亞光 (3019)-統一-嘉義券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865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

亞光 (3019)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	2	112.25	5	112.00	112.00	-3	12,604	-0.02%
2024/11/19	2	108.50	3	109.67	110.50	-1	13,224	-0.01%
2024/11/15	2	105.75	1	106.00	107.00	1	13,896	0.01%
2024/11/13	0	0.00	1	107.00	106.50	-1	15,121	-0.01%
2024/11/12	1	107.50	0	0.00	106.50	1	16,050	0.01%
2024/11/11	1.1	106.23	3	107.33	108.50	-1.9	16,799	-0.01%
2024/11/05	1	106.00	1	104.00	106.00	0	18,669	0.00%
2024/11/04	4	106.00	4	107.25	104.00	0	18,799	0.00%
2024/10/30	0	0.00	4	103.50	102.50	-4	18,703	-0.02%
2024/10/25	5	108.60	1	108.50	108.50	4	18,911	0.02%
2024/10/24	9	106.94	4.2	106.31	104.00	4.8	18,822	0.03%
2024/10/23	4	105.50	2	105.75	105.50	2	18,721	0.01%
2024/10/22	0.2	105.00	0	0.00	105.50	0.2	18,755	0.00%
2024/10/21	0	0.00	1	104.50	105.00	-1	18,896	-0.01%
2024/10/18	1	103.50	0	0.00	102.50	1	18,984	0.01%
2024/10/17	1	103.50	1	104.00	103.50	0	19,053	0.00%
2024/10/16	1	104.00	3	103.67	102.50	-2	19,170	-0.01%
2024/10/15	2	105.25	1	104.00	103.50	1	19,385	0.01%
2024/10/14	3	103.83	1	105.00	105.50	2	20,052	0.01%
2024/10/11	4	104.38	1	106.00	103.50	3	20,564	0.01%
2024/10/09	0.1	110.50	0	0.00	111.00	0.1	20,478	0.00%
2024/10/08	3	113.33	1	113.00	113.00	2	20,478	0.01%
2024/10/07	1	116.00	3	114.83	115.50	-2	20,534	-0.01%
2024/10/01	3	113.83	4	112.50	114.00	-1	20,661	0.00%
2024/09/30	13	116.00	2	115.25	114.00	11	20,515	0.05%
2024/09/27	2.1	118.60	1	115.00	115.00	1.1	20,388	0.01%
2024/09/26	10.1	121.47	1	118.50	119.00	9.1	19,964	0.05%
2024/09/25	7	122.29	17	128.12	131.50	-10	19,175	-0.05%
2024/09/24	2	121.50	4	122.00	123.00	-2	18,623	-0.01%
2024/09/23	2	123.25	3	123.50	124.00	-1	18,414	-0.01%
2024/09/20	0	0.00	2	121.00	118.50	-2	18,117	-0.01%
2024/09/19	0	0.00	4	115.50	120.00	-4	17,906	-0.02%
2024/09/18	0	0.00	3	115.17	114.00	-3	17,756	-0.02%
2024/09/16	2	119.50	1	118.50	118.50	1	17,614	0.01%
2024/09/13	6	121.67	4	120.88	123.00	2	17,417	0.01%
2024/09/12	0	0.00	0.1	117.00	116.00	-0.1	17,145	0.00%
2024/09/11	1	113.50	1	114.00	113.50	0	17,016	0.00%
2024/09/10	11	114.73	8	112.63	113.50	3	16,958	0.02%
2024/09/09	2	115.00	0	0.00	115.50	2	16,787	0.01%
2024/09/06	1	115.00	1	114.50	114.50	0	16,733	0.00%
2024/09/05	14	121.61	11	118.23	118.00	3	16,462	0.02%
2024/09/04	1.4	118.20	3	116.83	116.50	-1.7	15,927	-0.01%
2024/09/03	3	121.50	3	122.00	122.00	0	15,706	0.00%
2024/09/02	6	123.75	0.4	122.25	121.00	5.6	15,563	0.04%
2024/08/30	5	124.90	4	123.63	122.00	1	15,431	0.01%
2024/08/29	28	129.54	20	130.88	128.00	8	15,050	0.05%
2024/08/28	2	122.00	14	121.14	121.50	-12	14,231	-0.08%
2024/08/27	0	0.00	2	124.25	120.50	-2	13,968	-0.01%
2024/08/26	7	119.14	1	118.00	115.00	6	13,487	0.04%
2024/08/23	3	118.67	4	120.63	121.50	-1	13,259	-0.01%
2024/08/22	17	120.32	9	118.33	116.00	8	12,891	0.06%
2024/08/21	7	126.00	4	125.38	126.50	3	12,310	0.02%
2024/08/20	5	122.00	5	123.20	122.50	0	11,942	0.00%
2024/08/19	38	124.61	27	125.54	122.00	11	11,626	0.09%
2024/08/16	4	121.88	2	121.75	121.00	2	10,945	0.02%
2024/08/15	9	116.78	9	117.00	117.00	0	10,458	0.00%
2024/08/14	29	111.88	36	112.63	111.50	-7	9,610	-0.07%
2024/08/13	25	104.32	29.1	105.34	108.00	-4.1	8,623	-0.05%
2024/08/12	6	98.70	14.2	100.00	98.40	-8.2	7,825	-0.10%
2024/08/09	18.2	97.48	8	96.43	95.40	10.2	7,208	0.14%
2024/08/08	5	95.16	4	95.58	94.00	1	6,579	0.02%
2024/08/07	3	93.20	0	0.00	93.40	3	6,158	0.05%
2024/08/06	0	0.00	1	80.80	87.50	-1	5,620	-0.02%
2024/08/02	0	0.00	2	91.15	88.40	-2	5,291	-0.04%
2024/08/01	4	92.18	3	91.90	93.70	1	5,121	0.02%
2024/07/31	1	88.30	1	89.90	89.70	0	4,911	0.00%
2024/07/30	2	87.15	10	89.50	89.80	-8	4,824	-0.17%
2024/07/29	3	88.00	1	90.50	86.10	2	4,720	0.04%
2024/07/26	1	85.90	1	86.70	85.60	0	4,569	0.00%
2024/07/23	1	87.10	1	86.70	85.90	0	4,499	0.00%
2024/07/22	4	89.70	4	88.23	87.10	0	4,419	0.00%
2024/07/17	11	94.87	4.1	94.85	93.30	6.9	3,974	0.17%
2024/07/16	2	96.55	2	95.20	95.60	0	3,796	0.00%
2024/07/15	0	0.00	12.3	95.48	95.10	-12.3	3,491	-0.35%
2024/07/12	12	89.78	9	90.54	90.10	3	2,737	0.11%
2024/07/11	1	85.80	18	86.97	88.80	-17	2,094	-0.81%
2024/07/10	14	80.71	4	80.45	80.80	10	1,885	0.53%
2024/07/09	4	77.75	1	78.50	79.50	3	1,727	0.17%
2024/07/08	30	82.07	30	80.77	79.00	0	1,598	0.00%
2024/07/05	50	75.60	40	75.78	76.00	10	1,257	0.80%
2024/07/01	0	0.00	1	69.30	68.70	-1	1,206	-0.08%
2024/06/17	1	71.60	11	72.57	71.60	-10	1,119	-0.89%
2024/06/13	1	71.80	2	72.30	70.50	-1	1,033	-0.10%
2024/06/03	0	0.00	2	66.70	66.70	-2	805	-0.25%
2024/05/22	0	0.00	1	66.00	66.80	-1	784	-0.13%
2024/05/20	1	65.00	0	0.00	64.60	1	792	0.13%
2024/05/16	10	64.80	0	0.00	64.60	10	803	1.24%
2024/05/07	2	64.55	0	0.00	64.20	2	803	0.25%
2024/04/26	1	63.00	0	0.00	63.20	1	845	0.12%
2024/03/20	0	63.90	0	0.00	64.50	0	1,190	0.00%
2024/03/06	0	0.00	2	65.45	65.20	-2	1,771	-0.11%
2024/03/01	0	0.00	2	66.75	67.00	-2	1,770	-0.11%
2024/02/22	1	69.20	0	0.00	68.50	1	1,899	0.05%
2024/02/19	1	68.20	0	0.00	67.90	1	1,862	0.05%
2024/01/30	0.5	67.00	0	0.00	66.70	0.5	1,837	0.03%
2024/01/05	1	68.10	3	67.57	67.70	-2	1,761	-0.11%
2024/01/04	0.2	68.10	0	0.00	67.10	0.2	1,749	0.01%
2024/01/03	0.3	69.50	1	69.30	69.40	-0.7	1,707	-0.04%
2024/01/02	0	0.00	2	70.65	70.30	-2	1,693	-0.12%
2023/12/29	2	70.20	0	0.00	70.20	2	1,683	0.12%
2023/12/28	2	69.70	1	69.80	69.60	1	1,675	0.06%
2023/12/25	2	69.85	1	70.00	71.70	1	1,555	0.06%
2023/12/19	1	68.60	1	69.40	69.20	0	1,476	0.00%
2023/12/18	1	68.80	0.1	70.00	69.10	0.9	1,451	0.07%
2023/12/15	1	70.70	2	71.35	70.40	-1	1,416	-0.07%
2023/12/14	3	73.67	7	73.27	72.30	-4	1,350	-0.30%
2023/12/13	7	70.44	7	71.94	72.80	0	1,139	0.00%
2023/12/12	1	69.20	0	0.00	69.00	1	894	0.11%
2023/12/05	0	0.00	5	66.40	66.70	-5	739	-0.68%
2023/11/27	1	66.00	0	0.00	65.40	1	719	0.14%
2023/11/24	2	66.80	0	0.00	66.10	2	710	0.28%
2023/11/23	0	0.00	1	67.00	67.30	-1	685	-0.15%
2023/11/22	1	65.50	0	0.00	65.10	1	603	0.17%
2023/11/15	0.5	62.90	0	0.00	63.10	0.5	538	0.09%
2023/10/30	0	0.00	0	61.60	61.50	0	698	0.00%
2023/10/27	0	61.00	0	0.00	61.00	0	704	0.00%
2023/10/25	0	0.00	0	62.37	62.00	0	717	0.00%
2023/10/16	0	62.20	0	0.00	61.70	0	729	0.00%
2023/10/12	0	0.00	0	62.50	62.30	0	743	0.00%
2023/10/05	0	0.00	0	63.20	62.90	0	793	0.00%
2023/09/25	0	0.00	0	64.00	64.10	0	1,006	0.00%
2023/09/22	0	63.00	0	0.00	63.30	0	1,016	0.00%
2023/09/21	0	63.20	0	0.00	62.90	0	1,029	0.00%
2023/09/20	0	64.63	0	0.00	64.00	0	1,027	0.00%
2023/09/19	0	65.45	0	0.00	65.10	0	1,039	0.00%
2023/09/11	0	63.70	0	0.00	63.10	0	1,134	0.00%
2023/08/14	0	0.00	1	63.60	62.00	-1	1,480	-0.07%
2023/08/07	0	0.00	0.4	67.50	67.40	-0.4	1,454	-0.02%
2023/08/02	1	66.50	0	67.80	65.70	1	1,408	0.07%
2023/07/24	0	0.00	5	64.50	64.50	-5	1,318	-0.38%
2023/07/18	0	0.00	2	67.40	66.30	-2	1,307	-0.15%
2023/07/17	0	0.00	3	67.77	67.60	-3	1,305	-0.23%
2023/07/14	0	0.00	2	67.40	67.50	-2	1,307	-0.15%
2023/07/13	1	69.50	2	68.80	67.90	-1	1,311	-0.08%
2023/07/11	0	0.00	5	68.20	68.30	-5	1,300	-0.38%
2023/07/07	1	68.10	0	0.00	67.00	1	1,231	0.08%
2023/07/06	2	67.20	0	0.00	67.90	2	1,194	0.17%
2023/07/05	0	0.00	1	66.10	66.10	-1	1,169	-0.09%
2023/07/04	0	0.00	3	64.53	65.30	-3	1,148	-0.26%
2023/07/03	0	0.00	2	64.50	64.30	-2	1,143	-0.17%
2023/06/28	1	65.00	0	0.00	64.90	1	1,127	0.09%
2023/06/27	1	64.80	0	0.00	64.40	1	1,133	0.09%
2023/06/26	1	66.20	0	0.00	65.90	1	1,125	0.09%
2023/06/21	2	67.10	0	0.00	66.80	2	1,129	0.18%
2023/06/19	1	68.30	20	68.16	67.20	-19	1,128	-1.68%
2023/06/16	1	68.30	0	0.00	68.10	1	1,122	0.09%
2023/06/15	7	69.24	0.1	69.50	68.80	6.9	1,108	0.62%
2023/06/14	20	69.50	2	69.00	68.00	18	1,043	1.73%
2023/06/05	5	67.20	0	0.00	66.80	5	1,138	0.44%
2023/06/02	0.4	66.00	0	0.00	66.00	0.4	1,430	0.03%
2023/06/01	1	67.00	1	68.80	66.80	0	1,630	0.00%
2023/05/25	1	64.40	0	0.00	64.20	1	1,509	0.07%
2023/05/17	1	64.00	0	64.00	64.00	1	1,533	0.06%
2023/05/09	0	62.90	0	0.00	62.60	0	1,534	0.00%
2023/05/08	0	63.70	0	0.00	63.40	0	1,537	0.00%
2023/05/03	0.1	63.60	0	0.00	63.50	0.1	1,681	0.00%
2023/04/21	0	0.00	1	64.10	64.30	-1	1,669	-0.06%
2023/04/18	0	0.00	0	68.50	67.30	0	1,661	0.00%
2023/04/17	1	68.50	2	68.55	68.50	-1	1,643	-0.06%
2023/04/12	0	66.90	0	0.00	67.10	0	1,584	0.00%
2023/03/31	1	66.40	0	0.00	66.00	1	1,540	0.06%
2023/03/28	0	0.00	6	65.25	65.30	-6	1,527	-0.39%
2023/03/22	0	0.00	0	66.16	65.80	0	1,500	0.00%
2023/03/21	0	0.00	0	65.70	65.60	0	1,494	0.00%
2023/03/17	0	0.00	1	64.80	64.80	-1	1,487	-0.07%
2023/03/16	0	64.30	0	0.00	63.80	0	1,483	0.00%
2023/03/15	0	0.00	9	66.00	65.00	-9	1,475	-0.61%
2023/03/14	10	65.49	0	0.00	64.90	10	1,469	0.68%
2023/03/13	1	65.50	0	0.00	66.20	1	1,460	0.07%
2023/03/10	0	68.09	0	0.00	67.60	0	1,441	0.00%
2023/03/09	2	71.55	3	70.77	70.30	-1	1,400	-0.07%
2023/03/08	4	70.90	4	70.50	70.60	0	1,394	0.00%
2023/03/07	12	72.45	5	72.56	72.40	7	1,322	0.53%
2023/03/06	2	68.70	3	70.65	72.00	-1	1,015	-0.10%
2023/03/03	0	0.00	2	65.30	65.50	-2	792	-0.25%
2023/03/02	0	64.55	0	0.00	64.30	0	785	0.00%
2023/03/01	1	64.20	0	0.00	64.40	1	790	0.13%
2023/02/24	1	65.80	1	66.00	65.10	0	797	0.00%
2023/02/22	1	65.60	1	65.70	65.40	0	909	0.00%
2023/02/21	1	65.70	2	66.56	67.10	-1	961	-0.11%
2023/02/20	0	0.00	1	66.11	66.10	-1	957	-0.11%
2023/02/17	0	0.00	1	65.41	65.30	-1	960	-0.11%
2023/02/16	0	0.00	1	65.00	64.90	-1	964	-0.10%
2023/02/15	1	64.60	0	0.00	64.40	1	986	0.11%
2023/02/14	0	65.36	1	65.30	65.10	-1	1,015	-0.10%
2023/02/10	0	65.50	0	0.00	64.80	0	1,044	0.00%
2023/02/09	2	66.10	0	0.00	65.80	2	1,051	0.19%
2023/02/08	1	66.51	0	0.00	66.60	1	1,059	0.10%
2023/02/06	1	66.70	1	66.60	66.50	0	1,082	0.00%
2023/02/03	1	66.40	4	67.25	67.20	-3	1,079	-0.28%
2023/02/02	1	67.60	2	67.15	67.10	-1	1,066	-0.09%
2023/02/01	2	66.20	3.1	64.87	66.00	-1.1	986	-0.12%
2023/01/31	1	63.30	5	63.48	63.70	-4	961	-0.42%
2023/01/16	0	61.50	0	0.00	61.20	0	981	0.00%
2023/01/13	1	62.20	0	0.00	61.30	1	995	0.10%
2023/01/12	1	62.80	0	0.00	62.60	1	1,016	0.10%
2023/01/11	1	63.30	0	0.00	62.90	1	1,027	0.10%
2023/01/10	0	0.00	1	63.80	63.60	-1	1,034	-0.10%
2023/01/06	0	0.00	1	62.70	62.50	-1	1,037	-0.10%
2023/01/03	1	60.10	1	60.70	61.00	0	1,059	0.00%
2022/12/28	3	60.93	3	60.47	60.20	0	1,085	0.00%
2022/12/27	0	0.00	1	61.90	61.60	-1	1,092	-0.09%
2022/12/23	1	61.30	0	0.00	61.60	1	1,189	0.08%
2022/12/20	1	62.00	1	61.50	61.40	0	1,217	0.00%
2022/12/19	1	62.60	1	63.20	63.00	0	1,224	0.00%
2022/12/16	1	63.30	1	63.20	63.20	0	1,229	0.00%
2022/12/15	1	63.90	1	64.30	64.20	0	1,232	0.00%
2022/12/14	0	0.00	1	63.90	63.80	-1	1,236	-0.08%
2022/12/09	1	64.00	1	63.30	63.30	0	1,242	0.00%
2022/12/08	0	0.00	1	63.80	63.80	-1	1,244	-0.08%
2022/12/07	2	64.30	1	65.00	63.30	1	1,251	0.08%
2022/12/06	3	65.63	1	65.80	64.40	2	1,247	0.16%
2022/12/05	4	66.38	1	66.40	66.40	3	1,241	0.24%
2022/12/02	0	0.00	10	66.15	66.20	-10	1,238	-0.81%
2022/12/01	3	66.03	0	0.00	65.70	3	1,230	0.24%
2022/11/30	2	65.65	2	65.95	66.00	0	1,236	0.00%
2022/11/29	0	0.00	1	64.50	64.50	-1	1,218	-0.08%
2022/11/28	1	63.20	2	63.80	63.90	-1	1,230	-0.08%
2022/11/25	1	63.90	1	63.50	63.40	0	1,279	0.00%
2022/11/24	0	63.70	1	63.70	64.10	-1	1,282	-0.08%
2022/11/23	0	63.45	0	0.00	63.20	0	1,297	0.00%
2022/11/22	2	63.70	0	0.00	63.50	2	1,297	0.16%
2022/11/21	1	65.20	0	0.00	64.20	1	1,296	0.08%
2022/11/18	8	66.24	7	66.69	66.00	1	1,280	0.08%
2022/11/17	1	65.30	3.1	65.64	65.30	-2.1	1,185	-0.17%
2022/11/15	0	0.00	1	64.30	64.40	-1	1,143	-0.09%
2022/11/10	0	0.00	0	63.70	63.30	0	1,151	0.00%
2022/11/09	5	63.48	5	63.80	63.10	0	1,156	0.00%
2022/11/08	0	0.00	1	63.30	62.80	-1	1,252	-0.08%
2022/11/07	1	61.60	1	62.41	62.40	0	1,249	0.00%
2022/11/04	0	0.00	0	62.79	61.70	0	1,305	0.00%
2022/11/03	1	59.90	3.1	60.38	61.10	-2.1	1,352	-0.15%
2022/11/02	2	58.75	0	0.00	58.70	2	1,323	0.15%
2022/11/01	0	0.00	0	58.10	57.90	0	1,315	0.00%
2022/10/28	0	57.01	0	0.00	55.70	0	1,317	0.00%
2022/10/26	0	57.00	0	0.00	56.50	0	1,320	0.00%
2022/10/25	0	57.60	0	0.00	57.50	0	1,313	0.00%
2022/10/24	0	0.00	3	59.13	58.90	-3	1,310	-0.23%
2022/10/20	0	57.60	0	0.00	60.40	0	1,296	0.00%
2022/10/17	0	56.70	0	59.00	58.40	0	1,311	0.00%
2022/10/12	0	0.00	0	59.10	58.50	0	1,324	0.00%
2022/10/07	0	0.00	0	59.45	59.20	0	1,413	0.00%
2022/10/06	0	0.00	0	58.76	59.00	0	1,441	0.00%
2022/10/05	0	0.00	0	58.40	58.50	0	1,464	0.00%
2022/09/30	2	57.00	1	57.50	57.60	1	1,450	0.07%
2022/09/27	0	55.80	0	0.00	56.60	0	1,429	0.00%
2022/09/26	1	56.70	0	0.00	55.80	1	1,437	0.07%
2022/09/21	0	0.00	1	61.10	60.50	-1	1,470	-0.07%
2022/09/19	0	0.00	2	62.60	61.50	-2	1,470	-0.14%
2022/09/16	0	63.20	0	0.00	62.50	0	1,475	0.00%
2022/09/14	0	62.80	0	0.00	63.60	0	1,483	0.00%
2022/09/13	0	64.50	0	0.00	64.70	0	1,489	0.00%
2022/09/12	0	0.00	1	64.00	64.30	-1	1,507	-0.07%
2022/09/05	0	63.10	0	0.00	62.40	0	1,516	0.00%
2022/09/02	1	65.00	0	0.00	64.40	1	1,509	0.07%
2022/09/01	2	66.29	1	67.70	64.90	1	1,511	0.07%
2022/08/31	1	65.90	0	0.00	65.90	1	1,462	0.07%
2022/08/29	2	63.85	2	64.15	64.00	0	1,438	0.00%
2022/08/26	1	67.00	1	66.50	66.60	0	1,440	0.00%
2022/08/25	2	65.95	0	0.00	65.80	2	1,434	0.14%
2022/08/24	0	0.00	2	65.20	65.00	-2	1,438	-0.14%
2022/08/23	0.1	65.00	1	65.30	65.30	-0.9	1,438	-0.07%
2022/08/22	3.1	66.34	0	0.00	65.50	3.1	1,434	0.21%
2022/08/19	1	67.10	0	0.00	67.30	1	1,413	0.07%
2022/08/18	2	66.50	3	67.13	67.10	-1	1,409	-0.07%
2022/08/17	3	67.53	0	0.00	67.30	3	1,404	0.22%
2022/08/16	4	67.23	3	67.77	67.80	1	1,383	0.07%
2022/08/15	0	0.00	4	66.95	67.50	-4	1,348	-0.30%
2022/08/12	3	64.60	1	64.60	64.70	2	1,247	0.16%
2022/08/11	1	65.20	0	0.00	65.30	1	1,241	0.08%
2022/08/10	0	0.00	0.1	64.39	64.90	-0.1	1,185	-0.01%
2022/08/09	0	61.40	2	61.80	62.20	-2	1,139	-0.17%
2022/08/08	0	61.60	0	62.40	61.90	0	1,141	0.00%
2022/08/05	0	0.00	1	61.70	62.00	-1	1,143	-0.09%
2022/08/04	1	60.40	1	60.90	61.00	0	1,154	0.00%
2022/08/03	2	61.00	2	61.05	60.40	0	1,156	0.00%
2022/08/02	5	61.00	5	60.92	61.00	0	1,194	0.00%
2022/08/01	0	62.90	0	0.00	62.50	0	1,266	0.00%
2022/07/29	2	62.60	0	62.71	62.50	2	1,269	0.16%
2022/07/28	0	61.70	0	0.00	61.40	0	1,264	0.00%
2022/07/27	0	61.60	0	0.00	62.20	0	1,257	0.00%
2022/07/26	4	63.09	0	0.00	61.40	4	1,255	0.32%
2022/07/25	2	63.10	0	0.00	63.00	2	1,246	0.16%
2022/07/22	2	63.30	7	63.29	62.30	-5	1,225	-0.41%
2022/07/18	0	0.00	1	61.80	61.90	-1	1,229	-0.08%
2022/07/15	1	60.70	2	61.25	62.50	-1	1,197	-0.08%
2022/07/14	0	0.00	0	59.90	59.80	0	1,139	0.00%
2022/07/13	0	0.00	2	57.95	57.40	-2	1,110	-0.18%
2022/07/12	1	54.91	1	55.20	54.90	0	1,088	0.00%
2022/07/11	0	0.00	0	60.25	57.10	0	1,090	0.00%
2022/07/07	0	0.00	2	56.00	56.20	-2	1,059	-0.19%
2022/07/05	5	57.70	0	0.00	58.40	5	1,026	0.49%
2022/07/04	0	57.28	0	0.00	56.90	0	1,014	0.00%
2022/07/01	0	61.80	0	0.00	56.90	0	1,010	0.00%
2022/06/28	0	65.30	0	0.00	64.80	0	966	0.00%
2022/06/27	0	0.00	0	66.28	66.10	0	978	0.00%
2022/06/22	0	63.90	0	0.00	63.00	0	987	0.00%
2022/06/21	0	0.00	0	64.60	65.20	0	987	0.00%
2022/06/20	0	63.50	0	0.00	61.20	0	990	0.00%
2022/06/17	1	65.60	1	65.10	64.80	0	972	0.00%
2022/06/16	0	0.00	1	66.50	66.00	-1	961	-0.10%
2022/06/15	0	0.00	0	68.50	67.20	0	980	0.00%
2022/06/14	0	66.38	0	0.00	66.70	0	982	0.00%
2022/06/13	0	67.70	0	0.00	67.00	0	992	0.00%
2022/06/08	0	0.00	2	69.75	69.40	-2	998	-0.20%
2022/06/07	0	0.00	3	69.17	69.30	-3	1,009	-0.30%
2022/06/06	0	0.00	0	69.75	69.00	0	1,022	0.00%
2022/06/02	2	68.25	2	68.10	68.00	0	1,035	0.00%
2022/06/01	0	0.00	0	70.00	69.20	0	1,069	0.00%
2022/05/31	0	0.00	0	68.83	68.90	0	1,077	0.00%
2022/05/30	0	0.00	0	68.22	67.90	0	1,087	0.00%
2022/05/27	0	0.00	3	67.20	67.20	-3	1,092	-0.27%
2022/05/26	0	67.00	0	0.00	66.70	0	1,106	0.00%
2022/05/24	0	0.00	0	67.30	65.60	0	1,166	0.00%
2022/05/23	0	0.00	0	66.70	66.90	0	1,172	0.00%
2022/05/20	1	66.30	0	0.00	66.00	1	1,206	0.08%
2022/05/19	0	66.50	0	66.31	66.50	0	1,216	0.00%
2022/05/18	0	0.00	1	65.60	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	4	65.20	65.30	-4	1,249	-0.32%
2022/05/13	1	63.00	2	63.10	63.00	-1	1,330	-0.08%
2022/05/11	0	64.00	0	0.00	63.20	0	1,350	0.00%
2022/05/10	1	62.70	4	63.08	65.00	-3	1,365	-0.22%
2022/05/09	2	64.10	0	0.00	63.90	2	1,350	0.15%
2022/05/06	0	70.70	0	0.00	70.90	0	1,297	0.00%
2022/05/05	0	72.10	1	72.70	71.90	-1	1,307	-0.08%
2022/04/26	1	71.30	1	71.70	71.30	0	1,416	0.00%
2022/04/25	0	71.60	0	0.00	70.90	0	1,432	0.00%
2022/04/22	0	74.90	1	75.70	74.70	-1	1,436	-0.07%
2022/04/21	0	0.00	0	76.00	76.20	0	1,500	0.00%
2022/04/20	0	0.00	1	75.60	75.20	-1	1,525	-0.07%
2022/04/19	1	74.40	0	0.00	74.60	1	1,571	0.06%
2022/04/18	0	74.00	0	0.00	73.70	0	1,630	0.00%
2022/04/15	1	74.70	0	0.00	74.60	1	1,656	0.06%
2022/04/11	1	77.10	1	75.30	75.10	0	2,042	0.00%
2022/04/08	0	0.00	0	77.90	77.50	0	2,098	0.00%
2022/04/07	0	76.80	0	0.00	76.10	0	2,140	0.00%
2022/04/06	0	78.20	0	0.00	77.70	0	2,278	0.00%
2022/04/01	0	78.50	0	0.00	78.60	0	2,306	0.00%
2022/03/31	0	0.00	1	79.50	79.00	-1	2,343	-0.04%
2022/03/24	0	79.00	0	0.00	79.30	0	2,612	0.00%
2022/03/22	1	78.50	2	78.30	78.50	-1	2,802	-0.04%
2022/03/18	1	77.20	0	0.00	77.20	1	2,977	0.03%
2022/03/17	0	77.90	1	77.50	77.90	-1	3,123	-0.03%
2022/03/16	1	75.60	0	0.00	75.10	1	3,204	0.03%
2022/03/15	0	0.00	1	76.10	75.20	-1	3,383	-0.03%
2022/03/14	1	77.00	0	0.00	77.40	1	3,655	0.03%
2022/03/09	1	75.60	1	76.20	76.30	0	4,438	0.00%
2022/03/07	4	77.00	1	77.10	77.30	3	5,230	0.06%
2022/03/04	1	81.80	1	80.80	80.80	0	5,903	0.00%
2022/03/03	1	82.60	0	0.00	82.20	1	6,146	0.02%
2022/03/02	2	82.20	1	82.50	82.40	1	6,633	0.02%
2022/02/25	2	80.60	2	80.90	80.90	0	7,133	0.00%
2022/02/24	2	82.15	4	80.75	80.10	-2	7,408	-0.03%
2022/02/23	2	84.20	2	84.30	84.00	0	8,140	0.00%
2022/02/22	2	85.00	1	83.80	83.80	1	8,544	0.01%
2022/02/21	2	87.25	2	86.60	86.60	0	8,875	0.00%
2022/02/18	2	87.45	2	87.70	87.50	0	8,995	0.00%
2022/02/16	4	88.75	2	88.30	87.70	2	9,614	0.02%
2022/02/15	0	0.00	1	87.90	87.20	-1	9,597	-0.01%
2022/02/14	2	85.70	3	85.70	85.80	-1	9,604	-0.01%
2022/02/11	1	88.00	2	87.90	87.90	-1	9,606	-0.01%
2022/02/10	4	88.38	3	88.93	88.50	1	9,623	0.01%
2022/02/09	2	88.55	0	0.00	89.00	2	9,660	0.02%
2022/02/08	2	86.80	1	87.60	88.20	1	9,651	0.01%
2022/02/07	1	85.00	1	85.80	85.70	0	9,673	0.00%
2022/01/26	0	0.00	2	84.30	84.00	-2	9,742	-0.02%
2022/01/24	0	0.00	1	86.10	85.90	-1	9,935	-0.01%
2022/01/21	3	86.97	2	85.60	85.50	1	10,050	0.01%
2022/01/20	2	87.65	2	88.10	88.00	0	10,227	0.00%
2022/01/19	2	87.70	2	88.25	87.70	0	10,315	0.00%
2022/01/18	4	89.23	1	88.40	88.40	3	10,452	0.03%
2022/01/17	1.1	87.55	1	88.70	88.80	0.1	10,459	0.00%
2022/01/14	6	86.47	3	86.70	87.00	3	10,445	0.03%
2022/01/13	1	88.70	1	88.80	88.90	0	10,393	0.00%
2022/01/12	5	88.76	4	88.75	88.60	1	10,380	0.01%
2022/01/11	3	90.77	5	90.10	89.20	-2	10,346	-0.02%
2022/01/10	3	90.40	3	92.10	92.00	0	10,289	0.00%
2022/01/07	10	92.50	8	91.20	91.00	2	10,265	0.02%
2022/01/06	3	93.60	4	93.88	93.90	-1	10,182	-0.01%
2022/01/05	6	95.48	3	95.30	95.20	3	10,147	0.03%
2022/01/04	2	95.50	6	96.65	96.90	-4	10,056	-0.04%
2022/01/03	1	94.60	4	94.73	95.00	-3	9,897	-0.03%
2021/12/30	2	93.65	2	94.25	93.90	0	9,850	0.00%
2021/12/29	8	94.56	2	95.35	93.60	6	9,816	0.06%
2021/12/28	6	93.52	5	93.38	93.90	1	9,685	0.01%
2021/12/27	1	93.50	10.2	94.09	94.00	-9.2	9,668	-0.10%
2021/12/24	2	93.15	2	93.00	92.70	0	9,660	0.00%
2021/12/23	6	93.97	2	94.05	93.80	4	9,637	0.04%
2021/12/22	7	94.19	11	94.28	94.00	-4	9,623	-0.04%
2021/12/21	4	93.48	4	93.73	93.70	0	9,564	0.00%
2021/12/20	0	0.00	2	92.00	92.00	-2	9,464	-0.02%
2021/12/17	8	92.39	5	91.20	91.20	3	9,411	0.03%
2021/12/16	2	94.50	2	94.00	94.20	0	9,293	0.00%
2021/12/15	6.1	92.72	1	93.50	92.10	5.1	9,227	0.05%
2021/12/14	7	93.00	4	92.18	92.00	3	9,170	0.03%
2021/12/13	9	94.94	16	93.71	93.80	-7	9,086	-0.08%
2021/12/10	4	95.83	6	96.73	95.50	-2	8,940	-0.02%
2021/12/09	10	98.57	1	100.50	96.90	9	8,845	0.10%
2021/12/08	12	98.93	13	99.17	98.50	-1	8,661	-0.01%
2021/12/07	7.1	97.81	4	97.23	97.10	3.1	8,383	0.04%
2021/12/06	5	98.00	6	100.03	97.60	-1	8,243	-0.01%
2021/12/03	4.1	97.41	0	0.00	96.90	4.1	7,806	0.05%
2021/12/02	5.1	97.64	0	0.00	97.00	5.1	7,640	0.07%
2021/12/01	7.1	99.59	7	99.27	101.50	0.1	7,293	0.00%
2021/11/30	5	101.14	10	98.58	99.10	-5	6,853	-0.07%
2021/11/29	6	92.92	4	93.35	94.10	2	6,181	0.03%
2021/11/26	2.2	97.07	3	97.80	96.40	-0.8	6,102	-0.01%
2021/11/25	0	0.00	2	96.50	95.00	-2	5,614	-0.04%
2021/11/24	5	93.32	3	94.00	93.60	2	5,292	0.04%
2021/11/23	4	94.93	5.1	93.65	92.70	-1.1	5,125	-0.02%
2021/11/22	5.1	96.18	6	98.18	97.50	-0.9	4,867	-0.02%
2021/11/19	6	93.55	16	92.93	93.30	-10	4,204	-0.24%
2021/11/18	5	90.90	10.5	91.05	90.60	-5.5	3,805	-0.15%
2021/11/17	5.5	87.45	0	0.00	87.10	5.5	3,454	0.16%
2021/11/16	5	91.74	2	91.85	89.80	3	3,338	0.09%
2021/11/15	2	88.25	3	89.27	94.30	-1	2,987	-0.03%
2021/11/11	1	86.00	1	85.70	85.90	0	2,700	0.00%
2021/11/10	1	85.80	0	0.00	85.70	1	2,730	0.04%
2021/11/09	2	84.70	2	85.05	84.90	0	2,747	0.00%
2021/11/08	1	85.60	4	84.73	84.10	-3	2,768	-0.11%
2021/11/05	0	0.00	0.4	86.91	87.10	-0.4	2,769	-0.01%
2021/11/03	1	87.20	3.2	88.36	87.30	-2.2	2,807	-0.08%
2021/11/02	0	0.00	6	88.00	86.20	-6	2,751	-0.22%
2021/11/01	2	89.20	4	89.37	87.70	-2	2,682	-0.08%
2021/10/29	4	88.03	7	87.44	88.50	-3	2,551	-0.12%
2021/10/28	4.4	86.86	10	86.83	87.60	-5.6	2,440	-0.23%
2021/10/27	1	83.30	1	83.80	83.60	0	2,248	0.00%
2021/10/26	2.2	81.78	8	81.55	81.00	-5.8	2,177	-0.27%
2021/10/25	0	0.00	1	78.90	79.10	-1	2,043	-0.05%
2021/10/14	0	0.00	1	73.30	74.60	-1	2,590	-0.04%
2021/10/08	2	75.65	0	0.00	75.50	2	2,802	0.07%
2021/10/07	0	0.00	1	75.20	75.50	-1	2,914	-0.03%
2021/10/06	2	73.35	1	73.80	73.00	1	3,545	0.03%
2021/10/05	0	0.00	2	71.85	73.50	-2	3,752	-0.05%
2021/10/04	0	71.80	5	72.50	71.50	-5	3,780	-0.13%
2021/10/01	2	75.00	12	73.76	73.50	-10	3,819	-0.26%
2021/09/30	0	0.00	1	76.60	76.80	-1	3,870	-0.03%
2021/09/29	3	76.00	1	77.00	75.70	2	4,236	0.05%
2021/09/28	5	78.60	1	78.30	78.30	4	4,308	0.09%
2021/09/27	2	79.90	0	0.00	79.50	2	4,375	0.05%
2021/09/24	1	79.70	0	0.00	80.10	1	4,502	0.02%
2021/09/23	4	80.03	0	0.00	79.40	4	4,629	0.09%
2021/09/17	0	0.00	1	79.80	79.80	-1	5,327	-0.02%
2021/09/16	1	80.60	1	80.00	80.30	0	5,816	0.00%
2021/09/15	1	78.90	1	79.20	79.50	0	5,953	0.00%
2021/09/14	1	79.50	2	78.90	79.40	-1	5,957	-0.02%
2021/09/13	2	78.85	0	0.00	79.00	2	5,972	0.03%
2021/09/09	0	0.00	4	78.10	79.90	-4	6,033	-0.07%
2021/09/06	3	82.53	0	0.00	81.10	3	6,010	0.05%
2021/09/03	3	82.90	2	82.90	82.30	1	6,001	0.02%
2021/09/02	4	83.18	0	0.00	82.50	4	5,999	0.07%
2021/09/01	17	86.01	3	86.20	84.40	14	5,976	0.23%
2021/08/30	1	83.10	0	0.00	82.60	1	5,832	0.02%
2021/08/27	1	83.00	2	84.20	83.00	-1	5,834	-0.02%
2021/08/26	0	0.00	1	84.00	84.40	-1	5,837	-0.02%
2021/08/25	0	0.00	1	84.40	83.40	-1	5,850	-0.02%
2021/08/23	1	81.30	0	0.00	81.40	1	5,850	0.02%
2021/08/20	3	79.03	0	0.00	78.60	3	5,873	0.05%
2021/08/16	1	79.00	1	79.90	79.90	0	5,943	0.00%
2021/08/13	0	0.00	2	83.00	83.00	-2	5,914	-0.03%
2021/08/12	0	84.90	0	0.00	85.50	0	5,910	0.00%
2021/08/11	2	82.50	11	82.78	81.50	-9	5,905	-0.15%
2021/08/10	0	0.00	2	85.10	85.30	-2	5,891	-0.03%
2021/08/09	1	86.60	0	0.00	86.00	1	5,919	0.02%
2021/08/04	0	0.00	1	86.20	86.10	-1	6,030	-0.02%
2021/08/03	1	87.20	2	87.60	88.00	-1	6,078	-0.02%
2021/07/30	0	0.00	3	86.27	85.80	-3	6,216	-0.05%
2021/07/29	2	86.20	0	0.00	87.10	2	6,226	0.03%
2021/07/28	3	85.93	0	0.00	85.90	3	6,249	0.05%
2021/07/26	0	0.00	1	90.60	91.70	-1	6,284	-0.02%
2021/07/23	3	89.53	1	90.20	89.20	2	6,240	0.03%
2021/07/22	1	88.70	0	0.00	89.20	1	6,484	0.02%
2021/07/21	3	89.00	2	89.75	88.20	1	6,516	0.02%
2021/07/20	5	86.06	2	87.10	86.60	3	6,441	0.05%
2021/07/19	2	89.90	3	89.93	89.50	-1	6,373	-0.02%
2021/07/16	2	92.00	2	91.00	91.30	0	6,365	0.00%
2021/07/14	7	91.09	2	92.15	90.60	5	6,334	0.08%
2021/07/13	16	95.98	15	97.63	92.20	1	6,255	0.02%
2021/07/12	2.5	92.72	3	93.03	94.30	-0.5	5,656	-0.01%
2021/07/09	1	90.50	2	90.45	90.20	-1	5,498	-0.02%
2021/07/08	1	91.20	1	90.30	91.10	0	5,553	0.00%
2021/07/07	5	91.12	1	91.30	90.80	4	5,573	0.07%
2021/07/06	7	93.36	2	95.85	92.10	5	5,563	0.09%
2021/07/05	9	91.50	0	0.00	91.60	9	5,337	0.17%
2021/07/01	1	91.00	14	89.93	88.00	-13	5,490	-0.24%
2021/06/29	1.3	90.42	22	92.10	92.50	-20.7	5,408	-0.38%
2021/06/28	31.1	93.15	6	93.30	92.40	25.1	5,203	0.48%
2021/06/25	8	89.96	9	89.87	91.00	-1	4,772	-0.02%
2021/06/24	5	84.00	2	84.15	86.20	3	4,312	0.07%
2021/06/23	1	80.90	2	81.70	81.90	-1	4,197	-0.02%
2021/06/22	1	81.50	13	80.18	79.70	-12	4,216	-0.28%
2021/06/21	1	81.20	0	0.00	80.80	1	4,232	0.02%
2021/06/18	0	0.00	1	83.10	83.30	-1	4,293	-0.02%
2021/06/17	1	82.00	0	0.00	82.00	1	4,371	0.02%
2021/06/16	1	82.00	0	0.00	80.90	1	4,455	0.02%
2021/06/15	2	82.45	0	0.00	82.00	2	4,576	0.04%
2021/06/07	3	79.83	1	79.70	80.90	2	5,077	0.04%
2021/06/03	0	0.00	1	81.00	81.90	-1	5,331	-0.02%
2021/06/01	0	0.00	1	84.40	82.50	-1	5,826	-0.02%
2021/05/31	1	82.00	1	81.40	82.00	0	5,898	0.00%
2021/05/28	1	79.80	2	81.50	81.20	-1	5,980	-0.02%
2021/05/27	2	80.20	3	78.90	79.20	-1	6,098	-0.02%
2021/05/26	1	79.90	3	79.23	79.00	-2	6,293	-0.03%
2021/05/25	6	78.90	2	77.95	78.20	4	6,397	0.06%
2021/05/24	1	76.20	0	0.00	77.40	1	6,618	0.02%
2021/05/21	1	76.00	1	75.70	76.20	0	6,937	0.00%
2021/05/20	1	75.50	1	74.50	73.90	0	7,728	0.00%
2021/05/19	0	0.00	1	74.90	75.00	-1	8,583	-0.01%
2021/05/18	5	71.46	4	72.83	73.60	1	8,963	0.01%
2021/05/17	1	68.00	7	68.79	68.30	-6	8,983	-0.07%
2021/05/14	10	73.26	10	73.20	73.50	0	9,000	0.00%
2021/05/13	1	74.60	1	74.00	74.20	0	9,084	0.00%
2021/05/12	2	72.45	1	71.80	72.00	1	9,244	0.01%
2021/05/11	1	78.30	0	0.00	77.60	1	9,154	0.01%
2021/05/10	1	83.00	0	0.00	82.50	1	9,133	0.01%
2021/05/06	0	0.00	2	77.50	76.90	-2	9,143	-0.02%
2021/05/03	4	87.53	0	0.00	85.60	4	9,019	0.04%
2021/04/29	5	89.34	6	89.15	88.70	-1	8,986	-0.01%
2021/04/28	15	93.76	4	92.53	90.70	11	8,972	0.12%
2021/04/27	7.1	90.45	1	89.60	91.20	6.1	8,731	0.07%
2021/04/26	1	89.00	1	89.30	88.90	0	8,680	0.00%
2021/04/23	1	88.20	0	0.00	88.20	1	8,683	0.01%
2021/04/22	0	0.00	2	88.85	86.60	-2	8,696	-0.02%
2021/04/21	2	89.20	4	90.03	88.80	-2	8,661	-0.02%
2021/04/20	2	89.10	2	88.60	90.00	0	8,621	0.00%
2021/04/19	0	0.00	2	88.70	88.80	-2	8,673	-0.02%
2021/04/16	0	0.00	1	89.20	89.80	-1	8,803	-0.01%
2021/04/15	2	88.35	1	89.40	89.30	1	8,847	0.01%
2021/04/14	1	90.30	1	86.50	87.40	0	8,872	0.00%
2021/04/13	3	90.20	3	89.50	88.10	0	8,858	0.00%
2021/04/12	6	91.23	1	90.60	90.00	5	8,845	0.06%
2021/04/09	0	0.00	1	91.50	90.70	-1	8,899	-0.01%
2021/04/08	5	93.50	3	93.27	93.30	2	8,771	0.02%
2021/04/07	1	89.00	11	89.20	89.20	-10	8,521	-0.12%
2021/04/06	4	88.45	0	0.00	87.70	4	8,521	0.05%
2021/03/31	10	89.75	0	0.00	89.30	10	8,378	0.12%
2021/03/29	0	0.00	1	88.70	88.80	-1	8,334	-0.01%
2021/03/26	1	88.20	0	0.00	88.20	1	8,323	0.01%
2021/03/25	2	86.60	4	86.88	86.30	-2	8,295	-0.02%
2021/03/24	1	87.80	0	0.00	87.50	1	8,304	0.01%
2021/03/23	0	0.00	1	87.20	87.10	-1	8,284	-0.01%
2021/03/22	0	0.00	2	90.10	88.80	-2	8,227	-0.02%
2021/03/19	0	0.00	10	91.10	91.10	-10	8,208	-0.12%
2021/03/18	10	91.40	0	0.00	91.20	10	8,174	0.12%
2021/03/17	1	90.30	1	90.90	89.30	0	8,218	0.00%
2021/03/16	2	89.90	2	90.25	89.90	0	8,359	0.00%
2021/03/15	0	0.00	1	89.70	88.80	-1	8,476	-0.01%
2021/03/12	0	0.00	1	89.90	89.10	-1	8,447	-0.01%
2021/03/11	3	89.87	8	90.60	90.10	-5	8,423	-0.06%
2021/03/10	0	0.00	5	90.26	90.40	-5	8,239	-0.06%
2021/03/09	1	88.50	1	88.50	89.20	0	8,160	0.00%
2021/03/08	8	89.78	2	89.40	87.00	6	8,088	0.07%
2021/03/05	2	88.20	4	89.48	88.10	-2	8,016	-0.02%
2021/03/04	1	87.00	0	0.00	86.10	1	7,670	0.01%
2021/03/03	7	90.91	6	90.03	89.80	1	7,702	0.01%
2021/03/02	6	91.65	0	0.00	88.90	6	7,600	0.08%
2021/02/26	9	90.76	2	92.05	92.00	7	7,479	0.09%
2021/02/25	9	91.54	1	90.40	89.70	8	7,279	0.11%
2021/02/24	4	93.73	2	94.00	90.70	2	7,132	0.03%
2021/02/23	3	94.27	13	92.21	93.20	-10	6,872	-0.15%
2021/02/22	5	98.48	6	98.77	95.80	-1	6,549	-0.02%
2021/02/19	7	91.07	50	88.42	94.00	-43	5,820	-0.74%
2021/02/18	71	84.26	52	84.35	85.50	19	4,952	0.38%
2021/02/17	0	0.00	12	76.02	77.80	-12	4,570	-0.26%
2021/02/04	2	77.20	1	78.00	77.10	1	4,465	0.02%
2021/02/03	2	76.70	23	77.79	75.70	-21	4,357	-0.48%
2021/02/02	0	0.00	1	72.60	72.40	-1	4,182	-0.02%
2021/02/01	1	72.50	0	0.00	72.30	1	4,219	0.02%
2021/01/29	1	76.30	6	76.43	73.80	-5	4,167	-0.12%
2021/01/28	1	75.00	1	74.40	74.30	0	4,016	0.00%
2021/01/27	2	73.35	0	0.00	74.80	2	3,975	0.05%
2021/01/26	3	74.17	1	74.50	72.90	2	3,935	0.05%
2021/01/25	4	73.10	0	0.00	73.90	4	3,903	0.10%
2021/01/21	0	0.00	1	70.80	71.00	-1	3,846	-0.03%
2021/01/20	5	74.10	0	0.00	72.10	5	3,809	0.13%
2021/01/19	3	75.60	3	75.23	75.20	0	3,750	0.00%
2021/01/18	5	73.08	0	0.00	73.80	5	3,709	0.13%
2021/01/15	7	77.17	0	0.00	75.50	7	3,670	0.19%
2021/01/14	0	0.00	3	77.67	77.70	-3	3,619	-0.08%
2021/01/13	2	76.65	0	0.00	76.70	2	3,590	0.06%
2021/01/12	17	77.99	1	76.90	76.10	16	3,555	0.45%
2021/01/11	4	78.53	3	79.57	79.90	1	3,465	0.03%
2021/01/08	0	0.00	1	78.00	77.60	-1	3,298	-0.03%
2021/01/07	4	75.95	16	76.86	77.10	-12	3,212	-0.37%
2021/01/06	13	74.95	1	75.40	74.60	12	3,156	0.38%
2021/01/05	3	77.10	0	0.00	77.50	3	3,075	0.10%
2020/12/31	0	0.00	1	75.00	73.90	-1	2,905	-0.03%
2020/12/29	1	74.00	2	74.80	73.70	-1	2,867	-0.03%
2020/12/25	1	73.30	1	72.60	72.70	0	2,798	0.00%
2020/12/24	2	72.50	0	0.00	72.70	2	2,779	0.07%
2020/12/23	3	71.40	0	0.00	71.70	3	2,781	0.11%
2020/12/16	1	73.30	0	0.00	72.50	1	2,699	0.04%
2020/12/14	1	76.70	0	0.00	75.50	1	2,592	0.04%
2020/12/11	2	79.90	0	0.00	77.20	2	2,545	0.08%
2020/12/10	1	79.00	3	78.03	79.90	-2	2,382	-0.08%
2020/12/09	1	78.10	12	77.52	78.80	-11	2,176	-0.51%
2020/12/04	2	73.65	4	74.18	73.70	-2	1,889	-0.11%
2020/12/03	0	0.00	1	75.20	74.20	-1	1,868	-0.05%
2020/12/02	4	73.78	1	73.70	73.90	3	1,793	0.17%
2020/12/01	1	72.50	5	72.40	72.40	-4	1,747	-0.23%
2020/11/30	1	74.70	1	73.70	73.20	0	1,727	0.00%
2020/11/27	1	72.40	2	73.25	74.00	-1	1,682	-0.06%
2020/11/26	2	70.80	0	0.00	70.70	2	1,507	0.13%
2020/11/25	1	70.00	0	0.00	70.20	1	1,493	0.07%
2020/11/19	0	0.00	1	69.80	69.30	-1	1,458	-0.07%
2020/11/17	0	0.00	2	69.40	69.40	-2	1,379	-0.14%
2020/11/16	5	69.22	1	69.00	68.70	4	1,424	0.28%
2020/11/11	0	0.00	2	68.70	68.80	-2	1,410	-0.14%
2020/11/09	1	67.70	0	0.00	67.90	1	1,366	0.07%
2020/11/04	0	0.00	1	65.00	65.30	-1	1,386	-0.07%
2020/10/29	1	63.40	0	0.00	63.90	1	1,514	0.07%
2020/10/05	0	0.00	1	64.60	64.70	-1	2,411	-0.04%
2020/09/30	1	64.20	0	0.00	64.40	1	2,637	0.04%
2020/09/25	0	0.00	1	64.00	62.20	-1	3,596	-0.03%
2020/09/17	0	0.00	1	67.90	67.90	-1	3,672	-0.03%
2020/09/16	1	67.10	1	66.80	66.90	0	3,674	0.00%
2020/09/14	1	66.40	1	66.20	66.30	0	3,807	0.00%
2020/09/11	3	63.87	1	64.40	64.00	2	3,815	0.05%
2020/09/08	1	65.70	1	64.90	65.10	0	3,898	0.00%
2020/09/04	3	66.33	0	0.00	66.40	3	3,990	0.08%
2020/09/03	5	67.90	0	0.00	67.50	5	4,170	0.12%
2020/09/02	2	68.25	0	0.00	68.20	2	4,182	0.05%
2020/08/28	0	0.00	3	66.00	66.10	-3	4,203	-0.07%
2020/08/27	0	0.00	1	66.20	66.10	-1	4,267	-0.02%
2020/08/26	1	66.70	0	0.00	66.60	1	4,415	0.02%
2020/08/20	1	63.30	0	0.00	63.60	1	4,430	0.02%
2020/08/19	6	69.17	3	68.50	68.50	3	4,386	0.07%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	2	70.95	7	70.66	70.00	-5	4,368	-0.11%
2020/08/11	0	0.00	1	71.80	71.10	-1	4,377	-0.02%
2020/08/10	1	70.70	1	69.80	69.90	0	4,387	0.00%
2020/08/05	3	70.87	0	0.00	71.30	3	4,403	0.07%
2020/08/04	1	70.20	1	70.10	69.90	0	4,400	0.00%
2020/08/03	0	0.00	1	69.20	69.00	-1	4,527	-0.02%
2020/07/31	7	68.86	0	0.00	69.00	7	4,580	0.15%
2020/07/30	1	69.50	0	0.00	69.40	1	4,592	0.02%
2020/07/27	0	0.00	2	69.05	69.00	-2	4,590	-0.04%
2020/07/23	1	73.40	1	72.70	72.30	0	4,568	0.00%
2020/07/22	6	73.55	0	0.00	73.00	6	4,581	0.13%
2020/07/21	0	0.00	5	72.00	72.00	-5	4,496	-0.11%
2020/07/17	4	71.38	0	0.00	71.20	4	4,448	0.09%
2020/07/16	5	72.00	1	72.50	71.50	4	4,457	0.09%
2020/07/15	4	72.93	2	72.80	71.20	2	4,439	0.05%
2020/07/14	1	72.70	1	72.80	72.60	0	4,456	0.00%
2020/07/13	11	75.86	1	74.80	75.20	10	4,414	0.23%
2020/07/10	4	77.68	3	77.80	75.00	1	4,421	0.02%
2020/07/09	6	80.27	6	80.48	79.90	0	4,363	0.00%
2020/07/08	11	80.91	128	78.63	81.40	-117	4,194	-2.79%	大賣/鉅額交易
2020/07/07	132	76.42	8	75.73	77.10	124	3,612	3.43%	大買/鉅額交易
2020/07/03	0	0.00	3	70.67	70.60	-3	3,365	-0.09%
2020/07/02	1	71.20	0	0.00	71.20	1	3,431	0.03%
2020/07/01	0	0.00	21	71.02	71.00	-21	3,440	-0.61%
2020/06/29	0	0.00	1	69.50	68.80	-1	3,425	-0.03%
2020/06/23	10	69.80	0	0.00	70.10	10	3,459	0.29%
2020/06/19	1	70.80	0	0.00	70.00	1	3,529	0.03%
2020/06/18	5	70.60	0	0.00	70.70	5	3,433	0.15%
2020/06/17	2	70.30	2	70.90	70.30	0	3,447	0.00%
2020/06/16	1	69.00	0	0.00	69.70	1	3,475	0.03%
2020/06/15	1	68.70	0	0.00	68.00	1	3,541	0.03%
2020/06/11	1	70.50	0	0.00	69.90	1	3,586	0.03%
2020/06/10	2	74.25	9	73.01	72.20	-7	3,590	-0.19%
2020/06/08	1	72.00	0	0.00	71.50	1	3,570	0.03%
2020/06/05	10	71.80	0	0.00	72.50	10	3,567	0.28%
2020/06/04	0	0.00	2	71.70	71.40	-2	3,593	-0.06%
2020/06/02	3	71.90	4	72.90	72.30	-1	3,568	-0.03%
2020/05/28	1	69.00	0	0.00	68.80	1	3,474	0.03%
2020/05/27	0	0.00	20	70.20	70.20	-20	3,511	-0.57%
2020/05/26	4	69.93	0	0.00	69.50	4	3,585	0.11%
2020/05/25	23	68.20	5	69.08	69.00	18	3,620	0.50%
2020/05/21	1	69.00	0	0.00	69.60	1	3,740	0.03%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/18	2	67.30	0	0.00	67.30	2	4,012	0.05%
2020/05/12	0	0.00	1	71.30	71.00	-1	4,052	-0.02%
2020/05/11	1	71.00	12	70.97	70.90	-11	4,099	-0.27%
2020/05/08	1	70.80	3	70.97	70.70	-2	4,087	-0.05%
2020/04/30	0	0.00	4	72.70	72.60	-4	4,096	-0.10%
2020/04/29	3	71.57	3	71.60	71.30	0	4,105	0.00%
2020/04/28	6	70.67	2	71.55	70.40	4	4,132	0.10%
2020/04/27	2	70.30	2	70.65	70.40	0	4,228	0.00%
2020/04/23	10	68.90	10	68.53	68.50	0	4,294	0.00%
2020/04/21	1	68.30	0	0.00	67.50	1	4,488	0.02%
2020/04/20	1	70.10	1	69.50	70.40	0	4,530	0.00%
2020/04/17	4	70.10	1	69.90	69.20	3	4,584	0.07%
2020/04/16	5	70.02	1	70.50	69.70	4	4,725	0.08%
2020/04/15	1	69.30	0	0.00	70.10	1	4,829	0.02%
2020/04/14	2	69.30	0	0.00	69.70	2	4,917	0.04%
2020/04/13	3	67.20	3	67.50	67.40	0	5,160	0.00%
2020/04/10	1	67.20	3	67.00	66.80	-2	5,536	-0.04%
2020/04/09	1	68.50	1	69.10	67.30	0	5,868	0.00%
2020/04/08	1	67.90	3	68.03	68.40	-2	6,121	-0.03%
2020/04/07	4	65.08	4	65.25	66.60	0	6,268	0.00%
2020/04/06	1	62.10	7	62.50	62.40	-6	6,416	-0.09%
2020/04/01	1	62.20	0	0.00	62.00	1	6,722	0.01%
2020/03/31	3	61.43	2	62.15	61.00	1	7,310	0.01%
2020/03/30	1	61.60	0	0.00	61.90	1	7,651	0.01%
2020/03/27	1	61.70	0	0.00	61.00	1	7,928	0.01%
2020/03/26	1	61.00	1	61.90	61.80	0	8,385	0.00%
2020/03/25	6	61.98	0	0.00	61.60	6	8,673	0.07%
2020/03/24	0	0.00	2	59.15	58.90	-2	8,750	-0.02%
2020/03/20	1	56.80	2	57.45	57.50	-1	9,195	-0.01%
2020/03/19	2	53.05	0	0.00	52.30	2	9,238	0.02%
2020/03/16	2	66.80	0	0.00	62.00	2	9,171	0.02%
2020/03/13	0	0.00	5	64.40	68.00	-5	9,102	-0.05%
2020/03/12	3	74.50	7	73.83	71.00	-4	9,013	-0.04%
2020/03/10	0	0.00	5	78.50	80.80	-5	8,950	-0.06%
2020/03/09	17	80.48	4	79.85	79.00	13	8,906	0.15%
2020/03/06	8	83.33	10	83.41	83.20	-2	8,846	-0.02%
2020/03/05	7	84.49	5	84.80	84.60	2	8,831	0.02%
2020/03/03	0	0.00	2	84.00	83.70	-2	8,805	-0.02%
2020/03/02	2	83.35	4	81.43	81.50	-2	8,759	-0.02%
2020/02/27	3	86.83	8	88.04	83.70	-5	8,723	-0.06%
2020/02/26	0	0.00	3	89.17	88.30	-3	8,644	-0.03%
2020/02/25	8	90.33	1	90.30	90.30	7	8,605	0.08%
2020/02/24	0	0.00	6	91.70	91.90	-6	8,532	-0.07%
2020/02/21	3	91.07	0	0.00	90.70	3	8,502	0.04%
2020/02/20	17	91.53	14	92.32	91.00	3	8,474	0.04%
2020/02/19	3	91.50	3	90.43	92.10	0	8,358	0.00%
2020/02/18	3	88.90	4	88.83	88.30	-1	8,233	-0.01%
2020/02/17	5	88.78	3	89.20	88.40	2	8,238	0.02%
2020/02/14	1	88.80	0	0.00	88.80	1	8,215	0.01%
2020/02/13	5	88.32	0	0.00	87.80	5	8,200	0.06%
2020/02/12	5	88.40	0	0.00	88.50	5	8,187	0.06%
2020/02/06	2	87.95	0	0.00	88.00	2	8,139	0.02%
2020/02/05	5	87.96	10	87.58	86.70	-5	8,141	-0.06%
2020/02/04	9	87.21	0	0.00	87.60	9	8,089	0.11%
2020/02/03	0	0.00	1	83.70	84.80	-1	8,065	-0.01%
2020/01/30	3	87.03	0	0.00	86.60	3	8,282	0.04%
2020/01/20	1	95.30	0	0.00	96.20	1	8,158	0.01%
2020/01/17	1	95.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	1	96.60	0	0.00	96.60	1	8,264	0.01%
2020/01/15	0	0.00	1	98.00	95.50	-1	8,159	-0.01%
2020/01/14	1	97.50	9	98.00	98.30	-8	8,055	-0.10%
2020/01/10	3	97.57	0	0.00	97.00	3	7,897	0.04%
2020/01/09	0	0.00	7	100.24	100.50	-7	7,686	-0.09%
2020/01/08	6	99.78	2	99.95	97.40	4	7,556	0.05%
2020/01/07	2	98.10	2	98.00	99.20	0	7,403	0.00%
2020/01/06	16	107.41	8	105.56	103.00	8	7,077	0.11%
2020/01/03	1	109.00	2	104.50	104.50	-1	6,656	-0.02%
2020/01/02	6	110.58	10	109.60	108.50	-4	6,306	-0.06%
2019/12/31	7	107.07	5	107.20	108.00	2	6,011	0.03%
2019/12/27	2	106.50	14	106.21	106.00	-12	5,576	-0.22%
2019/12/26	12	106.88	13	105.73	106.50	-1	5,269	-0.02%
2019/12/25	4	99.58	23	100.90	101.50	-19	4,672	-0.41%
2019/12/24	11	96.27	10	96.59	96.50	1	4,318	0.02%
2019/12/23	165	97.23	173	97.21	95.80	-8	4,028	-0.20%	大買/大賣/
2019/12/20	11	86.30	2	88.95	88.90	9	3,572	0.25%
2019/12/19	14	86.02	2	87.60	85.60	12	3,250	0.37%
2019/12/18	8	86.00	4	86.33	86.50	4	3,126	0.13%
2019/12/17	3	86.47	11	85.95	86.00	-8	3,007	-0.27%
2019/12/16	1	79.10	0	0.00	82.80	1	2,674	0.04%
2019/12/13	0	0.00	5	80.46	79.10	-5	2,585	-0.19%
2019/12/12	2	81.15	2	81.90	80.20	0	2,560	0.00%
2019/12/03	1	77.40	0	0.00	77.10	1	2,497	0.04%
2019/11/29	2	78.05	0	0.00	78.40	2	2,554	0.08%
2019/11/28	1	78.20	0	0.00	77.80	1	2,560	0.04%
2019/11/27	1	78.30	1	78.40	78.70	0	2,591	0.00%
2019/11/26	2	78.50	0	0.00	78.90	2	2,729	0.07%
2019/11/25	2	77.40	2	77.20	77.40	0	2,839	0.00%
2019/11/22	2	76.80	0	0.00	76.50	2	2,859	0.07%
2019/11/21	0	0.00	6	75.97	76.50	-6	2,896	-0.21%
2019/11/20	2	76.40	2	77.70	76.60	0	2,931	0.00%
2019/11/14	1	78.40	0	0.00	77.70	1	3,075	0.03%
2019/11/11	6	80.00	0	0.00	79.70	6	3,175	0.19%
2019/11/08	1	83.50	0	0.00	83.00	1	3,204	0.03%
2019/11/07	1	84.60	1	84.70	83.60	0	3,248	0.00%
2019/11/05	1	85.90	0	0.00	85.20	1	3,239	0.03%
2019/11/04	7	85.61	1	86.10	85.40	6	3,240	0.19%
2019/11/01	1	85.20	1	85.30	85.30	0	3,225	0.00%
2019/10/31	1	84.70	3	84.57	84.00	-2	3,225	-0.06%
2019/10/30	3	85.47	4	85.48	84.90	-1	3,181	-0.03%
2019/10/29	2	83.60	2	83.25	84.80	0	2,957	0.00%
2019/10/25	3	84.10	4	84.70	83.00	-1	2,909	-0.03%
2019/10/24	0	0.00	3	83.23	84.30	-3	2,857	-0.10%
2019/10/23	0	0.00	1	81.50	81.10	-1	2,728	-0.04%
2019/10/22	0	0.00	12	80.85	80.10	-12	2,736	-0.44%
2019/10/21	0	0.00	1	80.30	80.20	-1	2,780	-0.04%
2019/10/18	2	80.80	1	80.80	80.80	1	2,802	0.04%
2019/10/17	1	80.00	0	0.00	79.80	1	2,838	0.04%
2019/10/16	1	79.90	0	0.00	79.80	1	2,929	0.03%
2019/10/15	0	0.00	1	79.70	79.10	-1	3,218	-0.03%
2019/10/14	10	78.90	0	0.00	78.90	10	3,284	0.30%
2019/10/08	1	80.70	1	80.40	80.40	0	3,290	0.00%
2019/10/02	5	81.50	0	0.00	81.50	5	3,389	0.15%
2019/09/26	1	80.20	0	0.00	79.30	1	3,494	0.03%
2019/09/20	2	80.30	1	80.60	80.70	1	4,061	0.02%
2019/09/12	1	83.00	1	82.60	82.60	0	4,166	0.00%
2019/09/10	0	0.00	4	82.48	82.30	-4	4,277	-0.09%
2019/09/09	0	0.00	1	83.80	83.60	-1	4,317	-0.02%
2019/09/06	1	85.50	0	0.00	85.30	1	4,528	0.02%
2019/09/05	1	86.20	0	0.00	85.90	1	4,789	0.02%
2019/09/03	1	87.00	1	86.60	84.70	0	4,841	0.00%
2019/08/30	2	87.00	1	86.00	85.70	1	4,851	0.02%
2019/08/28	4	86.43	1	86.80	87.70	3	4,687	0.06%
2019/08/23	0	0.00	1	86.50	85.10	-1	4,534	-0.02%
2019/08/22	0	0.00	4	86.53	85.80	-4	4,491	-0.09%
2019/08/21	2	85.75	2	85.60	85.30	0	4,431	0.00%
2019/08/19	2	85.50	5	84.94	84.10	-3	4,378	-0.07%
2019/08/16	1	84.20	2	83.70	85.00	-1	4,345	-0.02%
2019/08/15	1	82.60	1	82.00	82.60	0	4,266	0.00%
2019/08/14	2	82.70	0	0.00	82.30	2	4,258	0.05%
2019/08/13	1	81.10	2	82.40	80.70	-1	4,238	-0.02%
2019/08/12	0	0.00	3	82.83	82.90	-3	4,208	-0.07%
2019/08/08	1	79.30	1	80.10	79.50	0	4,154	0.00%
2019/08/07	1	79.10	2	78.25	78.00	-1	4,167	-0.02%
2019/08/06	1	74.80	0	0.00	79.50	1	4,196	0.02%
2019/08/05	3	79.23	9	78.00	78.00	-6	4,198	-0.14%
2019/08/01	1	82.60	1	82.70	82.70	0	4,210	0.00%
2019/07/30	2	82.90	0	0.00	81.80	2	4,191	0.05%
2019/07/29	0	0.00	9	85.43	85.10	-9	4,203	-0.21%
2019/07/25	1	84.60	0	0.00	86.00	1	4,275	0.02%
2019/07/24	2	85.30	0	0.00	84.30	2	4,282	0.05%
2019/07/23	8	86.08	0	0.00	84.80	8	4,307	0.19%
2019/07/19	10	85.25	0	0.00	85.00	10	4,365	0.23%
2019/07/17	6	89.43	2	91.15	87.20	4	4,321	0.09%
2019/07/10	1	85.30	2	86.10	86.40	-1	4,383	-0.02%
2019/07/09	0	0.00	1	85.10	84.00	-1	4,450	-0.02%
2019/07/04	0	0.00	5	86.00	86.00	-5	4,777	-0.10%
2019/07/03	7	88.17	1	88.90	87.00	6	4,814	0.12%
2019/07/02	1	88.70	0	0.00	88.50	1	4,827	0.02%
2019/07/01	1	90.90	2	90.45	89.70	-1	4,829	-0.02%
2019/06/28	2	85.95	0.1	87.00	86.90	1.9	4,801	0.04%
2019/06/27	5	84.72	8	86.49	86.90	-3	5,131	-0.06%
2019/06/26	0	0.00	15	82.40	82.40	-15	4,997	-0.30%
2019/06/25	0	0.00	1	82.60	81.30	-1	5,226	-0.02%
2019/06/24	1	81.40	0	0.00	82.70	1	5,489	0.02%
2019/06/21	3	82.80	0	0.00	80.80	3	6,009	0.05%
2019/06/20	2	84.00	5	83.76	84.00	-3	6,228	-0.05%
2019/06/19	0	0.00	5.1	82.51	82.20	-5.1	6,977	-0.07%
2019/06/18	0.1	81.60	8	81.64	80.80	-7.9	7,536	-0.10%
2019/06/17	3	81.40	1	81.70	83.00	2	7,921	0.03%
2019/06/14	9	82.63	5	82.12	81.60	4	7,923	0.05%
2019/06/13	55	81.63	60	81.50	80.40	-5	7,774	-0.06%
2019/06/10	1	71.60	0	0.00	73.50	1	8,015	0.01%
2019/06/06	3	70.03	1	71.40	70.00	2	8,052	0.02%
2019/06/04	1	72.50	1	72.40	72.10	0	8,039	0.00%
2019/05/30	1	73.00	0	0.00	73.10	1	8,167	0.01%
2019/05/28	3	72.50	0	0.00	72.70	3	8,263	0.04%
2019/05/24	1	74.20	0	0.00	72.60	1	8,468	0.01%
2019/05/17	3	75.50	0	0.00	75.00	3	9,366	0.03%
2019/05/16	1	79.70	1	78.00	78.00	0	9,375	0.00%
2019/05/15	3	80.43	3	80.37	80.00	0	9,406	0.00%
2019/05/14	12	79.38	2	78.90	80.60	10	9,518	0.11%
2019/05/13	1	79.20	0	0.00	78.50	1	9,507	0.01%
2019/05/09	2	82.70	1	81.80	82.00	1	9,554	0.01%
2019/05/06	2	86.95	2	86.25	85.70	0	9,611	0.00%
2019/05/03	5	90.14	3	90.23	89.70	2	9,571	0.02%
2019/05/02	1	89.10	0	0.00	88.00	1	9,524	0.01%
2019/04/26	3	89.37	0	0.00	87.50	3	9,773	0.03%
2019/04/25	1	91.30	1	92.20	91.40	0	9,894	0.00%
2019/04/24	1	91.00	1	90.90	90.80	0	9,943	0.00%
2019/04/23	2	90.85	2	90.65	90.40	0	10,073	0.00%
2019/04/22	1	91.30	1	92.10	92.00	0	10,362	0.00%
2019/04/19	11	91.69	11	91.31	91.30	0	10,529	0.00%
2019/04/18	2	92.20	2	92.75	92.50	0	10,755	0.00%
2019/04/17	2	91.80	17	91.95	91.20	-15	10,669	-0.14%
2019/04/16	1	91.60	1	92.30	92.20	0	10,632	0.00%
2019/04/15	3	93.30	0	0.00	93.60	3	10,584	0.03%
2019/04/12	1	94.10	1	91.50	91.50	0	10,511	0.00%
2019/04/11	3	96.67	8	97.01	94.80	-5	10,375	-0.05%
2019/04/10	4	97.53	6	97.17	96.30	-2	10,308	-0.02%
2019/04/09	3	97.50	4	97.60	96.10	-1	10,267	-0.01%
2019/04/08	3	97.97	1	98.70	96.50	2	10,221	0.02%
2019/04/03	3	97.93	6	97.80	97.50	-3	10,114	-0.03%
2019/04/02	5	98.62	2	98.75	98.80	3	10,066	0.03%
2019/04/01	3	100.27	9	100.19	97.40	-6	9,895	-0.06%
2019/03/29	6	98.00	8	97.89	98.40	-2	9,486	-0.02%
2019/03/28	4	97.58	1	97.90	96.40	3	9,346	0.03%
2019/03/27	4	97.18	5	97.40	97.70	-1	9,125	-0.01%
2019/03/26	6	99.62	23	98.72	99.10	-17	8,857	-0.19%
2019/03/25	11	93.32	1	93.70	95.60	10	8,350	0.12%
2019/03/22	27	95.11	67	94.13	94.60	-40	8,080	-0.50%
2019/03/21	280	89.83	217	89.89	90.50	63	7,287	0.86%	大買/大賣/
2019/03/20	45	86.27	42	86.06	82.30	3	6,741	0.04%
2019/03/19	1	79.60	3	79.87	80.20	-2	6,353	-0.03%
2019/03/18	1	79.70	2	79.15	78.80	-1	6,301	-0.02%
2019/03/15	2	79.00	1	78.70	78.80	1	6,244	0.02%
2019/03/14	4	80.08	1	80.20	80.10	3	6,161	0.05%
2019/03/13	3	76.93	3	77.33	79.10	0	5,920	0.00%
2019/03/12	0	0.00	1	77.30	75.60	-1	5,834	-0.02%
2019/03/11	1	75.00	1	74.80	74.90	0	5,819	0.00%
2019/03/08	8	74.71	1	75.00	74.80	7	5,987	0.12%
2019/03/07	8	76.86	3.1	75.87	75.60	4.9	6,020	0.08%
2019/03/06	1	78.70	1	78.10	77.40	0	6,106	0.00%
2019/03/05	2	77.40	2	77.80	77.20	0	6,139	0.00%
2019/03/04	8	78.86	8	78.46	77.00	0	6,128	0.00%
2019/02/27	1	76.40	0	0.00	77.20	1	6,089	0.02%
2019/02/26	1.1	77.96	1	78.10	77.50	0.1	6,118	0.00%
2019/02/25	3	80.27	4	79.90	79.20	-1	6,320	-0.02%
2019/02/22	3	79.73	4	79.65	78.80	-1	6,205	-0.02%
2019/02/21	50	80.89	84	79.72	79.70	-34	6,066	-0.56%
2019/02/20	1	74.50	13	75.10	74.20	-12	5,579	-0.22%
2019/02/19	8	75.93	16	75.59	75.00	-8	5,591	-0.14%
2019/02/18	4	74.15	5.3	74.26	74.50	-1.3	5,466	-0.02%
2019/02/15	3.3	72.87	2	72.40	72.50	1.3	5,404	0.02%
2019/02/14	7	74.10	4	75.23	74.10	3	5,410	0.06%
2019/02/13	9	76.80	12	75.43	74.80	-3	5,440	-0.06%
2019/02/12	2	74.70	9.3	75.23	75.00	-7.3	5,329	-0.14%
2019/02/11	3	74.50	0	0.00	74.80	3	5,362	0.06%
2019/01/30	2.3	74.13	0	0.00	73.50	2.3	5,743	0.04%
2019/01/29	2	73.75	4	73.20	74.00	-2	6,050	-0.03%
2019/01/28	3	72.93	1.2	73.12	72.70	1.8	6,021	0.03%
2019/01/25	1	73.80	1	73.60	73.20	0	6,071	0.00%
2019/01/24	3	72.80	2	72.80	72.50	1	6,106	0.02%
2019/01/23	0	0.00	1	72.50	72.50	-1	6,125	-0.02%
2019/01/22	3	73.43	0	0.00	73.00	3	6,136	0.05%
2019/01/21	4	74.65	1	74.10	73.80	3	6,157	0.05%
2019/01/18	19	74.81	25.3	75.56	74.30	-6.3	6,148	-0.10%
2019/01/17	6	75.20	1	76.60	72.70	5	5,990	0.08%
2019/01/16	1	74.40	2	74.65	74.10	-1	5,890	-0.02%
2019/01/15	4	74.28	1	74.80	75.50	3	5,839	0.05%
2019/01/14	10	75.19	7	75.47	75.10	3	5,709	0.05%
2019/01/11	13.2	73.02	13	72.44	71.80	0.2	5,386	0.00%
2019/01/10	30.3	71.89	40	71.93	71.50	-9.7	5,164	-0.19%
2019/01/09	2	69.25	1	68.60	67.60	1	4,877	0.02%
2019/01/08	0	0.00	8	67.30	68.50	-8	4,827	-0.17%
2018/12/28	1	66.00	1	66.90	66.20	0	4,990	0.00%
2018/12/25	2	64.00	0	0.00	63.70	2	5,055	0.04%
2018/12/24	6	64.25	0	0.00	65.00	6	5,187	0.12%
2018/12/18	1	67.60	0	0.00	66.70	1	5,263	0.02%
2018/12/14	4	67.50	0	0.00	67.50	4	5,358	0.07%
2018/12/13	0	0.00	6	68.53	67.40	-6	5,338	-0.11%
2018/12/12	1	65.70	2	67.80	67.70	-1	5,285	-0.02%
2018/12/11	2	64.60	0	0.00	64.60	2	5,251	0.04%
2018/12/10	5	64.20	0	0.00	63.50	5	5,277	0.09%
2018/12/07	1	65.70	0	0.00	65.60	1	5,273	0.02%
2018/12/06	12	67.17	0	0.00	64.70	12	5,302	0.23%
2018/12/05	4	66.98	0	0.00	66.90	4	5,326	0.08%
2018/12/04	1	70.20	1	69.70	69.90	0	5,422	0.00%
2018/12/03	1	70.60	1	70.00	69.80	0	5,413	0.00%
2018/11/30	1	67.00	2	66.70	66.70	-1	5,250	-0.02%
2018/11/29	2	67.60	9	68.88	66.50	-7	5,216	-0.13%
2018/11/28	2	67.70	1	67.00	68.00	1	5,100	0.02%
2018/11/27	0	0.00	1	66.70	66.90	-1	5,032	-0.02%
2018/11/26	2	65.05	0	0.00	65.00	2	4,961	0.04%
2018/11/23	6	64.60	0	0.00	64.40	6	4,940	0.12%
2018/11/22	1	64.10	7	68.93	64.10	-6	4,887	-0.12%
2018/11/21	21	63.60	20	63.08	63.60	1	4,645	0.02%
2018/11/20	10	62.90	11	63.12	62.90	-1	4,632	-0.02%
2018/11/19	1	63.00	2	63.20	63.50	-1	4,629	-0.02%
2018/11/16	24	62.68	20	63.18	62.60	4	4,624	0.09%
2018/11/15	0	0.00	2	61.00	61.70	-2	4,569	-0.04%
2018/11/14	5	60.80	15	61.93	60.80	-10	4,587	-0.22%
2018/11/13	6	60.62	0	0.00	62.20	6	4,617	0.13%
2018/11/12	11	62.10	13	62.47	61.10	-2	4,614	-0.04%
2018/11/09	2	61.80	6	61.03	62.00	-4	4,641	-0.09%
2018/11/08	1	61.80	1	62.30	61.80	0	4,694	0.00%
2018/11/07	16	61.35	9	62.51	63.00	7	4,732	0.15%
2018/11/06	112	66.55	125	65.21	62.50	-13	4,522	-0.29%	大買/大賣/
2018/11/05	3	58.87	1	58.50	60.60	2	4,226	0.05%
2018/11/02	0	0.00	1	57.60	58.20	-1	4,408	-0.02%
2018/10/31	1	53.90	0	0.00	55.40	1	4,905	0.02%
2018/10/30	1	51.90	2	52.60	52.40	-1	4,885	-0.02%
2018/10/29	1	55.10	1	53.60	54.00	0	4,862	0.00%
2018/10/25	0	0.00	1	58.00	56.80	-1	4,816	-0.02%
2018/10/24	9	60.00	8	60.35	60.20	1	4,759	0.02%
2018/10/23	10	59.90	0	0.00	58.00	10	4,734	0.21%
2018/10/16	1	58.30	1	58.80	57.80	0	4,898	0.00%
2018/10/15	1	57.20	2	56.95	57.80	-1	5,034	-0.02%
2018/10/12	1	57.20	10	56.70	57.40	-9	5,083	-0.18%
2018/10/11	1	54.60	2	56.60	54.50	-1	5,070	-0.02%
2018/10/09	17	62.25	19	61.58	60.50	-2	5,094	-0.04%
2018/10/08	9	65.08	10	65.77	64.80	-1	5,036	-0.02%
2018/10/05	15	67.27	8	68.26	67.00	7	5,060	0.14%
2018/10/04	0	0.00	2	70.40	70.20	-2	5,118	-0.04%
2018/10/03	4	70.88	3	73.20	70.00	1	5,118	0.02%
2018/10/02	4	76.55	1	73.80	73.50	3	5,095	0.06%
2018/10/01	1	72.20	1	72.70	73.30	0	5,000	0.00%
2018/09/28	1	73.20	0	0.00	72.30	1	5,050	0.02%
2018/09/27	0	0.00	2	72.15	71.70	-2	5,147	-0.04%
2018/09/26	1	71.80	1	71.60	71.40	0	5,164	0.00%
2018/09/25	1	72.20	0	0.00	72.20	1	5,172	0.02%
2018/09/21	23	68.57	12	68.88	70.20	11	5,170	0.21%
2018/09/19	0	0.00	1	70.60	70.20	-1	5,087	-0.02%
2018/09/18	6	69.80	3	69.17	70.00	3	5,141	0.06%
2018/09/17	0	0.00	1	71.00	71.70	-1	5,179	-0.02%
2018/09/13	1	70.10	2	69.05	68.50	-1	5,236	-0.02%
2018/09/12	3	69.30	11	69.27	69.20	-8	5,278	-0.15%
2018/09/11	9	70.61	2	69.60	70.70	7	5,357	0.13%
2018/09/10	6	69.63	1	70.20	69.30	5	5,325	0.09%
2018/09/06	1	79.90	1	79.40	79.80	0	5,571	0.00%
2018/08/31	12	80.11	1	80.50	80.80	11	7,235	0.15%
2018/08/30	1	81.20	0	0.00	80.70	1	7,340	0.01%
2018/08/29	6	80.53	0	0.00	80.40	6	7,524	0.08%
2018/08/28	1	80.90	2	81.50	80.60	-1	7,796	-0.01%
2018/08/24	1	78.80	0	0.00	78.60	1	7,863	0.01%
2018/08/23	5	80.10	1	80.40	79.30	4	7,938	0.05%
2018/08/22	1	79.40	11	79.12	80.10	-10	7,956	-0.13%
2018/08/21	1	79.20	2	79.70	79.70	-1	8,028	-0.01%
2018/08/20	0	0.00	6	79.00	78.60	-6	8,107	-0.07%
2018/08/17	10	79.70	0	0.00	79.50	10	8,203	0.12%
2018/08/16	6	78.65	4	78.43	80.00	2	8,362	0.02%
2018/08/15	3	81.33	5	80.98	80.00	-2	8,296	-0.02%
2018/08/14	8	82.49	6	80.85	81.60	2	8,375	0.02%
2018/08/13	25	81.81	20	81.43	82.60	5	8,370	0.06%
2018/08/10	1	88.30	30	91.12	88.30	-29	8,213	-0.35%
2018/08/09	33	90.34	22	92.05	90.80	11	8,330	0.13%
2018/08/08	89	91.89	73	91.76	92.20	16	8,183	0.20%
2018/08/07	10	83.01	9	83.11	83.90	1	7,839	0.01%
2018/08/03	1	88.60	3	88.13	88.70	-2	7,762	-0.03%
2018/08/01	0	0.00	2	90.75	89.10	-2	7,823	-0.03%
2018/07/31	3	89.23	2	89.15	89.30	1	7,818	0.01%
2018/07/30	0	0.00	3	89.70	89.70	-3	7,938	-0.04%
2018/07/27	0	0.00	1	90.00	89.20	-1	7,938	-0.01%
2018/07/25	1	89.50	1	88.80	88.50	0	7,991	0.00%
2018/07/23	3	88.67	1	89.10	89.50	2	8,134	0.02%
2018/07/20	24	92.55	20	92.77	92.20	4	8,180	0.05%
2018/07/19	1	91.80	0	0.00	91.10	1	8,116	0.01%
2018/07/18	0	0.00	4	91.13	90.30	-4	8,211	-0.05%
2018/07/17	5	93.06	0	0.00	91.90	5	8,406	0.06%
2018/07/13	1	91.80	2	91.90	91.00	-1	8,549	-0.01%
2018/07/12	15	91.47	17	91.56	91.50	-2	8,961	-0.02%
2018/07/11	2	87.70	1	87.60	87.50	1	9,523	0.01%
2018/07/10	0	0.00	1	88.60	88.90	-1	9,647	-0.01%
2018/07/09	2	87.30	0	0.00	87.30	2	9,676	0.02%
2018/07/06	0	0.00	1	89.00	89.40	-1	9,702	-0.01%
2018/07/05	8	87.44	1	90.80	86.00	7	9,703	0.07%
2018/07/04	1	90.00	0	0.00	90.20	1	9,695	0.01%
2018/07/03	3	90.60	0	0.00	90.50	3	9,676	0.03%
2018/07/02	1	95.60	1	92.60	92.00	0	9,669	0.00%
2018/06/29	1	92.30	0	0.00	94.00	1	9,665	0.01%
2018/06/28	1	91.90	2	91.60	91.70	-1	9,635	-0.01%
2018/06/27	3	91.83	1	91.70	90.90	2	9,654	0.02%
2018/06/26	1	92.60	1	91.60	92.50	0	9,635	0.00%
2018/06/25	3	94.77	1	96.00	93.30	2	9,602	0.02%
2018/06/22	1	96.70	3	96.47	96.80	-2	9,646	-0.02%
2018/06/21	4	99.13	1	98.80	98.50	3	9,690	0.03%
2018/06/20	2	100.30	4	98.03	99.00	-2	9,823	-0.02%
2018/06/19	2	105.25	8	103.00	102.00	-6	9,921	-0.06%
2018/06/15	1	111.50	1	112.00	107.00	0	10,086	0.00%
2018/06/14	1	109.00	1	111.00	110.00	0	10,122	0.00%
2018/06/13	12	114.33	5	113.30	109.50	7	10,003	0.07%
2018/06/12	14	113.75	14	112.54	111.50	0	9,896	0.00%
2018/06/11	4	112.88	49	109.18	111.00	-45	9,973	-0.45%
2018/06/08	130	106.92	82	106.97	107.50	48	9,426	0.51%	大買/
2018/06/07	4	99.65	2	98.70	97.90	2	9,122	0.02%
2018/06/06	8	100.74	2	100.40	99.30	6	9,083	0.07%
2018/06/05	10	96.30	9	98.78	98.90	1	9,182	0.01%
2018/06/04	5	95.52	0	0.00	95.30	5	8,960	0.06%
2018/06/01	0	0.00	5.2	94.99	94.70	-5.2	9,016	-0.06%
2018/05/31	2	94.65	3	94.87	94.70	-1	9,096	-0.01%
2018/05/30	2.2	93.50	0	0.00	93.20	2.2	9,150	0.02%
2018/05/29	4	96.40	2	96.00	95.50	2	9,289	0.02%
2018/05/28	1	96.10	1	97.50	95.90	0	9,717	0.00%
2018/05/25	1	98.00	2	96.15	95.20	-1	9,996	-0.01%
2018/05/24	12	94.98	13	95.38	95.00	-1	9,908	-0.01%
2018/05/23	1	91.60	1	91.40	92.10	0	9,867	0.00%
2018/05/22	2	94.20	6	94.50	92.50	-4	9,902	-0.04%
2018/05/21	10	92.03	2	92.15	92.50	8	9,906	0.08%
2018/05/18	0	0.00	3	90.80	90.20	-3	9,899	-0.03%
2018/05/17	0	0.00	2	93.65	92.20	-2	10,010	-0.02%
2018/05/16	1	89.20	0	0.00	90.00	1	9,969	0.01%
2018/05/15	3	89.27	1	88.60	88.30	2	10,102	0.02%
2018/05/14	6	88.55	12	88.23	88.60	-6	10,327	-0.06%
2018/05/11	5	92.18	2	91.75	90.00	3	10,396	0.03%
2018/05/08	0	0.00	1	91.30	90.70	-1	10,944	-0.01%
2018/05/07	6	92.18	7	91.99	92.30	-1	11,138	-0.01%
2018/05/04	28	90.94	27	91.21	89.80	1	11,659	0.01%
2018/05/03	1	89.90	2	89.50	89.20	-1	11,957	-0.01%
2018/05/02	1	92.50	1	90.40	90.40	0	12,704	0.00%
2018/04/30	4	88.05	3	89.33	92.40	1	13,070	0.01%
2018/04/26	31	89.98	1	95.30	89.90	30	12,914	0.23%
2018/04/25	2	95.10	3	95.43	95.30	-1	12,840	-0.01%
2018/04/24	6	97.63	9	96.70	95.00	-3	12,816	-0.02%
2018/04/23	8	103.38	25	99.21	99.50	-17	12,740	-0.13%
2018/04/20	3	107.50	4	107.63	106.50	-1	12,537	-0.01%
2018/04/19	2	108.00	3	107.33	106.50	-1	12,413	-0.01%
2018/04/18	28	113.05	6	111.75	107.00	22	12,497	0.18%
2018/04/17	129	112.35	130	111.84	109.50	-1	12,046	-0.01%	大買/大賣/
2018/04/16	1	102.50	1	105.00	104.00	0	11,418	0.00%
2018/04/12	2	103.25	1	104.00	102.00	1	11,311	0.01%
2018/04/11	5	104.50	0	0.00	101.50	5	11,358	0.04%
2018/04/10	1	103.50	1	104.00	103.00	0	11,373	0.00%
2018/04/09	1	101.00	0	0.00	100.50	1	11,333	0.01%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/28	1	105.00	1	104.00	104.00	0	11,923	0.00%
2018/03/27	1	104.50	2	106.25	105.00	-1	11,935	-0.01%
2018/03/26	0	0.00	1	105.00	104.00	-1	11,928	-0.01%
2018/03/23	3	102.33	1	102.50	103.50	2	11,928	0.02%
2018/03/22	2	108.00	6	107.50	107.50	-4	11,923	-0.03%
2018/03/21	1	111.00	2	110.75	111.50	-1	11,799	-0.01%
2018/03/20	5	112.50	4	113.38	108.50	1	11,627	0.01%
2018/03/19	0	0.00	6	109.33	111.50	-6	11,530	-0.05%
2018/03/16	2	109.00	13	109.35	109.50	-11	11,568	-0.10%
2018/03/15	19	111.32	11	111.27	109.00	8	11,700	0.07%
2018/03/13	2	107.00	3	107.00	106.00	-1	11,513	-0.01%
2018/03/12	1	105.50	1	104.50	104.50	0	11,617	0.00%
2018/03/09	16	108.44	4	107.88	104.50	12	11,812	0.10%
2018/03/08	7	104.14	2	103.75	104.00	5	11,748	0.04%
2018/03/07	4	104.50	13	103.42	103.00	-9	11,836	-0.08%
2018/03/06	3	106.17	2	105.25	106.00	1	11,998	0.01%
2018/03/05	1	108.50	2	107.50	105.50	-1	12,005	-0.01%
2018/03/02	2	108.25	2	107.25	107.50	0	11,990	0.00%
2018/03/01	6	110.67	18	110.64	110.00	-12	11,933	-0.10%
2018/02/27	123	109.65	120	109.39	110.00	3	11,587	0.03%	大買/大賣/
2018/02/26	2	101.75	1	99.70	100.00	1	11,284	0.01%
2018/02/23	4	103.00	8	101.63	100.50	-4	11,390	-0.04%
2018/02/22	13	99.04	3	99.97	99.70	10	11,747	0.09%
2018/02/21	10	96.60	15	99.95	100.50	-5	11,855	-0.04%
2018/02/12	4	94.25	2	94.05	93.00	2	11,861	0.02%
2018/02/09	3	93.07	1	93.10	96.00	2	12,282	0.02%
2018/02/08	2	95.25	0	0.00	96.00	2	12,232	0.02%
2018/02/07	3	102.17	1	97.80	97.80	2	12,194	0.02%
2018/02/06	6	99.48	1	103.50	97.80	5	12,216	0.04%
2018/02/05	1	109.00	1	108.00	108.50	0	12,046	0.00%
2018/02/02	2	114.75	4	112.25	112.50	-2	12,119	-0.02%
2018/02/01	4	117.13	3	116.83	114.00	1	12,158	0.01%
2018/01/31	1	118.50	0	0.00	118.00	1	12,072	0.01%
2018/01/30	5	121.50	2	122.50	123.00	3	12,087	0.02%
2018/01/29	8	122.19	8	123.31	124.00	0	12,033	0.00%
2018/01/26	1	116.50	3	115.83	116.00	-2	11,783	-0.02%
2018/01/25	5	113.60	8	110.13	116.00	-3	11,579	-0.03%
2018/01/24	52	105.34	56	104.42	105.50	-4	10,980	-0.04%
2018/01/23	0	0.00	5	98.38	96.10	-5	11,090	-0.05%
2018/01/22	6	98.12	20	95.00	98.20	-14	11,386	-0.12%
2018/01/19	3	96.60	1	96.10	95.30	2	11,767	0.02%
2018/01/18	1	99.70	1	99.10	97.50	0	11,898	0.00%
2018/01/16	1	97.90	1	98.70	98.60	0	12,775	0.00%
2018/01/15	1	98.00	1	97.50	97.80	0	12,979	0.00%
2018/01/12	4	98.58	7	99.16	98.00	-3	13,301	-0.02%
2018/01/11	1	95.50	2	95.15	95.30	-1	13,567	-0.01%
2018/01/10	1	94.30	1	95.00	95.00	0	13,922	0.00%
2018/01/09	2	98.00	2	97.90	95.50	0	14,366	0.00%
2018/01/08	2	97.80	1	98.20	97.50	1	14,563	0.01%
2018/01/05	3	100.47	3	100.40	100.00	0	14,791	0.00%
2018/01/04	3	99.43	4	99.50	99.70	-1	15,107	-0.01%
2018/01/03	2	98.25	2	98.85	98.50	0	15,646	0.00%
2018/01/02	7	95.73	7	96.14	98.40	0	16,449	0.00%