亞光 (3019)-凱基-高雄券商分點個股進出

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
63.2
漲跌
▼0.3
漲幅
-0.47%
成交量
405張
產業
上市光電類股▲0.84%
810人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	62.40	0	0.00	62.40	1	870	0.11%
2024/04/19	0	0.00	1	62.00	62.00	-1	872	-0.11%
2024/04/18	2	63.50	0	0.00	63.80	2	865	0.23%
2024/04/17	0	0.00	6	63.70	64.00	-6	864	-0.69%
2024/04/16	1	63.60	0	0.00	63.10	1	858	0.12%
2024/04/08	5	65.90	0.5	66.00	65.60	4.5	912	0.49%
2024/04/02	2	64.60	0	0.00	64.70	2	915	0.22%
2024/03/20	1	64.50	0	0.00	64.50	1	1,190	0.08%
2024/03/19	20	63.60	0	0.00	63.90	20	1,389	1.44%
2024/03/15	1	63.60	0	0.00	63.50	1	1,774	0.06%
2024/03/13	0	0.00	1.1	63.92	63.80	-1.1	1,780	-0.06%
2024/03/12	0	65.30	0	0.00	64.60	0	1,793	0.00%
2024/03/11	1	63.50	0	0.00	63.70	1	1,794	0.06%
2024/03/08	20	63.20	0	0.00	63.00	20	1,796	1.11%
2024/03/07	1	64.30	0	0.00	64.30	1	1,783	0.06%
2024/03/04	1	66.60	1	66.90	66.90	0	1,769	0.00%
2024/02/29	0	66.90	0	0.00	67.10	0	1,780	0.00%
2024/02/26	0	68.90	0	0.00	68.90	0	1,879	0.00%
2024/02/23	0	68.30	0	0.00	67.60	0	1,899	0.00%
2024/02/22	0	68.50	1	70.00	68.50	-1	1,899	-0.05%
2024/02/21	0	68.50	0	0.00	68.40	0	1,878	0.00%
2024/02/05	1	66.20	3	66.20	66.60	-2	1,844	-0.11%
2024/01/31	0	0.00	0.1	67.50	67.20	-0.1	1,836	-0.01%
2024/01/26	0	0.00	1	67.50	67.40	-1	1,861	-0.05%
2024/01/23	3	69.27	0	0.00	69.20	3	1,838	0.16%
2024/01/22	0	0.00	0	66.30	66.60	0	1,792	0.00%
2024/01/19	0	0.00	5	66.24	65.90	-5	1,785	-0.28%
2024/01/18	0	0.00	1	64.60	64.80	-1	1,777	-0.06%
2024/01/17	4	65.10	0	0.00	64.70	4	1,780	0.22%
2024/01/10	1	65.90	0	0.00	65.90	1	1,774	0.06%
2024/01/09	0	0.00	1	66.00	66.00	-1	1,776	-0.06%
2024/01/04	1	67.00	6	67.20	67.10	-5	1,749	-0.29%
2023/12/28	1	70.40	0	0.00	69.60	1	1,675	0.06%
2023/12/27	1	70.80	1	71.30	70.60	0	1,658	0.00%
2023/12/26	2	71.05	1	72.80	70.60	1	1,639	0.06%
2023/12/19	0	0.00	1	68.30	69.20	-1	1,476	-0.07%
2023/12/15	2	70.85	3	71.50	70.40	-1	1,416	-0.07%
2023/12/14	6	73.12	5	73.98	72.30	1	1,350	0.07%
2023/12/13	9	71.70	5	71.04	72.80	4	1,139	0.35%
2023/12/12	5	69.20	7	68.67	69.00	-2	894	-0.22%
2023/12/07	2	66.20	1	67.20	65.90	1	765	0.13%
2023/12/06	1	66.10	0	0.00	65.50	1	749	0.13%
2023/12/01	1	66.60	0	0.00	66.40	1	734	0.14%
2023/11/28	0	66.20	2	65.95	66.40	-2	718	-0.28%
2023/11/24	3	67.33	5	66.10	66.10	-2	710	-0.28%
2023/11/23	0	0.00	3	67.50	67.30	-3	685	-0.44%
2023/11/20	0	0.00	3	64.40	64.40	-3	563	-0.53%
2023/11/17	0	63.70	0	0.00	63.60	0	544	0.00%
2023/11/15	0	0.00	4	62.80	63.10	-4	538	-0.74%
2023/11/07	0	0.00	2	63.70	63.10	-2	588	-0.34%
2023/11/03	4	63.30	1	63.10	62.80	3	598	0.50%
2023/11/02	0	0.00	5	61.80	61.50	-5	586	-0.85%
2023/10/30	1	61.20	0	0.00	61.50	1	698	0.14%
2023/10/25	1	62.40	0	0.00	62.00	1	717	0.14%
2023/10/24	2	60.80	0	0.00	61.00	2	716	0.28%
2023/10/23	0	0.00	1	60.80	60.70	-1	722	-0.14%
2023/10/20	0	0.00	2	60.75	60.90	-2	725	-0.28%
2023/10/19	1	60.70	0	0.00	60.70	1	735	0.14%
2023/10/17	0	0.00	1	62.10	61.60	-1	717	-0.14%
2023/10/13	0	0.00	1	62.50	62.50	-1	736	-0.14%
2023/10/04	2	62.40	0	0.00	62.50	2	829	0.24%
2023/10/03	1	64.00	0	0.00	63.20	1	885	0.11%
2023/09/22	1	62.90	0	0.00	63.30	1	1,016	0.10%
2023/09/18	0	0.00	1	65.70	65.70	-1	1,046	-0.10%
2023/09/13	5	65.10	0	0.00	65.00	5	1,064	0.47%
2023/09/06	0	0.00	2	64.90	64.50	-2	1,286	-0.16%
2023/08/29	0	0.00	1	63.40	63.00	-1	1,332	-0.08%
2023/08/25	0	0.00	1	62.00	62.00	-1	1,464	-0.07%
2023/08/23	2	62.50	0	0.00	62.80	2	1,476	0.14%
2023/08/17	2	61.90	0	0.00	62.80	2	1,487	0.13%
2023/08/07	4	67.70	5	67.32	67.40	-1	1,454	-0.07%
2023/08/02	3	66.87	3	67.53	65.70	0	1,408	0.00%
2023/08/01	0	64.80	0	0.00	64.60	0	1,340	0.00%
2023/07/31	2	64.75	0	0.00	64.10	2	1,335	0.15%
2023/07/27	0	0.00	1	64.80	65.00	-1	1,325	-0.08%
2023/07/25	1	65.20	0	0.00	65.00	1	1,321	0.08%
2023/07/20	1	66.40	1	67.00	66.50	0	1,315	0.00%
2023/07/19	1	66.50	1	67.80	66.30	0	1,310	0.00%
2023/07/18	1	66.70	0	0.00	66.30	1	1,307	0.08%
2023/07/17	0	0.00	1	66.80	67.60	-1	1,305	-0.08%
2023/07/14	3	67.73	7	68.07	67.50	-4	1,307	-0.31%
2023/07/13	2	68.60	1	69.20	67.90	1	1,311	0.08%
2023/07/12	1	66.90	4	67.28	67.70	-3	1,309	-0.23%
2023/07/11	3	68.40	2	68.70	68.30	1	1,300	0.08%
2023/07/10	7	67.86	4	68.50	67.40	3	1,282	0.23%
2023/07/07	2	67.20	1	67.10	67.00	1	1,231	0.08%
2023/07/06	1	67.50	2	68.05	67.90	-1	1,194	-0.08%
2023/07/05	0	0.00	1	66.30	66.10	-1	1,169	-0.09%
2023/06/30	2	64.75	0	0.00	64.30	2	1,142	0.18%
2023/06/27	0	0.00	1	65.00	64.40	-1	1,133	-0.09%
2023/06/26	2	66.00	1.4	66.54	65.90	0.6	1,125	0.06%
2023/06/20	6.1	66.80	2	66.60	66.60	4.1	1,132	0.37%
2023/06/19	1	68.30	1	67.60	67.20	0	1,128	0.00%
2023/06/16	2	68.45	1	69.30	68.10	1	1,122	0.09%
2023/06/15	4	68.85	4	69.38	68.80	0	1,108	0.00%
2023/06/14	3	69.50	14	69.31	68.00	-11	1,043	-1.05%
2023/06/02	1	66.00	1	66.00	66.00	0	1,430	0.00%
2023/06/01	6	68.63	7	68.57	66.80	-1	1,630	-0.06%
2023/05/31	2	65.65	0	0.00	65.50	2	1,517	0.13%
2023/05/30	0	0.00	1	65.10	64.90	-1	1,510	-0.07%
2023/05/29	1	65.30	2	65.15	65.20	-1	1,514	-0.07%
2023/05/25	0	0.00	0	64.20	64.20	0	1,509	0.00%
2023/05/22	0	0.00	2	63.90	64.00	-2	1,532	-0.13%
2023/05/19	0	0.00	3	64.37	64.40	-3	1,534	-0.20%
2023/05/17	2	64.05	2	64.05	64.00	0	1,533	0.00%
2023/05/03	1	63.60	1	63.70	63.50	0	1,681	0.00%
2023/05/02	1	64.20	0	64.50	64.20	1	1,688	0.06%
2023/04/28	0	0.00	5	64.10	64.10	-5	1,689	-0.30%
2023/04/26	1	63.10	1	63.10	63.40	0	1,684	0.00%
2023/04/21	1	65.60	1	64.30	64.30	0	1,669	0.00%
2023/04/20	2	65.70	0	0.00	65.50	2	1,662	0.12%
2023/04/17	0	68.90	2	68.60	68.50	-2	1,643	-0.12%
2023/04/14	0	0.00	0	68.00	67.00	0	1,613	0.00%
2023/04/13	50	67.73	50	67.13	66.80	0	1,603	0.00%
2023/04/12	1	66.80	0	0.00	67.10	1	1,584	0.06%
2023/04/11	0	0.00	1	67.10	67.10	-1	1,579	-0.06%
2023/04/10	1	67.10	3	67.10	67.00	-2	1,574	-0.13%
2023/04/06	0	0.00	2	65.35	65.70	-2	1,541	-0.13%
2023/03/31	2	66.25	0	0.00	66.00	2	1,540	0.13%
2023/03/30	0	0.00	2	65.90	66.10	-2	1,537	-0.13%
2023/03/28	0	0.00	2	65.65	65.30	-2	1,527	-0.13%
2023/03/24	1	66.20	1	66.50	66.10	0	1,515	0.00%
2023/03/23	1	66.10	1	66.20	66.20	0	1,505	0.00%
2023/03/22	1	66.30	0	0.00	65.80	1	1,500	0.07%
2023/03/21	0	0.00	2	65.45	65.60	-2	1,494	-0.13%
2023/03/20	1	64.80	0	0.00	64.90	1	1,489	0.07%
2023/03/15	1	64.90	1	66.10	65.00	0	1,475	0.00%
2023/03/14	2	65.45	1	65.00	64.90	1	1,469	0.07%
2023/03/13	5	66.04	1	66.30	66.20	4	1,460	0.27%
2023/03/10	5	68.30	1	68.00	67.60	4	1,441	0.28%
2023/03/09	5	71.02	5	71.02	70.30	0	1,400	0.00%
2023/03/08	4	70.90	20	70.14	70.60	-16	1,394	-1.15%
2023/03/07	34	72.67	56	72.88	72.40	-22	1,322	-1.66%
2023/03/06	52	71.30	37.2	71.67	72.00	14.8	1,015	1.46%
2023/03/01	1	64.60	0	0.00	64.40	1	790	0.13%
2023/02/20	0	67.10	0	0.00	66.10	0	957	0.00%
2023/02/16	0	0.00	2	65.00	64.90	-2	964	-0.21%
2023/02/10	1	64.90	0	0.00	64.80	1	1,044	0.10%
2023/02/08	2	66.85	0	0.00	66.60	2	1,059	0.19%
2023/02/06	1	66.60	0	0.00	66.50	1	1,082	0.09%
2023/02/02	1	66.90	1	67.10	67.10	0	1,066	0.00%
2023/02/01	0	0.00	5	66.20	66.00	-5	986	-0.51%
2023/01/30	5	62.40	0	0.00	62.10	5	959	0.52%
2023/01/06	2	62.60	0	0.00	62.50	2	1,037	0.19%
2022/12/29	0	0.00	0	60.80	60.30	0	1,069	0.00%
2022/12/28	0	0.00	1	60.30	60.20	-1	1,085	-0.09%
2022/12/22	0	0.00	2	62.50	62.40	-2	1,193	-0.17%
2022/12/20	10	62.10	0	0.00	61.40	10	1,217	0.82%
2022/12/16	20	63.21	3	63.20	63.20	17	1,229	1.38%
2022/12/06	0	0.00	4	65.20	64.40	-4	1,247	-0.32%
2022/12/02	0	0.00	1	66.00	66.20	-1	1,238	-0.08%
2022/12/01	1	65.70	2	66.20	65.70	-1	1,230	-0.08%
2022/11/30	4	66.10	0	0.00	66.00	4	1,236	0.32%
2022/11/28	2	63.40	0	0.00	63.90	2	1,230	0.16%
2022/11/24	0	0.00	1	63.90	64.10	-1	1,282	-0.08%
2022/11/23	1	63.00	0	0.00	63.20	1	1,297	0.08%
2022/11/21	1	66.00	6	65.45	64.20	-5	1,296	-0.39%
2022/11/18	1	67.00	11.1	67.81	66.00	-10.1	1,280	-0.79%
2022/11/17	2	66.05	0	0.00	65.30	2	1,185	0.17%
2022/11/15	0	0.00	2	64.00	64.40	-2	1,143	-0.18%
2022/11/11	7	63.91	0	0.00	63.70	7	1,148	0.61%
2022/11/03	0	61.00	0	0.00	61.10	0	1,352	0.00%
2022/10/27	1	56.10	1	56.60	57.30	0	1,322	0.00%
2022/10/17	0	0.00	1	56.50	58.40	-1	1,311	-0.08%
2022/10/12	1	57.60	0	0.00	58.50	1	1,324	0.08%
2022/10/11	0	0.00	1	57.90	58.30	-1	1,355	-0.07%
2022/10/07	1	58.60	3	59.60	59.20	-2	1,413	-0.14%
2022/10/05	0	0.00	1	58.20	58.50	-1	1,464	-0.07%
2022/10/04	1	57.00	0	0.00	57.30	1	1,455	0.07%
2022/10/03	4	58.18	0	0.00	56.60	4	1,452	0.28%
2022/09/15	0	0.00	1	63.90	63.80	-1	1,477	-0.07%
2022/09/14	0.1	63.30	0	0.00	63.60	0.1	1,483	0.01%
2022/09/06	0.1	65.00	0	0.00	63.00	0.1	1,537	0.00%
2022/09/02	0	0.00	1	65.10	64.40	-1	1,509	-0.07%
2022/09/01	0.1	66.70	0	0.00	64.90	0.1	1,511	0.01%
2022/08/30	1	65.30	0	0.00	65.30	1	1,456	0.07%
2022/08/26	0	0.00	6	66.80	66.60	-6	1,440	-0.42%
2022/08/23	1	64.90	0	0.00	65.30	1	1,438	0.07%
2022/08/22	4	66.23	0	0.00	65.50	4	1,434	0.28%
2022/08/15	6	67.70	4	68.00	67.50	2	1,348	0.15%
2022/08/11	1	66.20	1.3	66.32	65.30	-0.3	1,241	-0.02%
2022/08/10	3	65.57	8.4	65.47	64.90	-5.4	1,185	-0.46%
2022/08/05	10	61.60	0	0.00	62.00	10	1,143	0.87%
2022/08/02	0.1	61.40	0	0.00	61.00	0.1	1,194	0.01%
2022/07/28	2	63.10	2	61.70	61.40	0	1,264	0.00%
2022/07/27	0	0.00	0.3	62.00	62.20	-0.3	1,257	-0.02%
2022/07/22	1	62.90	2	62.30	62.30	-1	1,225	-0.08%
2022/07/20	0	0.00	9	62.00	61.60	-9	1,235	-0.73%
2022/07/19	4	62.23	0	0.00	62.30	4	1,234	0.32%
2022/07/18	0	0.00	5	61.90	61.90	-5	1,229	-0.41%
2022/07/15	6	61.97	1	61.40	62.50	5	1,197	0.42%
2022/07/11	0	0.00	116	57.19	57.10	-116	1,090	-10.64%	大賣/鉅額交易
2022/07/08	0	0.00	52	57.45	57.40	-52	1,082	-4.80%
2022/07/07	0	0.00	86	54.99	56.20	-86	1,059	-8.12%
2022/07/05	0	57.50	45	58.36	58.40	-45	1,026	-4.38%
2022/07/04	0	0.00	4	58.00	56.90	-4	1,014	-0.39%
2022/07/01	0	0.00	1	56.90	56.90	-1	1,010	-0.10%
2022/06/28	1	64.90	1	65.20	64.80	0	966	0.00%
2022/06/27	0	0.00	1	65.70	66.10	-1	978	-0.10%
2022/06/24	0	0.00	1	64.00	64.40	-1	991	-0.10%
2022/06/23	0	0.00	2	63.50	63.20	-2	989	-0.20%
2022/06/22	3	63.60	1	63.00	63.00	2	987	0.20%
2022/06/21	0	0.00	3	63.80	65.20	-3	987	-0.30%
2022/06/20	0	0.00	6	62.77	61.20	-6	990	-0.61%
2022/06/16	1	67.60	1	68.50	66.00	0	961	0.00%
2022/06/15	2	67.50	2	68.25	67.20	0	980	0.00%
2022/06/14	0	0.00	1	67.10	66.70	-1	982	-0.10%
2022/06/13	1	67.50	1	68.00	67.00	0	992	0.00%
2022/06/09	0	0.00	1	69.70	69.70	-1	985	-0.10%
2022/06/07	0	0.00	1	69.50	69.30	-1	1,009	-0.10%
2022/06/02	1	68.60	0	0.00	68.00	1	1,035	0.10%
2022/06/01	0	0.00	2	69.40	69.20	-2	1,069	-0.19%
2022/05/30	0	0.00	0	68.10	67.90	0	1,087	0.00%
2022/05/27	2	67.50	0	0.00	67.20	2	1,092	0.18%
2022/05/19	0	0.00	3	64.97	66.50	-3	1,216	-0.25%
2022/05/17	0	0.00	2	65.40	65.30	-2	1,249	-0.16%
2022/05/16	0	0.00	4	63.48	63.30	-4	1,309	-0.31%
2022/05/10	0	0.00	5	60.70	65.00	-5	1,365	-0.37%
2022/05/09	8	63.98	21	64.00	63.90	-13	1,350	-0.96%
2022/05/05	0	0.00	20	72.51	71.90	-20	1,307	-1.53%
2022/04/27	3	68.20	4	69.78	70.50	-1	1,424	-0.07%
2022/04/26	21	71.90	0	0.00	71.30	21	1,416	1.48%
2022/04/25	2	71.70	2	71.10	70.90	0	1,432	0.00%
2022/04/22	4	75.45	3	74.70	74.70	1	1,436	0.07%
2022/04/21	10	75.82	0	0.00	76.20	10	1,500	0.67%
2022/04/20	0	0.00	10	75.28	75.20	-10	1,525	-0.66%
2022/04/18	10	74.46	0	0.00	73.70	10	1,630	0.61%
2022/04/12	3	74.93	0	0.00	74.60	3	1,877	0.16%
2022/04/11	5	75.94	1	75.80	75.10	4	2,042	0.20%
2022/04/07	2	77.80	0	0.00	76.10	2	2,140	0.09%
2022/04/06	0	77.90	0	0.00	77.70	0	2,278	0.00%
2022/04/01	2	78.20	1	78.50	78.60	1	2,306	0.04%
2022/03/31	3	79.37	0	0.00	79.00	3	2,343	0.13%
2022/03/30	9	80.41	1	80.50	79.90	8	2,374	0.34%
2022/03/29	3	80.03	1	80.00	79.60	2	2,405	0.08%
2022/03/25	1	78.70	0	0.00	78.30	1	2,557	0.04%
2022/03/24	1	78.80	1	79.30	79.30	0	2,612	0.00%
2022/03/21	0	0.00	2	79.20	78.40	-2	2,871	-0.07%
2022/03/18	4	77.20	0	0.00	77.20	4	2,977	0.13%
2022/03/17	0	0.00	4	77.20	77.90	-4	3,123	-0.13%
2022/03/15	0	0.00	2	75.40	75.20	-2	3,383	-0.06%
2022/03/14	0	0.00	10	77.00	77.40	-10	3,655	-0.27%
2022/03/11	0	0.00	5	76.80	76.80	-5	3,803	-0.13%
2022/03/10	0	0.00	1	77.90	78.20	-1	4,261	-0.02%
2022/03/08	1	75.20	0	0.00	75.00	1	4,797	0.02%
2022/03/07	2	77.00	0	0.00	77.30	2	5,230	0.04%
2022/03/04	6	81.23	0	0.00	80.80	6	5,903	0.10%
2022/03/03	2	82.40	2	83.10	82.20	0	6,146	0.00%
2022/03/02	8	82.20	7	81.96	82.40	1	6,633	0.02%
2022/02/25	2	80.90	0	0.00	80.90	2	7,133	0.03%
2022/02/24	1	81.90	4	80.45	80.10	-3	7,408	-0.04%
2022/02/22	2	84.70	0	0.00	83.80	2	8,544	0.02%
2022/02/18	8	87.63	8	87.51	87.50	0	8,995	0.00%
2022/02/17	1	88.30	2	89.15	88.30	-1	9,348	-0.01%
2022/02/16	5	88.50	1	90.00	87.70	4	9,614	0.04%
2022/02/15	1	87.20	1	88.00	87.20	0	9,597	0.00%
2022/02/14	6	85.70	2	86.00	85.80	4	9,604	0.04%
2022/02/11	3	87.97	1	88.90	87.90	2	9,606	0.02%
2022/02/10	1	88.30	1	89.20	88.50	0	9,623	0.00%
2022/02/09	0	90.00	0	0.00	89.00	0	9,660	0.00%
2022/02/07	0	85.50	0	0.00	85.70	0	9,673	0.00%
2022/01/25	18	85.16	17	85.00	84.20	1	9,806	0.01%
2022/01/24	24	85.02	26	84.77	85.90	-2	9,935	-0.02%
2022/01/21	1	85.50	2	85.85	85.50	-1	10,050	-0.01%
2022/01/20	1	88.40	1	88.20	88.00	0	10,227	0.00%
2022/01/19	1	87.80	1	87.80	87.70	0	10,315	0.00%
2022/01/18	10	89.42	10	89.34	88.40	0	10,452	0.00%
2022/01/17	1	86.80	1	87.90	88.80	0	10,459	0.00%
2022/01/14	1	86.20	2	86.55	87.00	-1	10,445	-0.01%
2022/01/13	19	88.96	20	88.85	88.90	-1	10,393	-0.01%
2022/01/12	1	90.00	1	88.90	88.60	0	10,380	0.00%
2022/01/11	4	89.55	15	90.40	89.20	-11	10,346	-0.11%
2022/01/10	1	91.30	1	92.00	92.00	0	10,289	0.00%
2022/01/07	1	90.70	0	0.00	91.00	1	10,265	0.01%
2022/01/06	2	93.90	0	0.00	93.90	2	10,182	0.02%
2022/01/05	0	0.00	1	96.10	95.20	-1	10,147	-0.01%
2022/01/04	20	96.50	41	96.02	96.90	-21	10,056	-0.21%
2022/01/03	2	94.80	1	95.00	95.00	1	9,897	0.01%
2021/12/30	1	94.20	6	94.17	93.90	-5	9,850	-0.05%
2021/12/29	36	94.46	1	93.90	93.60	35	9,816	0.36%
2021/12/28	0	0.00	5	93.52	93.90	-5	9,685	-0.05%
2021/12/23	29	94.22	33	94.19	93.80	-4	9,637	-0.04%
2021/12/22	2	93.70	1	94.30	94.00	1	9,623	0.01%
2021/12/21	6	93.07	19	93.61	93.70	-13	9,564	-0.14%
2021/12/20	2	92.30	2	92.95	92.00	0	9,464	0.00%
2021/12/17	13	91.92	0	0.00	91.20	13	9,411	0.14%
2021/12/16	3	93.33	8	94.21	94.20	-5	9,293	-0.05%
2021/12/15	3	93.20	1	93.10	92.10	2	9,227	0.02%
2021/12/14	1	94.30	5	91.80	92.00	-4	9,170	-0.04%
2021/12/13	17	94.23	3	94.50	93.80	14	9,086	0.15%
2021/12/10	5	95.96	2	96.85	95.50	3	8,940	0.03%
2021/12/09	7	98.11	3	97.93	96.90	4	8,845	0.05%
2021/12/08	9	98.57	17.2	99.42	98.50	-8.2	8,661	-0.10%
2021/12/07	5	97.98	7	98.74	97.10	-2	8,383	-0.02%
2021/12/06	17	99.42	5	100.30	97.60	12	8,243	0.15%
2021/12/03	11	97.47	16	97.27	96.90	-5	7,806	-0.06%
2021/12/02	17	99.05	14	98.60	97.00	3	7,640	0.04%
2021/12/01	43	99.54	28	99.73	101.50	15	7,293	0.21%
2021/11/30	16	99.78	40	99.54	99.10	-24	6,853	-0.35%
2021/11/29	8.1	93.50	22	93.38	94.10	-13.9	6,181	-0.22%
2021/11/26	12	96.51	20	96.46	96.40	-8	6,102	-0.13%
2021/11/25	13.1	95.67	3	96.37	95.00	10.1	5,614	0.18%
2021/11/24	5	93.86	8	93.38	93.60	-3	5,292	-0.06%
2021/11/23	20.2	94.20	12	94.43	92.70	8.2	5,125	0.16%
2021/11/22	41	98.18	55	98.81	97.50	-14	4,867	-0.29%
2021/11/19	35	93.51	32	92.78	93.30	3	4,204	0.07%
2021/11/18	16	91.51	51.1	90.36	90.60	-35.1	3,805	-0.92%
2021/11/17	46	87.66	5	88.34	87.10	41	3,454	1.19%
2021/11/16	38	92.60	31	92.94	89.80	7	3,338	0.21%
2021/11/15	15	90.94	17	92.54	94.30	-2	2,987	-0.07%
2021/11/11	2	85.60	2	86.30	85.90	0	2,700	0.00%
2021/11/10	8	85.20	21	85.96	85.70	-13	2,730	-0.48%
2021/11/09	6	84.92	5	85.38	84.90	1	2,747	0.04%
2021/11/08	14	85.12	11	85.63	84.10	3	2,768	0.11%
2021/11/04	12	87.99	23	88.37	87.60	-11	2,776	-0.40%
2021/11/03	23	86.34	8	88.30	87.30	15	2,807	0.53%
2021/11/02	2	88.30	4.1	88.80	86.20	-2.1	2,751	-0.08%
2021/11/01	309	89.85	37	89.35	87.70	272	2,682	10.14%	大買/鉅額交易
2021/10/29	25	87.06	5	88.10	88.50	20	2,551	0.78%
2021/10/28	3	87.40	11	87.66	87.60	-8	2,440	-0.33%
2021/10/27	2	83.30	1	83.60	83.60	1	2,248	0.04%
2021/10/26	17	82.13	26	81.69	81.00	-9	2,177	-0.41%
2021/10/25	14	78.78	1	78.90	79.10	13	2,043	0.64%
2021/10/22	0	0.00	10	76.70	77.30	-10	2,101	-0.48%
2021/10/21	0.1	78.30	3	78.10	76.20	-2.9	2,199	-0.13%
2021/10/20	1	77.60	0	0.00	77.60	1	2,283	0.04%
2021/10/19	8	76.74	1	76.90	76.90	7	2,324	0.30%
2021/10/15	0	0.00	1	75.50	75.50	-1	2,483	-0.04%
2021/10/07	0	0.00	3	75.40	75.50	-3	2,914	-0.10%
2021/10/04	0	0.00	1	71.70	71.50	-1	3,780	-0.03%
2021/10/01	8	73.76	0	0.00	73.50	8	3,819	0.21%
2021/09/29	3	76.47	0	0.00	75.70	3	4,236	0.07%
2021/09/28	1	78.60	0	0.00	78.30	1	4,308	0.02%
2021/09/23	4	79.68	6	80.33	79.40	-2	4,629	-0.04%
2021/09/22	2	77.65	1	78.30	79.20	1	4,870	0.02%
2021/09/17	3	79.43	1	79.60	79.80	2	5,327	0.04%
2021/09/16	4	80.00	4	81.10	80.30	0	5,816	0.00%
2021/09/15	0	0.00	1	79.60	79.50	-1	5,953	-0.02%
2021/09/14	0	0.00	1	79.40	79.40	-1	5,957	-0.02%
2021/09/13	2	79.55	0	0.00	79.00	2	5,972	0.03%
2021/09/10	0	0.00	1	79.60	79.80	-1	5,997	-0.02%
2021/09/09	1	79.00	2	79.55	79.90	-1	6,033	-0.02%
2021/09/08	1	78.20	1	78.20	78.20	0	6,034	0.00%
2021/09/07	5	80.46	0	0.00	80.80	5	6,014	0.08%
2021/09/06	1	83.40	0	0.00	81.10	1	6,010	0.02%
2021/09/02	0	0.00	1	82.50	82.50	-1	5,999	-0.02%
2021/09/01	114	86.43	112	86.72	84.40	2	5,976	0.03%	大買/大賣/
2021/08/30	0	0.00	2	82.20	82.60	-2	5,832	-0.03%
2021/08/26	1	84.10	6	84.02	84.40	-5	5,837	-0.09%
2021/08/25	6	83.97	7	82.79	83.40	-1	5,850	-0.02%
2021/08/24	10	81.50	0	0.00	81.10	10	5,818	0.17%
2021/08/23	1	81.20	1	80.50	81.40	0	5,850	0.00%
2021/08/20	1	78.60	1	78.40	78.60	0	5,873	0.00%
2021/08/19	4	80.40	1	79.50	78.50	3	5,897	0.05%
2021/08/17	6	80.22	2	81.20	78.50	4	5,938	0.07%
2021/08/16	1	80.00	0	0.00	79.90	1	5,943	0.02%
2021/08/13	0	0.00	5	84.70	83.00	-5	5,914	-0.08%
2021/08/12	0	0.00	0	85.10	85.50	0	5,910	0.00%
2021/08/11	3	82.70	1	83.90	81.50	2	5,905	0.03%
2021/08/10	1	84.70	0	0.00	85.30	1	5,891	0.02%
2021/08/09	6	87.30	4	86.98	86.00	2	5,919	0.03%
2021/08/06	2	85.45	3	86.00	84.80	-1	5,888	-0.02%
2021/08/05	0	0.00	1	86.30	86.00	-1	5,938	-0.02%
2021/08/04	1	87.20	1	86.40	86.10	0	6,030	0.00%
2021/08/03	1	87.50	0	0.00	88.00	1	6,078	0.02%
2021/07/29	1	87.20	1	87.10	87.10	0	6,226	0.00%
2021/07/28	6	84.12	8	85.36	85.90	-2	6,249	-0.03%
2021/07/27	7	91.57	10	90.10	89.30	-3	6,322	-0.05%
2021/07/26	3	90.43	17	90.90	91.70	-14	6,284	-0.22%
2021/07/23	1	90.00	2	89.80	89.20	-1	6,240	-0.02%
2021/07/22	12	89.24	2	89.80	89.20	10	6,484	0.15%
2021/07/21	4	89.65	15	89.86	88.20	-11	6,516	-0.17%
2021/07/20	23	86.85	11.1	88.05	86.60	11.9	6,441	0.19%
2021/07/19	22	89.86	1	90.10	89.50	21	6,373	0.33%
2021/07/16	2	91.50	2	91.95	91.30	0	6,365	0.00%
2021/07/15	2	91.15	0	0.00	90.40	2	6,363	0.03%
2021/07/14	17	90.89	19	91.01	90.60	-2	6,334	-0.03%
2021/07/13	37.1	95.11	57.1	96.50	92.20	-20	6,255	-0.32%
2021/07/12	18	93.41	16	93.69	94.30	2	5,656	0.04%
2021/07/09	1	90.40	0	0.00	90.20	1	5,498	0.02%
2021/07/08	3	91.43	1	90.80	91.10	2	5,553	0.04%
2021/07/07	7	91.53	23	92.43	90.80	-16	5,573	-0.29%
2021/07/06	42	92.80	24	94.64	92.10	18	5,563	0.32%
2021/07/05	17	91.98	4	92.12	91.60	13	5,337	0.24%
2021/07/02	4	89.20	6	89.63	89.20	-2	5,510	-0.04%
2021/07/01	4	88.65	0	0.00	88.00	4	5,490	0.07%
2021/06/30	0	0.00	10	92.18	92.00	-10	5,433	-0.18%
2021/06/29	9	92.73	30.2	92.31	92.50	-21.2	5,408	-0.39%
2021/06/28	56.8	93.58	29.2	93.28	92.40	27.5	5,203	0.53%
2021/06/25	56	89.35	125	90.08	91.00	-69	4,772	-1.45%	大賣/
2021/06/24	91	84.75	38	84.57	86.20	53	4,312	1.23%
2021/06/22	3	81.00	0	0.00	79.70	3	4,216	0.07%
2021/06/21	0	0.00	1	81.70	80.80	-1	4,232	-0.02%
2021/06/18	5	83.19	10	83.31	83.30	-5	4,293	-0.12%
2021/06/17	6	80.35	10	81.22	82.00	-4	4,371	-0.09%
2021/06/15	6	81.95	7	82.21	82.00	-1	4,576	-0.02%
2021/06/11	5	81.40	7	81.87	81.20	-2	4,646	-0.04%
2021/06/09	9	80.13	1	80.70	80.50	8	4,810	0.17%
2021/06/07	5	79.64	1	79.40	80.90	4	5,077	0.08%
2021/06/03	0	0.00	1	81.90	81.90	-1	5,331	-0.02%
2021/06/02	1	81.90	1	80.60	80.60	0	5,422	0.00%
2021/06/01	27.1	83.22	24	83.62	82.50	3.1	5,826	0.05%
2021/05/31	2	82.00	10.2	81.60	82.00	-8.2	5,898	-0.14%
2021/05/28	0	0.00	10	80.96	81.20	-10	5,980	-0.17%
2021/05/27	0	0.00	14	78.92	79.20	-14	6,098	-0.23%
2021/05/26	3	79.40	11	79.85	79.00	-8	6,293	-0.13%
2021/05/25	6	78.48	20	78.95	78.20	-14	6,397	-0.22%
2021/05/24	0	75.70	0	0.00	77.40	0	6,618	0.00%
2021/05/21	0	0.00	1	75.30	76.20	-1	6,937	-0.01%
2021/05/19	0	0.00	2	74.30	75.00	-2	8,583	-0.02%
2021/05/18	1	73.00	2	72.80	73.60	-1	8,963	-0.01%
2021/05/17	1	67.60	1	67.50	68.30	0	8,983	0.00%
2021/05/14	1	73.00	1	73.00	73.50	0	9,000	0.00%
2021/05/13	3	72.20	1	73.10	74.20	2	9,084	0.02%
2021/05/12	9	73.59	2	73.40	72.00	7	9,244	0.08%
2021/05/11	7	78.44	2	79.30	77.60	5	9,154	0.05%
2021/05/10	13	85.11	1	84.40	82.50	12	9,133	0.13%
2021/05/07	0	0.00	17	84.30	84.50	-17	9,148	-0.19%
2021/05/06	0	0.00	15	77.27	76.90	-15	9,143	-0.16%
2021/05/05	1	77.00	0	0.00	77.00	1	9,153	0.01%
2021/05/04	14.1	80.24	23	79.95	78.10	-8.9	9,146	-0.10%
2021/05/03	3.2	85.94	1	86.40	85.60	2.2	9,019	0.02%
2021/04/29	8	89.33	9	89.79	88.70	-1	8,986	-0.01%
2021/04/28	26	91.55	25	93.16	90.70	1	8,972	0.01%
2021/04/27	13	89.18	15	89.75	91.20	-2	8,731	-0.02%
2021/04/26	13	88.94	14	88.71	88.90	-1	8,680	-0.01%
2021/04/22	24	88.90	25	88.25	86.60	-1	8,696	-0.01%
2021/04/21	13	89.52	14	90.04	88.80	-1	8,661	-0.01%
2021/04/20	15	88.97	13	89.45	90.00	2	8,621	0.02%
2021/04/19	10	89.46	6	90.30	88.80	4	8,673	0.05%
2021/04/16	12	89.90	13	90.65	89.80	-1	8,803	-0.01%
2021/04/15	12	89.00	15	89.86	89.30	-3	8,847	-0.03%
2021/04/14	6	88.07	7	89.09	87.40	-1	8,872	-0.01%
2021/04/13	17	90.34	13	90.81	88.10	4	8,858	0.05%
2021/04/12	16	90.44	17	91.38	90.00	-1	8,845	-0.01%
2021/04/09	14	91.29	5	90.80	90.70	9	8,899	0.10%
2021/04/08	12	93.18	26	92.34	93.30	-14	8,771	-0.16%
2021/04/07	2	88.70	6	89.30	89.20	-4	8,521	-0.05%
2021/04/06	17	88.46	12	88.95	87.70	5	8,521	0.06%
2021/04/01	18	89.99	27	90.25	89.70	-9	8,460	-0.11%
2021/03/31	12	89.20	13	89.58	89.30	-1	8,378	-0.01%
2021/03/30	6	88.60	9	89.21	88.90	-3	8,353	-0.04%
2021/03/29	6	88.80	11	88.81	88.80	-5	8,334	-0.06%
2021/03/26	13	88.18	12	88.05	88.20	1	8,323	0.01%
2021/03/25	12	86.46	6	87.90	86.30	6	8,295	0.07%
2021/03/24	9	87.50	9	88.10	87.50	0	8,304	0.00%
2021/03/23	1	87.50	0	0.00	87.10	1	8,284	0.01%
2021/03/22	23.1	89.80	1	88.80	88.80	22.1	8,227	0.27%
2021/03/19	11	90.35	20	90.94	91.10	-9	8,208	-0.11%
2021/03/18	21	90.67	30	91.16	91.20	-9	8,174	-0.11%
2021/03/17	19.1	89.92	12	90.30	89.30	7.1	8,218	0.09%
2021/03/16	15	90.38	9	90.70	89.90	6	8,359	0.07%
2021/03/15	11	89.28	4	89.53	88.80	7	8,476	0.08%
2021/03/12	36	89.64	4	89.18	89.10	32	8,447	0.38%
2021/03/11	19	90.58	7	91.41	90.10	12	8,423	0.14%
2021/03/10	7	90.17	9	90.60	90.40	-2	8,239	-0.02%
2021/03/09	2	88.35	7	88.01	89.20	-5	8,160	-0.06%
2021/03/08	10	87.94	7	87.70	87.00	3	8,088	0.04%
2021/03/05	67	90.97	67	90.52	88.10	0	8,016	0.00%
2021/03/04	10	87.61	1	86.90	86.10	9	7,670	0.12%
2021/03/03	1	90.10	2	89.70	89.80	-1	7,702	-0.01%
2021/03/02	15	91.49	14	90.47	88.90	1	7,600	0.01%
2021/02/26	27	91.74	20	91.91	92.00	7	7,479	0.09%
2021/02/25	14	92.94	46	91.13	89.70	-32	7,279	-0.44%
2021/02/24	34	93.74	34	92.20	90.70	0	7,132	0.00%
2021/02/23	23	92.78	36	92.91	93.20	-13	6,872	-0.19%
2021/02/22	138.2	98.74	234	98.15	95.80	-95.8	6,549	-1.46%	大買/大賣/
2021/02/19	199	91.17	100	90.96	94.00	99	5,820	1.70%	大買/
2021/02/18	14	82.75	30	84.58	85.50	-16	4,952	-0.32%
2021/02/17	1	75.90	2	77.65	77.80	-1	4,570	-0.02%
2021/02/05	2	77.30	3	76.73	75.60	-1	4,508	-0.02%
2021/02/04	14	77.91	6	76.70	77.10	8	4,465	0.18%
2021/02/03	13	76.60	6	77.45	75.70	7	4,357	0.16%
2021/02/02	0	72.40	0	0.00	72.40	0	4,182	0.00%
2021/02/01	5	72.04	8	72.89	72.30	-3	4,219	-0.07%
2021/01/29	3	76.10	8	76.88	73.80	-5	4,167	-0.12%
2021/01/28	1	75.30	3	74.63	74.30	-2	4,016	-0.05%
2021/01/27	2	74.90	2	75.10	74.80	0	3,975	0.00%
2021/01/26	2	73.90	0	0.00	72.90	2	3,935	0.05%
2021/01/25	2	73.80	0	0.00	73.90	2	3,903	0.05%
2021/01/22	4	72.75	11	72.35	73.20	-7	3,877	-0.18%
2021/01/21	9	70.97	1.3	71.88	71.00	7.7	3,846	0.20%
2021/01/20	0	0.00	7	72.60	72.10	-7	3,809	-0.18%
2021/01/19	0	0.00	6	75.22	75.20	-6	3,750	-0.16%
2021/01/18	1	72.10	15	74.10	73.80	-14	3,709	-0.38%
2021/01/15	0	0.00	1	76.50	75.50	-1	3,670	-0.03%
2021/01/14	3	77.70	4	77.15	77.70	-1	3,619	-0.03%
2021/01/12	6	77.83	5	76.30	76.10	1	3,555	0.03%
2021/01/11	17	79.35	22	79.43	79.90	-5	3,465	-0.14%
2021/01/08	4	77.25	7	77.37	77.60	-3	3,298	-0.09%
2021/01/07	16	76.60	4	76.25	77.10	12	3,212	0.37%
2021/01/06	7	75.57	40	76.29	74.60	-33	3,156	-1.05%
2021/01/05	2	77.50	1	78.40	77.50	1	3,075	0.03%
2021/01/04	15	77.69	6	76.92	78.00	9	3,019	0.30%
2020/12/31	3	73.70	3	74.60	73.90	0	2,905	0.00%
2020/12/30	0	0.00	3	74.50	74.30	-3	2,885	-0.10%
2020/12/29	5	73.70	8	74.23	73.70	-3	2,867	-0.10%
2020/12/25	5	73.10	4	72.95	72.70	1	2,798	0.04%
2020/12/24	2	72.95	3	72.87	72.70	-1	2,779	-0.04%
2020/12/23	0	0.00	2	71.90	71.70	-2	2,781	-0.07%
2020/12/22	7	71.34	3	72.30	70.20	4	2,781	0.14%
2020/12/21	4	72.10	0	0.00	72.20	4	2,772	0.14%
2020/12/18	5	73.72	0	0.00	73.60	5	2,747	0.18%
2020/12/17	2	72.30	3	72.30	72.30	-1	2,701	-0.04%
2020/12/16	2	72.85	2	73.80	72.50	0	2,699	0.00%
2020/12/15	37	74.73	14	72.82	72.20	23	2,672	0.86%
2020/12/14	4	76.35	1	77.70	75.50	3	2,592	0.12%
2020/12/11	29	79.52	35	78.55	77.20	-6	2,545	-0.24%
2020/12/10	11	78.95	12	79.17	79.90	-1	2,382	-0.04%
2020/12/09	25	76.98	13	78.63	78.80	12	2,176	0.55%
2020/12/08	3	73.30	2	73.80	73.30	1	1,938	0.05%
2020/12/04	8	73.65	5	74.32	73.70	3	1,889	0.16%
2020/12/03	26	73.76	7	75.17	74.20	19	1,868	1.02%
2020/12/02	10	73.00	0	0.00	73.90	10	1,793	0.56%
2020/12/01	1	72.50	3	72.50	72.40	-2	1,747	-0.11%
2020/11/30	22	73.10	3	73.77	73.20	19	1,727	1.10%
2020/11/27	9	73.11	11	72.98	74.00	-2	1,682	-0.12%
2020/11/26	4	70.80	7	70.83	70.70	-3	1,507	-0.20%
2020/11/25	1	71.10	0	0.00	70.20	1	1,493	0.07%
2020/11/20	0	0.00	1	69.90	70.00	-1	1,459	-0.07%
2020/11/19	7	69.36	0	0.00	69.30	7	1,458	0.48%
2020/11/18	5	70.34	16	71.07	70.30	-11	1,453	-0.76%
2020/11/16	14	69.61	8	69.18	68.70	6	1,424	0.42%
2020/11/13	0	0.00	11	68.95	68.90	-11	1,413	-0.78%
2020/11/11	13	68.93	0	0.00	68.80	13	1,410	0.92%
2020/11/10	6	68.05	4	67.85	68.50	2	1,405	0.14%
2020/11/09	0	0.00	6	67.20	67.90	-6	1,366	-0.44%
2020/11/05	1	64.80	4	65.35	64.90	-3	1,371	-0.22%
2020/11/04	0	0.00	1	65.20	65.30	-1	1,386	-0.07%
2020/11/03	0	0.00	1	65.20	64.70	-1	1,411	-0.07%
2020/10/29	1	62.70	1	63.50	63.90	0	1,514	0.00%
2020/10/27	0.3	65.00	0	0.00	65.00	0.3	1,540	0.02%
2020/10/26	1	65.10	1	65.40	64.90	0	1,581	0.00%
2020/10/23	3	65.20	5	65.02	65.20	-2	1,610	-0.12%
2020/10/22	1	66.20	1	65.70	65.30	0	1,660	0.00%
2020/10/21	1	66.20	1	66.90	66.40	0	1,705	0.00%
2020/10/20	1	65.60	1	66.10	65.90	0	1,770	0.00%
2020/10/19	1	65.20	1	65.90	65.70	0	1,809	0.00%
2020/10/16	1	65.20	1	64.80	64.80	0	1,906	0.00%
2020/10/15	1	65.80	1	66.30	65.60	0	1,973	0.00%
2020/10/14	1	66.20	2	66.60	66.60	-1	1,992	-0.05%
2020/10/12	0	0.00	1	66.20	65.30	-1	2,061	-0.05%
2020/10/08	1	66.00	2	66.30	66.00	-1	2,110	-0.05%
2020/10/07	1	65.50	0	0.00	65.60	1	2,182	0.05%
2020/10/06	0	0.00	1	65.60	65.40	-1	2,244	-0.04%
2020/09/30	0	0.00	11	64.02	64.40	-11	2,637	-0.42%
2020/09/29	2	64.10	0	0.00	64.10	2	3,243	0.06%
2020/09/28	0	0.00	4	64.75	65.30	-4	3,547	-0.11%
2020/09/25	3	61.77	12	63.35	62.20	-9	3,596	-0.25%
2020/09/23	1.1	66.08	1	65.80	65.80	0.1	3,587	0.00%
2020/09/22	10	66.22	3	66.50	66.10	7	3,637	0.19%
2020/09/21	12	67.90	0	0.00	67.10	12	3,647	0.33%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/16	1	66.90	1	67.00	66.90	0	3,674	0.00%
2020/09/15	1	66.80	1	66.80	66.80	0	3,674	0.00%
2020/09/14	1	66.30	2	64.95	66.30	-1	3,807	-0.03%
2020/09/11	4	64.00	4	64.05	64.00	0	3,815	0.00%
2020/09/10	1	64.60	1	65.20	64.40	0	3,849	0.00%
2020/09/09	1	64.00	13	64.25	64.60	-12	3,879	-0.31%
2020/09/07	1	66.40	1	65.70	65.70	0	3,931	0.00%
2020/09/04	2	65.80	1	66.40	66.40	1	3,990	0.03%
2020/09/03	3	67.73	1	67.40	67.50	2	4,170	0.05%
2020/09/02	0	0.00	1	68.90	68.20	-1	4,182	-0.02%
2020/09/01	1	65.20	1	65.60	65.50	0	4,161	0.00%
2020/08/31	2	66.90	1	66.00	66.00	1	4,173	0.02%
2020/08/28	4	65.88	0	0.00	66.10	4	4,203	0.10%
2020/08/27	4	66.48	0	0.00	66.10	4	4,267	0.09%
2020/08/25	0	0.00	1	64.90	65.30	-1	4,424	-0.02%
2020/08/24	1	64.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	4	65.00	4	64.45	65.00	0	4,434	0.00%
2020/08/20	6	65.03	1	68.30	63.60	5	4,430	0.11%
2020/08/19	7	69.40	0	0.00	68.50	7	4,386	0.16%
2020/08/18	9	70.60	3	71.00	70.30	6	4,369	0.14%
2020/08/17	2	70.70	0	0.00	70.80	2	4,367	0.05%
2020/08/14	1	69.70	0	0.00	70.70	1	4,370	0.02%
2020/08/13	2	70.80	5	70.92	70.00	-3	4,368	-0.07%
2020/08/11	0	0.00	2	71.70	71.10	-2	4,377	-0.05%
2020/08/10	0	0.00	1	70.00	69.90	-1	4,387	-0.02%
2020/08/07	3	71.40	3	72.00	70.80	0	4,407	0.00%
2020/08/06	0	0.00	1	71.50	71.60	-1	4,397	-0.02%
2020/08/05	13	71.12	17	70.82	71.30	-4	4,403	-0.09%
2020/08/04	4	70.03	40	70.65	69.90	-36	4,400	-0.82%
2020/08/03	9	69.01	5	68.96	69.00	4	4,527	0.09%
2020/07/31	1	68.80	1	69.10	69.00	0	4,580	0.00%
2020/07/30	7	68.99	3	69.30	69.40	4	4,592	0.09%
2020/07/29	2	68.50	3	67.70	68.50	-1	4,577	-0.02%
2020/07/27	20	69.37	6	69.07	69.00	14	4,590	0.30%
2020/07/24	3	70.67	3	70.70	70.40	0	4,594	0.00%
2020/07/23	6	72.57	5	73.26	72.30	1	4,568	0.02%
2020/07/22	19	73.15	21	73.79	73.00	-2	4,581	-0.04%
2020/07/21	4	71.70	3	71.97	72.00	1	4,496	0.02%
2020/07/20	5	71.00	5	71.00	71.00	0	4,452	0.00%
2020/07/17	7	71.71	4	71.68	71.20	3	4,448	0.07%
2020/07/16	1	71.20	11	71.52	71.50	-10	4,457	-0.22%
2020/07/15	10	72.22	5	71.20	71.20	5	4,439	0.11%
2020/07/14	32	73.28	14	73.76	72.60	18	4,456	0.40%
2020/07/13	25	75.34	26	75.32	75.20	-1	4,414	-0.02%
2020/07/10	17	77.18	8	75.43	75.00	9	4,421	0.20%
2020/07/09	43	80.99	20	79.72	79.90	23	4,363	0.53%
2020/07/08	80	81.00	67	81.44	81.40	13	4,194	0.31%
2020/07/07	24	75.25	29	74.73	77.10	-5	3,612	-0.14%
2020/07/06	5	71.90	4	71.53	72.10	1	3,368	0.03%
2020/07/01	0	0.00	1	70.80	71.00	-1	3,440	-0.03%
2020/06/30	3	70.17	4	70.33	70.10	-1	3,412	-0.03%
2020/06/29	3	68.97	0	0.00	68.80	3	3,425	0.09%
2020/06/24	10	69.92	0	0.00	70.20	10	3,431	0.29%
2020/06/23	0	0.00	3	70.57	70.10	-3	3,459	-0.09%
2020/06/19	2	70.00	0	0.00	70.00	2	3,529	0.06%
2020/06/18	1	71.10	1	70.60	70.70	0	3,433	0.00%
2020/06/17	4	70.75	1	70.80	70.30	3	3,447	0.09%
2020/06/16	1	69.80	1	69.70	69.70	0	3,475	0.00%
2020/06/15	0	0.00	2	69.20	68.00	-2	3,541	-0.06%
2020/06/12	1	67.90	1	68.90	68.80	0	3,559	0.00%
2020/06/11	11	70.76	2	71.40	69.90	9	3,586	0.25%
2020/06/10	23	73.18	14	73.06	72.20	9	3,590	0.25%
2020/06/09	1	71.30	3	72.37	72.40	-2	3,506	-0.06%
2020/06/08	2	71.65	2	72.10	71.50	0	3,570	0.00%
2020/06/05	2	71.60	2	72.15	72.50	0	3,567	0.00%
2020/06/04	1	71.40	1	71.70	71.40	0	3,593	0.00%
2020/06/03	23	72.55	23	73.27	72.40	0	3,618	0.00%
2020/06/02	6	71.98	16	71.62	72.30	-10	3,568	-0.28%
2020/06/01	10	70.60	2	70.45	70.60	8	3,436	0.23%
2020/05/29	1	68.50	1	69.10	68.50	0	3,434	0.00%
2020/05/22	3	68.30	0	0.00	68.10	3	3,694	0.08%
2020/05/21	0	0.00	1	70.10	69.60	-1	3,740	-0.03%
2020/05/20	1	68.70	1	68.60	68.20	0	3,767	0.00%
2020/05/18	7	67.24	6	67.28	67.30	1	4,012	0.02%
2020/05/15	0	0.00	1	67.90	67.20	-1	4,013	-0.02%
2020/05/14	7	68.80	5	70.60	68.80	2	4,008	0.05%
2020/05/13	5	71.20	6	70.88	70.80	-1	4,004	-0.02%
2020/05/12	7	71.29	29	71.20	71.00	-22	4,052	-0.54%
2020/05/11	3	70.67	1	71.30	70.90	2	4,099	0.05%
2020/05/08	51	71.50	30	71.50	70.70	21	4,087	0.51%
2020/05/07	10	73.83	12	73.31	74.60	-2	3,973	-0.05%
2020/05/06	1	71.20	4	71.48	71.30	-3	3,944	-0.08%
2020/05/05	2	70.90	12	71.68	71.20	-10	3,964	-0.25%
2020/05/04	5	70.90	3	71.03	70.70	2	4,041	0.05%
2020/04/30	2	72.50	1	72.80	72.60	1	4,096	0.02%
2020/04/29	6	71.20	15	71.72	71.30	-9	4,105	-0.22%
2020/04/28	2	70.40	0	0.00	70.40	2	4,132	0.05%
2020/04/27	2	70.50	7	70.20	70.40	-5	4,228	-0.12%
2020/04/24	1	68.50	2	68.75	68.20	-1	4,231	-0.02%
2020/04/21	17	69.87	7	68.83	67.50	10	4,488	0.22%
2020/04/20	1	69.50	1	70.00	70.40	0	4,530	0.00%
2020/04/17	5	70.22	6	69.80	69.20	-1	4,584	-0.02%
2020/04/16	13	70.01	6	70.30	69.70	7	4,725	0.15%
2020/04/15	24	70.12	30	69.97	70.10	-6	4,829	-0.12%
2020/04/14	11	69.60	5	69.64	69.70	6	4,917	0.12%
2020/04/13	4	66.93	2	68.30	67.40	2	5,160	0.04%
2020/04/10	5	67.30	15	66.93	66.80	-10	5,536	-0.18%
2020/04/09	6	67.52	3	67.30	67.30	3	5,868	0.05%
2020/04/08	9	68.00	10	68.25	68.40	-1	6,121	-0.02%
2020/04/07	0	0.00	1	63.50	66.60	-1	6,268	-0.02%
2020/04/06	5	62.60	10	62.42	62.40	-5	6,416	-0.08%
2020/04/01	4	61.63	0	0.00	62.00	4	6,722	0.06%
2020/03/31	1	61.50	0	0.00	61.00	1	7,310	0.01%
2020/03/30	3	59.00	3	60.50	61.90	0	7,651	0.00%
2020/03/27	2	61.00	3	62.50	61.00	-1	7,928	-0.01%
2020/03/26	5	61.12	2	61.60	61.80	3	8,385	0.04%
2020/03/25	4	62.08	7	61.81	61.60	-3	8,673	-0.03%
2020/03/24	7	59.29	13	58.30	58.90	-6	8,750	-0.07%
2020/03/23	11	54.31	10	55.08	54.10	1	8,864	0.01%
2020/03/20	2	56.80	8	56.29	57.50	-6	9,195	-0.07%
2020/03/19	14	52.84	0	0.00	52.30	14	9,238	0.15%
2020/03/18	3	59.00	4	61.38	58.10	-1	9,165	-0.01%
2020/03/17	0	0.00	2	60.85	60.20	-2	9,235	-0.02%
2020/03/16	5	66.54	3	68.30	62.00	2	9,171	0.02%
2020/03/13	1	65.60	1	68.00	68.00	0	9,102	0.00%
2020/03/12	10	74.84	5	71.80	71.00	5	9,013	0.06%
2020/03/11	8	81.30	14	79.95	78.50	-6	8,929	-0.07%
2020/03/10	5	77.86	2	79.60	80.80	3	8,950	0.03%
2020/03/09	18	80.37	3	79.00	79.00	15	8,906	0.17%
2020/03/06	3	83.43	1	83.60	83.20	2	8,846	0.02%
2020/03/05	5	84.42	7	84.83	84.60	-2	8,831	-0.02%
2020/03/04	4	83.08	3	83.80	83.70	1	8,817	0.01%
2020/03/03	6	83.92	14	84.09	83.70	-8	8,805	-0.09%
2020/03/02	16	81.90	12	82.28	81.50	4	8,759	0.05%
2020/02/27	6	85.98	3	87.80	83.70	3	8,723	0.03%
2020/02/26	11	89.42	7	88.31	88.30	4	8,644	0.05%
2020/02/25	18	90.55	11	90.61	90.30	7	8,605	0.08%
2020/02/24	12	90.52	12	90.57	91.90	0	8,532	0.00%
2020/02/21	4	90.40	6	90.70	90.70	-2	8,502	-0.02%
2020/02/20	14	91.96	8	92.70	91.00	6	8,474	0.07%
2020/02/19	7	90.44	7	89.96	92.10	0	8,358	0.00%
2020/02/18	7	88.27	6	88.23	88.30	1	8,233	0.01%
2020/02/17	9	88.17	6	88.33	88.40	3	8,238	0.04%
2020/02/14	10	88.75	17	88.22	88.80	-7	8,215	-0.09%
2020/02/13	7	87.84	3	88.27	87.80	4	8,200	0.05%
2020/02/12	4	88.35	7	87.29	88.50	-3	8,187	-0.04%
2020/02/11	2	85.40	3	85.40	85.50	-1	8,131	-0.01%
2020/02/10	3	83.00	3	84.00	84.00	0	8,140	0.00%
2020/02/07	9	86.72	5	85.40	85.40	4	8,138	0.05%
2020/02/06	0	0.00	2	87.75	88.00	-2	8,139	-0.02%
2020/02/05	10	87.10	11	87.53	86.70	-1	8,141	-0.01%
2020/02/04	6	87.28	5	87.88	87.60	1	8,089	0.01%
2020/02/03	3	82.57	2	82.90	84.80	1	8,065	0.01%
2020/01/31	12	86.78	12	86.85	86.50	0	8,256	0.00%
2020/01/30	8	87.04	10	87.78	86.60	-2	8,282	-0.02%
2020/01/20	1	95.00	2	96.10	96.20	-1	8,158	-0.01%
2020/01/17	10	95.62	3	95.23	95.00	7	8,174	0.09%
2020/01/16	7	95.26	7	96.09	96.60	0	8,264	0.00%
2020/01/15	7	96.56	20	96.82	95.50	-13	8,159	-0.16%
2020/01/14	6	98.17	0	0.00	98.30	6	8,055	0.07%
2020/01/13	5	97.24	5	97.72	98.20	0	7,961	0.00%
2020/01/10	23	98.48	6	97.32	97.00	17	7,897	0.22%
2020/01/09	9	99.96	7	100.00	100.50	2	7,686	0.03%
2020/01/08	32	98.97	38	99.91	97.40	-6	7,556	-0.08%
2020/01/07	41	99.85	39	100.98	99.20	2	7,403	0.03%
2020/01/06	16	105.91	5	106.30	103.00	11	7,077	0.16%
2020/01/03	13	104.50	26	104.19	104.50	-13	6,656	-0.20%
2020/01/02	7	110.79	9	110.61	108.50	-2	6,306	-0.03%
2019/12/31	14	106.54	18	106.33	108.00	-4	6,011	-0.07%
2019/12/30	19	106.66	10	105.25	105.50	9	5,801	0.16%
2019/12/27	9	107.50	16	107.03	106.00	-7	5,576	-0.13%
2019/12/26	29	106.86	50	105.84	106.50	-21	5,269	-0.40%
2019/12/25	47	100.05	31	100.28	101.50	16	4,672	0.34%
2019/12/24	50	96.25	58	96.43	96.50	-8	4,318	-0.19%
2019/12/23	27	95.87	32	96.22	95.80	-5	4,028	-0.12%
2019/12/20	17	88.37	32	87.96	88.90	-15	3,572	-0.42%
2019/12/19	11	87.52	27	87.74	85.60	-16	3,250	-0.49%
2019/12/18	24	86.50	15	86.67	86.50	9	3,126	0.29%
2019/12/17	22	85.91	29	85.04	86.00	-7	3,007	-0.23%
2019/12/16	10	81.48	13	81.52	82.80	-3	2,674	-0.11%
2019/12/13	4	79.70	2	79.55	79.10	2	2,585	0.08%
2019/12/12	9	80.40	33	81.28	80.20	-24	2,560	-0.94%
2019/12/11	5	79.04	2	79.35	79.10	3	2,464	0.12%
2019/12/09	4	78.98	9	79.23	78.90	-5	2,476	-0.20%
2019/12/06	2	78.70	1	78.30	78.40	1	2,492	0.04%
2019/12/05	12	79.43	7	79.00	78.70	5	2,519	0.20%
2019/12/04	1	76.60	4	77.33	77.10	-3	2,481	-0.12%
2019/12/02	0	0.00	5	77.40	77.40	-5	2,515	-0.20%
2019/11/29	5	78.14	1	78.00	78.40	4	2,554	0.16%
2019/11/26	3	78.73	1	78.80	78.90	2	2,729	0.07%
2019/11/25	2	77.55	3	77.57	77.40	-1	2,839	-0.04%
2019/11/22	3	76.57	8	77.20	76.50	-5	2,859	-0.17%
2019/11/21	1	75.60	1	76.10	76.50	0	2,896	0.00%
2019/11/20	1	76.40	0	0.00	76.60	1	2,931	0.03%
2019/11/19	2	77.75	0	0.00	77.80	2	2,967	0.07%
2019/11/15	2	78.00	1	78.30	78.20	1	3,030	0.03%
2019/11/14	2	78.25	1	77.70	77.70	1	3,075	0.03%
2019/11/13	3	79.10	3	79.17	79.10	0	3,136	0.00%
2019/11/12	18	79.50	1	79.80	80.10	17	3,145	0.54%
2019/11/11	4	80.50	1	79.70	79.70	3	3,175	0.09%
2019/11/08	7	83.14	3	83.37	83.00	4	3,204	0.12%
2019/11/07	2	83.80	3	84.87	83.60	-1	3,248	-0.03%
2019/11/06	6	85.03	5	85.36	84.20	1	3,240	0.03%
2019/11/05	5	86.08	4	85.60	85.20	1	3,239	0.03%
2019/11/04	10	85.97	4	86.05	85.40	6	3,240	0.19%
2019/11/01	11	85.13	3	84.93	85.30	8	3,225	0.25%
2019/10/31	6	84.28	10	84.52	84.00	-4	3,225	-0.12%
2019/10/30	42	85.78	43	85.95	84.90	-1	3,181	-0.03%
2019/10/29	6	83.97	3	83.83	84.80	3	2,957	0.10%
2019/10/28	5.4	82.55	0	0.00	82.10	5.4	2,908	0.18%
2019/10/25	2	83.80	5	84.80	83.00	-3	2,909	-0.10%
2019/10/24	8	83.55	9	83.53	84.30	-1	2,857	-0.03%
2019/10/23	13	80.95	12	81.43	81.10	1	2,728	0.04%
2019/10/22	2	80.10	0	0.00	80.10	2	2,736	0.07%
2019/10/21	1	80.30	1	81.00	80.20	0	2,780	0.00%
2019/10/18	1	80.30	1	81.00	80.80	0	2,802	0.00%
2019/10/17	1	79.80	0	0.00	79.80	1	2,838	0.04%
2019/10/16	0	0.00	1	79.90	79.80	-1	2,929	-0.03%
2019/10/14	1	78.50	0	0.00	78.90	1	3,284	0.03%
2019/10/09	1	79.40	2	79.75	79.00	-1	3,275	-0.03%
2019/10/08	4	81.00	1	81.40	80.40	3	3,290	0.09%
2019/10/07	0	0.00	7	82.10	81.10	-7	3,333	-0.21%
2019/10/04	1	80.70	3	81.20	81.00	-2	3,349	-0.06%
2019/10/02	9	81.31	5	81.06	81.50	4	3,389	0.12%
2019/10/01	2	79.80	4	79.50	80.60	-2	3,381	-0.06%
2019/09/27	0	0.00	10	78.30	78.30	-10	3,409	-0.29%
2019/09/25	14	79.50	20	79.35	79.30	-6	3,539	-0.17%
2019/09/24	2	81.50	0	0.00	81.20	2	3,690	0.05%
2019/09/23	1	81.50	0	0.00	81.00	1	3,757	0.03%
2019/09/20	3	80.43	2	80.40	80.70	1	4,061	0.02%
2019/09/19	2	81.15	6	80.52	80.40	-4	4,033	-0.10%
2019/09/18	7	81.73	0	0.00	81.50	7	4,017	0.17%
2019/09/16	1	81.30	1	81.80	81.50	0	4,101	0.00%
2019/09/10	2	82.85	2	82.20	82.30	0	4,277	0.00%
2019/09/09	2	83.80	0	0.00	83.60	2	4,317	0.05%
2019/09/06	13	85.97	1	86.50	85.30	12	4,528	0.26%
2019/09/05	1	85.80	2	86.40	85.90	-1	4,789	-0.02%
2019/09/04	1	85.00	2	85.40	85.50	-1	4,813	-0.02%
2019/09/03	8	85.44	7	85.50	84.70	1	4,841	0.02%
2019/09/02	2	86.00	1	86.30	86.00	1	4,833	0.02%
2019/08/30	2	86.90	4	86.10	85.70	-2	4,851	-0.04%
2019/08/29	19	86.45	23	88.81	86.10	-4	4,820	-0.08%
2019/08/28	16	87.11	18	86.51	87.70	-2	4,687	-0.04%
2019/08/27	7	83.51	10	84.03	84.00	-3	4,565	-0.07%
2019/08/26	8	82.75	5	82.24	82.00	3	4,579	0.07%
2019/08/23	7	86.40	12	86.55	85.10	-5	4,534	-0.11%
2019/08/22	11	86.39	5	86.42	85.80	6	4,491	0.13%
2019/08/21	4	85.30	9	85.34	85.30	-5	4,431	-0.11%
2019/08/20	6	85.45	4	84.88	85.30	2	4,411	0.05%
2019/08/19	15	84.43	14	85.84	84.10	1	4,378	0.02%
2019/08/16	5	83.92	7	84.14	85.00	-2	4,345	-0.05%
2019/08/15	3	82.03	1	82.20	82.60	2	4,266	0.05%
2019/08/14	1	81.70	1	82.30	82.30	0	4,258	0.00%
2019/08/12	1	82.90	3	80.17	82.90	-2	4,208	-0.05%
2019/08/08	2	79.65	4	79.60	79.50	-2	4,154	-0.05%
2019/08/07	6	78.82	1	78.50	78.00	5	4,167	0.12%
2019/08/06	1	74.00	4	76.10	79.50	-3	4,196	-0.07%
2019/08/05	1	78.50	2	78.80	78.00	-1	4,198	-0.02%
2019/08/02	0	0.00	10	81.30	80.60	-10	4,196	-0.24%
2019/08/01	3	82.73	6	82.80	82.70	-3	4,210	-0.07%
2019/07/30	3	82.67	0	0.00	81.80	3	4,191	0.07%
2019/07/29	1	85.90	3	85.60	85.10	-2	4,203	-0.05%
2019/07/26	8	85.08	0	0.00	85.40	8	4,270	0.19%
2019/07/25	9	85.60	8	85.71	86.00	1	4,275	0.02%
2019/07/24	2	84.10	1	84.60	84.30	1	4,282	0.02%
2019/07/22	5	85.26	26	85.00	84.90	-21	4,351	-0.48%
2019/07/19	1	86.10	2	85.20	85.00	-1	4,365	-0.02%
2019/07/18	13	86.08	5	87.26	85.00	8	4,337	0.18%
2019/07/17	51	89.41	38	89.93	87.20	13	4,321	0.30%
2019/07/16	9	87.38	3	87.83	86.80	6	4,094	0.15%
2019/07/12	1	85.90	6	85.88	85.80	-5	4,268	-0.12%
2019/07/11	13	86.06	13	86.85	86.00	0	4,338	0.00%
2019/07/10	1	85.50	2	85.30	86.40	-1	4,383	-0.02%
2019/07/09	2	84.00	3	84.30	84.00	-1	4,450	-0.02%
2019/07/05	5	86.20	0	0.00	86.40	5	4,668	0.11%
2019/07/04	3	85.70	0	0.00	86.00	3	4,777	0.06%
2019/07/03	19	90.25	13	88.78	87.00	6	4,814	0.12%
2019/07/02	11	88.82	1	88.20	88.50	10	4,827	0.21%
2019/07/01	12	91.43	23	90.76	89.70	-11	4,829	-0.23%
2019/06/28	6	85.75	1	86.00	86.90	5	4,801	0.10%
2019/06/27	16	87.30	18	86.77	86.90	-2	5,131	-0.04%
2019/06/26	3	81.77	2	81.90	82.40	1	4,997	0.02%
2019/06/25	1	82.50	0	0.00	81.30	1	5,226	0.02%
2019/06/24	2	81.70	4	81.65	82.70	-2	5,489	-0.04%
2019/06/21	5	84.16	18	84.19	80.80	-13	6,009	-0.22%
2019/06/20	23	83.97	16	83.09	84.00	7	6,228	0.11%
2019/06/19	10	82.65	12	82.73	82.20	-2	6,977	-0.03%
2019/06/18	8	81.90	5	82.72	80.80	3	7,536	0.04%
2019/06/17	3	82.83	3	83.00	83.00	0	7,921	0.00%
2019/06/14	19	81.99	21	81.87	81.60	-2	7,923	-0.03%
2019/06/13	7	80.94	11	80.62	80.40	-4	7,774	-0.05%
2019/06/12	2	73.70	7	73.93	76.00	-5	7,605	-0.07%
2019/06/11	11	74.29	0	0.00	74.10	11	7,906	0.14%
2019/06/10	4	72.90	3	73.30	73.50	1	8,015	0.01%
2019/06/06	5	70.34	2	70.00	70.00	3	8,052	0.04%
2019/06/04	1	72.70	0	0.00	72.10	1	8,039	0.01%
2019/06/03	1	71.80	4	72.20	72.20	-3	8,071	-0.04%
2019/05/31	4	74.05	4	74.30	73.60	0	8,119	0.00%
2019/05/30	1	72.50	0	0.00	73.10	1	8,167	0.01%
2019/05/29	1	72.70	5	71.26	72.20	-4	8,229	-0.05%
2019/05/27	2	72.75	1	72.60	72.30	1	8,334	0.01%
2019/05/24	1	73.40	3	73.93	72.60	-2	8,468	-0.02%
2019/05/23	3	73.37	1	73.30	72.90	2	8,607	0.02%
2019/05/22	1	76.10	1	75.50	75.50	0	9,113	0.00%
2019/05/21	2	75.30	5	75.92	77.30	-3	9,173	-0.03%
2019/05/20	0	0.00	1	75.40	75.20	-1	9,297	-0.01%
2019/05/17	6	75.83	1	76.10	75.00	5	9,366	0.05%
2019/05/16	6	79.13	2	78.85	78.00	4	9,375	0.04%
2019/05/15	3	79.93	3	80.07	80.00	0	9,406	0.00%
2019/05/14	5	78.46	5	79.22	80.60	0	9,518	0.00%
2019/05/13	3	78.60	2	78.90	78.50	1	9,507	0.01%
2019/05/09	7	82.60	2	81.70	82.00	5	9,554	0.05%
2019/05/08	1	84.30	1	84.70	85.40	0	9,574	0.00%
2019/05/07	1	87.20	0	0.00	86.00	1	9,573	0.01%
2019/05/06	3	86.53	0	0.00	85.70	3	9,611	0.03%
2019/05/03	21	90.17	22	89.90	89.70	-1	9,571	-0.01%
2019/05/02	8	88.45	6	88.52	88.00	2	9,524	0.02%
2019/04/30	0	0.00	4	87.20	88.30	-4	9,544	-0.04%
2019/04/29	6	85.85	3	85.97	85.50	3	9,591	0.03%
2019/04/26	11	87.43	0	0.00	87.50	11	9,773	0.11%
2019/04/25	9	91.60	8	92.00	91.40	1	9,894	0.01%
2019/04/24	3	91.10	9	90.94	90.80	-6	9,943	-0.06%
2019/04/23	10	90.37	5	90.40	90.40	5	10,073	0.05%
2019/04/22	11	92.21	6	92.13	92.00	5	10,362	0.05%
2019/04/19	0	0.00	3	92.80	91.30	-3	10,529	-0.03%
2019/04/18	2	91.80	4	93.63	92.50	-2	10,755	-0.02%
2019/04/17	3	91.57	10	91.70	91.20	-7	10,669	-0.07%
2019/04/16	5	92.26	9	92.32	92.20	-4	10,632	-0.04%
2019/04/15	0	0.00	6	92.87	93.60	-6	10,584	-0.06%
2019/04/12	6	93.45	10	93.59	91.50	-4	10,511	-0.04%
2019/04/11	12	95.81	12	96.31	94.80	0	10,375	0.00%
2019/04/10	6	97.68	4	97.58	96.30	2	10,308	0.02%
2019/04/09	15	97.53	14	97.61	96.10	1	10,267	0.01%
2019/04/08	13	97.76	10	98.93	96.50	3	10,221	0.03%
2019/04/03	13	98.40	15	98.77	97.50	-2	10,114	-0.02%
2019/04/02	12	98.33	19	98.96	98.80	-7	10,066	-0.07%
2019/04/01	26	100.75	47	100.23	97.40	-21	9,895	-0.21%
2019/03/29	21	97.28	11	96.12	98.40	10	9,486	0.11%
2019/03/28	14	97.45	14	97.98	96.40	0	9,346	0.00%
2019/03/27	16	97.68	25	97.31	97.70	-9	9,125	-0.10%
2019/03/26	53	99.46	36	98.62	99.10	17	8,857	0.19%
2019/03/25	41	92.90	38	93.18	95.60	3	8,350	0.04%
2019/03/22	81	95.37	75	95.00	94.60	6	8,080	0.07%
2019/03/21	43	88.25	52	88.36	90.50	-9	7,287	-0.12%
2019/03/20	36	84.65	40	84.73	82.30	-4	6,741	-0.06%
2019/03/19	4	80.20	3	79.90	80.20	1	6,353	0.02%
2019/03/18	9	79.67	0	0.00	78.80	9	6,301	0.14%
2019/03/15	6	79.88	2	79.85	78.80	4	6,244	0.06%
2019/03/14	20	79.67	11	79.86	80.10	9	6,161	0.15%
2019/03/13	0	0.00	14	78.38	79.10	-14	5,920	-0.24%
2019/03/11	2	75.00	0	0.00	74.90	2	5,819	0.03%
2019/03/08	1	74.50	4	74.50	74.80	-3	5,987	-0.05%
2019/03/07	5	77.20	0	0.00	75.60	5	6,020	0.08%
2019/03/05	4	78.33	4	77.60	77.20	0	6,139	0.00%
2019/03/04	4	78.40	11	77.50	77.00	-7	6,128	-0.11%
2019/02/27	2	76.40	2	76.30	77.20	0	6,089	0.00%
2019/02/26	10	78.57	16	78.39	77.50	-6	6,118	-0.10%
2019/02/25	32	79.88	31	79.85	79.20	1	6,320	0.02%
2019/02/22	18	79.03	25	78.91	78.80	-7	6,205	-0.11%
2019/02/21	19	77.88	38	77.79	79.70	-19	6,066	-0.31%
2019/02/20	10	75.36	12	75.94	74.20	-2	5,579	-0.04%
2019/02/19	31	75.48	37	75.52	75.00	-6	5,591	-0.11%
2019/02/18	8	74.03	14	73.89	74.50	-6	5,466	-0.11%
2019/02/15	2	72.70	1	72.70	72.50	1	5,404	0.02%
2019/02/14	6	74.98	7	74.50	74.10	-1	5,410	-0.02%
2019/02/13	53	76.78	55	75.86	74.80	-2	5,440	-0.04%
2019/02/12	14	75.17	5	75.40	75.00	9	5,329	0.17%
2019/02/11	3	74.87	1	74.50	74.80	2	5,362	0.04%
2019/01/30	0	0.00	5	73.98	73.50	-5	5,743	-0.09%
2019/01/29	7	73.04	8	73.36	74.00	-1	6,050	-0.02%
2019/01/28	11	73.52	11	72.93	72.70	0	6,021	0.00%
2019/01/25	8	73.95	3	73.50	73.20	5	6,071	0.08%
2019/01/24	0	0.00	4	72.90	72.50	-4	6,106	-0.07%
2019/01/23	2	72.70	1	73.70	72.50	1	6,125	0.02%
2019/01/22	5	73.54	3	73.83	73.00	2	6,136	0.03%
2019/01/21	16	74.69	7	74.83	73.80	9	6,157	0.15%
2019/01/18	37	74.69	32	74.56	74.30	5	6,148	0.08%
2019/01/17	29	75.53	42	75.41	72.70	-13	5,990	-0.22%
2019/01/16	24	74.47	12	74.91	74.10	12	5,890	0.20%
2019/01/15	15	74.37	34	74.59	75.50	-19	5,839	-0.33%
2019/01/14	91	74.77	64	74.69	75.10	27	5,709	0.47%
2019/01/11	57	72.81	76	72.79	71.80	-19	5,386	-0.35%
2019/01/10	41	71.23	30	70.88	71.50	11	5,164	0.21%
2019/01/09	20	69.04	12	68.98	67.60	8	4,877	0.16%
2019/01/08	9	67.46	1	66.90	68.50	8	4,827	0.17%
2019/01/07	13	66.82	5	66.06	66.40	8	4,801	0.17%
2019/01/04	5	63.42	8	63.93	64.00	-3	4,813	-0.06%
2019/01/03	5	66.58	9	65.54	65.30	-4	4,893	-0.08%
2019/01/02	16	66.80	11	66.97	67.00	5	4,968	0.10%
2018/12/28	8	66.15	0	0.00	66.20	8	4,990	0.16%
2018/12/27	6	64.52	5	64.26	65.20	1	4,989	0.02%
2018/12/24	2	64.35	2	64.20	65.00	0	5,187	0.00%
2018/12/22	4	64.03	0	0.00	63.80	4	5,205	0.08%
2018/12/21	3	63.17	13	63.49	64.60	-10	5,238	-0.19%
2018/12/20	4	65.88	8	65.56	64.50	-4	5,217	-0.08%
2018/12/19	3	66.43	5	67.18	66.30	-2	5,225	-0.04%
2018/12/18	8	67.69	7	67.07	66.70	1	5,263	0.02%
2018/12/17	4	67.83	5	68.12	68.60	-1	5,355	-0.02%
2018/12/14	9	67.50	9	67.88	67.50	0	5,358	0.00%
2018/12/13	5	68.28	8	67.96	67.40	-3	5,338	-0.06%
2018/12/12	4	66.10	4	66.53	67.70	0	5,285	0.00%
2018/12/11	4	64.20	3	64.63	64.60	1	5,251	0.02%
2018/12/10	13	64.15	9	63.06	63.50	4	5,277	0.08%
2018/12/07	11	65.95	15	65.82	65.60	-4	5,273	-0.08%
2018/12/06	14	67.24	15	65.25	64.70	-1	5,302	-0.02%
2018/12/05	5	68.08	0	0.00	66.90	5	5,326	0.09%
2018/12/04	4	69.68	6	69.75	69.90	-2	5,422	-0.04%
2018/12/03	14	69.52	14	69.99	69.80	0	5,413	0.00%
2018/11/30	4	66.68	6	66.37	66.70	-2	5,250	-0.04%
2018/11/29	15	69.13	24	69.15	66.50	-9	5,216	-0.17%
2018/11/28	21	67.36	20	67.55	68.00	1	5,100	0.02%
2018/11/27	18	66.32	10	66.32	66.90	8	5,032	0.16%
2018/11/26	5	65.12	1	65.00	65.00	4	4,961	0.08%
2018/11/23	5	64.90	19	64.88	64.40	-14	4,940	-0.28%
2018/11/22	22	64.58	15	68.57	64.10	7	4,887	0.14%
2018/11/21	5	63.48	4	62.93	63.60	1	4,645	0.02%
2018/11/20	2	62.85	1	63.10	62.90	1	4,632	0.02%
2018/11/19	1	63.50	1	63.30	63.50	0	4,629	0.00%
2018/11/16	6	62.77	7	63.19	62.60	-1	4,624	-0.02%
2018/11/15	0	0.00	3	61.00	61.70	-3	4,569	-0.07%
2018/11/14	3	61.87	1	61.70	60.80	2	4,587	0.04%
2018/11/13	6	59.13	3	59.93	62.20	3	4,617	0.06%
2018/11/12	2	63.05	2	63.10	61.10	0	4,614	0.00%
2018/11/09	5	61.52	3	61.63	62.00	2	4,641	0.04%
2018/11/08	8	63.11	1	62.50	61.80	7	4,694	0.15%
2018/11/07	13	62.09	9	63.00	63.00	4	4,732	0.08%
2018/11/06	7	64.31	10	66.10	62.50	-3	4,522	-0.07%
2018/11/05	3	58.47	1	58.90	60.60	2	4,226	0.05%
2018/11/02	5	58.60	12	59.13	58.20	-7	4,408	-0.16%
2018/11/01	7	56.93	7	56.86	57.90	0	4,733	0.00%
2018/10/31	1	55.40	3	54.50	55.40	-2	4,905	-0.04%
2018/10/30	1	52.20	1	51.80	52.40	0	4,885	0.00%
2018/10/29	18	53.98	20	54.38	54.00	-2	4,862	-0.04%
2018/10/26	9	56.80	2	56.40	54.80	7	4,844	0.14%
2018/10/25	13	57.45	6	57.97	56.80	7	4,816	0.15%
2018/10/24	7	59.39	5	60.48	60.20	2	4,759	0.04%
2018/10/23	5	58.62	1	58.20	58.00	4	4,734	0.08%
2018/10/22	1	59.80	0	0.00	60.90	1	4,739	0.02%
2018/10/19	5	57.62	5	58.96	59.70	0	4,740	0.00%
2018/10/18	2	58.25	2	59.15	58.50	0	4,744	0.00%
2018/10/17	5	59.54	5	59.24	58.50	0	4,821	0.00%
2018/10/16	0	0.00	1	58.40	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	3	54.70	6	56.08	57.40	-3	5,083	-0.06%
2018/10/11	6	55.48	0	0.00	54.50	6	5,070	0.12%
2018/10/09	1	63.90	0	0.00	60.50	1	5,094	0.02%
2018/10/08	1	66.10	1	66.30	64.80	0	5,036	0.00%
2018/10/05	0	0.00	2	69.70	67.00	-2	5,060	-0.04%
2018/10/04	2	70.20	0	0.00	70.20	2	5,118	0.04%
2018/10/03	6	72.67	10	70.32	70.00	-4	5,118	-0.08%
2018/10/02	31	75.98	27	74.75	73.50	4	5,095	0.08%
2018/10/01	2	73.00	1	73.00	73.30	1	5,000	0.02%
2018/09/27	0	0.00	5	71.68	71.70	-5	5,147	-0.10%
2018/09/26	1	71.90	0	0.00	71.40	1	5,164	0.02%
2018/09/25	0	0.00	5	70.66	72.20	-5	5,172	-0.10%
2018/09/21	2	67.95	0	0.00	70.20	2	5,170	0.04%
2018/09/20	0	0.00	1	71.40	70.70	-1	5,080	-0.02%
2018/09/18	2	69.55	0	0.00	70.00	2	5,141	0.04%
2018/09/14	5	70.30	5	70.24	71.70	0	5,216	0.00%
2018/09/13	0	0.00	1	68.90	68.50	-1	5,236	-0.02%
2018/09/12	0	0.00	1	69.00	69.20	-1	5,278	-0.02%
2018/09/11	0	0.00	5	71.24	70.70	-5	5,357	-0.09%
2018/09/10	4	69.65	0	0.00	69.30	4	5,325	0.08%
2018/09/04	0	0.00	3	79.70	79.50	-3	6,252	-0.05%
2018/08/30	0	0.00	1	80.80	80.70	-1	7,340	-0.01%
2018/08/29	2	80.35	1	80.80	80.40	1	7,524	0.01%
2018/08/27	0	0.00	1	80.20	80.40	-1	7,822	-0.01%
2018/08/23	8	80.56	3	81.00	79.30	5	7,938	0.06%
2018/08/22	1	78.90	0	0.00	80.10	1	7,956	0.01%
2018/08/21	1	80.00	1	79.80	79.70	0	8,028	0.00%
2018/08/20	1	78.50	0	0.00	78.60	1	8,107	0.01%
2018/08/17	2	80.60	2	81.65	79.50	0	8,203	0.00%
2018/08/16	0	0.00	1	78.70	80.00	-1	8,362	-0.01%
2018/08/15	5	81.50	3	81.30	80.00	2	8,296	0.02%
2018/08/14	4	81.75	11	81.55	81.60	-7	8,375	-0.08%
2018/08/13	3	83.10	5	84.44	82.60	-2	8,370	-0.02%
2018/08/10	0	0.00	1	91.60	88.30	-1	8,213	-0.01%
2018/08/09	7	90.84	23	91.81	90.80	-16	8,330	-0.19%
2018/08/08	36	89.81	23	90.12	92.20	13	8,183	0.16%
2018/08/07	53	84.32	47	84.44	83.90	6	7,839	0.08%
2018/08/03	0	0.00	1	88.80	88.70	-1	7,762	-0.01%
2018/08/02	2	88.35	1	89.50	88.10	1	7,787	0.01%
2018/08/01	1	89.50	0	0.00	89.10	1	7,823	0.01%
2018/07/30	3	92.00	4	91.60	89.70	-1	7,938	-0.01%
2018/07/27	0	0.00	10	90.00	89.20	-10	7,938	-0.13%
2018/07/26	0	0.00	1	89.50	88.10	-1	7,950	-0.01%
2018/07/25	1	90.00	0	0.00	88.50	1	7,991	0.01%
2018/07/24	1	87.10	2	88.40	89.00	-1	8,123	-0.01%
2018/07/23	16	89.03	5	89.50	89.50	11	8,134	0.14%
2018/07/20	19	93.71	14	93.51	92.20	5	8,180	0.06%
2018/07/17	3	92.40	3	93.90	91.90	0	8,406	0.00%
2018/07/13	6	91.42	0	0.00	91.00	6	8,549	0.07%
2018/07/12	0	0.00	1	90.20	91.50	-1	8,961	-0.01%
2018/07/09	1	87.90	0	0.00	87.30	1	9,676	0.01%
2018/07/06	1	89.20	0	0.00	89.40	1	9,702	0.01%
2018/07/05	9	89.26	8	88.99	86.00	1	9,703	0.01%
2018/07/04	1	89.40	0	0.00	90.20	1	9,695	0.01%
2018/07/03	0	0.00	7	90.86	90.50	-7	9,676	-0.07%
2018/07/02	0	0.00	1	95.60	92.00	-1	9,669	-0.01%
2018/06/28	1	91.70	1	91.90	91.70	0	9,635	0.00%
2018/06/27	3	91.67	0	0.00	90.90	3	9,654	0.03%
2018/06/26	2	91.50	0	0.00	92.50	2	9,635	0.02%
2018/06/22	0	0.00	3	95.70	96.80	-3	9,646	-0.03%
2018/06/21	0	0.00	3	99.80	98.50	-3	9,690	-0.03%
2018/06/20	9	101.58	6	100.42	99.00	3	9,823	0.03%
2018/06/19	4	104.50	4	104.00	102.00	0	9,921	0.00%
2018/06/15	20	106.88	11	112.41	107.00	9	10,086	0.09%
2018/06/14	6	111.42	5	109.80	110.00	1	10,122	0.01%
2018/06/13	26	114.35	15	115.00	109.50	11	10,003	0.11%
2018/06/12	24	113.29	19	113.32	111.50	5	9,896	0.05%
2018/06/11	27	110.65	29	110.98	111.00	-2	9,973	-0.02%
2018/06/08	10	105.35	7	106.43	107.50	3	9,426	0.03%
2018/06/07	1	98.10	5	98.76	97.90	-4	9,122	-0.04%
2018/06/06	10	102.55	13	102.00	99.30	-3	9,083	-0.03%
2018/06/05	17	98.63	10	98.22	98.90	7	9,182	0.08%
2018/06/01	1	95.00	2	95.40	94.70	-1	9,016	-0.01%
2018/05/31	1	94.80	12	94.88	94.70	-11	9,096	-0.12%
2018/05/30	12	93.36	5	93.44	93.20	7	9,150	0.08%
2018/05/29	1	96.50	2	96.95	95.50	-1	9,289	-0.01%
2018/05/28	18	96.02	12	95.35	95.90	6	9,717	0.06%
2018/05/25	8	96.24	7	95.89	95.20	1	9,996	0.01%
2018/05/24	10	94.98	6	95.28	95.00	4	9,908	0.04%
2018/05/23	3	92.40	5	91.92	92.10	-2	9,867	-0.02%
2018/05/22	23	93.86	21	95.29	92.50	2	9,902	0.02%
2018/05/21	15	93.73	5	93.18	92.50	10	9,906	0.10%
2018/05/18	2	91.25	0	0.00	90.20	2	9,899	0.02%
2018/05/17	6	92.40	16	92.81	92.20	-10	10,010	-0.10%
2018/05/16	0	0.00	1	89.30	90.00	-1	9,969	-0.01%
2018/05/15	3	89.50	3	89.00	88.30	0	10,102	0.00%
2018/05/14	1	88.40	1	88.40	88.60	0	10,327	0.00%
2018/05/11	2	90.25	3	91.80	90.00	-1	10,396	-0.01%
2018/05/10	3	92.40	3	92.37	91.30	0	10,518	0.00%
2018/05/09	9	92.26	7	91.67	90.30	2	10,770	0.02%
2018/05/08	3	90.97	0	0.00	90.70	3	10,944	0.03%
2018/05/04	1	89.40	1	90.90	89.80	0	11,659	0.00%
2018/05/03	2	89.75	5	89.76	89.20	-3	11,957	-0.03%
2018/05/02	3	92.00	0	0.00	90.40	3	12,704	0.02%
2018/04/30	8	88.89	7	91.40	92.40	1	13,070	0.01%
2018/04/27	4	90.55	5	89.66	91.00	-1	12,940	-0.01%
2018/04/26	102	94.94	102	95.22	89.90	0	12,914	0.00%	大買/大賣/
2018/04/25	96	94.49	93	94.56	95.30	3	12,840	0.02%
2018/04/24	51	95.63	47	95.84	95.00	4	12,816	0.03%
2018/04/23	153	99.87	156	101.24	99.50	-3	12,740	-0.02%	大買/大賣/
2018/04/20	11	108.23	20	107.13	106.50	-9	12,537	-0.07%
2018/04/19	5	107.60	2	107.50	106.50	3	12,413	0.02%
2018/04/18	29	111.28	55	112.54	107.00	-26	12,497	-0.21%
2018/04/17	101	109.49	77	108.60	109.50	24	12,046	0.20%	大買/
2018/04/16	38	104.20	43	103.81	104.00	-5	11,418	-0.04%
2018/04/13	57	102.89	56	103.19	102.50	1	11,333	0.01%
2018/04/12	2	102.50	11	102.95	102.00	-9	11,311	-0.08%
2018/04/11	12	101.92	4	104.50	101.50	8	11,358	0.07%
2018/04/10	20	104.75	23	103.41	103.00	-3	11,373	-0.03%
2018/04/09	1	100.50	0	0.00	100.50	1	11,333	0.01%
2018/04/03	0	0.00	3	100.67	100.50	-3	11,428	-0.03%
2018/04/02	12	101.96	3	103.00	101.50	9	11,484	0.08%
2018/03/31	1	102.50	2	103.50	102.50	-1	11,617	-0.01%
2018/03/30	13	102.62	12	103.21	102.50	1	11,741	0.01%
2018/03/29	41	105.35	39	105.47	103.00	2	11,891	0.02%
2018/03/27	1	104.50	5	107.10	105.00	-4	11,935	-0.03%
2018/03/26	47	103.37	55	103.98	104.00	-8	11,928	-0.07%
2018/03/23	42	100.92	30	101.43	103.50	12	11,928	0.10%
2018/03/22	125	111.26	126	112.59	107.50	-1	11,923	-0.01%	大買/大賣/
2018/03/21	182	111.57	183	111.50	111.50	-1	11,799	-0.01%	大買/大賣/
2018/03/20	11	111.27	19	112.34	108.50	-8	11,627	-0.07%
2018/03/19	22	110.23	21	109.45	111.50	1	11,530	0.01%
2018/03/16	62	109.94	61	110.27	109.50	1	11,568	0.01%
2018/03/15	350	112.17	346	111.52	109.00	4	11,700	0.03%	大買/大賣/
2018/03/14	2	105.75	0	0.00	107.00	2	11,310	0.02%
2018/03/13	2	106.00	4	107.50	106.00	-2	11,513	-0.02%
2018/03/12	37	104.65	38	105.72	104.50	-1	11,617	-0.01%
2018/03/09	600	109.85	597	106.77	104.50	3	11,812	0.03%	大買/大賣/
2018/03/08	1	104.50	220	104.27	104.00	-219	11,748	-1.86%	大賣/鉅額交易
2018/03/07	3	105.33	4	106.50	103.00	-1	11,836	-0.01%
2018/03/06	3	104.17	131	105.35	106.00	-128	11,998	-1.07%	大賣/鉅額交易
2018/03/05	11	107.09	164	108.09	105.50	-153	12,005	-1.27%	大賣/鉅額交易
2018/03/02	16	107.72	130	107.91	107.50	-114	11,990	-0.95%	大賣/鉅額交易
2018/03/01	57	111.04	61	111.15	110.00	-4	11,933	-0.03%
2018/02/27	33	105.68	37	105.70	110.00	-4	11,587	-0.03%
2018/02/26	6	101.08	15	100.79	100.00	-9	11,284	-0.08%
2018/02/23	25	102.68	26	102.94	100.50	-1	11,390	-0.01%
2018/02/22	18	99.08	13	99.12	99.70	5	11,747	0.04%
2018/02/21	6	98.13	10	100.25	100.50	-4	11,855	-0.03%
2018/02/12	25	95.61	13	94.73	93.00	12	11,861	0.10%
2018/02/09	172	90.08	182	90.72	96.00	-10	12,282	-0.08%	大買/大賣/
2018/02/08	24	95.96	12	95.56	96.00	12	12,232	0.10%
2018/02/07	132	102.19	40	102.14	97.80	92	12,194	0.75%	大買/
2018/02/06	17	99.09	4	100.90	97.80	13	12,216	0.11%
2018/02/05	61	107.02	155	108.15	108.50	-94	12,046	-0.78%	大賣/
2018/02/02	2	112.50	2	113.75	112.50	0	12,119	0.00%
2018/02/01	7	115.79	7	119.00	114.00	0	12,158	0.00%
2018/01/31	5	118.20	1.2	118.83	118.00	3.8	12,072	0.03%
2018/01/30	5	122.50	7	123.21	123.00	-2	12,087	-0.02%
2018/01/29	27	121.13	21	122.36	124.00	6	12,033	0.05%
2018/01/26	45	117.18	62	115.84	116.00	-17	11,783	-0.14%
2018/01/25	38	113.14	35	112.03	116.00	3	11,579	0.03%
2018/01/24	31	100.95	14	100.94	105.50	17	10,980	0.15%
2018/01/23	21	97.72	20	98.20	96.10	1	11,090	0.01%
2018/01/22	126	95.26	35	95.31	98.20	91	11,386	0.80%	大買/
2018/01/19	5	95.68	122	95.62	95.30	-117	11,767	-0.99%	大賣/鉅額交易
2018/01/18	6	99.20	0	0.00	97.50	6	11,898	0.05%
2018/01/17	1	98.00	2	99.80	99.50	-1	12,261	-0.01%
2018/01/16	2	98.30	1	98.50	98.60	1	12,775	0.01%
2018/01/15	2	98.50	2	98.30	97.80	0	12,979	0.00%
2018/01/12	1	98.70	3	99.83	98.00	-2	13,301	-0.02%
2018/01/10	2	95.50	0	0.00	95.00	2	13,922	0.01%
2018/01/09	2	98.00	2	97.00	95.50	0	14,366	0.00%
2018/01/08	2	98.30	7	98.81	97.50	-5	14,563	-0.03%
2018/01/05	35	99.76	5	100.70	100.00	30	14,791	0.20%
2018/01/04	4	99.10	3	99.83	99.70	1	15,107	0.01%
2018/01/03	4	98.93	17	98.73	98.50	-13	15,646	-0.08%
2018/01/02	5	98.40	25	98.29	98.40	-20	16,449	-0.12%