.00	2	90.50	86.70	-2	2,328	-0.09%
2021/04/01	4	91.45	3	91.44	89.60	1	2,270	0.04%
2021/03/31	5	87.56	0	89.34	87.30	5	2,131	0.23%
2021/03/30	1	84.00	2	84.81	84.00	-1	1,987	-0.05%
2021/03/29	6	80.83	0	0.00	80.00	6	1,842	0.33%
2021/03/26	1	78.20	0	0.00	79.80	1	1,793	0.06%
2021/03/25	1	78.70	1	77.30	77.30	0	1,737	0.00%
2021/03/24	0	0.00	5	83.08	81.40	-5	1,664	-0.30%
2021/03/23	5	90.36	2	83.20	82.70	3	1,556	0.19%
2021/03/22	0	0.00	4	91.70	91.70	-4	1,235	-0.32%
2021/03/19	1	79.50	5	82.74	83.40	-4	1,158	-0.35%
2021/03/18	0	0.00	4	75.90	75.90	-4	1,032	-0.39%
2021/03/17	0	0.00	1	69.00	69.00	-1	959	-0.10%
2021/03/16	2	69.00	2	67.95	68.20	0	949	0.00%
2021/03/10	1	66.40	1	66.70	65.70	0	870	0.00%
2021/03/05	1	64.00	0	0.00	62.50	1	836	0.12%
2021/02/22	0	0.00	72	67.02	70.90	-72	731	-9.85%
2021/02/19	72	64.81	2	62.50	65.70	70	630	11.10%
2021/02/04	1	58.70	2	58.40	59.10	-1	606	-0.17%
2021/02/03	2	59.40	0	0.00	59.60	2	567	0.35%
2021/01/29	4	55.45	3	57.10	54.40	1	504	0.20%
2021/01/07	0	0.00	1	59.60	59.20	-1	459	-0.22%
2021/01/04	1	61.50	0	0.00	61.30	1	449	0.22%
2020/12/30	0	0.00	3	60.50	61.50	-3	435	-0.69%
2020/12/29	3	62.40	0	0.00	61.00	3	437	0.69%
2020/12/21	5	60.00	0	0.00	58.60	5	405	1.23%
2020/12/16	7	57.77	0	0.00	58.20	7	391	1.79%
2020/12/03	0	0.00	1	61.00	60.30	-1	360	-0.28%
2020/11/27	1	62.49	0	0.00	61.00	1	349	0.29%
2020/11/05	0	0.00	10	53.50	53.60	-10	228	-4.37%
2020/10/28	10	51.50	0	0.00	51.80	10	241	4.14%
2020/10/06	5	56.88	17	55.96	56.60	-12	330	-3.63%
2020/10/05	0	0.00	11	55.65	55.60	-11	339	-3.24%
2020/09/30	0	0.00	6	55.50	55.30	-6	352	-1.70%
2020/09/29	0	0.00	3	55.20	55.30	-3	375	-0.80%
2020/09/25	2	55.40	0	0.00	54.50	2	447	0.45%
2020/09/22	0	0.00	8	57.69	57.50	-8	508	-1.57%
2020/09/17	0	0.00	3	59.30	59.20	-3	534	-0.56%
2020/09/15	0	0.00	5	59.90	59.70	-5	571	-0.88%
2020/09/14	0	0.00	1	57.90	58.50	-1	591	-0.17%
2020/09/10	0	0.00	2	58.00	57.80	-2	667	-0.30%
2020/09/07	0	0.00	1	60.30	59.00	-1	703	-0.14%
2020/09/03	1	60.30	0	0.00	59.50	1	720	0.14%
2020/09/02	0	0.00	8	60.39	60.50	-8	725	-1.10%
2020/09/01	1	59.40	0	0.00	59.50	1	748	0.13%
2020/07/28	2	61.75	2	62.00	60.20	0	940	0.00%
2020/07/27	0	0.00	2	62.80	62.60	-2	940	-0.21%
2020/07/23	0	0.00	1	67.00	67.00	-1	947	-0.11%
2020/07/09	0	0.00	1	71.00	70.20	-1	1,045	-0.10%
2020/07/08	1	72.00	2	72.40	71.40	-1	1,038	-0.10%
2020/07/07	5	72.30	3	71.57	70.50	2	1,027	0.19%
2020/07/06	1	68.90	3	69.77	69.70	-2	983	-0.20%
2020/07/01	1	68.50	15	67.20	67.80	-14	952	-1.47%
2020/06/29	6	64.78	0	0.00	64.00	6	922	0.65%
2020/06/24	10	65.85	2	66.00	65.90	8	914	0.87%
2020/06/23	2	67.15	1	68.00	66.10	1	910	0.11%
2020/06/19	1	67.00	0	0.00	66.10	1	885	0.11%
2020/06/18	0	0.00	1	65.50	65.70	-1	868	-0.12%
2020/06/15	0	0.00	16	63.59	62.40	-16	807	-1.98%
2020/06/12	5	59.60	0	0.00	61.10	5	811	0.62%
2020/06/11	11	61.61	2	64.50	61.60	9	837	1.07%
2020/06/08	1	64.50	3	64.53	64.40	-2	879	-0.23%
2020/06/05	2	64.05	0	0.00	66.30	2	857	0.23%
2020/06/04	0	0.00	1	63.20	62.10	-1	839	-0.12%
2020/06/03	1	62.70	2	63.00	62.60	-1	843	-0.12%
2020/06/02	2	61.50	0	0.00	61.50	2	837	0.24%
2020/06/01	0	0.00	10	61.60	61.40	-10	829	-1.21%
2020/05/27	1	63.70	2	63.40	62.10	-1	829	-0.12%
2020/05/26	0	0.00	2	62.60	61.30	-2	824	-0.24%
2020/05/22	2	59.80	0	0.00	59.30	2	820	0.24%
2020/05/14	1	62.00	0	0.00	59.30	1	862	0.12%
2020/05/13	0	0.00	6	61.70	61.50	-6	859	-0.70%
2020/05/08	1	63.40	1	64.80	62.20	0	866	0.00%
2020/05/07	0	0.00	4	64.63	64.10	-4	854	-0.47%
2020/05/06	7	62.97	1	64.80	64.80	6	825	0.73%
2020/04/29	1	60.00	0	0.00	59.00	1	790	0.13%
2020/04/28	0	0.00	1	58.40	58.20	-1	783	-0.13%
2020/04/27	1	58.20	0	0.00	58.20	1	795	0.13%
2020/04/17	1	59.00	5	59.76	58.60	-4	765	-0.52%
2020/04/16	7	57.73	2	57.30	58.60	5	750	0.67%
2020/04/15	0	0.00	5	59.30	58.70	-5	743	-0.67%
2020/04/14	5	54.70	0	0.00	55.50	5	696	0.72%
2020/04/08	2	51.30	0	0.00	53.00	2	717	0.28%
2020/03/25	0	0.00	1	41.10	42.75	-1	1,018	-0.10%
2020/03/20	0	0.00	2	41.00	40.10	-2	1,038	-0.19%
2020/03/19	3	38.45	3	38.45	38.35	0	1,056	0.00%
2020/03/18	2	45.75	1	45.40	42.60	1	1,069	0.09%
2020/03/16	3	50.50	0	0.00	50.50	3	1,110	0.27%
2020/03/13	3	55.50	0	0.00	56.10	3	1,089	0.28%
2020/03/12	13	61.60	0	0.00	61.60	13	1,077	1.21%
2020/02/24	0	0.00	2	74.40	74.70	-2	1,053	-0.19%
2020/02/17	2	71.60	2	71.45	72.30	0	1,014	0.00%
2020/01/15	0	0.00	1	79.30	79.00	-1	1,074	-0.09%
2020/01/09	3	79.00	0	0.00	77.90	3	1,103	0.27%
2020/01/08	5	77.60	0	0.00	77.30	5	1,100	0.45%
2020/01/07	1	79.00	0	0.00	79.00	1	1,098	0.09%
2020/01/06	5	79.94	0	0.00	79.90	5	1,110	0.45%
2020/01/03	0	0.00	1	83.80	82.20	-1	1,106	-0.09%
2019/12/31	2	84.55	0	0.00	83.60	2	1,088	0.18%
2019/12/30	1	85.80	0	0.00	85.00	1	1,083	0.09%
2019/12/27	2	87.80	2	86.50	85.40	0	1,050	0.00%
2019/12/26	20	84.64	19	86.00	85.90	1	939	0.11%
2019/11/21	0	0.00	2	77.50	78.00	-2	890	-0.22%
2019/11/19	0	0.00	1	76.50	76.00	-1	914	-0.11%
2019/11/12	0	0.00	1	74.10	75.00	-1	969	-0.10%
2019/11/11	3	75.93	0	0.00	74.50	3	970	0.31%
2019/11/07	0	0.00	15	79.42	79.20	-15	980	-1.53%
2019/11/05	0	0.00	4	83.00	81.20	-4	1,018	-0.39%
2019/10/30	3	81.50	0	0.00	80.90	3	1,059	0.28%
2019/10/29	1	80.40	0	0.00	80.40	1	1,074	0.09%
2019/10/24	0	0.00	2	84.20	84.50	-2	1,163	-0.17%
2019/10/23	0	0.00	1	82.90	82.50	-1	1,170	-0.09%
2019/10/18	2	83.20	11	83.20	82.20	-9	1,230	-0.73%
2019/10/04	11	81.10	0	0.00	80.60	11	1,437	0.77%
2019/10/01	1	81.90	21	81.95	82.30	-20	1,505	-1.33%
2019/09/27	22	80.09	10	80.50	80.80	12	1,559	0.77%
2019/09/26	3	83.10	0	0.00	82.40	3	1,729	0.17%
2019/09/25	5	83.54	0	0.00	84.40	5	1,757	0.28%
2019/09/23	1	87.90	0	0.00	87.00	1	1,800	0.06%
2019/09/20	1	85.00	0	0.00	84.70	1	1,827	0.05%
2019/09/19	1	85.80	0	0.00	86.00	1	1,826	0.05%
2019/09/10	3	84.70	5	84.38	83.90	-2	1,977	-0.10%
2019/09/06	3	89.30	0	0.00	87.00	3	2,000	0.15%
2019/09/05	0	0.00	1	89.10	87.40	-1	2,120	-0.05%
2019/09/04	3	86.70	3	87.20	87.10	0	2,130	0.00%
2019/09/03	0	0.00	5	88.24	86.30	-5	2,179	-0.23%
2019/08/29	4	85.38	3	86.00	83.60	1	2,241	0.04%
2019/08/28	5	84.78	2	83.90	85.10	3	2,308	0.13%
2019/08/26	0	0.00	2	82.00	81.80	-2	2,496	-0.08%
2019/08/21	0	0.00	4	83.38	83.50	-4	2,500	-0.16%
2019/08/20	0	0.00	1	83.60	84.00	-1	2,526	-0.04%
2019/08/19	1	83.70	0	0.00	83.20	1	2,567	0.04%
2019/08/16	4	82.45	0	0.00	82.60	4	2,582	0.15%
2019/08/13	0	0.00	5	81.64	81.00	-5	2,662	-0.19%
2019/08/12	5	82.96	0	0.00	82.60	5	2,694	0.19%
2019/08/08	6	81.67	5	81.80	82.50	1	2,713	0.04%
2019/08/07	0	0.00	4	81.58	80.20	-4	2,737	-0.15%
2019/08/06	1	82.00	6	77.37	83.40	-5	2,789	-0.18%
2019/08/02	4	86.50	0	0.00	85.80	4	2,899	0.14%
2019/08/01	0	0.00	1	86.40	87.60	-1	2,986	-0.03%
2019/07/31	1	87.20	0	0.00	88.60	1	3,018	0.03%
2019/07/30	2	88.30	0	0.00	87.60	2	3,061	0.07%
2019/07/29	3	93.13	0	0.00	90.90	3	3,117	0.10%
2019/07/26	1	94.00	0	0.00	94.10	1	3,228	0.03%
2019/07/22	3	94.90	0	0.00	94.10	3	3,343	0.09%
2019/07/19	0	0.00	7	95.80	96.20	-7	3,392	-0.21%
2019/07/18	0	0.00	1	95.60	95.00	-1	3,484	-0.03%
2019/07/17	0	0.00	4	102.50	99.10	-4	3,520	-0.11%
2019/07/16	4	101.75	0	0.00	102.50	4	3,537	0.11%
2019/07/12	4	99.28	4	99.95	99.90	0	3,658	0.00%
2019/07/10	5	98.30	0	0.00	98.00	5	3,848	0.13%
2019/07/09	1	98.70	1	97.60	98.10	0	3,900	0.00%
2019/07/05	2	100.00	1	99.60	100.00	1	4,079	0.02%
2019/07/04	3	101.50	3	101.00	101.00	0	4,273	0.00%
2019/07/03	21	102.12	21	101.71	101.00	0	4,250	0.00%
2019/07/01	1	95.40	11	95.24	94.50	-10	4,230	-0.24%
2019/06/26	2	92.10	1	91.90	92.00	1	4,768	0.02%
2019/06/25	5	92.08	0	0.00	91.70	5	4,955	0.10%
2019/06/24	0	0.00	1	93.40	93.90	-1	5,059	-0.02%
2019/06/21	3	94.40	6	95.08	93.10	-3	5,233	-0.06%
2019/06/20	1	95.00	1	94.60	96.00	0	5,360	0.00%
2019/06/19	5	93.90	3	94.40	93.70	2	5,531	0.04%
2019/06/18	1	93.20	1	92.30	91.70	0	5,736	0.00%
2019/06/17	4	92.90	4	92.75	93.10	0	6,079	0.00%
2019/06/13	22	94.62	22	94.11	93.00	0	6,533	0.00%
2019/06/12	3	92.20	0	0.00	91.90	3	6,974	0.04%
2019/06/05	2	91.10	2	92.10	89.60	0	7,841	0.00%
2019/06/04	2	90.00	0	0.00	89.40	2	7,829	0.03%
2019/05/31	9	91.60	12	91.60	90.20	-3	7,800	-0.04%
2019/05/30	2	87.80	0	0.00	86.50	2	7,816	0.03%
2019/05/24	9	88.19	10	88.40	86.70	-1	7,979	-0.01%
2019/05/23	2	85.70	0	0.00	87.10	2	8,178	0.02%
2019/05/21	4	91.63	6	90.93	90.50	-2	8,408	-0.02%
2019/05/20	2	86.70	2	87.60	87.80	0	8,474	0.00%
2019/05/17	3	88.47	13	88.93	87.00	-10	8,505	-0.12%
2019/05/16	4	90.60	4	91.73	89.50	0	8,500	0.00%
2019/05/15	3	90.67	3	91.23	91.20	0	8,522	0.00%
2019/05/14	10	88.73	10	89.45	90.80	0	8,544	0.00%
2019/05/13	2	89.50	1	88.10	87.50	1	8,491	0.01%
2019/05/10	12	92.69	11	93.65	92.10	1	8,443	0.01%
2019/05/09	14	93.78	17	93.15	92.00	-3	8,369	-0.04%
2019/05/07	74	101.83	24	100.75	100.50	50	8,328	0.60%
2019/05/06	2	102.50	14	103.11	101.00	-12	8,296	-0.14%
2019/05/03	51	102.82	98	105.41	106.00	-47	8,246	-0.57%
2019/04/30	3	96.97	4	97.25	98.20	-1	8,173	-0.01%
2019/04/29	0	0.00	1	97.50	96.10	-1	8,280	-0.01%
2019/04/26	28	102.11	8	102.19	100.50	20	8,370	0.24%
2019/04/25	8	101.06	8	101.56	102.00	0	8,373	0.00%
2019/04/24	13	101.62	13	102.12	102.00	0	8,327	0.00%
2019/04/23	4	100.13	3	101.00	99.70	1	8,246	0.01%
2019/04/22	18	101.58	5	102.40	103.00	13	8,220	0.16%
2019/04/18	10	105.15	4	105.25	103.00	6	8,186	0.07%
2019/04/17	20	107.25	18	106.22	107.00	2	8,114	0.02%
2019/04/16	13	109.85	12	106.71	106.00	1	7,996	0.01%
2019/04/15	8	113.25	9	113.17	113.50	-1	7,859	-0.01%
2019/04/12	17	115.74	21	113.71	112.50	-4	7,814	-0.05%
2019/04/11	10	118.05	10	117.40	115.00	0	7,750	0.00%
2019/04/10	20	119.23	19	118.42	116.00	1	7,629	0.01%
2019/04/09	10	112.90	0	0.00	111.50	10	7,397	0.14%
2019/04/03	7	112.43	3	114.00	112.00	4	7,261	0.06%
2019/04/02	7	114.43	8	115.44	113.00	-1	7,189	-0.01%
2019/04/01	27	118.07	23	120.26	113.00	4	7,057	0.06%
2019/03/29	4	110.38	7	111.79	113.50	-3	6,663	-0.05%
2019/03/28	42	110.27	28	110.45	109.00	14	6,621	0.21%
2019/03/27	9	111.44	9	111.22	110.00	0	6,447	0.00%
2019/03/26	10	111.25	8	111.75	111.50	2	6,348	0.03%
2019/03/25	6	107.42	2	108.00	111.00	4	6,205	0.06%
2019/03/22	35	109.31	23	109.11	106.50	12	6,051	0.20%
2019/03/21	23	108.87	20	109.30	110.00	3	5,912	0.05%
2019/03/20	34	112.93	34	109.04	108.00	0	5,735	0.00%
2019/03/19	15	109.03	14	108.25	109.00	1	5,403	0.02%
2019/03/18	8	111.25	11	110.27	111.50	-3	5,199	-0.06%
2019/03/15	23	107.02	24	107.23	112.00	-1	4,965	-0.02%
2019/03/14	22	100.72	24	100.33	104.00	-2	4,423	-0.05%
2019/03/13	19	89.71	18	90.09	94.80	1	3,957	0.03%
2019/03/12	8	85.50	5	84.32	86.20	3	3,691	0.08%
2019/03/08	1	79.80	0	0.00	81.20	1	3,698	0.03%
2019/03/07	1	80.20	1	81.00	80.70	0	3,754	0.00%
2019/03/05	22	87.21	23	85.79	84.00	-1	3,883	-0.03%
2019/03/04	2	83.80	1	83.60	83.00	1	3,747	0.03%
2019/02/27	0	0.00	1	83.20	83.80	-1	3,749	-0.03%
2019/02/26	2	86.85	8	86.91	84.60	-6	3,799	-0.16%
2019/02/25	0	0.00	3	88.20	87.80	-3	3,946	-0.08%
2019/02/22	10	87.52	5	87.16	87.10	5	3,894	0.13%
2019/02/21	8	87.11	11	85.15	88.60	-3	3,674	-0.08%
2019/02/20	2	82.10	2	81.90	80.60	0	3,469	0.00%
2019/02/19	3	82.03	6	82.00	80.60	-3	3,443	-0.09%
2019/02/18	1	80.20	4	79.88	78.50	-3	3,378	-0.09%
2019/02/15	1	76.60	2	76.70	76.60	-1	3,365	-0.03%
2019/02/14	3	79.97	3	79.47	79.50	0	3,384	0.00%
2019/02/13	2	80.15	6	77.58	78.60	-4	3,387	-0.12%
2019/02/11	2	76.45	0	0.00	76.00	2	3,457	0.06%
2019/01/30	1	76.60	0	0.00	76.10	1	3,611	0.03%
2019/01/28	17	77.91	2	77.80	76.90	15	3,823	0.39%
2019/01/24	1	83.00	5	83.00	80.80	-4	3,963	-0.10%
2019/01/23	3	83.93	4	83.30	82.80	-1	4,024	-0.02%
2019/01/22	7	82.77	6	82.45	82.00	1	4,070	0.02%
2019/01/21	15	81.45	12	81.67	84.40	3	4,091	0.07%
2019/01/18	14	79.73	25	79.80	79.10	-11	4,078	-0.27%
2019/01/17	4	75.10	3	75.47	74.80	1	4,118	0.02%
2019/01/16	3	77.20	6	78.00	77.70	-3	4,172	-0.07%
2019/01/14	5	77.58	5	76.94	77.40	0	4,198	0.00%
2019/01/09	3	76.20	5	75.50	74.50	-2	4,199	-0.05%
2019/01/08	0	0.00	19	72.62	72.90	-19	4,212	-0.45%
2019/01/07	23	71.89	4	72.23	71.80	19	4,253	0.45%
2019/01/04	0	0.00	3	68.80	69.00	-3	4,311	-0.07%
2018/12/25	2	73.60	0	0.00	73.80	2	4,850	0.04%
2018/12/24	2	74.80	0	0.00	76.00	2	4,928	0.04%
2018/12/22	2	73.50	0	0.00	73.60	2	4,962	0.04%
2018/12/21	1	71.10	6	70.45	74.50	-5	5,173	-0.10%
2018/12/18	2	78.00	0	0.00	76.70	2	5,319	0.04%
2018/12/17	1	76.60	3	78.43	79.00	-2	5,365	-0.04%
2018/12/14	2	77.40	2	77.80	78.10	0	5,397	0.00%
2018/12/13	5	77.50	7	77.87	76.40	-2	5,375	-0.04%
2018/12/12	2	74.50	2	74.70	74.80	0	5,431	0.00%
2018/12/11	1	71.60	1	71.90	71.20	0	5,489	0.00%
2018/12/10	4	69.88	6	70.38	70.20	-2	5,668	-0.04%
2018/12/07	10	73.37	5	73.84	72.90	5	5,780	0.09%
2018/12/06	9	75.23	10	74.39	72.30	-1	5,939	-0.02%
2018/12/05	3	79.07	4	79.48	79.60	-1	6,149	-0.02%
2018/12/04	2	83.30	48	83.93	82.40	-46	6,228	-0.74%
2018/12/03	64	82.85	15	83.92	85.00	49	6,234	0.79%
2018/11/30	2	78.40	1	78.20	78.50	1	6,178	0.02%
2018/11/29	3	78.57	4	78.28	76.10	-1	6,282	-0.02%
2018/11/28	26	76.52	19	76.47	76.00	7	6,234	0.11%
2018/11/27	15	75.21	1	75.30	76.00	14	6,255	0.22%
2018/11/26	8	73.14	8	74.16	74.00	0	6,356	0.00%
2018/11/23	8	74.88	20	74.29	73.30	-12	6,442	-0.19%
2018/11/22	11	79.65	11	80.80	77.20	0	6,430	0.00%
2018/11/21	24	74.23	23	73.47	73.50	1	6,318	0.02%
2018/11/20	0	0.00	2	73.00	73.40	-2	6,351	-0.03%
2018/11/19	14	72.17	2	71.45	72.00	12	6,423	0.19%
2018/11/16	1	72.70	1	71.80	70.50	0	6,522	0.00%
2018/11/15	1	69.80	0	0.00	70.80	1	6,590	0.02%
2018/11/14	1	70.70	20	70.68	69.50	-19	6,826	-0.28%
2018/11/13	5	66.98	4	66.45	72.00	1	6,956	0.01%
2018/11/12	11	70.48	21	70.50	69.50	-10	6,995	-0.14%
2018/11/09	11	71.61	11	72.85	72.50	0	7,088	0.00%
2018/11/08	19	75.64	16	75.52	72.80	3	7,161	0.04%
2018/11/07	12	71.68	18	72.36	74.70	-6	7,267	-0.08%
2018/11/06	17	74.53	11	74.89	69.60	6	7,287	0.08%
2018/11/05	0	0.00	7	73.03	73.40	-7	7,441	-0.09%
2018/11/02	27	73.10	15	73.81	72.00	12	7,499	0.16%
2018/11/01	2	65.70	6	68.20	69.50	-4	7,554	-0.05%
2018/10/31	20	62.46	29	63.30	63.40	-9	7,596	-0.12%
2018/10/30	24	60.13	6	58.67	57.90	18	7,697	0.23%
2018/10/29	4	63.00	2	64.00	63.50	2	7,837	0.03%
2018/10/26	2	67.45	7	66.14	63.30	-5	8,206	-0.06%
2018/10/25	4	69.65	3	72.83	67.90	1	8,531	0.01%
2018/10/24	22	74.75	36	73.49	75.40	-14	8,579	-0.16%
2018/10/23	3	69.20	0	0.00	68.60	3	8,644	0.03%
2018/10/22	4	70.98	4	72.20	72.00	0	8,802	0.00%
2018/10/19	0	0.00	3	72.00	71.60	-3	8,932	-0.03%
2018/10/18	11	71.05	6	72.50	69.90	5	9,187	0.05%
2018/10/17	3	71.50	8	72.13	71.40	-5	9,518	-0.05%
2018/10/16	4	70.98	4	71.93	69.60	0	9,898	0.00%
2018/10/15	4	68.80	4	69.63	69.80	0	10,137	0.00%
2018/10/12	1	69.30	1	70.10	68.70	0	10,230	0.00%
2018/10/09	5	73.80	2	74.75	73.90	3	10,225	0.03%
2018/10/05	2	76.50	0	0.00	75.50	2	10,248	0.02%
2018/10/03	13	82.88	11	85.75	80.60	2	10,476	0.02%
2018/09/28	5	93.18	5	91.44	89.80	0	10,706	0.00%
2018/09/27	1	88.40	1	90.20	87.70	0	10,688	0.00%
2018/09/26	1	88.00	1	87.10	87.00	0	10,763	0.00%
2018/09/25	37	87.72	0	0.00	90.10	37	10,814	0.34%
2018/09/21	3	85.70	2	84.90	87.10	1	10,870	0.01%
2018/09/20	25	85.14	1	83.90	84.40	24	10,978	0.22%
2018/09/19	5	84.10	1	85.70	84.10	4	11,146	0.04%
2018/09/18	4	83.83	18	85.61	85.10	-14	11,141	-0.13%
2018/09/17	1	86.80	17	87.84	87.70	-16	11,068	-0.14%
2018/09/14	19	83.38	25	85.44	88.40	-6	11,037	-0.05%
2018/09/13	10	85.77	9	87.08	82.50	1	10,923	0.01%
2018/09/12	2	89.90	21	89.70	88.90	-19	10,862	-0.17%
2018/09/11	35	93.99	17	91.57	89.10	18	10,730	0.17%
2018/09/10	13	98.84	34	99.69	99.00	-21	10,501	-0.20%
2018/09/07	1	104.00	5	103.80	103.50	-4	10,436	-0.04%
2018/09/06	3	104.00	3	104.17	107.00	0	10,422	0.00%
2018/09/05	8	104.50	1	106.50	103.50	7	10,416	0.07%
2018/09/04	10	109.00	10	110.50	110.00	0	10,441	0.00%
2018/09/03	0	0.00	2	109.50	109.50	-2	10,495	-0.02%
2018/08/31	7	113.07	6	112.58	113.50	1	10,709	0.01%
2018/08/29	1	115.00	1	117.00	120.00	0	10,788	0.00%
2018/08/21	12	116.88	12	117.17	114.50	0	11,317	0.00%
2018/08/20	1	105.00	5	104.50	115.50	-4	11,226	-0.04%
2018/08/17	1	110.00	1	106.50	105.00	0	11,376	0.00%
2018/08/16	1	103.50	1	105.00	110.50	0	11,402	0.00%
2018/08/15	0	0.00	3	107.00	109.00	-3	11,320	-0.03%
2018/08/14	4	111.25	4	112.00	111.50	0	11,342	0.00%
2018/08/13	3	114.67	3	115.83	113.50	0	11,345	0.00%
2018/08/10	22	129.77	22	130.59	126.00	0	11,420	0.00%
2018/08/09	10	125.50	11	125.82	129.00	-1	11,345	-0.01%
2018/08/08	4	127.25	2	128.00	126.00	2	11,396	0.02%
2018/08/07	0	0.00	3	125.50	125.00	-3	11,266	-0.03%
2018/08/06	4	124.88	3	124.67	128.00	1	11,337	0.01%
2018/08/03	3	126.83	25	124.76	122.50	-22	11,207	-0.20%
2018/08/02	31	121.66	31	121.76	127.00	0	10,984	0.00%
2018/08/01	49	137.68	33	139.58	123.00	16	10,537	0.15%
2018/07/31	2	128.50	7	131.43	136.50	-5	10,083	-0.05%
2018/07/30	25	126.80	38	126.67	124.50	-13	9,853	-0.13%
2018/07/27	2	133.00	4	132.63	131.50	-2	9,674	-0.02%
2018/07/26	29	134.88	22	131.30	131.00	7	9,492	0.07%
2018/07/25	5	135.60	3	135.50	134.50	2	9,336	0.02%
2018/07/24	24	132.04	12	130.88	132.00	12	9,032	0.13%
2018/07/23	2	127.25	6	123.58	133.00	-4	8,691	-0.05%
2018/07/20	19	118.05	30	118.97	121.00	-11	8,312	-0.13%
2018/07/19	2	104.50	3	108.83	110.00	-1	8,035	-0.01%
2018/07/18	14	101.32	5	102.50	100.00	9	7,940	0.11%
2018/07/17	3	106.33	5	105.30	104.00	-2	7,919	-0.03%
2018/07/16	6	106.50	5	108.20	105.50	1	7,930	0.01%
2018/07/13	24	112.69	22	111.66	111.00	2	7,854	0.03%
2018/07/12	22	113.93	2	112.25	112.50	20	7,801	0.26%
2018/07/11	69	110.74	70	109.89	110.50	-1	7,706	-0.01%
2018/07/10	8	109.00	6	108.67	110.50	2	7,546	0.03%
2018/07/09	2	101.25	2	99.60	100.50	0	7,448	0.00%
2018/07/06	4	99.55	6	100.75	102.50	-2	7,620	-0.03%
2018/07/05	2	100.25	2	102.30	97.00	0	7,452	0.00%
2018/07/04	11	101.43	15	102.47	102.50	-4	7,272	-0.05%
2018/07/03	7	109.07	3	104.67	101.50	4	7,102	0.06%
2018/07/02	6	111.50	2	113.75	112.50	4	6,998	0.06%
2018/06/29	5	107.80	7	108.43	108.50	-2	6,864	-0.03%
2018/06/28	6	113.50	3	110.17	107.50	3	6,672	0.04%
2018/06/27	1	119.50	0	0.00	119.00	1	6,470	0.02%
2018/06/25	0	0.00	4	115.75	120.00	-4	6,484	-0.06%
2018/06/22	2	125.25	2	128.50	121.50	0	6,450	0.00%
2018/06/21	3	135.50	3	149.50	134.50	0	6,383	0.00%
2018/06/20	0	0.00	1	146.50	142.00	-1	6,308	-0.02%
2018/06/19	1	141.00	0	0.00	143.00	1	6,265	0.02%
2018/06/15	1	153.00	0	0.00	144.50	1	6,276	0.02%
2018/06/14	0	0.00	2	154.00	160.50	-2	6,241	-0.03%
2018/06/13	0	0.00	2	159.25	159.00	-2	6,194	-0.03%
2018/06/12	2	159.25	5	160.40	168.00	-3	6,126	-0.05%
2018/06/11	4	151.75	1	152.50	153.00	3	5,982	0.05%
2018/06/08	5	148.40	6	149.00	152.50	-1	5,828	-0.02%
2018/06/07	5	137.30	4	138.50	141.00	1	5,542	0.02%
2018/06/06	2	128.25	1	131.00	134.50	1	5,367	0.02%
2018/06/05	2	129.50	4	128.13	123.50	-2	5,239	-0.04%
2018/06/04	2	123.75	1	119.00	125.00	1	5,009	0.02%
2018/06/01	2	114.75	2	115.25	114.00	0	4,878	0.00%
2018/05/31	6	120.42	5	123.00	115.00	1	4,758	0.02%
2018/05/30	2	109.75	21	115.50	115.50	-19	4,525	-0.42%
2018/05/29	2	107.25	1	106.00	105.00	1	4,326	0.02%
2018/05/28	8	105.88	9	108.33	108.50	-1	4,203	-0.02%
2018/05/25	5	101.50	6	102.42	102.00	-1	4,126	-0.02%
2018/05/24	6	96.69	3	96.97	98.10	3	3,815	0.08%
2018/05/22	0	0.00	2	89.15	90.90	-2	3,664	-0.05%
2018/05/21	3	88.00	3	88.27	89.50	0	3,557	0.00%
2018/05/18	9	83.88	17	81.92	86.50	-8	3,371	-0.24%
2018/05/17	15	80.32	13	81.40	78.70	2	3,142	0.06%
2018/05/16	3	75.73	5	76.12	76.50	-2	2,915	-0.07%
2018/05/15	5	71.36	7	71.20	69.60	-2	2,781	-0.07%
2018/05/14	5	68.52	5	68.94	71.00	0	2,777	0.00%
2018/05/11	5	63.22	5	64.34	65.10	0	2,619	0.00%
2018/05/07	6	59.28	1	58.90	59.30	5	2,784	0.18%
2018/04/30	1	59.50	5	58.20	59.50	-4	3,473	-0.12%
2018/04/27	2	59.60	2	59.65	59.90	0	3,483	0.00%
2018/04/20	2	67.55	0	0.00	65.50	2	3,379	0.06%
2018/04/18	2	66.25	1	66.70	64.60	1	3,285	0.03%
2018/04/12	17	70.89	18	70.64	67.60	-1	2,929	-0.03%
2018/04/11	5	66.72	1	67.30	67.30	4	2,688	0.15%
2018/04/03	19	61.02	0	0.00	61.30	19	2,653	0.72%
2018/04/02	3	61.30	0	0.00	61.30	3	2,645	0.11%
2018/03/30	1	61.90	1	61.90	60.60	0	2,650	0.00%
2018/03/29	1	64.90	1	65.40	61.40	0	2,640	0.00%
2018/03/27	2	62.65	2	62.55	62.10	0	2,554	0.00%
2018/03/22	1	62.90	1	63.30	61.20	0	2,518	0.00%
2018/03/21	6	63.67	6	63.62	62.30	0	2,510	0.00%
2018/03/15	1	63.00	1	63.40	62.10	0	2,538	0.00%
2018/03/01	1	62.50	1	62.80	63.10	0	2,609	0.00%
2018/02/27	15	64.60	15	64.79	63.90	0	2,604	0.00%
2018/02/23	0	0.00	1	62.50	60.10	-1	2,537	-0.04%
2018/02/21	6	58.60	6	58.67	60.00	0	2,648	0.00%
2018/02/12	6	56.28	5	56.42	55.70	1	2,684	0.04%
2018/02/09	6	54.37	6	52.38	57.00	0	2,874	0.00%
2018/02/08	6	56.47	5	56.72	56.10	1	2,860	0.03%
2018/02/07	1	58.90	1	59.30	58.90	0	2,849	0.00%
2018/02/06	6	57.10	8	58.29	56.20	-2	2,850	-0.07%
2018/02/05	3	61.10	3	60.30	62.40	0	2,829	0.00%
2018/02/02	2	64.30	11	64.59	63.90	-9	2,885	-0.31%
2018/02/01	14	67.21	7	66.84	65.20	7	2,905	0.24%
2018/01/31	3	63.90	0	0.00	64.00	3	2,831	0.11%
2018/01/30	2	63.60	9	64.14	63.90	-7	2,848	-0.25%
2018/01/29	27	66.66	21	66.11	65.00	6	2,815	0.21%
2018/01/26	1	63.80	16	63.14	63.00	-15	2,670	-0.56%
2018/01/25	26	62.43	9	62.67	62.50	17	2,600	0.65%
2018/01/24	6	58.08	17	58.42	58.80	-11	2,372	-0.46%
2018/01/22	0	0.00	15	54.43	55.70	-15	2,337	-0.64%
2018/01/05	1	51.80	0	0.00	52.00	1	2,775	0.04%
2018/01/04	1	51.10	7	52.21	52.40	-6	2,828	-0.21%