亞光 (3019)-群益金鼎-三重券商分點個股進出

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
112.5
漲跌
▲4.0
漲幅
+3.69%
成交量
8,831張
產業
上市光電類股
864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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	111.50	13	112.81	112.50	-9	10,502	-0.09%
2024/12/02	1	108.50	1	108.50	108.50	0	10,543	0.00%
2024/11/29	8	104.50	0	0.00	107.50	8	10,678	0.07%
2024/11/28	6	104.83	5	104.00	104.50	1	11,017	0.01%
2024/11/27	1	105.00	1	105.00	105.00	0	11,779	0.00%
2024/11/26	0	0.00	3	113.33	112.50	-3	11,888	-0.03%
2024/11/25	8	113.38	4	113.13	113.00	4	12,312	0.03%
2024/11/22	15	113.50	24	113.50	113.00	-9	12,452	-0.07%
2024/11/21	27	111.50	15	110.77	112.00	12	12,604	0.10%
2024/11/20	11	109.18	13	109.38	108.00	-2	12,999	-0.02%
2024/11/19	1	108.50	10	109.60	110.50	-9	13,224	-0.07%
2024/11/18	12	103.21	10	103.70	103.50	2	13,272	0.02%
2024/11/15	2	105.00	6	106.67	107.00	-4	13,896	-0.03%
2024/11/14	4	104.75	22	104.48	104.00	-18	14,340	-0.13%
2024/11/13	21	107.98	22	107.41	106.50	-1	15,121	-0.01%
2024/11/11	3	108.17	2	107.25	108.50	1	16,799	0.01%
2024/11/08	7	106.79	2	106.50	105.50	5	17,347	0.03%
2024/11/07	2	108.00	3	109.17	107.50	-1	17,897	-0.01%
2024/11/06	1	106.50	1	107.50	106.50	0	18,210	0.00%
2024/11/05	4	105.13	5	106.40	106.00	-1	18,669	-0.01%
2024/11/04	7	107.29	3.1	107.52	104.00	3.9	18,799	0.02%
2024/11/01	4	102.38	5	103.10	105.00	-1	18,597	-0.01%
2024/10/30	0.1	103.50	0	0.00	102.50	0.1	18,703	0.00%
2024/10/29	1	103.00	2	103.75	103.00	-1	18,872	-0.01%
2024/10/28	3	105.33	3	105.50	105.00	0	18,915	0.00%
2024/10/25	7	108.64	16.2	108.52	108.50	-9.2	18,911	-0.05%
2024/10/24	8	104.69	1	109.00	104.00	7	18,822	0.04%
2024/10/22	2	104.00	2	104.00	105.50	0	18,755	0.00%
2024/10/21	0	0.00	1	105.00	105.00	-1	18,896	-0.01%
2024/10/18	2	104.00	1	102.50	102.50	1	18,984	0.01%
2024/10/17	0	0.00	1	103.00	103.50	-1	19,053	-0.01%
2024/10/16	3.1	102.52	4	102.75	102.50	-1	19,170	0.00%
2024/10/15	3	104.33	1	103.50	103.50	2	19,385	0.01%
2024/10/14	8	104.81	9	104.61	105.50	-1	20,052	0.00%
2024/10/11	8	106.12	7	104.36	103.50	1	20,564	0.00%
2024/10/09	11.1	110.59	4	111.25	111.00	7.1	20,478	0.03%
2024/10/08	3.1	112.84	0	112.50	113.00	3	20,478	0.01%
2024/10/07	3	115.83	2.3	115.61	115.50	0.8	20,534	0.00%
2024/10/04	4	112.87	6	112.50	113.00	-2	20,694	-0.01%
2024/10/01	3.3	114.67	1	115.00	114.00	2.3	20,661	0.01%
2024/09/30	8.1	115.56	0	0.00	114.00	8.1	20,515	0.04%
2024/09/27	27.1	117.69	12	117.46	115.00	15.1	20,388	0.07%
2024/09/26	24.1	121.83	50	119.70	119.00	-26	19,964	-0.13%
2024/09/25	18.1	124.81	26.8	127.75	131.50	-8.7	19,175	-0.05%
2024/09/24	6	121.67	7	121.29	123.00	-1	18,623	-0.01%
2024/09/23	29	123.86	24.2	122.80	124.00	4.9	18,414	0.03%
2024/09/20	1	121.50	3	121.17	118.50	-2	18,117	-0.01%
2024/09/19	6.8	118.72	3	115.83	120.00	3.8	17,906	0.02%
2024/09/18	24	115.31	24	116.48	114.00	0	17,756	0.00%
2024/09/16	6	120.17	3	119.67	118.50	3	17,614	0.02%
2024/09/13	13	120.81	3	120.67	123.00	10	17,417	0.06%
2024/09/12	5	115.50	6	116.00	116.00	-1	17,145	-0.01%
2024/09/11	4	114.50	2	113.50	113.50	2	17,016	0.01%
2024/09/10	7	116.29	25	112.80	113.50	-18	16,958	-0.11%
2024/09/09	3	116.00	3	115.50	115.50	0	16,787	0.00%
2024/09/06	4	117.75	7.1	115.95	114.50	-3.1	16,733	-0.02%
2024/09/05	27.1	122.06	24	122.42	118.00	3.1	16,462	0.02%
2024/09/04	5	116.10	4	116.88	116.50	1	15,927	0.01%
2024/09/03	3	121.33	3	122.00	122.00	0	15,706	0.00%
2024/09/02	9	122.17	7	123.07	121.00	2	15,563	0.01%
2024/08/30	19.2	123.67	20	123.58	122.00	-0.9	15,431	-0.01%
2024/08/29	51	126.08	36	127.47	128.00	15	15,050	0.10%
2024/08/28	12	121.58	17	121.74	121.50	-5	14,231	-0.04%
2024/08/27	15	121.60	14.1	122.50	120.50	1	13,968	0.01%
2024/08/26	5.1	117.01	3	118.17	115.00	2.1	13,487	0.02%
2024/08/23	22	119.57	21	119.88	121.50	1	13,259	0.01%
2024/08/22	8	119.13	4	117.00	116.00	4	12,891	0.03%
2024/08/21	42	125.10	8	124.94	126.50	34	12,310	0.28%
2024/08/20	13	123.96	48.1	122.44	122.50	-35	11,942	-0.29%
2024/08/19	22.1	124.53	24	124.50	122.00	-2	11,626	-0.02%
2024/08/16	26	121.88	24.1	120.58	121.00	1.9	10,945	0.02%
2024/08/15	18.1	116.66	24.1	116.17	117.00	-6	10,458	-0.06%
2024/08/14	59.1	111.97	48.1	111.68	111.50	11	9,610	0.11%
2024/08/13	1.1	106.52	16	104.88	108.00	-15	8,623	-0.17%
2024/08/12	34	99.23	19	98.67	98.40	15	7,825	0.19%
2024/08/09	57	97.26	58	96.34	95.40	-1	7,208	-0.01%
2024/08/08	16	94.71	19.2	92.96	94.00	-3.2	6,579	-0.05%
2024/08/07	7.2	92.41	3	92.43	93.40	4.2	6,158	0.07%
2024/08/06	13	85.36	3	83.20	87.50	10	5,620	0.18%
2024/08/05	1	79.60	3	79.87	79.60	-2	5,402	-0.04%
2024/08/02	14	91.34	3	90.30	88.40	11	5,291	0.21%
2024/08/01	8	93.70	13	93.79	93.70	-5	5,121	-0.10%
2024/07/31	2	88.45	2	89.10	89.70	0	4,911	0.00%
2024/07/30	12	88.89	14	86.03	89.80	-2	4,824	-0.04%
2024/07/29	6	87.57	5	88.00	86.10	1	4,720	0.02%
2024/07/26	6	86.33	1	86.50	85.60	5	4,569	0.11%
2024/07/23	0	0.00	21	86.31	85.90	-21	4,499	-0.47%
2024/07/22	7	88.07	1	89.50	87.10	6	4,419	0.14%
2024/07/19	0	0.00	1	90.70	89.30	-1	4,225	-0.02%
2024/07/18	11	91.55	18	91.05	90.80	-7	4,100	-0.17%
2024/07/17	15	94.55	8	95.56	93.30	7	3,974	0.18%
2024/07/16	6	94.82	5.1	94.91	95.60	0.9	3,796	0.02%
2024/07/15	25.1	97.37	40	97.70	95.10	-14.9	3,491	-0.43%
2024/07/12	33	89.10	27	90.34	90.10	6	2,737	0.22%
2024/07/11	1	85.80	7	88.80	88.80	-6	2,094	-0.29%
2024/07/10	33	80.45	9	80.54	80.80	24	1,885	1.27%
2024/07/09	4	77.65	10	78.22	79.50	-6	1,727	-0.35%
2024/07/08	9	78.09	0	0.00	79.00	9	1,598	0.56%
2024/07/05	0	0.00	1	76.00	76.00	-1	1,257	-0.08%
2024/07/03	5	69.60	0	0.00	69.50	5	1,200	0.42%
2024/06/20	1	69.10	4	69.40	69.30	-3	1,182	-0.25%
2024/06/19	0	0.00	2	70.80	70.90	-2	1,157	-0.17%
2024/06/17	2	72.10	2	72.80	71.60	0	1,119	0.00%
2024/06/13	4	71.50	4	72.20	70.50	0	1,033	0.00%
2024/06/06	2	68.60	6	67.80	67.70	-4	853	-0.47%
2024/05/17	0	0.00	0.5	64.80	64.90	-0.5	794	-0.06%
2024/05/07	2	63.80	0	0.00	64.20	2	803	0.25%
2024/04/30	0	0.00	2	64.45	64.20	-2	808	-0.25%
2024/04/26	2	62.90	0	0.00	63.20	2	845	0.24%
2024/04/19	3	61.73	0	0.00	62.00	3	872	0.34%
2024/04/16	1	64.50	0	0.00	63.10	1	858	0.12%
2024/04/15	1	65.80	0	0.00	65.20	1	848	0.12%
2024/04/12	0	0.00	4	66.50	66.50	-4	858	-0.47%
2024/04/11	0	0.00	1	65.70	65.70	-1	864	-0.12%
2024/04/10	7	66.60	0	0.00	66.30	7	912	0.77%
2024/03/11	0	0.00	1	63.00	63.70	-1	1,794	-0.06%
2024/03/07	1	64.70	2	64.40	64.30	-1	1,783	-0.06%
2024/03/01	1	67.00	0	0.00	67.00	1	1,770	0.06%
2024/02/29	1	67.10	0	0.00	67.10	1	1,780	0.06%
2024/02/26	0	0.00	1	68.20	68.90	-1	1,879	-0.05%
2024/02/23	0	0.00	1	69.00	67.60	-1	1,899	-0.05%
2024/02/22	1	68.60	1	69.50	68.50	0	1,899	0.00%
2024/02/19	4	67.90	0	0.00	67.90	4	1,862	0.21%
2024/01/30	1	67.10	0	0.00	66.70	1	1,837	0.05%
2024/01/23	3	69.20	4	68.85	69.20	-1	1,838	-0.05%
2024/01/22	1	66.70	0	0.00	66.60	1	1,792	0.06%
2023/12/26	0	0.00	3	72.27	70.60	-3	1,639	-0.18%
2023/12/25	0	0.00	6	70.77	71.70	-6	1,555	-0.39%
2023/12/19	0	0.00	2	68.20	69.20	-2	1,476	-0.14%
2023/12/15	3	71.30	1	71.30	70.40	2	1,416	0.14%
2023/12/14	1.5	73.27	7	72.51	72.30	-5.5	1,350	-0.41%
2023/12/13	10	71.64	4	71.75	72.80	6	1,139	0.53%
2023/12/12	3	68.80	10	69.10	69.00	-7	894	-0.78%
2023/11/29	0	0.00	1	67.00	67.00	-1	728	-0.14%
2023/11/28	0	0.00	10	66.20	66.40	-10	718	-1.39%
2023/11/24	1	66.10	0	0.00	66.10	1	710	0.14%
2023/11/23	0	0.00	1	66.70	67.30	-1	685	-0.15%
2023/11/21	1	64.80	0	0.00	64.30	1	575	0.17%
2023/11/20	9	64.40	0	0.00	64.40	9	563	1.60%
2023/11/17	0	0.00	2	63.50	63.60	-2	544	-0.37%
2023/11/10	0	0.00	10	62.32	62.00	-10	547	-1.83%
2023/11/03	2	63.80	2	64.50	62.80	0	598	0.00%
2023/10/31	1	61.30	0	61.50	60.50	1	635	0.16%
2023/10/25	0	0.00	1	62.30	62.00	-1	717	-0.14%
2023/10/11	1	61.80	0	0.00	61.60	1	757	0.13%
2023/09/01	10	63.80	0	0.00	63.80	10	1,286	0.78%
2023/08/17	2	62.80	0	0.00	62.80	2	1,487	0.13%
2023/08/15	1	62.50	2	62.50	62.50	-1	1,479	-0.07%
2023/08/11	1	65.10	1	64.80	64.80	0	1,470	0.00%
2023/08/10	2	65.55	1	65.00	65.00	1	1,467	0.07%
2023/08/09	1	66.90	1	66.60	66.60	0	1,457	0.00%
2023/08/07	0	0.00	1	67.20	67.40	-1	1,454	-0.07%
2023/08/04	2	65.80	0	0.00	65.50	2	1,421	0.14%
2023/07/25	0	0.00	2	65.00	65.00	-2	1,321	-0.15%
2023/07/19	2	66.60	1	67.80	66.30	1	1,310	0.08%
2023/07/18	1	66.70	0	0.00	66.30	1	1,307	0.08%
2023/07/12	0	0.00	1	68.10	67.70	-1	1,309	-0.08%
2023/07/11	2	68.40	0	0.00	68.30	2	1,300	0.15%
2023/07/06	1	67.20	5	67.90	67.90	-4	1,194	-0.33%
2023/06/27	0	0.00	0	65.50	64.40	0	1,133	0.00%
2023/06/19	0	68.60	0	0.00	67.20	0	1,128	0.00%
2023/06/15	2	68.80	3.1	69.77	68.80	-1.1	1,108	-0.10%
2023/06/14	9.1	69.17	9	68.69	68.00	0.1	1,043	0.01%
2023/06/13	2	66.10	0	0.00	66.20	2	924	0.22%
2023/06/01	1	69.10	0	0.00	66.80	1	1,630	0.06%
2023/05/19	0	0.00	2	64.40	64.40	-2	1,534	-0.13%
2023/05/05	2	63.25	0	0.00	63.30	2	1,559	0.13%
2023/04/13	0	0.00	1	67.50	66.80	-1	1,603	-0.06%
2023/04/12	3	66.80	0	0.00	67.10	3	1,584	0.19%
2023/04/11	1	67.20	0	0.00	67.10	1	1,579	0.06%
2023/04/10	1	66.70	1	67.20	67.00	0	1,574	0.00%
2023/04/06	0	0.00	1	65.70	65.70	-1	1,541	-0.06%
2023/03/27	0	66.70	0	0.00	66.10	0	1,517	0.00%
2023/03/16	0	0.00	10	64.70	63.80	-10	1,483	-0.67%
2023/03/15	10	64.80	0	0.00	65.00	10	1,475	0.68%
2023/03/10	5	67.18	0	0.00	67.60	5	1,441	0.35%
2023/03/09	0	0.00	1	70.30	70.30	-1	1,400	-0.07%
2023/03/07	3	72.63	2	72.65	72.40	1	1,322	0.08%
2023/03/06	0	0.00	18	71.03	72.00	-18	1,015	-1.77%
2023/03/03	0	0.00	10	64.60	65.50	-10	792	-1.26%
2023/03/02	10	64.40	0	0.00	64.30	10	785	1.27%
2023/02/23	0	66.30	0	0.00	65.80	0	814	0.00%
2023/02/21	10	66.10	1	66.30	67.10	9	961	0.94%
2023/02/10	1	64.80	0	0.00	64.80	1	1,044	0.10%
2023/02/03	0	0.00	1	67.20	67.20	-1	1,079	-0.09%
2023/02/02	2	67.65	0.1	67.10	67.10	1.9	1,066	0.18%
2023/02/01	0.1	66.00	0	0.00	66.00	0.1	986	0.01%
2023/01/13	0	0.00	2	62.30	61.30	-2	995	-0.20%
2023/01/11	0	0.00	5	63.30	62.90	-5	1,027	-0.49%
2023/01/09	0	0.00	1	62.80	63.30	-1	1,039	-0.10%
2022/12/29	1	60.40	0	0.00	60.30	1	1,069	0.09%
2022/12/22	0	0.00	1	62.50	62.40	-1	1,193	-0.08%
2022/12/09	0	0.00	1	63.30	63.30	-1	1,242	-0.08%
2022/12/06	0	0.00	2	64.40	64.40	-2	1,247	-0.16%
2022/12/02	1	66.40	0	0.00	66.20	1	1,238	0.08%
2022/12/01	5	65.70	1	65.60	65.70	4	1,230	0.33%
2022/11/30	4	66.08	1	66.10	66.00	3	1,236	0.24%
2022/11/18	1	67.00	0	0.00	66.00	1	1,280	0.08%
2022/11/15	0	0.00	1	64.00	64.40	-1	1,143	-0.09%
2022/11/11	1	63.80	0	0.00	63.70	1	1,148	0.09%
2022/11/03	2	59.80	3	61.07	61.10	-1	1,352	-0.07%
2022/10/14	2	58.10	0	0.00	58.20	2	1,315	0.15%
2022/09/30	4	56.70	5	57.20	57.60	-1	1,450	-0.07%
2022/09/16	1	63.20	0	0.00	62.50	1	1,475	0.07%
2022/09/14	2	63.00	0	0.00	63.60	2	1,483	0.13%
2022/09/12	0	0.00	1	64.00	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	3	62.80	63.50	-3	1,529	-0.20%
2022/09/06	1	63.10	0	0.00	63.00	1	1,537	0.07%
2022/08/29	2	63.75	0	0.00	64.00	2	1,438	0.14%
2022/08/26	0	0.00	8	66.90	66.60	-8	1,440	-0.56%
2022/08/25	0	0.00	1	65.80	65.80	-1	1,434	-0.07%
2022/08/24	8	65.35	0	0.00	65.00	8	1,438	0.56%
2022/08/23	3	65.50	0	0.00	65.30	3	1,438	0.21%
2022/08/16	0	0.00	2	67.90	67.80	-2	1,383	-0.14%
2022/08/15	2	67.80	3	68.37	67.50	-1	1,348	-0.07%
2022/08/11	2	66.00	2	66.55	65.30	0	1,241	0.00%
2022/08/10	2	64.35	1	65.50	64.90	1	1,185	0.08%
2022/07/20	0	0.00	4	62.50	61.60	-4	1,235	-0.32%
2022/07/13	5	57.80	1	58.20	57.40	4	1,110	0.36%
2022/07/08	0	0.00	2	58.70	57.40	-2	1,082	-0.18%
2022/06/21	0	0.00	1	64.10	65.20	-1	987	-0.10%
2022/06/16	0	0.00	2	67.35	66.00	-2	961	-0.21%
2022/06/14	4	66.20	2	66.40	66.70	2	982	0.20%
2022/06/10	0	0.00	2	70.40	69.70	-2	997	-0.20%
2022/06/09	0	0.00	3	69.60	69.70	-3	985	-0.30%
2022/06/07	0	0.00	1	69.30	69.30	-1	1,009	-0.10%
2022/06/06	0	0.00	2	69.40	69.00	-2	1,022	-0.20%
2022/06/02	1	68.30	0	0.00	68.00	1	1,035	0.10%
2022/05/30	1	67.90	0	0.00	67.90	1	1,087	0.09%
2022/05/26	1	67.10	0	0.00	66.70	1	1,106	0.09%
2022/05/25	0	0.00	1	66.50	66.90	-1	1,121	-0.09%
2022/05/19	1	66.50	0	0.00	66.50	1	1,216	0.08%
2022/05/18	1	65.60	0	0.00	65.80	1	1,227	0.08%
2022/05/11	0	0.00	30	63.58	63.20	-30	1,350	-2.22%
2022/05/09	5	63.90	0	0.00	63.90	5	1,350	0.37%
2022/05/06	6	70.60	0	0.00	70.90	6	1,297	0.46%
2022/05/03	0	0.00	2	70.60	71.30	-2	1,356	-0.15%
2022/04/29	0	0.00	1	71.00	70.80	-1	1,390	-0.07%
2022/04/28	1	70.60	1	70.20	70.30	0	1,417	0.00%
2022/04/27	0	0.00	38	69.55	70.50	-38	1,424	-2.67%
2022/04/25	0	0.00	4	71.30	70.90	-4	1,432	-0.28%
2022/04/15	0	0.00	3	74.73	74.60	-3	1,656	-0.18%
2022/04/12	1	75.10	2	75.20	74.60	-1	1,877	-0.05%
2022/04/08	0	0.00	1	77.60	77.50	-1	2,098	-0.05%
2022/04/07	1	78.10	0	0.00	76.10	1	2,140	0.05%
2022/03/30	0	0.00	2	80.10	79.90	-2	2,374	-0.08%
2022/03/25	20	78.95	0	0.00	78.30	20	2,557	0.78%
2022/03/17	0	0.00	1	77.70	77.90	-1	3,123	-0.03%
2022/03/15	0	0.00	1	76.30	75.20	-1	3,383	-0.03%
2022/03/10	1	77.90	1	78.10	78.20	0	4,261	0.00%
2022/03/09	1	76.50	6	75.65	76.30	-5	4,438	-0.11%
2022/03/04	0	0.00	1	81.00	80.80	-1	5,903	-0.02%
2022/03/03	0	0.00	1	83.40	82.20	-1	6,146	-0.02%
2022/03/02	0	0.00	1	82.30	82.40	-1	6,633	-0.02%
2022/03/01	0	0.00	1	82.30	82.70	-1	6,960	-0.01%
2022/02/25	0	0.00	1	81.00	80.90	-1	7,133	-0.01%
2022/02/24	3	80.77	0	0.00	80.10	3	7,408	0.04%
2022/02/23	1	83.90	0	0.00	84.00	1	8,140	0.01%
2022/02/22	6	84.85	0	0.00	83.80	6	8,544	0.07%
2022/02/21	3	86.93	4	86.88	86.60	-1	8,875	-0.01%
2022/02/18	1	87.90	0.2	87.80	87.50	0.8	8,995	0.01%
2022/02/17	0	0.00	2.5	88.90	88.30	-2.5	9,348	-0.03%
2022/02/16	2	88.45	2	88.30	87.70	0	9,614	0.00%
2022/02/15	0	0.00	2	88.00	87.20	-2	9,597	-0.02%
2022/02/14	8	86.06	0	0.00	85.80	8	9,604	0.08%
2022/02/10	2	88.30	0	0.00	88.50	2	9,623	0.02%
2022/02/08	0	0.00	4	87.50	88.20	-4	9,651	-0.04%
2022/01/26	1	84.90	0	0.00	84.00	1	9,742	0.01%
2022/01/25	3	85.37	1	84.70	84.20	2	9,806	0.02%
2022/01/24	5	85.34	3	85.97	85.90	2	9,935	0.02%
2022/01/21	4	86.25	2	86.10	85.50	2	10,050	0.02%
2022/01/20	1	87.50	27	88.14	88.00	-26	10,227	-0.25%
2022/01/19	1	88.20	0	0.00	87.70	1	10,315	0.01%
2022/01/17	0	0.00	1	89.00	88.80	-1	10,459	-0.01%
2022/01/14	2	86.70	2	86.90	87.00	0	10,445	0.00%
2022/01/12	2	88.10	1	88.50	88.60	1	10,380	0.01%
2022/01/11	11	89.98	0	0.00	89.20	11	10,346	0.11%
2022/01/10	1	90.60	5	92.00	92.00	-4	10,289	-0.04%
2022/01/07	53	91.59	13	92.35	91.00	40	10,265	0.39%
2022/01/05	5.2	95.23	4	96.40	95.20	1.2	10,147	0.01%
2022/01/04	8	96.08	9	96.26	96.90	-1	10,056	-0.01%
2022/01/03	4	95.15	0	0.00	95.00	4	9,897	0.04%
2021/12/30	0	0.00	3	93.80	93.90	-3	9,850	-0.03%
2021/12/29	4	94.78	6	94.68	93.60	-2	9,816	-0.02%
2021/12/23	2	93.90	2	94.90	93.80	0	9,637	0.00%
2021/12/21	0	0.00	3	93.07	93.70	-3	9,564	-0.03%
2021/12/20	4	92.10	12	92.63	92.00	-8	9,464	-0.08%
2021/12/17	12	91.70	7	92.90	91.20	5	9,411	0.05%
2021/12/16	6	93.63	4	93.80	94.20	2	9,293	0.02%
2021/12/15	10	93.22	3	93.07	92.10	7	9,227	0.08%
2021/12/14	3	93.53	7	92.30	92.00	-4	9,170	-0.04%
2021/12/13	10	94.39	8	94.60	93.80	2	9,086	0.02%
2021/12/10	6	96.57	1	97.30	95.50	5	8,940	0.06%
2021/12/09	7	98.49	7	97.94	96.90	0	8,845	0.00%
2021/12/08	7	99.13	6	99.47	98.50	1	8,661	0.01%
2021/12/07	2	98.40	3	98.07	97.10	-1	8,383	-0.01%
2021/12/06	16	99.62	15	98.79	97.60	1	8,243	0.01%
2021/12/03	7	97.67	7	98.00	96.90	0	7,806	0.00%
2021/12/02	14	99.38	5	99.00	97.00	9	7,640	0.12%
2021/12/01	10	99.25	12	100.06	101.50	-2	7,293	-0.03%
2021/11/30	28	99.19	34	98.76	99.10	-6	6,853	-0.09%
2021/11/29	4	92.50	57	92.92	94.10	-53	6,181	-0.86%
2021/11/26	6	96.75	5	97.12	96.40	1	6,102	0.02%
2021/11/25	11	96.37	7	95.90	95.00	4	5,614	0.07%
2021/11/24	9	92.93	5	93.44	93.60	4	5,292	0.08%
2021/11/23	19	94.58	21	95.12	92.70	-2	5,125	-0.04%
2021/11/22	69	97.71	73	98.20	97.50	-4	4,867	-0.08%
2021/11/19	14	93.93	6	93.82	93.30	8	4,204	0.19%
2021/11/18	7	90.76	14	90.57	90.60	-7	3,805	-0.18%
2021/11/17	3	88.00	1	88.40	87.10	2	3,454	0.06%
2021/11/16	61	89.46	2	90.70	89.80	59	3,338	1.77%
2021/11/15	8	89.16	6	90.88	94.30	2	2,987	0.07%
2021/11/12	2	86.05	2	87.25	85.80	0	2,733	0.00%
2021/11/11	2	85.75	2	86.20	85.90	0	2,700	0.00%
2021/11/09	0	0.00	2	84.95	84.90	-2	2,747	-0.07%
2021/11/08	1	84.10	8	84.79	84.10	-7	2,768	-0.25%
2021/11/05	1	87.00	1	87.10	87.10	0	2,769	0.00%
2021/11/04	2	87.50	2	88.70	87.60	0	2,776	0.00%
2021/11/03	2	86.90	2	88.10	87.30	0	2,807	0.00%
2021/11/02	2	87.55	1	88.90	86.20	1	2,751	0.04%
2021/11/01	13	90.05	21	89.21	87.70	-8	2,682	-0.30%
2021/10/29	5	87.76	23	88.04	88.50	-18	2,551	-0.71%
2021/10/28	6	87.43	9	87.47	87.60	-3	2,440	-0.12%
2021/10/27	1	82.00	3	83.07	83.60	-2	2,248	-0.09%
2021/10/26	7	81.40	4	81.98	81.00	3	2,177	0.14%
2021/10/21	2	77.30	1	77.50	76.20	1	2,199	0.05%
2021/10/19	1	76.70	0	0.00	76.90	1	2,324	0.04%
2021/10/15	1	75.50	0	0.00	75.50	1	2,483	0.04%
2021/10/13	0	0.00	1	75.30	72.80	-1	2,665	-0.04%
2021/10/12	1	74.60	0	0.00	74.60	1	2,734	0.04%
2021/09/30	0	0.00	1	76.10	76.80	-1	3,870	-0.03%
2021/09/29	1	77.10	0	0.00	75.70	1	4,236	0.02%
2021/09/27	0	0.00	1	79.90	79.50	-1	4,375	-0.02%
2021/09/23	1	79.30	0	0.00	79.40	1	4,629	0.02%
2021/09/22	1	77.10	0	0.00	79.20	1	4,870	0.02%
2021/09/17	2	79.60	1	80.00	79.80	1	5,327	0.02%
2021/09/08	1	79.10	1	79.50	78.20	0	6,034	0.00%
2021/09/06	0	0.00	2	82.40	81.10	-2	6,010	-0.03%
2021/09/02	2	84.10	0	0.00	82.50	2	5,999	0.03%
2021/09/01	0	0.00	1	86.60	84.40	-1	5,976	-0.02%
2021/08/27	1	84.20	0	0.00	83.00	1	5,834	0.02%
2021/08/26	0	0.00	1	83.70	84.40	-1	5,837	-0.02%
2021/08/25	1	82.60	2	84.35	83.40	-1	5,850	-0.02%
2021/08/20	0	0.00	50	78.99	78.60	-50	5,873	-0.85%
2021/08/19	0	0.00	1	80.00	78.50	-1	5,897	-0.02%
2021/08/17	1	79.30	1	79.40	78.50	0	5,938	0.00%
2021/08/16	2	80.60	1	79.90	79.90	1	5,943	0.02%
2021/08/12	0	0.00	2	83.60	85.50	-2	5,910	-0.03%
2021/08/11	1	81.40	0	0.00	81.50	1	5,905	0.02%
2021/08/10	2	85.50	0	0.00	85.30	2	5,891	0.03%
2021/08/09	22	86.41	1	87.50	86.00	21	5,919	0.35%
2021/08/06	10	85.39	1	84.90	84.80	9	5,888	0.15%
2021/08/05	0	0.00	1	86.00	86.00	-1	5,938	-0.02%
2021/08/04	0	0.00	6	87.05	86.10	-6	6,030	-0.10%
2021/08/02	1	85.80	0	0.00	86.60	1	6,180	0.02%
2021/07/30	5	87.14	22	86.15	85.80	-17	6,216	-0.27%
2021/07/29	1	86.60	0	0.00	87.10	1	6,226	0.02%
2021/07/28	1	85.90	1	84.70	85.90	0	6,249	0.00%
2021/07/27	8	92.34	0	0.00	89.30	8	6,322	0.13%
2021/07/26	30	91.76	1	92.10	91.70	29	6,284	0.46%
2021/07/23	0	0.00	2	90.20	89.20	-2	6,240	-0.03%
2021/07/22	0	0.00	2	88.90	89.20	-2	6,484	-0.03%
2021/07/21	6	88.80	3	89.13	88.20	3	6,516	0.05%
2021/07/20	22	86.75	5	87.00	86.60	17	6,441	0.26%
2021/07/19	7	90.09	0	0.00	89.50	7	6,373	0.11%
2021/07/16	1	90.90	0	0.00	91.30	1	6,365	0.02%
2021/07/15	10	90.35	0	0.00	90.40	10	6,363	0.16%
2021/07/14	40	91.01	26	91.05	90.60	14	6,334	0.22%
2021/07/13	17	96.56	27	96.69	92.20	-10	6,255	-0.16%
2021/07/12	7	92.29	17	93.20	94.30	-10	5,656	-0.18%
2021/07/09	1	90.20	16	90.34	90.20	-15	5,498	-0.27%
2021/07/08	7	91.26	3	91.73	91.10	4	5,553	0.07%
2021/07/07	1	90.00	1	90.50	90.80	0	5,573	0.00%
2021/07/06	8	95.31	15	93.40	92.10	-7	5,563	-0.13%
2021/07/05	3	91.50	1	91.40	91.60	2	5,337	0.04%
2021/07/02	0	0.00	4	89.85	89.20	-4	5,510	-0.07%
2021/07/01	5	88.46	2	91.30	88.00	3	5,490	0.05%
2021/06/30	9	92.41	0	0.00	92.00	9	5,433	0.17%
2021/06/29	9	91.42	13	92.74	92.50	-4	5,408	-0.07%
2021/06/28	8	92.71	14	92.44	92.40	-6	5,203	-0.12%
2021/06/25	54	91.74	49	91.36	91.00	5	4,772	0.10%
2021/06/24	1	86.20	1	83.90	86.20	0	4,312	0.00%
2021/06/21	1	81.00	0	0.00	80.80	1	4,232	0.02%
2021/06/17	0	0.00	2	81.80	82.00	-2	4,371	-0.05%
2021/06/15	1	82.10	11	82.72	82.00	-10	4,576	-0.22%
2021/06/07	0	0.00	1	79.90	80.90	-1	5,077	-0.02%
2021/06/04	6	80.98	0	0.00	81.00	6	5,210	0.12%
2021/06/02	1	80.80	0	0.00	80.60	1	5,422	0.02%
2021/06/01	5	84.00	0	0.00	82.50	5	5,826	0.09%
2021/05/31	3	81.70	3	82.80	82.00	0	5,898	0.00%
2021/05/28	0	0.00	2	81.20	81.20	-2	5,980	-0.03%
2021/05/27	1	79.40	0	0.00	79.20	1	6,098	0.02%
2021/05/25	0	0.00	2	78.85	78.20	-2	6,397	-0.03%
2021/05/24	1	76.80	0	0.00	77.40	1	6,618	0.02%
2021/05/20	0	0.00	2	74.40	73.90	-2	7,728	-0.03%
2021/05/18	1	71.00	0	0.00	73.60	1	8,963	0.01%
2021/05/14	3	73.17	3	75.60	73.50	0	9,000	0.00%
2021/05/12	0	0.00	6	72.78	72.00	-6	9,244	-0.06%
2021/05/11	0	0.00	1	77.00	77.60	-1	9,154	-0.01%
2021/05/10	5	83.94	3	84.40	82.50	2	9,133	0.02%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/05	2	77.55	0	0.00	77.00	2	9,153	0.02%
2021/05/04	6	80.55	2	79.60	78.10	4	9,146	0.04%
2021/05/03	1	86.80	0	0.00	85.60	1	9,019	0.01%
2021/04/29	1	88.80	0	0.00	88.70	1	8,986	0.01%
2021/04/28	36	93.13	37	92.15	90.70	-1	8,972	-0.01%
2021/04/27	4	89.45	2	90.45	91.20	2	8,731	0.02%
2021/04/26	6	88.20	0	0.00	88.90	6	8,680	0.07%
2021/04/23	2	86.70	0	0.00	88.20	2	8,683	0.02%
2021/04/22	1	87.00	0	0.00	86.60	1	8,696	0.01%
2021/04/19	6	88.97	0	0.00	88.80	6	8,673	0.07%
2021/04/16	2	89.50	3	90.03	89.80	-1	8,803	-0.01%
2021/04/14	3	88.87	2	87.90	87.40	1	8,872	0.01%
2021/04/13	0	0.00	1	88.80	88.10	-1	8,858	-0.01%
2021/04/12	1	91.00	7	91.03	90.00	-6	8,845	-0.07%
2021/04/09	22	91.38	14	91.41	90.70	8	8,899	0.09%
2021/04/08	34	91.94	35	92.54	93.30	-1	8,771	-0.01%
2021/04/07	0	0.00	5	88.70	89.20	-5	8,521	-0.06%
2021/04/06	0	0.00	1	87.70	87.70	-1	8,521	-0.01%
2021/04/01	1	90.90	0	0.00	89.70	1	8,460	0.01%
2021/03/31	1	89.10	4	89.23	89.30	-3	8,378	-0.04%
2021/03/30	1	88.90	1	88.80	88.90	0	8,353	0.00%
2021/03/29	0	0.00	1	89.00	88.80	-1	8,334	-0.01%
2021/03/26	4	87.68	3	88.30	88.20	1	8,323	0.01%
2021/03/25	2	86.45	0	0.00	86.30	2	8,295	0.02%
2021/03/24	0	88.20	1	87.70	87.50	-1	8,304	-0.01%
2021/03/23	4	87.63	6	86.78	87.10	-2	8,284	-0.02%
2021/03/22	16	90.42	2	90.00	88.80	14	8,227	0.17%
2021/03/18	0	0.00	1	90.90	91.20	-1	8,174	-0.01%
2021/03/17	2	89.30	2	90.80	89.30	0	8,218	0.00%
2021/03/16	1	90.60	2	89.90	89.90	-1	8,359	-0.01%
2021/03/15	1	89.70	0	0.00	88.80	1	8,476	0.01%
2021/03/12	3	90.00	4	89.30	89.10	-1	8,447	-0.01%
2021/03/11	7	92.40	6	90.98	90.10	1	8,423	0.01%
2021/03/10	6	90.40	4	90.00	90.40	2	8,239	0.02%
2021/03/09	7	87.51	7	88.23	89.20	0	8,160	0.00%
2021/03/08	1	88.00	0	0.00	87.00	1	8,088	0.01%
2021/03/05	4	89.35	4	90.28	88.10	0	8,016	0.00%
2021/03/04	10	87.05	3	89.00	86.10	7	7,670	0.09%
2021/03/03	10	90.65	1	89.70	89.80	9	7,702	0.12%
2021/03/02	4	88.90	4	93.30	88.90	0	7,600	0.00%
2021/02/26	6	92.57	6	91.68	92.00	0	7,479	0.00%
2021/02/25	3	91.37	2	89.80	89.70	1	7,279	0.01%
2021/02/24	12	93.91	5	92.44	90.70	7	7,132	0.10%
2021/02/23	3	93.60	2	91.85	93.20	1	6,872	0.01%
2021/02/22	36	98.01	28.1	98.53	95.80	7.9	6,549	0.12%
2021/02/19	13	90.16	12.1	89.46	94.00	0.9	5,820	0.02%
2021/02/18	6	84.88	18	84.12	85.50	-12	4,952	-0.24%
2021/02/17	1	76.20	1	75.80	77.80	0	4,570	0.00%
2021/02/05	3	76.97	2	76.05	75.60	1	4,508	0.02%
2021/02/04	4	77.45	4	77.68	77.10	0	4,465	0.00%
2021/02/03	5	76.70	7.2	76.02	75.70	-2.2	4,357	-0.05%
2021/02/01	2	72.45	1	72.50	72.30	1	4,219	0.02%
2021/01/29	8	76.15	10	75.88	73.80	-2	4,167	-0.05%
2021/01/28	5	75.00	1	75.50	74.30	4	4,016	0.10%
2021/01/27	1	74.90	0	0.00	74.80	1	3,975	0.03%
2021/01/26	3	73.97	0	0.00	72.90	3	3,935	0.08%
2021/01/25	3	73.43	1	74.00	73.90	2	3,903	0.05%
2021/01/22	14	73.04	4	73.15	73.20	10	3,877	0.26%
2021/01/21	1	72.10	0	0.00	71.00	1	3,846	0.03%
2021/01/20	0	0.00	5	73.10	72.10	-5	3,809	-0.13%
2021/01/19	7	75.40	0	0.00	75.20	7	3,750	0.19%
2021/01/18	1	73.40	1	73.80	73.80	0	3,709	0.00%
2021/01/15	0	0.00	10	75.20	75.50	-10	3,670	-0.27%
2021/01/14	1	77.00	6	77.77	77.70	-5	3,619	-0.14%
2021/01/13	10	77.70	0	0.00	76.70	10	3,590	0.28%
2021/01/12	3	76.10	18	77.78	76.10	-15	3,555	-0.42%
2021/01/11	2	78.85	3.1	79.13	79.90	-1.1	3,465	-0.03%
2021/01/08	3	77.60	5	77.30	77.60	-2	3,298	-0.06%
2021/01/07	1	77.00	0	0.00	77.10	1	3,212	0.03%
2021/01/06	0	0.00	1.1	74.18	74.60	-1.1	3,156	-0.03%
2021/01/05	5	77.40	6	78.28	77.50	-1	3,075	-0.03%
2020/12/31	0	0.00	0.2	75.00	73.90	-0.2	2,905	-0.01%
2020/12/30	0	0.00	0.2	74.30	74.30	-0.2	2,885	-0.01%
2020/12/29	3	74.33	2.2	74.87	73.70	0.8	2,867	0.03%
2020/12/25	0	0.00	1	73.00	72.70	-1	2,798	-0.04%
2020/12/23	1	71.50	1	71.70	71.70	0	2,781	0.00%
2020/12/22	4	72.10	0	0.00	70.20	4	2,781	0.14%
2020/12/21	4	72.28	4	72.85	72.20	0	2,772	0.00%
2020/12/18	4	74.08	2	74.30	73.60	2	2,747	0.07%
2020/12/16	0	0.00	1	72.60	72.50	-1	2,699	-0.04%
2020/12/15	1	72.00	2	72.30	72.20	-1	2,672	-0.04%
2020/12/14	7	76.90	6	75.68	75.50	1	2,592	0.04%
2020/12/11	6	77.22	11	80.25	77.20	-5	2,545	-0.20%
2020/12/10	12	78.73	9	79.38	79.90	3	2,382	0.13%
2020/12/09	5	76.70	4	77.83	78.80	1	2,176	0.05%
2020/12/08	1	73.60	0	0.00	73.30	1	1,938	0.05%
2020/12/07	1	72.10	1	72.60	72.50	0	1,922	0.00%
2020/12/03	3	74.10	1	75.70	74.20	2	1,868	0.11%
2020/12/02	2	72.95	4	73.45	73.90	-2	1,793	-0.11%
2020/12/01	2	71.90	2	72.60	72.40	0	1,747	0.00%
2020/11/30	2	73.55	1	75.10	73.20	1	1,727	0.06%
2020/11/27	2	72.65	12	72.99	74.00	-10	1,682	-0.59%
2020/11/26	2	71.10	1	70.70	70.70	1	1,507	0.07%
2020/11/19	4	69.35	3	69.80	69.30	1	1,458	0.07%
2020/11/18	1	70.00	2	71.00	70.30	-1	1,453	-0.07%
2020/11/17	0	0.00	2	69.10	69.40	-2	1,379	-0.14%
2020/11/16	5	68.90	0	0.00	68.70	5	1,424	0.35%
2020/11/11	3	68.80	3	68.40	68.80	0	1,410	0.00%
2020/11/10	7	68.43	9	68.07	68.50	-2	1,405	-0.14%
2020/11/09	1	67.60	2	67.60	67.90	-1	1,366	-0.07%
2020/11/02	2	63.00	0	0.00	63.00	2	1,442	0.14%
2020/10/28	0	0.00	10	64.10	64.10	-10	1,529	-0.65%
2020/10/21	0	0.00	1	66.40	66.40	-1	1,705	-0.06%
2020/10/15	6	65.60	6	66.00	65.60	0	1,973	0.00%
2020/10/08	0	0.00	1	66.20	66.00	-1	2,110	-0.05%
2020/10/07	2	65.45	0	0.00	65.60	2	2,182	0.09%
2020/10/05	1	64.60	2	64.80	64.70	-1	2,411	-0.04%
2020/09/29	1	64.10	0	0.00	64.10	1	3,243	0.03%
2020/09/28	5	65.52	1	65.70	65.30	4	3,547	0.11%
2020/09/24	4	64.23	0	0.00	63.90	4	3,593	0.11%
2020/09/23	1	66.20	0	0.00	65.80	1	3,587	0.03%
2020/09/22	0	0.00	5	66.10	66.10	-5	3,637	-0.14%
2020/09/21	1	67.90	0	0.00	67.10	1	3,647	0.03%
2020/09/18	0	0.00	1	67.60	68.10	-1	3,653	-0.03%
2020/09/17	0	0.00	2	68.00	67.90	-2	3,672	-0.05%
2020/09/14	6	65.22	1	66.20	66.30	5	3,807	0.13%
2020/09/11	1	64.00	0	0.00	64.00	1	3,815	0.03%
2020/09/09	0	0.00	5	63.78	64.60	-5	3,879	-0.13%
2020/09/07	1	66.10	5	65.80	65.70	-4	3,931	-0.10%
2020/09/04	1	66.40	0	0.00	66.40	1	3,990	0.03%
2020/09/03	10	68.00	6	67.75	67.50	4	4,170	0.10%
2020/09/02	12	67.79	3	68.13	68.20	9	4,182	0.22%
2020/08/28	5	66.32	0	0.00	66.10	5	4,203	0.12%
2020/08/27	0	0.00	5	66.10	66.10	-5	4,267	-0.12%
2020/08/26	5	66.70	0	0.00	66.60	5	4,415	0.11%
2020/08/25	7	65.36	0	0.00	65.30	7	4,424	0.16%
2020/08/21	1	64.70	0	0.00	65.00	1	4,434	0.02%
2020/08/20	1	66.60	0	0.00	63.60	1	4,430	0.02%
2020/08/19	0	0.00	5	69.00	68.50	-5	4,386	-0.11%
2020/08/13	0	0.00	1	70.60	70.00	-1	4,368	-0.02%
2020/08/12	0	0.00	1	70.30	69.90	-1	4,365	-0.02%
2020/08/11	2	70.70	1	70.20	71.10	1	4,377	0.02%
2020/08/10	0	0.00	8.7	70.96	69.90	-8.7	4,387	-0.20%
2020/08/07	0	0.00	18	71.09	70.80	-18	4,407	-0.41%
2020/08/06	0	0.00	1	72.20	71.60	-1	4,397	-0.02%
2020/08/05	1	71.30	7	71.01	71.30	-6	4,403	-0.14%
2020/08/04	2	70.40	2	70.05	69.90	0	4,400	0.00%
2020/08/03	2	69.20	1	68.80	69.00	1	4,527	0.02%
2020/07/31	1	69.00	1	69.30	69.00	0	4,580	0.00%
2020/07/30	2	69.00	3	69.20	69.40	-1	4,592	-0.02%
2020/07/29	8	68.45	2	67.50	68.50	6	4,577	0.13%
2020/07/28	13	69.22	2	68.25	67.30	11	4,577	0.24%
2020/07/27	2	69.55	7	69.16	69.00	-5	4,590	-0.11%
2020/07/24	2	70.30	6	70.12	70.40	-4	4,594	-0.09%
2020/07/22	2	74.20	3	73.63	73.00	-1	4,581	-0.02%
2020/07/21	5	72.76	1	72.00	72.00	4	4,496	0.09%
2020/07/20	1	71.00	6	70.62	71.00	-5	4,452	-0.11%
2020/07/17	3	71.10	2	72.00	71.20	1	4,448	0.02%
2020/07/16	2	71.75	1	71.80	71.50	1	4,457	0.02%
2020/07/15	4	71.30	2	72.50	71.20	2	4,439	0.05%
2020/07/14	5	73.20	2	74.05	72.60	3	4,456	0.07%
2020/07/13	0	0.00	1	75.20	75.20	-1	4,414	-0.02%
2020/07/10	11	76.93	10	76.28	75.00	1	4,421	0.02%
2020/07/09	26	80.73	19	80.21	79.90	7	4,363	0.16%
2020/07/08	28	80.17	8	80.79	81.40	20	4,194	0.48%
2020/07/07	3	73.60	10	73.92	77.10	-7	3,612	-0.19%
2020/07/03	0	0.00	1	70.70	70.60	-1	3,365	-0.03%
2020/06/17	5	71.40	5	70.20	70.30	0	3,447	0.00%
2020/06/16	1	68.70	8	69.00	69.70	-7	3,475	-0.20%
2020/06/15	1	69.50	4	68.38	68.00	-3	3,541	-0.08%
2020/06/11	4	70.30	2	70.10	69.90	2	3,586	0.06%
2020/06/10	0	0.00	1	74.50	72.20	-1	3,590	-0.03%
2020/06/08	2	71.75	0	0.00	71.50	2	3,570	0.06%
2020/06/05	3	72.10	0	0.00	72.50	3	3,567	0.08%
2020/06/03	5	73.70	10	72.75	72.40	-5	3,618	-0.14%
2020/06/02	9	73.40	0	0.00	72.30	9	3,568	0.25%
2020/06/01	0	0.00	12	70.42	70.60	-12	3,436	-0.35%
2020/05/29	1	68.80	0	0.00	68.50	1	3,434	0.03%
2020/05/28	2	68.90	1	70.80	68.80	1	3,474	0.03%
2020/05/26	1	69.70	5	70.10	69.50	-4	3,585	-0.11%
2020/05/18	0	0.00	3	67.83	67.30	-3	4,012	-0.07%
2020/05/15	2	67.50	5	67.20	67.20	-3	4,013	-0.07%
2020/05/14	7	69.59	2	70.80	68.80	5	4,008	0.12%
2020/05/13	7	70.97	0	0.00	70.80	7	4,004	0.17%
2020/05/11	0	0.00	1	71.20	70.90	-1	4,099	-0.02%
2020/05/08	6	71.18	1	71.70	70.70	5	4,087	0.12%
2020/05/07	0	0.00	1	73.50	74.60	-1	3,973	-0.03%
2020/05/06	4	71.80	1	71.90	71.30	3	3,944	0.08%
2020/05/04	0	0.00	1	71.00	70.70	-1	4,041	-0.02%
2020/04/30	0	0.00	3	72.50	72.60	-3	4,096	-0.07%
2020/04/29	0	0.00	4	71.40	71.30	-4	4,105	-0.10%
2020/04/28	8	70.64	3	71.90	70.40	5	4,132	0.12%
2020/04/23	1	68.70	0	0.00	68.50	1	4,294	0.02%
2020/04/17	0	0.00	2	70.30	69.20	-2	4,584	-0.04%
2020/04/16	3	70.03	2	69.80	69.70	1	4,725	0.02%
2020/04/15	5	69.86	3	69.90	70.10	2	4,829	0.04%
2020/04/14	4	69.38	2	69.60	69.70	2	4,917	0.04%
2020/04/13	1	67.40	0	0.00	67.40	1	5,160	0.02%
2020/04/10	0	68.00	0	0.00	66.80	0	5,536	0.00%
2020/04/08	0	0.00	2	66.30	68.40	-2	6,121	-0.03%
2020/04/07	2	66.60	6	65.08	66.60	-4	6,268	-0.06%
2020/04/06	0	0.00	1	62.70	62.40	-1	6,416	-0.02%
2020/04/01	1	62.00	0	0.00	62.00	1	6,722	0.01%
2020/03/31	2	60.70	0	0.00	61.00	2	7,310	0.03%
2020/03/30	0	0.00	1	60.60	61.90	-1	7,651	-0.01%
2020/03/26	1	61.00	0	0.00	61.80	1	8,385	0.01%
2020/03/25	1	62.00	1	62.00	61.60	0	8,673	0.00%
2020/03/23	0	0.00	1	55.00	54.10	-1	8,864	-0.01%
2020/03/20	6	56.50	2	55.35	57.50	4	9,195	0.04%
2020/03/19	3	53.00	6	55.13	52.30	-3	9,238	-0.03%
2020/03/18	6	61.70	0	0.00	58.10	6	9,165	0.07%
2020/03/17	5	61.30	5	60.02	60.20	0	9,235	0.00%
2020/03/16	0	0.00	6	66.20	62.00	-6	9,171	-0.07%
2020/03/13	8	66.88	6	64.88	68.00	2	9,102	0.02%
2020/03/12	3	71.60	7	73.13	71.00	-4	9,013	-0.04%
2020/03/11	2	79.85	1	81.30	78.50	1	8,929	0.01%
2020/03/10	9	80.12	3	79.83	80.80	6	8,950	0.07%
2020/03/09	3	80.30	7	79.99	79.00	-4	8,906	-0.04%
2020/03/04	1	83.10	2	83.20	83.70	-1	8,817	-0.01%
2020/03/03	10	84.47	1	84.30	83.70	9	8,805	0.10%
2020/03/02	1	81.50	3	82.50	81.50	-2	8,759	-0.02%
2020/02/27	2	86.55	6	85.50	83.70	-4	8,723	-0.05%
2020/02/26	1	89.50	0	0.00	88.30	1	8,644	0.01%
2020/02/25	2	90.75	5	90.62	90.30	-3	8,605	-0.03%
2020/02/21	1	91.00	1	90.40	90.70	0	8,502	0.00%
2020/02/20	2	92.20	0	0.00	91.00	2	8,474	0.02%
2020/02/19	3	91.47	6	91.73	92.10	-3	8,358	-0.04%
2020/02/17	0	0.00	5	88.60	88.40	-5	8,238	-0.06%
2020/02/13	2	87.90	1	88.90	87.80	1	8,200	0.01%
2020/02/12	3	87.67	5	88.02	88.50	-2	8,187	-0.02%
2020/02/11	14	85.38	3	85.43	85.50	11	8,131	0.14%
2020/02/10	0	0.00	5	83.62	84.00	-5	8,140	-0.06%
2020/02/07	1	86.50	5	86.00	85.40	-4	8,138	-0.05%
2020/02/06	1	87.90	3	87.87	88.00	-2	8,139	-0.02%
2020/02/05	11	87.98	9	88.16	86.70	2	8,141	0.02%
2020/02/04	5	87.22	4	87.53	87.60	1	8,089	0.01%
2020/02/03	6	82.05	3	81.77	84.80	3	8,065	0.04%
2020/01/31	6	86.52	3	87.13	86.50	3	8,256	0.04%
2020/01/30	5	88.40	9	88.33	86.60	-4	8,282	-0.05%
2020/01/20	1	96.20	1	94.80	96.20	0	8,158	0.00%
2020/01/17	3	95.23	3	96.23	95.00	0	8,174	0.00%
2020/01/16	1	95.70	1	96.50	96.60	0	8,264	0.00%
2020/01/15	1	97.10	0	0.00	95.50	1	8,159	0.01%
2020/01/14	7	98.83	6	98.60	98.30	1	8,055	0.01%
2020/01/13	2	97.05	0	0.00	98.20	2	7,961	0.03%
2020/01/10	9	98.78	15	98.72	97.00	-6	7,897	-0.08%
2020/01/09	3	100.20	4	100.00	100.50	-1	7,686	-0.01%
2020/01/08	3	98.87	1	100.00	97.40	2	7,556	0.03%
2020/01/07	2	98.20	3	97.80	99.20	-1	7,403	-0.01%
2020/01/06	4	106.88	1	107.50	103.00	3	7,077	0.04%
2020/01/03	13	105.42	7	105.21	104.50	6	6,656	0.09%
2020/01/02	9	110.33	6	109.58	108.50	3	6,306	0.05%
2019/12/31	4	107.25	4	107.13	108.00	0	6,011	0.00%
2019/12/30	5	107.00	3	105.50	105.50	2	5,801	0.03%
2019/12/27	13	106.88	9	106.22	106.00	4	5,576	0.07%
2019/12/26	13	105.65	13	105.65	106.50	0	5,269	0.00%
2019/12/25	11	99.23	11	99.59	101.50	0	4,672	0.00%
2019/12/24	4	96.60	7	95.76	96.50	-3	4,318	-0.07%
2019/12/23	10	95.90	9	96.56	95.80	1	4,028	0.02%
2019/12/20	2	89.25	74	85.94	88.90	-72	3,572	-2.02%
2019/12/19	62	86.46	61	87.65	85.60	1	3,250	0.03%
2019/12/18	63	86.72	8	86.55	86.50	55	3,126	1.76%
2019/12/17	17	85.43	24	85.36	86.00	-7	3,007	-0.23%
2019/12/16	0	0.00	53	79.51	82.80	-53	2,674	-1.98%
2019/12/12	3	81.43	2	81.20	80.20	1	2,560	0.04%
2019/12/11	2	79.25	0	0.00	79.10	2	2,464	0.08%
2019/12/06	0	0.00	1	78.80	78.40	-1	2,492	-0.04%
2019/12/05	2	79.70	3	79.07	78.70	-1	2,519	-0.04%
2019/12/04	1	76.60	0	0.00	77.10	1	2,481	0.04%
2019/11/28	1	77.40	1	78.50	77.80	0	2,560	0.00%
2019/11/19	1	77.60	1	78.30	77.80	0	2,967	0.00%
2019/11/14	1	78.70	0	0.00	77.70	1	3,075	0.03%
2019/11/13	1	78.90	0	0.00	79.10	1	3,136	0.03%
2019/11/11	2	81.25	1	80.30	79.70	1	3,175	0.03%
2019/11/08	2	83.45	4	83.10	83.00	-2	3,204	-0.06%
2019/11/07	1	83.40	0	0.00	83.60	1	3,248	0.03%
2019/11/06	1	84.50	0	0.00	84.20	1	3,240	0.03%
2019/11/05	3	85.47	2	85.95	85.20	1	3,239	0.03%
2019/11/04	10	85.48	4	86.18	85.40	6	3,240	0.19%
2019/11/01	6	84.67	4	85.18	85.30	2	3,225	0.06%
2019/10/31	1	84.00	0	0.00	84.00	1	3,225	0.03%
2019/10/30	11	85.52	15	85.71	84.90	-4	3,181	-0.13%
2019/10/29	5	83.34	6	83.90	84.80	-1	2,957	-0.03%
2019/10/28	5	82.40	0	0.00	82.10	5	2,908	0.17%
2019/10/25	9	83.78	13	84.15	83.00	-4	2,909	-0.14%
2019/10/24	6	83.72	10	83.18	84.30	-4	2,857	-0.14%
2019/10/23	0	0.00	6	81.30	81.10	-6	2,728	-0.22%
2019/10/16	0	0.00	1	79.80	79.80	-1	2,929	-0.03%
2019/10/09	0	0.00	1	79.40	79.00	-1	3,275	-0.03%
2019/10/08	0	0.00	5	80.50	80.40	-5	3,290	-0.15%
2019/10/07	0	0.00	3	81.30	81.10	-3	3,333	-0.09%
2019/10/02	8	81.54	0	0.00	81.50	8	3,389	0.24%
2019/09/27	2	78.70	0	0.00	78.30	2	3,409	0.06%
2019/09/26	1	79.30	0	0.00	79.30	1	3,494	0.03%
2019/09/25	2	79.00	2	79.45	79.30	0	3,539	0.00%
2019/09/23	1	81.20	1	81.50	81.00	0	3,757	0.00%
2019/09/20	1	80.70	1	80.40	80.70	0	4,061	0.00%
2019/09/19	2	81.15	0	0.00	80.40	2	4,033	0.05%
2019/09/18	1	81.80	0	0.00	81.50	1	4,017	0.02%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/12	0	0.00	1	82.60	82.60	-1	4,166	-0.02%
2019/09/11	2	82.80	1	83.00	82.30	1	4,240	0.02%
2019/09/10	1	82.00	0	0.00	82.30	1	4,277	0.02%
2019/09/09	2	83.80	1	83.70	83.60	1	4,317	0.02%
2019/09/06	0	0.00	5	85.30	85.30	-5	4,528	-0.11%
2019/09/05	2	86.25	2	86.25	85.90	0	4,789	0.00%
2019/09/04	1	85.40	3	85.23	85.50	-2	4,813	-0.04%
2019/09/03	6	86.62	5	85.40	84.70	1	4,841	0.02%
2019/09/02	3	86.07	1	85.90	86.00	2	4,833	0.04%
2019/08/30	5	86.06	5	86.12	85.70	0	4,851	0.00%
2019/08/29	12	87.73	12	87.83	86.10	0	4,820	0.00%
2019/08/28	10	86.27	7	86.86	87.70	3	4,687	0.06%
2019/08/27	0	0.00	2	83.70	84.00	-2	4,565	-0.04%
2019/08/26	3	82.93	9	82.67	82.00	-6	4,579	-0.13%
2019/08/23	4	86.03	9	85.96	85.10	-5	4,534	-0.11%
2019/08/22	4	86.95	2	86.55	85.80	2	4,491	0.04%
2019/08/21	3	85.60	3	85.50	85.30	0	4,431	0.00%
2019/08/20	6	85.25	3	85.10	85.30	3	4,411	0.07%
2019/08/19	1	85.90	3	84.93	84.10	-2	4,378	-0.05%
2019/08/16	15	84.17	6	84.35	85.00	9	4,345	0.21%
2019/08/15	1	80.50	3	81.90	82.60	-2	4,266	-0.05%
2019/08/14	1	82.30	2	82.50	82.30	-1	4,258	-0.02%
2019/08/13	4	80.90	11	81.42	80.70	-7	4,238	-0.17%
2019/08/12	13	81.95	9	82.81	82.90	4	4,208	0.10%
2019/08/08	1	79.30	0	0.00	79.50	1	4,154	0.02%
2019/08/07	3	80.00	3	78.10	78.00	0	4,167	0.00%
2019/08/06	9	77.79	4	75.73	79.50	5	4,196	0.12%
2019/08/05	3	79.80	6	78.95	78.00	-3	4,198	-0.07%
2019/08/02	2	80.60	2	80.60	80.60	0	4,196	0.00%
2019/08/01	5	82.62	2	82.00	82.70	3	4,210	0.07%
2019/07/31	16	82.99	3	82.93	83.40	13	4,220	0.31%
2019/07/30	4	82.85	16	82.91	81.80	-12	4,191	-0.29%
2019/07/29	10	86.10	0	0.00	85.10	10	4,203	0.24%
2019/07/26	33	85.16	15	85.04	85.40	18	4,270	0.42%
2019/07/25	6	85.37	8	84.38	86.00	-2	4,275	-0.05%
2019/07/24	1	84.00	0	0.00	84.30	1	4,282	0.02%
2019/07/23	7	86.09	7	85.26	84.80	0	4,307	0.00%
2019/07/19	2	85.35	6	85.50	85.00	-4	4,365	-0.09%
2019/07/18	2	85.50	1	86.40	85.00	1	4,337	0.02%
2019/07/17	8	89.70	7	89.49	87.20	1	4,321	0.02%
2019/07/16	9	87.69	3	87.50	86.80	6	4,094	0.15%
2019/07/15	1	85.80	6	85.08	86.00	-5	4,122	-0.12%
2019/07/12	3	86.00	2	86.50	85.80	1	4,268	0.02%
2019/07/11	7	86.91	0	0.00	86.00	7	4,338	0.16%
2019/07/10	0	0.00	4	85.40	86.40	-4	4,383	-0.09%
2019/07/09	3	84.17	6	84.30	84.00	-3	4,450	-0.07%
2019/07/05	0	0.00	1	87.00	86.40	-1	4,668	-0.02%
2019/07/03	7	88.47	5	87.82	87.00	2	4,814	0.04%
2019/07/02	2	88.10	4	88.93	88.50	-2	4,827	-0.04%
2019/07/01	6	91.30	11	91.55	89.70	-5	4,829	-0.10%
2019/06/28	6	86.33	4	86.03	86.90	2	4,801	0.04%
2019/06/27	20	87.25	18	87.12	86.90	2	5,131	0.04%
2019/06/26	7	82.13	2	81.50	82.40	5	4,997	0.10%
2019/06/25	0	0.00	6	81.85	81.30	-6	5,226	-0.11%
2019/06/24	0	0.00	8	81.01	82.70	-8	5,489	-0.15%
2019/06/21	6	83.85	17	82.95	80.80	-11	6,009	-0.18%
2019/06/20	10	83.86	5	84.14	84.00	5	6,228	0.08%
2019/06/19	8	82.65	4	82.58	82.20	4	6,977	0.06%
2019/06/18	0	0.00	10	81.75	80.80	-10	7,536	-0.13%
2019/06/17	6	82.35	2	81.40	83.00	4	7,921	0.05%
2019/06/14	6	81.82	5	81.86	81.60	1	7,923	0.01%
2019/06/13	9	80.98	8	80.63	80.40	1	7,774	0.01%
2019/06/12	6	74.77	0	0.00	76.00	6	7,605	0.08%
2019/06/11	11	74.28	7	73.69	74.10	4	7,906	0.05%
2019/06/10	8	72.31	4	72.78	73.50	4	8,015	0.05%
2019/06/06	1	71.00	7	70.80	70.00	-6	8,052	-0.07%
2019/06/05	5	72.80	0	0.00	72.30	5	8,025	0.06%
2019/06/03	0	0.00	5	72.20	72.20	-5	8,071	-0.06%
2019/05/31	7	74.09	3	73.80	73.60	4	8,119	0.05%
2019/05/28	2	72.90	2	73.00	72.70	0	8,263	0.00%
2019/05/24	10	74.90	0	0.00	72.60	10	8,468	0.12%
2019/05/23	1	73.00	6	72.98	72.90	-5	8,607	-0.06%
2019/05/21	5	77.40	0	0.00	77.30	5	9,173	0.05%
2019/05/17	1	75.00	20	76.26	75.00	-19	9,366	-0.20%
2019/05/16	0	0.00	5	78.00	78.00	-5	9,375	-0.05%
2019/05/15	16	79.90	6	80.52	80.00	10	9,406	0.11%
2019/05/14	12	79.76	22	77.93	80.60	-10	9,518	-0.11%
2019/05/13	2	79.60	1	80.20	78.50	1	9,507	0.01%
2019/05/09	3	82.23	8	82.61	82.00	-5	9,554	-0.05%
2019/05/08	1	84.10	1	85.20	85.40	0	9,574	0.00%
2019/05/07	6	86.00	2	87.05	86.00	4	9,573	0.04%
2019/05/06	4	86.30	8	86.11	85.70	-4	9,611	-0.04%
2019/05/03	0	0.00	6	90.07	89.70	-6	9,571	-0.06%
2019/05/02	1	89.00	1	88.00	88.00	0	9,524	0.00%
2019/04/30	10	87.45	4	86.85	88.30	6	9,544	0.06%
2019/04/29	3	86.37	1	85.80	85.50	2	9,591	0.02%
2019/04/26	9	88.74	10	88.25	87.50	-1	9,773	-0.01%
2019/04/25	9	91.91	6	91.58	91.40	3	9,894	0.03%
2019/04/24	0	0.00	3	91.33	90.80	-3	9,943	-0.03%
2019/04/23	5	90.48	2	91.00	90.40	3	10,073	0.03%
2019/04/22	7	92.30	2	93.20	92.00	5	10,362	0.05%
2019/04/19	2	91.75	6	91.57	91.30	-4	10,529	-0.04%
2019/04/18	16	92.53	10	93.73	92.50	6	10,755	0.06%
2019/04/17	1	91.10	2	92.45	91.20	-1	10,669	-0.01%
2019/04/16	1	91.50	6	91.55	92.20	-5	10,632	-0.05%
2019/04/15	5	93.50	2	92.45	93.60	3	10,584	0.03%
2019/04/12	2	92.80	11	92.92	91.50	-9	10,511	-0.09%
2019/04/11	0	0.00	7	97.86	94.80	-7	10,375	-0.07%
2019/04/10	15	96.65	11	97.52	96.30	4	10,308	0.04%
2019/04/09	27	97.68	0	0.00	96.10	27	10,267	0.26%
2019/04/08	4	96.80	4	97.58	96.50	0	10,221	0.00%
2019/04/03	0	0.00	1	98.50	97.50	-1	10,114	-0.01%
2019/04/02	8	99.01	11	99.14	98.80	-3	10,066	-0.03%
2019/04/01	26	98.81	18	100.80	97.40	8	9,895	0.08%
2019/03/29	5	97.16	20	98.03	98.40	-15	9,486	-0.16%
2019/03/28	45	98.05	44	96.86	96.40	1	9,346	0.01%
2019/03/27	22	97.51	128	97.68	97.70	-106	9,125	-1.16%	大賣/鉅額交易
2019/03/26	141	99.42	23	98.53	99.10	118	8,857	1.33%	大買/鉅額交易
2019/03/25	8	92.98	3	94.40	95.60	5	8,350	0.06%
2019/03/22	133	95.13	254	95.20	94.60	-121	8,080	-1.50%	大買/大賣/鉅額交易
2019/03/21	167	89.59	74	88.36	90.50	93	7,287	1.28%	大買/
2019/03/20	20	84.67	26	85.04	82.30	-6	6,741	-0.09%
2019/03/19	3	79.63	1	80.20	80.20	2	6,353	0.03%
2019/03/18	7	80.66	8	79.81	78.80	-1	6,301	-0.02%
2019/03/15	4	79.75	2	78.70	78.80	2	6,244	0.03%
2019/03/14	5	79.82	11	79.93	80.10	-6	6,161	-0.10%
2019/03/13	3	78.17	6	78.53	79.10	-3	5,920	-0.05%
2019/03/12	0	0.00	1	77.30	75.60	-1	5,834	-0.02%
2019/03/07	3	76.80	1	75.30	75.60	2	6,020	0.03%
2019/03/06	2	77.60	2	77.90	77.40	0	6,106	0.00%
2019/03/05	3	78.33	2	78.65	77.20	1	6,139	0.02%
2019/03/04	1	77.60	1	79.00	77.00	0	6,128	0.00%
2019/02/26	6	77.50	1	79.20	77.50	5	6,118	0.08%
2019/02/25	16	79.44	6	80.15	79.20	10	6,320	0.16%
2019/02/22	4	79.05	4	79.50	78.80	0	6,205	0.00%
2019/02/21	7	77.56	9	79.16	79.70	-2	6,066	-0.03%
2019/02/20	0	0.00	5	75.76	74.20	-5	5,579	-0.09%
2019/02/19	17	75.58	11	75.10	75.00	6	5,591	0.11%
2019/02/18	1	72.50	9	73.00	74.50	-8	5,466	-0.15%
2019/02/15	1	73.00	0	0.00	72.50	1	5,404	0.02%
2019/02/14	0	0.00	1	74.10	74.10	-1	5,410	-0.02%
2019/02/13	2	75.50	0	0.00	74.80	2	5,440	0.04%
2019/02/11	7	74.51	1	74.50	74.80	6	5,362	0.11%
2019/01/30	5	73.70	4	74.40	73.50	1	5,743	0.02%
2019/01/28	0	0.00	6	72.80	72.70	-6	6,021	-0.10%
2019/01/24	0	72.90	0	0.00	72.50	0	6,106	0.00%
2019/01/22	6	74.00	1	73.00	73.00	5	6,136	0.08%
2019/01/18	2	75.30	0	0.00	74.30	2	6,148	0.03%
2019/01/17	9	75.63	18	74.04	72.70	-9	5,990	-0.15%
2019/01/16	5	74.88	0	0.00	74.10	5	5,890	0.08%
2019/01/15	5	74.52	6	74.33	75.50	-1	5,839	-0.02%
2019/01/14	7	74.83	10	74.97	75.10	-3	5,709	-0.05%
2019/01/11	3	73.07	2	72.60	71.80	1	5,386	0.02%
2019/01/10	10	72.15	12	71.28	71.50	-2	5,164	-0.04%
2019/01/09	6	67.88	8	69.10	67.60	-2	4,877	-0.04%
2019/01/08	15	66.65	16	67.25	68.50	-1	4,827	-0.02%
2019/01/07	6	66.32	2	66.60	66.40	4	4,801	0.08%
2019/01/04	7	63.23	5	63.98	64.00	2	4,813	0.04%
2019/01/03	1	65.50	0	0.00	65.30	1	4,893	0.02%
2019/01/02	2	67.00	0	0.00	67.00	2	4,968	0.04%
2018/12/28	0	0.00	3	66.53	66.20	-3	4,990	-0.06%
2018/12/24	0	0.00	1	65.00	65.00	-1	5,187	-0.02%
2018/12/22	1	63.80	1	64.50	63.80	0	5,205	0.00%
2018/12/21	2	63.60	1	63.50	64.60	1	5,238	0.02%
2018/12/20	3	64.87	0	0.00	64.50	3	5,217	0.06%
2018/12/13	4	67.58	5	68.76	67.40	-1	5,338	-0.02%
2018/12/12	0	0.00	3	66.57	67.70	-3	5,285	-0.06%
2018/12/11	2	64.40	2	64.40	64.60	0	5,251	0.00%
2018/12/10	3	63.03	1	62.90	63.50	2	5,277	0.04%
2018/12/06	1	65.00	0	0.00	64.70	1	5,302	0.02%
2018/12/05	4	67.65	1	66.90	66.90	3	5,326	0.06%
2018/12/03	1	69.40	1	69.00	69.80	0	5,413	0.00%
2018/11/30	0	0.00	1	66.90	66.70	-1	5,250	-0.02%
2018/11/29	1	66.60	1	66.50	66.50	0	5,216	0.00%
2018/11/28	0	0.00	1	68.00	68.00	-1	5,100	-0.02%
2018/11/27	0	0.00	5	66.28	66.90	-5	5,032	-0.10%
2018/11/26	1	64.80	0	0.00	65.00	1	4,961	0.02%
2018/11/23	4	64.43	0	0.00	64.40	4	4,940	0.08%
2018/11/22	5	65.84	7	67.20	64.10	-2	4,887	-0.04%
2018/11/20	2	62.95	2	62.80	62.90	0	4,632	0.00%
2018/11/16	1	62.50	2	63.25	62.60	-1	4,624	-0.02%
2018/11/15	2	60.95	2	61.45	61.70	0	4,569	0.00%
2018/11/14	6	61.28	6	62.02	60.80	0	4,587	0.00%
2018/11/13	3	58.23	3	59.97	62.20	0	4,617	0.00%
2018/11/09	1	62.30	0	0.00	62.00	1	4,641	0.02%
2018/11/08	0	0.00	1	61.80	61.80	-1	4,694	-0.02%
2018/11/07	2	62.85	3	62.47	63.00	-1	4,732	-0.02%
2018/11/06	6	65.00	8	65.31	62.50	-2	4,522	-0.04%
2018/11/05	1	58.50	3	59.57	60.60	-2	4,226	-0.05%
2018/11/02	4	58.53	5	58.40	58.20	-1	4,408	-0.02%
2018/11/01	3	57.47	4	57.35	57.90	-1	4,733	-0.02%
2018/10/31	0	0.00	3	54.57	55.40	-3	4,905	-0.06%
2018/10/30	4	52.58	3	53.50	52.40	1	4,885	0.02%
2018/10/29	3	53.63	4	54.45	54.00	-1	4,862	-0.02%
2018/10/26	2	55.45	2	56.25	54.80	0	4,844	0.00%
2018/10/25	2	58.20	77	57.36	56.80	-75	4,816	-1.56%
2018/10/24	1	60.90	4	61.00	60.20	-3	4,759	-0.06%
2018/10/23	4	58.40	1	58.00	58.00	3	4,734	0.06%
2018/10/22	0	0.00	2	60.75	60.90	-2	4,739	-0.04%
2018/10/19	1	57.00	1	58.00	59.70	0	4,740	0.00%
2018/10/17	1	58.50	1	60.00	58.50	0	4,821	0.00%
2018/10/16	1	59.20	0	0.00	57.80	1	4,898	0.02%
2018/10/15	1	57.50	0	0.00	57.80	1	5,034	0.02%
2018/10/12	10	55.30	3	55.17	57.40	7	5,083	0.14%
2018/10/11	1	54.50	111	54.80	54.50	-110	5,070	-2.17%	大賣/鉅額交易
2018/10/09	3	61.10	8	62.19	60.50	-5	5,094	-0.10%
2018/10/08	2	65.10	0	0.00	64.80	2	5,036	0.04%
2018/10/05	2	68.60	1	68.00	67.00	1	5,060	0.02%
2018/10/04	12	70.58	1	70.30	70.20	11	5,118	0.21%
2018/10/03	4	72.38	17	70.18	70.00	-13	5,118	-0.25%
2018/10/02	4	74.50	8	75.98	73.50	-4	5,095	-0.08%
2018/09/28	1	72.60	0	0.00	72.30	1	5,050	0.02%
2018/09/27	0	0.00	1	71.70	71.70	-1	5,147	-0.02%
2018/09/26	2	71.40	2	72.20	71.40	0	5,164	0.00%
2018/09/25	2	72.20	3	72.40	72.20	-1	5,172	-0.02%
2018/09/21	4	68.45	4	68.93	70.20	0	5,170	0.00%
2018/09/20	0	0.00	1	70.40	70.70	-1	5,080	-0.02%
2018/09/19	0	0.00	1	70.80	70.20	-1	5,087	-0.02%
2018/09/17	3	71.70	8	71.26	71.70	-5	5,179	-0.10%
2018/09/14	0	0.00	2	71.25	71.70	-2	5,216	-0.04%
2018/09/13	10	69.50	10	68.90	68.50	0	5,236	0.00%
2018/09/12	4	69.18	8	70.19	69.20	-4	5,278	-0.08%
2018/09/11	26	69.92	12	72.07	70.70	14	5,357	0.26%
2018/09/10	7	72.01	6	74.98	69.30	1	5,325	0.02%
2018/09/07	2	77.30	8	77.15	77.00	-6	5,431	-0.11%
2018/09/06	1	79.50	0	0.00	79.80	1	5,571	0.02%
2018/09/05	7	80.80	4	80.70	80.20	3	5,869	0.05%
2018/09/04	0	0.00	3	80.00	79.50	-3	6,252	-0.05%
2018/09/03	4	79.88	5	80.00	78.70	-1	6,833	-0.01%
2018/08/30	1	81.10	1	80.70	80.70	0	7,340	0.00%
2018/08/29	0	0.00	1	80.40	80.40	-1	7,524	-0.01%
2018/08/28	1	80.60	0	0.00	80.60	1	7,796	0.01%
2018/08/27	5	80.40	0	0.00	80.40	5	7,822	0.06%
2018/08/24	0	0.00	1	78.60	78.60	-1	7,863	-0.01%
2018/08/23	4	79.85	10	79.94	79.30	-6	7,938	-0.08%
2018/08/21	10	80.10	2	79.40	79.70	8	8,028	0.10%
2018/08/20	1	78.00	6	77.43	78.60	-5	8,107	-0.06%
2018/08/17	7	81.16	2	79.70	79.50	5	8,203	0.06%
2018/08/16	4	78.50	1	79.90	80.00	3	8,362	0.04%
2018/08/15	1	80.00	2	80.30	80.00	-1	8,296	-0.01%
2018/08/14	5	80.34	8	80.89	81.60	-3	8,375	-0.04%
2018/08/13	28	83.40	17	83.68	82.60	11	8,370	0.13%
2018/08/10	7	90.97	8	89.01	88.30	-1	8,213	-0.01%
2018/08/09	14	90.26	7	90.24	90.80	7	8,330	0.08%
2018/08/08	38	88.23	47	90.34	92.20	-9	8,183	-0.11%
2018/08/07	16	83.69	17	84.06	83.90	-1	7,839	-0.01%
2018/08/06	0	0.00	5	87.66	88.00	-5	7,689	-0.07%
2018/08/03	0	0.00	3	89.50	88.70	-3	7,762	-0.04%
2018/08/02	5	88.30	0	0.00	88.10	5	7,787	0.06%
2018/08/01	5	90.30	1	90.50	89.10	4	7,823	0.05%
2018/07/31	1	89.20	11	89.60	89.30	-10	7,818	-0.13%
2018/07/30	7	90.64	2	90.55	89.70	5	7,938	0.06%
2018/07/27	16	89.61	6	89.20	89.20	10	7,938	0.13%
2018/07/26	2	88.50	5	88.20	88.10	-3	7,950	-0.04%
2018/07/25	2	89.15	1	89.10	88.50	1	7,991	0.01%
2018/07/24	2	87.80	2	88.00	89.00	0	8,123	0.00%
2018/07/23	2	89.05	12	89.91	89.50	-10	8,134	-0.12%
2018/07/20	4	93.08	6	93.50	92.20	-2	8,180	-0.02%
2018/07/19	1	92.70	1	91.90	91.10	0	8,116	0.00%
2018/07/18	1	90.00	2	91.45	90.30	-1	8,211	-0.01%
2018/07/17	6	93.20	7	92.99	91.90	-1	8,406	-0.01%
2018/07/16	0	0.00	1	91.40	91.70	-1	8,455	-0.01%
2018/07/13	5	91.24	5	92.32	91.00	0	8,549	0.00%
2018/07/12	12	91.10	3	90.17	91.50	9	8,961	0.10%
2018/07/11	1	87.80	0	0.00	87.50	1	9,523	0.01%
2018/07/09	3	87.53	2	88.80	87.30	1	9,676	0.01%
2018/07/06	1	87.00	2	88.90	89.40	-1	9,702	-0.01%
2018/07/05	8	89.15	4	88.70	86.00	4	9,703	0.04%
2018/07/04	4	89.75	3	90.07	90.20	1	9,695	0.01%
2018/07/03	1	92.70	2	93.60	90.50	-1	9,676	-0.01%
2018/07/02	12	93.18	7	94.90	92.00	5	9,669	0.05%
2018/06/29	5	92.10	3	93.43	94.00	2	9,665	0.02%
2018/06/27	7	90.97	1	91.80	90.90	6	9,654	0.06%
2018/06/26	24	92.05	11	91.07	92.50	13	9,635	0.13%
2018/06/25	2	94.30	2	94.50	93.30	0	9,602	0.00%
2018/06/22	2	96.50	2	96.90	96.80	0	9,646	0.00%
2018/06/21	2	100.00	4	99.60	98.50	-2	9,690	-0.02%
2018/06/20	7	100.59	18	99.72	99.00	-11	9,823	-0.11%
2018/06/19	3	104.00	7	103.86	102.00	-4	9,921	-0.04%
2018/06/15	16	108.16	10	108.85	107.00	6	10,086	0.06%
2018/06/14	2	110.75	4	110.25	110.00	-2	10,122	-0.02%
2018/06/13	14	113.00	12	111.75	109.50	2	10,003	0.02%
2018/06/12	33	113.42	24	112.23	111.50	9	9,896	0.09%
2018/06/11	19	111.26	279	108.72	111.00	-260	9,973	-2.61%	大賣/鉅額交易
2018/06/08	271	106.87	16	105.63	107.50	255	9,426	2.71%	大買/鉅額交易
2018/06/07	2	98.55	6	99.15	97.90	-4	9,122	-0.04%
2018/06/06	45	101.99	9	101.89	99.30	36	9,083	0.40%
2018/06/05	10	99.16	5	98.50	98.90	5	9,182	0.05%
2018/06/04	2	96.35	2.2	96.05	95.30	-0.2	8,960	0.00%
2018/06/01	3	94.97	2	94.80	94.70	1	9,016	0.01%
2018/05/31	1	93.70	5	94.70	94.70	-4	9,096	-0.04%
2018/05/30	5	93.54	1	94.50	93.20	4	9,150	0.04%
2018/05/29	1	97.50	1	98.00	95.50	0	9,289	0.00%
2018/05/28	1	96.10	1	96.60	95.90	0	9,717	0.00%
2018/05/25	6	96.00	15	95.59	95.20	-9	9,996	-0.09%
2018/05/24	0	0.00	11	95.22	95.00	-11	9,908	-0.11%
2018/05/23	2	92.55	0	0.00	92.10	2	9,867	0.02%
2018/05/22	6	93.57	11	93.98	92.50	-5	9,902	-0.05%
2018/05/21	0	0.00	6	92.97	92.50	-6	9,906	-0.06%
2018/05/18	9	91.41	6	91.47	90.20	3	9,899	0.03%
2018/05/17	15	93.65	9	93.68	92.20	6	10,010	0.06%
2018/05/16	10	89.79	3	90.07	90.00	7	9,969	0.07%
2018/05/15	6	89.58	1	89.30	88.30	5	10,102	0.05%
2018/05/14	4	88.68	2	88.60	88.60	2	10,327	0.02%
2018/05/11	1	92.80	10	90.65	90.00	-9	10,396	-0.09%
2018/05/10	6	91.65	0	0.00	91.30	6	10,518	0.06%
2018/05/09	5	92.50	5	91.30	90.30	0	10,770	0.00%
2018/05/08	8	91.41	9	91.27	90.70	-1	10,944	-0.01%
2018/05/07	21	92.95	7	92.53	92.30	14	11,138	0.13%
2018/05/04	15	91.08	7	90.77	89.80	8	11,659	0.07%
2018/05/03	15	89.80	0	0.00	89.20	15	11,957	0.13%
2018/05/02	1	92.50	3.3	91.63	90.40	-2.3	12,704	-0.02%
2018/04/30	8	91.08	27	88.40	92.40	-19	13,070	-0.15%
2018/04/27	8	90.28	2	91.40	91.00	6	12,940	0.05%
2018/04/26	5	93.52	23	93.11	89.90	-18	12,914	-0.14%
2018/04/25	6	94.95	5	93.60	95.30	1	12,840	0.01%
2018/04/24	2	96.00	6	97.97	95.00	-4	12,816	-0.03%
2018/04/23	6	99.92	15	100.54	99.50	-9	12,740	-0.07%
2018/04/20	1	106.00	2	108.00	106.50	-1	12,537	-0.01%
2018/04/19	3	106.17	2	107.00	106.50	1	12,413	0.01%
2018/04/18	10	109.75	13	109.58	107.00	-3	12,497	-0.02%
2018/04/17	24	111.33	14	111.21	109.50	10	12,046	0.08%
2018/04/16	3	105.33	1	104.00	104.00	2	11,418	0.02%
2018/04/13	0	0.00	2	102.50	102.50	-2	11,333	-0.02%
2018/04/12	1	102.00	0	0.00	102.00	1	11,311	0.01%
2018/04/11	1	104.00	0	0.00	101.50	1	11,358	0.01%
2018/04/10	4	104.88	2	105.75	103.00	2	11,373	0.02%
2018/04/03	0	0.00	1	100.00	100.50	-1	11,428	-0.01%
2018/04/02	2	102.50	0	0.00	101.50	2	11,484	0.02%
2018/03/31	0	0.00	2	102.50	102.50	-2	11,617	-0.02%
2018/03/30	1	102.50	4	102.00	102.50	-3	11,741	-0.03%
2018/03/29	0	0.00	2	103.75	103.00	-2	11,891	-0.02%
2018/03/27	5	106.00	0	0.00	105.00	5	11,935	0.04%
2018/03/26	3	104.00	2	104.25	104.00	1	11,928	0.01%
2018/03/23	6	102.33	1	104.00	103.50	5	11,928	0.04%
2018/03/22	4	110.63	7	111.50	107.50	-3	11,923	-0.03%
2018/03/21	7	111.14	11	111.23	111.50	-4	11,799	-0.03%
2018/03/20	13	112.73	8	111.06	108.50	5	11,627	0.04%
2018/03/19	0	0.00	1	111.00	111.50	-1	11,530	-0.01%
2018/03/16	8	111.62	10	109.20	109.50	-2	11,568	-0.02%
2018/03/15	13	110.62	37	110.19	109.00	-24	11,700	-0.21%
2018/03/14	30	105.50	0	0.00	107.00	30	11,310	0.27%
2018/03/13	6	108.67	1	108.50	106.00	5	11,513	0.04%
2018/03/12	1	105.00	6	104.50	104.50	-5	11,617	-0.04%
2018/03/09	134	110.82	124	107.46	104.50	10	11,812	0.08%	大買/大賣/
2018/03/08	6	104.83	1	104.00	104.00	5	11,748	0.04%
2018/03/07	3	104.33	7	103.50	103.00	-4	11,836	-0.03%
2018/03/06	3	106.00	15	105.63	106.00	-12	11,998	-0.10%
2018/03/05	9	109.39	8	107.00	105.50	1	12,005	0.01%
2018/03/02	1	108.50	14	107.14	107.50	-13	11,990	-0.11%
2018/03/01	9	111.61	1	110.00	110.00	8	11,933	0.07%
2018/02/27	16	105.59	5	107.20	110.00	11	11,587	0.09%
2018/02/26	0	0.00	10	100.25	100.00	-10	11,284	-0.09%
2018/02/23	19	102.79	6	103.08	100.50	13	11,390	0.11%
2018/02/22	2	99.45	7	98.91	99.70	-5	11,747	-0.04%
2018/02/21	7	99.79	0	0.00	100.50	7	11,855	0.06%
2018/02/12	3	95.90	1	93.00	93.00	2	11,861	0.02%
2018/02/09	2	94.25	2	90.65	96.00	0	12,282	0.00%
2018/02/08	4	97.40	5	95.52	96.00	-1	12,232	-0.01%
2018/02/07	7	100.79	3	101.00	97.80	4	12,194	0.03%
2018/02/06	6	98.70	9	100.82	97.80	-3	12,216	-0.02%
2018/02/05	3	108.17	16	107.78	108.50	-13	12,046	-0.11%
2018/02/02	14	115.21	13	112.73	112.50	1	12,119	0.01%
2018/02/01	22	118.14	12	116.63	114.00	10	12,158	0.08%
2018/01/31	6	118.42	203	117.55	118.00	-197	12,072	-1.63%	大賣/鉅額交易
2018/01/30	192	122.56	9	121.44	123.00	183	12,087	1.51%	大買/鉅額交易
2018/01/29	174	123.12	159	122.89	124.00	15	12,033	0.12%	大買/大賣/
2018/01/26	17	117.29	17	115.68	116.00	0	11,783	0.00%
2018/01/25	144	113.71	140	115.74	116.00	4	11,579	0.03%	大買/大賣/
2018/01/24	182	105.18	180	105.32	105.50	2	10,980	0.02%	大買/大賣/
2018/01/23	1	96.40	6	96.75	96.10	-5	11,090	-0.05%
2018/01/22	5	98.00	0	0.00	98.20	5	11,386	0.04%
2018/01/19	3	96.20	1	98.00	95.30	2	11,767	0.02%
2018/01/18	1	99.30	14	99.32	97.50	-13	11,898	-0.11%
2018/01/17	0	0.00	6	98.17	99.50	-6	12,261	-0.05%
2018/01/16	1	99.00	5	98.30	98.60	-4	12,775	-0.03%
2018/01/15	1	98.80	10	97.50	97.80	-9	12,979	-0.07%
2018/01/12	38	98.11	11	98.92	98.00	27	13,301	0.20%
2018/01/11	2	95.15	1	95.30	95.30	1	13,567	0.01%
2018/01/10	1	94.60	3	94.50	95.00	-2	13,922	-0.01%
2018/01/09	3	98.00	3	95.70	95.50	0	14,366	0.00%
2018/01/08	2	98.35	2	98.00	97.50	0	14,563	0.00%
2018/01/05	3	100.33	3	100.33	100.00	0	14,791	0.00%
2018/01/04	2	99.00	0	0.00	99.70	2	15,107	0.01%
2018/01/03	1	97.70	7	98.17	98.50	-6	15,646	-0.04%
2018/01/02	3	96.93	1	97.90	98.40	2	16,449	0.01%