亞光 (3019)-永豐金-鳳山券商分點個股進出

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
71.6
漲跌
▲0.4
漲幅
+0.56%
成交量
3,598張
產業
上市光電類股
814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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/06/14	3	70.50	0	0.00	71.20	3	1,068	0.28%
2024/06/13	25	71.10	0	0.00	70.50	25	1,033	2.42%
2024/06/12	1	68.40	1	68.10	68.00	0	871	0.00%
2024/06/06	2	69.05	1	67.90	67.70	1	853	0.12%
2024/05/31	0	0.00	1	67.30	66.60	-1	817	-0.12%
2024/05/29	0	0.00	2	66.80	66.80	-2	804	-0.25%
2024/05/24	1	65.90	0	0.00	65.60	1	788	0.13%
2024/05/22	1	66.60	0	0.00	66.80	1	784	0.13%
2024/05/16	0	64.40	0	0.00	64.60	0	803	0.00%
2024/05/08	0	0.00	2	64.60	64.60	-2	803	-0.25%
2024/05/06	1	64.50	0	0.00	64.40	1	801	0.12%
2024/05/02	0	0.00	2	65.20	65.20	-2	801	-0.25%
2024/04/19	1	61.70	0	0.00	62.00	1	872	0.11%
2024/04/18	4	63.53	0	0.00	63.80	4	865	0.46%
2024/04/10	0	0.00	0	66.60	66.30	0	912	0.00%
2024/03/28	0	0.00	10	65.16	65.00	-10	1,062	-0.94%
2024/03/27	0	0.00	1	65.50	65.20	-1	1,062	-0.09%
2024/03/13	0	64.10	0	0.00	63.80	0	1,780	0.00%
2024/03/12	0	64.10	0	0.00	64.60	0	1,793	0.00%
2024/03/08	0	0.00	3	63.30	63.00	-3	1,796	-0.17%
2024/03/07	0	0.00	2	64.30	64.30	-2	1,783	-0.11%
2024/03/06	1	65.30	2	65.30	65.20	-1	1,771	-0.06%
2024/03/04	0	67.00	0	0.00	66.90	0	1,769	0.00%
2024/03/01	0	68.00	0	0.00	67.00	0	1,770	0.00%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/26	1	68.60	3	68.30	68.90	-2	1,879	-0.11%
2024/02/23	1	69.00	0	0.00	67.60	1	1,899	0.05%
2024/02/22	2	68.35	0	0.00	68.50	2	1,899	0.11%
2024/02/21	0	67.90	0	0.00	68.40	0	1,878	0.00%
2024/02/16	0	0.00	5	67.20	67.00	-5	1,858	-0.27%
2024/02/15	1	66.10	0	0.00	66.30	1	1,853	0.05%
2024/02/05	0	0.00	1	65.80	66.60	-1	1,844	-0.05%
2024/02/02	0	66.70	1	66.30	66.00	-1	1,840	-0.05%
2024/01/31	2	67.00	0	0.00	67.20	2	1,836	0.11%
2024/01/30	0	0.00	1	66.80	66.70	-1	1,837	-0.05%
2024/01/25	1	68.90	0	0.00	67.70	1	1,862	0.05%
2024/01/24	2	69.40	2	68.70	68.40	0	1,855	0.00%
2024/01/23	5	68.56	2	68.30	69.20	3	1,838	0.16%
2024/01/17	1	64.40	2	64.40	64.70	-1	1,780	-0.06%
2024/01/12	2	66.40	0	0.00	66.40	2	1,757	0.11%
2024/01/11	2	66.30	0	0.00	66.20	2	1,752	0.11%
2024/01/09	1	66.00	0	0.00	66.00	1	1,776	0.06%
2024/01/08	2	67.80	0	0.00	66.70	2	1,774	0.11%
2024/01/04	9	67.81	0	0.00	67.10	9	1,749	0.51%
2024/01/02	0	0.00	5	70.60	70.30	-5	1,693	-0.30%
2023/12/28	0	0.00	2	70.30	69.60	-2	1,675	-0.12%
2023/12/27	0	0.00	4	70.80	70.60	-4	1,658	-0.24%
2023/12/26	8	71.91	2	70.60	70.60	6	1,639	0.37%
2023/12/25	1	71.50	1	71.70	71.70	0	1,555	0.00%
2023/12/22	1	69.40	1	69.20	68.40	0	1,502	0.00%
2023/12/21	1	68.60	0	0.00	68.70	1	1,494	0.07%
2023/12/20	0	0.00	1	69.80	69.50	-1	1,489	-0.07%
2023/12/19	0	69.00	0	0.00	69.20	0	1,476	0.00%
2023/12/18	1	69.40	2	70.00	69.10	-1	1,451	-0.07%
2023/12/15	2	70.40	2.7	70.97	70.40	-0.7	1,416	-0.05%
2023/12/14	1	73.90	12.7	73.54	72.30	-11.7	1,350	-0.87%
2023/12/13	16	71.33	16.9	71.74	72.80	-0.9	1,139	-0.08%
2023/12/12	2.1	69.15	4.5	68.81	69.00	-2.3	894	-0.26%
2023/12/08	0	66.30	0	0.00	65.50	0	771	0.00%
2023/12/04	0	0.00	1	66.30	66.30	-1	739	-0.14%
2023/11/30	0	66.90	0	0.00	66.90	0	735	0.00%
2023/11/29	0	0.00	2	66.45	67.00	-2	728	-0.27%
2023/11/28	0	0.00	1	66.10	66.40	-1	718	-0.14%
2023/11/27	1	65.50	2	65.40	65.40	-1	719	-0.14%
2023/11/24	2	66.75	2	67.45	66.10	0	710	0.00%
2023/11/23	5	67.36	5	67.14	67.30	0	685	0.00%
2023/11/22	0	0.00	1	66.30	65.10	-1	603	-0.17%
2023/11/21	5	64.92	0	0.00	64.30	5	575	0.87%
2023/11/20	1	64.40	0	0.00	64.40	1	563	0.18%
2023/11/03	0	0.00	1	63.90	62.80	-1	598	-0.17%
2023/10/31	0	61.50	0	0.00	60.50	0	635	0.00%
2023/10/06	0	0.00	6	62.83	62.60	-6	776	-0.77%
2023/09/27	1	62.50	1	62.70	62.60	0	1,004	0.00%
2023/09/22	1	62.70	0	0.00	63.30	1	1,016	0.10%
2023/09/21	0	0.00	1	62.90	62.90	-1	1,029	-0.10%
2023/09/13	0	0.00	1	65.00	65.00	-1	1,064	-0.09%
2023/08/25	3	62.03	0	0.00	62.00	3	1,464	0.20%
2023/08/07	0	0.00	0.1	67.50	67.40	-0.1	1,454	-0.01%
2023/08/02	1	67.50	0	0.00	65.70	1	1,408	0.07%
2023/07/28	0.1	64.70	0	0.00	64.80	0.1	1,330	0.00%
2023/07/21	1	65.80	0	0.00	65.80	1	1,309	0.08%
2023/07/20	1	66.90	0	0.00	66.50	1	1,315	0.08%
2023/07/18	2	67.20	0	0.00	66.30	2	1,307	0.15%
2023/07/17	0	0.00	1	67.90	67.60	-1	1,305	-0.08%
2023/07/14	0	0.00	51	67.31	67.50	-51	1,307	-3.90%
2023/07/12	0.1	67.40	0	0.00	67.70	0.1	1,309	0.01%
2023/07/10	11	68.98	12	67.45	67.40	-1	1,282	-0.08%
2023/07/06	1	67.10	0	0.00	67.90	1	1,194	0.08%
2023/07/05	0	0.00	1	66.40	66.10	-1	1,169	-0.09%
2023/06/29	0	0.00	2	66.10	66.30	-2	1,134	-0.18%
2023/06/28	0	0.00	3	65.00	64.90	-3	1,127	-0.27%
2023/06/20	0	0.00	12	66.95	66.60	-12	1,132	-1.06%
2023/06/16	11	69.10	0	0.00	68.10	11	1,122	0.98%
2023/06/15	9	69.11	9	68.83	68.80	0	1,108	0.00%
2023/06/14	9	69.29	4	68.30	68.00	5	1,043	0.48%
2023/06/07	0	0.00	2	65.85	66.10	-2	1,035	-0.19%
2023/06/06	0	0.00	1	66.40	65.60	-1	1,075	-0.09%
2023/06/05	1	67.30	0	0.00	66.80	1	1,138	0.09%
2023/06/01	5	67.34	0	0.00	66.80	5	1,630	0.31%
2023/05/29	0	0.00	2	65.00	65.20	-2	1,514	-0.13%
2023/05/24	0	0.00	1	64.30	64.60	-1	1,516	-0.07%
2023/05/23	0	0.00	1	64.30	64.20	-1	1,527	-0.07%
2023/05/22	1	63.90	1	64.50	64.00	0	1,532	0.00%
2023/05/18	1	64.00	0	64.10	64.20	1	1,534	0.07%
2023/05/17	0	64.30	0	0.00	64.00	0	1,533	0.00%
2023/05/15	0	0.00	2	62.45	62.30	-2	1,510	-0.13%
2023/05/11	0	0.00	1	62.20	61.80	-1	1,521	-0.07%
2023/05/10	0	0.00	6	63.00	63.00	-6	1,521	-0.39%
2023/05/04	1	63.80	1	63.10	63.00	0	1,648	0.00%
2023/04/27	0	0.00	0	63.70	63.80	0	1,687	0.00%
2023/04/17	0	0.00	0.4	68.80	68.50	-0.4	1,643	-0.02%
2023/04/13	1	67.70	0	0.00	66.80	1	1,603	0.06%
2023/04/12	0	0.00	1	66.90	67.10	-1	1,584	-0.06%
2023/04/10	1	66.80	0.5	67.20	67.00	0.6	1,574	0.03%
2023/03/31	0	0.00	2	66.05	66.00	-2	1,540	-0.13%
2023/03/30	0	66.20	0	0.00	66.10	0	1,537	0.00%
2023/03/29	0	0.00	1	65.60	65.50	-1	1,530	-0.07%
2023/03/28	0.3	65.50	0	0.00	65.30	0.3	1,527	0.02%
2023/03/27	0.3	66.60	0	0.00	66.10	0.3	1,517	0.02%
2023/03/24	1	66.70	1	66.60	66.10	0	1,515	0.00%
2023/03/23	1	66.30	1	66.20	66.20	0	1,505	0.00%
2023/03/22	0	0.00	1	66.00	65.80	-1	1,500	-0.07%
2023/03/21	1	65.70	0	0.00	65.60	1	1,494	0.07%
2023/03/16	1	64.60	0	0.00	63.80	1	1,483	0.07%
2023/03/15	2.4	65.42	0	0.00	65.00	2.4	1,475	0.16%
2023/03/14	0	0.00	4	65.30	64.90	-4	1,469	-0.27%
2023/03/10	0	0.00	13	67.99	67.60	-13	1,441	-0.90%
2023/03/09	2	71.20	0	0.00	70.30	2	1,400	0.14%
2023/03/08	2	71.10	10	70.68	70.60	-8	1,394	-0.57%
2023/03/07	30	72.64	15.6	72.89	72.40	14.5	1,322	1.09%
2023/03/06	16.1	70.06	5	70.62	72.00	11.1	1,015	1.09%
2023/03/03	1	65.90	1	64.70	65.50	0	792	0.00%
2023/03/02	1	64.30	0	0.00	64.30	1	785	0.13%
2023/02/21	1	65.90	1	66.70	67.10	0	961	0.00%
2023/02/16	1	65.10	0	0.00	64.90	1	964	0.10%
2023/02/08	1	66.60	1	66.60	66.60	0	1,059	0.00%
2023/02/07	0	0.00	1	67.00	67.10	-1	1,084	-0.09%
2023/02/06	1	66.50	0	0.00	66.50	1	1,082	0.09%
2023/02/03	3	66.87	5	66.66	67.20	-2	1,079	-0.19%
2023/02/02	8	67.28	0	0.00	67.10	8	1,066	0.75%
2023/02/01	0	0.00	0	66.00	66.00	0	986	0.00%
2023/01/16	3	61.50	0	0.00	61.20	3	981	0.31%
2023/01/06	0	0.00	1	62.60	62.50	-1	1,037	-0.10%
2023/01/04	1	61.20	0	0.00	61.10	1	1,050	0.10%
2022/12/22	5	62.70	5	62.60	62.40	0	1,193	0.00%
2022/12/14	0	0.00	5	63.50	63.80	-5	1,236	-0.40%
2022/12/13	0	63.40	0	0.00	63.00	0	1,235	0.00%
2022/12/08	0	0.00	1	64.00	63.80	-1	1,244	-0.08%
2022/12/07	1	63.60	0	0.00	63.30	1	1,251	0.08%
2022/12/05	0	0.00	1	66.50	66.40	-1	1,241	-0.08%
2022/12/02	3	66.00	2	66.20	66.20	1	1,238	0.08%
2022/12/01	0	0.00	3	65.83	65.70	-3	1,230	-0.24%
2022/11/30	1	66.00	1	66.40	66.00	0	1,236	0.00%
2022/11/24	0	0.00	1	64.10	64.10	-1	1,282	-0.08%
2022/11/23	1	63.70	3	64.40	63.20	-2	1,297	-0.15%
2022/11/22	3	63.30	0	0.00	63.50	3	1,297	0.23%
2022/11/21	1	65.70	1	64.80	64.20	0	1,296	0.00%
2022/11/18	6	65.90	6	67.13	66.00	0	1,280	0.00%
2022/11/17	1	65.90	11	65.96	65.30	-10	1,185	-0.84%
2022/11/15	0	0.00	1	64.40	64.40	-1	1,143	-0.09%
2022/11/14	1	63.70	0	0.00	64.00	1	1,144	0.09%
2022/11/11	15	63.60	0	0.00	63.70	15	1,148	1.31%
2022/11/10	1	64.50	0	0.00	63.30	1	1,151	0.09%
2022/11/07	0	0.00	4	62.20	62.40	-4	1,249	-0.32%
2022/11/04	0	0.00	5	62.00	61.70	-5	1,305	-0.38%
2022/10/31	1	57.60	1	57.30	57.30	0	1,317	0.00%
2022/10/27	2	57.00	2	56.90	57.30	0	1,322	0.00%
2022/10/26	0	0.00	1	56.60	56.50	-1	1,320	-0.08%
2022/10/19	0	60.00	1	58.40	59.00	-1	1,286	-0.08%
2022/10/12	0	58.10	0	0.00	58.50	0	1,324	0.00%
2022/10/11	1	58.00	0	0.00	58.30	1	1,355	0.07%
2022/10/07	0	0.00	1	58.50	59.20	-1	1,413	-0.07%
2022/09/30	8	56.94	2	56.70	57.60	6	1,450	0.41%
2022/09/28	2	53.75	0	0.00	53.50	2	1,428	0.14%
2022/09/26	1	56.50	2	55.80	55.80	-1	1,437	-0.07%
2022/09/22	0	0.00	1	59.70	59.80	-1	1,475	-0.07%
2022/09/21	1	61.50	0	0.00	60.50	1	1,470	0.07%
2022/09/20	2	62.40	0	0.00	61.90	2	1,464	0.14%
2022/09/16	1	62.50	1	62.90	62.50	0	1,475	0.00%
2022/09/02	1	65.40	1	64.40	64.40	0	1,509	0.00%
2022/08/30	11	66.00	11	65.44	65.30	0	1,456	0.00%
2022/08/29	0	0.00	7	64.60	64.00	-7	1,438	-0.49%
2022/08/26	3	66.50	8	66.49	66.60	-5	1,440	-0.35%
2022/08/22	0	0.00	1	65.60	65.50	-1	1,434	-0.07%
2022/08/19	0	0.00	7	67.20	67.30	-7	1,413	-0.50%
2022/08/17	7	67.91	0	0.00	67.30	7	1,404	0.50%
2022/08/16	5	68.00	5	67.20	67.80	0	1,383	0.00%
2022/08/15	17	68.06	9	68.10	67.50	8	1,348	0.59%
2022/08/10	7	64.41	2	65.35	64.90	5	1,185	0.42%
2022/08/04	1	61.20	1	61.00	61.00	0	1,154	0.00%
2022/07/29	0	0.00	1	62.20	62.50	-1	1,269	-0.08%
2022/07/26	1	61.80	7	61.20	61.40	-6	1,255	-0.48%
2022/07/25	8	64.06	1	63.30	63.00	7	1,246	0.56%
2022/07/22	0	0.00	1	63.20	62.30	-1	1,225	-0.08%
2022/07/21	1	62.40	0	0.00	62.90	1	1,243	0.08%
2022/07/20	0	0.00	1	61.60	61.60	-1	1,235	-0.08%
2022/07/15	4	61.30	3	61.60	62.50	1	1,197	0.08%
2022/07/14	2	59.60	2	59.90	59.80	0	1,139	0.00%
2022/07/13	2	57.45	3	58.03	57.40	-1	1,110	-0.09%
2022/07/12	1	55.50	3	54.80	54.90	-2	1,088	-0.18%
2022/07/11	0	0.00	1	57.20	57.10	-1	1,090	-0.09%
2022/07/08	2	57.20	1	57.60	57.40	1	1,082	0.09%
2022/07/07	2	54.80	0	0.00	56.20	2	1,059	0.19%
2022/07/06	0	0.00	20	57.00	56.00	-20	1,034	-1.93%
2022/07/05	0	57.60	0	0.00	58.40	0	1,026	0.00%
2022/07/04	3	56.90	0	0.00	56.90	3	1,014	0.30%
2022/07/01	1	58.50	0	0.00	56.90	1	1,010	0.10%
2022/06/30	0	0.00	1	62.00	61.70	-1	980	-0.10%
2022/06/23	1	62.70	0	0.00	63.20	1	989	0.10%
2022/06/21	1	64.90	0	0.00	65.20	1	987	0.10%
2022/06/20	1	61.30	0	0.00	61.20	1	990	0.10%
2022/06/17	0	0.00	5	65.00	64.80	-5	972	-0.51%
2022/06/06	0	0.00	2.3	68.11	69.00	-2.3	1,022	-0.22%
2022/06/02	1	68.20	2	68.10	68.00	-1	1,035	-0.10%
2022/05/25	0	0.00	2	66.85	66.90	-2	1,121	-0.18%
2022/05/20	1	66.20	10	66.50	66.00	-9	1,206	-0.75%
2022/05/19	1	66.11	1	66.50	66.50	0	1,216	0.00%
2022/05/18	0	0.00	2	65.70	65.80	-2	1,227	-0.16%
2022/05/17	1	65.39	0	0.00	65.30	1	1,249	0.08%
2022/05/16	0	63.40	0	0.00	63.30	0	1,309	0.00%
2022/05/13	0	0.00	1	63.10	63.00	-1	1,330	-0.08%
2022/05/12	2.1	63.43	1	63.90	62.00	1.1	1,348	0.08%
2022/05/11	3	63.67	0	0.00	63.20	3	1,350	0.22%
2022/05/10	3	60.76	0	0.00	65.00	3	1,365	0.22%
2022/05/09	12.3	65.62	7	63.96	63.90	5.3	1,350	0.39%
2022/05/06	0.1	70.50	0	0.00	70.90	0.1	1,297	0.00%
2022/05/03	0	70.70	0	0.00	71.30	0	1,356	0.00%
2022/04/28	0	70.40	0	0.00	70.30	0	1,417	0.00%
2022/04/27	2	69.45	0	0.00	70.50	2	1,424	0.14%
2022/04/26	0	0.00	1	71.20	71.30	-1	1,416	-0.07%
2022/04/25	0.1	71.56	1	71.10	70.90	-0.9	1,432	-0.06%
2022/04/20	4	75.60	2	75.35	75.20	2	1,525	0.13%
2022/04/18	0.1	74.17	0	0.00	73.70	0.1	1,630	0.00%
2022/04/15	1	74.61	0	0.00	74.60	1	1,656	0.06%
2022/04/07	1	77.90	5	77.12	76.10	-4	2,140	-0.19%
2022/03/31	2	79.90	0	0.00	79.00	2	2,343	0.09%
2022/03/28	1	78.20	7	78.89	78.90	-6	2,457	-0.24%
2022/03/24	1	79.20	0	0.00	79.30	1	2,612	0.04%
2022/03/23	1	79.00	1	79.40	79.70	0	2,736	0.00%
2022/03/22	8	78.05	8	78.50	78.50	0	2,802	0.00%
2022/03/21	1	78.30	10	78.30	78.40	-9	2,871	-0.31%
2022/03/17	0	0.00	2	77.90	77.90	-2	3,123	-0.06%
2022/03/16	0	75.00	0	0.00	75.10	0	3,204	0.00%
2022/03/15	2	76.00	1	75.20	75.20	1	3,383	0.03%
2022/03/11	12	77.45	0	0.00	76.80	12	3,803	0.32%
2022/03/10	0	0.00	1	78.00	78.20	-1	4,261	-0.02%
2022/03/09	0	75.50	0	0.00	76.30	0	4,438	0.00%
2022/03/08	1	78.00	13	75.02	75.00	-12	4,797	-0.25%
2022/03/07	0.1	77.60	1	76.80	77.30	-1	5,230	-0.02%
2022/03/04	0	0.00	1	81.20	80.80	-1	5,903	-0.02%
2022/03/03	7	83.37	5	82.42	82.20	2	6,146	0.03%
2022/02/25	2	81.10	2	80.90	80.90	0	7,133	0.00%
2022/02/24	9.1	81.39	8	80.10	80.10	1.1	7,408	0.01%
2022/02/22	0	83.90	0	0.00	83.80	0	8,544	0.00%
2022/02/21	0	0.00	1	87.00	86.60	-1	8,875	-0.01%
2022/02/17	1	89.20	4.2	88.60	88.30	-3.2	9,348	-0.03%
2022/02/16	13.2	88.53	9.6	88.42	87.70	3.6	9,614	0.04%
2022/02/15	1	87.20	2	88.05	87.20	-1	9,597	-0.01%
2022/02/14	2.2	85.68	2	85.80	85.80	0.2	9,604	0.00%
2022/02/10	2	89.15	0	0.00	88.50	2	9,623	0.02%
2022/02/09	1	89.10	3	88.63	89.00	-2	9,660	-0.02%
2022/02/08	2.2	87.71	0	87.00	88.20	2.2	9,651	0.02%
2022/02/07	1	85.70	0	0.00	85.70	1	9,673	0.01%
2022/01/26	1	84.30	1	84.90	84.00	0	9,742	0.00%
2022/01/25	3	85.20	4	84.88	84.20	-1	9,806	-0.01%
2022/01/24	2	85.95	1	85.00	85.90	1	9,935	0.01%
2022/01/21	0	85.80	1	87.40	85.50	-1	10,050	-0.01%
2022/01/20	4	87.85	3	88.00	88.00	1	10,227	0.01%
2022/01/19	0	0.00	1	87.80	87.70	-1	10,315	-0.01%
2022/01/18	1	89.20	1	89.10	88.40	0	10,452	0.00%
2022/01/17	4	88.40	2	87.50	88.80	2	10,459	0.02%
2022/01/14	1.2	86.60	1	88.50	87.00	0.2	10,445	0.00%
2022/01/13	1	88.60	1	88.90	88.90	0	10,393	0.00%
2022/01/12	6.4	88.69	7	89.04	88.60	-0.6	10,380	-0.01%
2022/01/11	0	89.77	0	0.00	89.20	0	10,346	0.00%
2022/01/10	0.3	92.20	0	0.00	92.00	0.3	10,289	0.00%
2022/01/07	1.5	91.35	2	91.30	91.00	-0.5	10,265	-0.01%
2022/01/06	1.2	93.95	0	0.00	93.90	1.2	10,182	0.01%
2022/01/05	1	95.30	2.5	95.48	95.20	-1.5	10,147	-0.01%
2022/01/04	5	96.18	7.8	96.14	96.90	-2.8	10,056	-0.03%
2022/01/03	3	94.90	5	94.58	95.00	-2	9,897	-0.02%
2021/12/30	6	93.85	6	94.07	93.90	0	9,850	0.00%
2021/12/29	6.2	94.84	2	94.75	93.60	4.2	9,816	0.04%
2021/12/28	1	93.90	1	94.90	93.90	0	9,685	0.00%
2021/12/27	3	93.90	3	93.93	94.00	0	9,668	0.00%
2021/12/24	1	93.90	1	93.20	92.70	0	9,660	0.00%
2021/12/23	4	94.25	3	93.80	93.80	1	9,637	0.01%
2021/12/22	2	94.10	4	94.23	94.00	-2	9,623	-0.02%
2021/12/21	2	93.10	3	93.43	93.70	-1	9,564	-0.01%
2021/12/17	8	92.05	9	91.72	91.20	-1	9,411	-0.01%
2021/12/16	6	93.85	6	93.92	94.20	0	9,293	0.00%
2021/12/15	8	92.79	11	92.56	92.10	-3	9,227	-0.03%
2021/12/14	14.4	93.46	10	92.26	92.00	4.4	9,170	0.05%
2021/12/13	12	95.10	15	94.35	93.80	-3	9,086	-0.03%
2021/12/10	9	95.98	8	95.93	95.50	1	8,940	0.01%
2021/12/09	21.2	98.56	25	97.52	96.90	-3.8	8,845	-0.04%
2021/12/08	6	99.25	20	99.33	98.50	-14	8,661	-0.16%
2021/12/07	29	98.15	9	98.47	97.10	20	8,383	0.24%
2021/12/06	23	98.83	27	99.42	97.60	-4	8,243	-0.05%
2021/12/03	22	97.95	18	97.18	96.90	4	7,806	0.05%
2021/12/02	26.3	100.16	12	98.99	97.00	14.3	7,640	0.19%
2021/12/01	28	99.62	21	99.95	101.50	7	7,293	0.10%
2021/11/30	25	99.02	32.4	99.58	99.10	-7.4	6,853	-0.11%
2021/11/29	70.4	94.72	20.2	94.62	94.10	50.2	6,181	0.81%
2021/11/26	22.2	95.84	30	97.07	96.40	-7.8	6,102	-0.13%
2021/11/25	15	96.39	15.2	96.53	95.00	-0.2	5,614	0.00%
2021/11/24	10	93.74	12	93.40	93.60	-2	5,292	-0.04%
2021/11/23	21	95.01	14	93.51	92.70	7	5,125	0.14%
2021/11/22	41	98.60	29	98.67	97.50	12	4,867	0.25%
2021/11/19	27	93.04	32.2	93.56	93.30	-5.2	4,204	-0.12%
2021/11/18	41.2	91.79	27	92.02	90.60	14.2	3,805	0.37%
2021/11/17	4	87.75	2.3	88.14	87.10	1.8	3,454	0.05%
2021/11/16	20	92.91	3	88.85	89.80	17	3,338	0.51%
2021/11/15	13	91.02	5.2	92.90	94.30	7.8	2,987	0.26%
2021/11/12	2	86.45	6	86.47	85.80	-4	2,733	-0.15%
2021/11/11	0	0.00	4	85.15	85.90	-4	2,700	-0.15%
2021/11/10	1.2	85.42	3	85.50	85.70	-1.8	2,730	-0.07%
2021/11/09	2	85.40	0	0.00	84.90	2	2,747	0.07%
2021/11/08	1	85.90	1	84.70	84.10	0	2,768	0.00%
2021/11/04	1	87.50	3	87.60	87.60	-2	2,776	-0.07%
2021/11/03	0	0.00	1	88.10	87.30	-1	2,807	-0.04%
2021/11/02	5	87.32	5	86.54	86.20	0	2,751	0.00%
2021/11/01	9	88.22	1	87.70	87.70	8	2,682	0.30%
2021/10/29	5	87.54	5	87.48	88.50	0	2,551	0.00%
2021/10/28	6	84.92	8.3	85.95	87.60	-2.3	2,440	-0.09%
2021/10/27	6	83.40	6	83.32	83.60	0	2,248	0.00%
2021/10/26	10	81.23	6	81.77	81.00	4	2,177	0.18%
2021/10/20	1	77.30	0	0.00	77.60	1	2,283	0.04%
2021/10/06	1	75.00	0	0.00	73.00	1	3,545	0.03%
2021/10/05	0	0.00	1	73.00	73.50	-1	3,752	-0.03%
2021/09/28	1	78.10	0	0.00	78.30	1	4,308	0.02%
2021/09/24	2	80.10	0	0.00	80.10	2	4,502	0.04%
2021/09/16	0	0.00	1	80.60	80.30	-1	5,816	-0.02%
2021/09/15	1	79.00	0	0.00	79.50	1	5,953	0.02%
2021/09/14	1	78.80	0	0.00	79.40	1	5,957	0.02%
2021/09/10	10	80.30	0	0.00	79.80	10	5,997	0.17%
2021/09/08	0	0.00	1	78.60	78.20	-1	6,034	-0.02%
2021/09/06	1	83.00	0	0.00	81.10	1	6,010	0.02%
2021/09/01	2.2	86.07	0	0.00	84.40	2.2	5,976	0.04%
2021/08/26	1	84.60	1	84.00	84.40	0	5,837	0.00%
2021/08/25	7	84.91	6	83.70	83.40	1	5,850	0.02%
2021/08/24	1	80.50	1	81.30	81.10	0	5,818	0.00%
2021/08/23	1	80.00	4	81.40	81.40	-3	5,850	-0.05%
2021/08/19	1	78.90	0	0.00	78.50	1	5,897	0.02%
2021/08/17	4	79.10	0	0.00	78.50	4	5,938	0.07%
2021/08/13	0	0.00	1	83.00	83.00	-1	5,914	-0.02%
2021/08/12	0	0.00	7	84.37	85.50	-7	5,910	-0.12%
2021/08/11	0	0.00	2	83.80	81.50	-2	5,905	-0.03%
2021/08/09	1	86.40	4	86.13	86.00	-3	5,919	-0.05%
2021/08/05	0	0.00	4	86.23	86.00	-4	5,938	-0.07%
2021/08/04	5	87.30	2	86.20	86.10	3	6,030	0.05%
2021/08/03	1	87.00	0	0.00	88.00	1	6,078	0.02%
2021/08/02	1.2	86.17	0	0.00	86.60	1.2	6,180	0.02%
2021/07/30	3	87.20	7	86.37	85.80	-4	6,216	-0.06%
2021/07/29	3	85.90	3	86.60	87.10	0	6,226	0.00%
2021/07/28	0	0.00	3	86.73	85.90	-3	6,249	-0.05%
2021/07/27	4	89.55	2	89.90	89.30	2	6,322	0.03%
2021/07/26	4	90.30	6	91.23	91.70	-2	6,284	-0.03%
2021/07/23	2	89.10	0.2	90.50	89.20	1.8	6,240	0.03%
2021/07/22	0	0.00	2	89.00	89.20	-2	6,484	-0.03%
2021/07/21	6	89.28	3	88.90	88.20	3	6,516	0.05%
2021/07/20	3	87.17	1	88.10	86.60	2	6,441	0.03%
2021/07/19	0	0.00	3	89.87	89.50	-3	6,373	-0.05%
2021/07/16	7	91.59	0	0.00	91.30	7	6,365	0.11%
2021/07/15	7	90.70	1	89.90	90.40	6	6,363	0.09%
2021/07/14	4	91.40	1	90.60	90.60	3	6,334	0.05%
2021/07/13	13	96.41	22.5	95.73	92.20	-9.5	6,255	-0.15%
2021/07/12	1.4	92.75	6.3	93.63	94.30	-5	5,656	-0.09%
2021/07/09	1	90.10	1	90.70	90.20	0	5,498	0.00%
2021/07/08	0	0.00	1	91.10	91.10	-1	5,553	-0.02%
2021/07/07	2	91.80	2	91.00	90.80	0	5,573	0.00%
2021/07/06	14.5	93.88	25	94.43	92.10	-10.5	5,563	-0.19%
2021/07/05	0	0.00	7	91.76	91.60	-7	5,337	-0.13%
2021/07/02	10	90.60	0	0.00	89.20	10	5,510	0.18%
2021/07/01	10	91.18	18	88.03	88.00	-8	5,490	-0.15%
2021/06/30	16.3	92.66	13	91.38	92.00	3.3	5,433	0.06%
2021/06/29	2	92.30	4	92.13	92.50	-2	5,408	-0.04%
2021/06/28	30.6	93.78	26	92.71	92.40	4.6	5,203	0.09%
2021/06/25	18	88.19	18.4	89.53	91.00	-0.4	4,772	-0.01%
2021/06/24	8	85.94	4	83.48	86.20	4	4,312	0.09%
2021/06/23	1	81.30	0	0.00	81.90	1	4,197	0.02%
2021/06/18	2	82.10	0	0.00	83.30	2	4,293	0.05%
2021/06/16	1	81.30	0	0.00	80.90	1	4,455	0.02%
2021/06/11	0	0.00	2	81.70	81.20	-2	4,646	-0.04%
2021/06/09	4	81.00	2	80.00	80.50	2	4,810	0.04%
2021/06/08	2	81.30	3	80.40	79.90	-1	4,865	-0.02%
2021/06/07	2	80.70	2	80.30	80.90	0	5,077	0.00%
2021/06/04	3	81.10	2	81.00	81.00	1	5,210	0.02%
2021/06/03	3	81.37	4	81.70	81.90	-1	5,331	-0.02%
2021/06/01	3	83.53	6	83.33	82.50	-3	5,826	-0.05%
2021/05/31	6	81.95	0	0.00	82.00	6	5,898	0.10%
2021/05/26	1	79.30	11	78.70	79.00	-10	6,293	-0.16%
2021/05/25	1	77.90	2.3	78.35	78.20	-1.3	6,397	-0.02%
2021/05/21	1	74.90	1	75.90	76.20	0	6,937	0.00%
2021/05/20	4	75.58	3	74.10	73.90	1	7,728	0.01%
2021/05/19	0	0.00	1	73.90	75.00	-1	8,583	-0.01%
2021/05/18	0	0.00	1	70.00	73.60	-1	8,963	-0.01%
2021/05/17	0	0.00	1	67.00	68.30	-1	8,983	-0.01%
2021/05/13	1	71.70	1	75.00	74.20	0	9,084	0.00%
2021/05/12	2	74.50	0	0.00	72.00	2	9,244	0.02%
2021/05/11	1	79.30	2	80.00	77.60	-1	9,154	-0.01%
2021/05/10	4.3	86.32	1.1	84.36	82.50	3.1	9,133	0.03%
2021/05/07	1	84.30	1	84.50	84.50	0	9,148	0.00%
2021/05/05	0.1	78.10	0	0.00	77.00	0.1	9,153	0.00%
2021/05/04	2	78.70	2	78.50	78.10	0	9,146	0.00%
2021/05/03	1	86.00	0	0.00	85.60	1	9,019	0.01%
2021/04/29	1	88.70	0	0.00	88.70	1	8,986	0.01%
2021/04/28	1.2	92.05	12.1	93.69	90.70	-10.9	8,972	-0.12%
2021/04/27	0.7	89.84	1	89.80	91.20	-0.3	8,731	0.00%
2021/04/22	1.2	87.75	0	0.00	86.60	1.2	8,696	0.01%
2021/04/21	1	88.90	0	0.00	88.80	1	8,661	0.01%
2021/04/20	8	89.90	0	0.00	90.00	8	8,621	0.09%
2021/04/19	2.2	89.91	1	90.20	88.80	1.2	8,673	0.01%
2021/04/15	0	0.00	26	89.25	89.30	-26	8,847	-0.29%
2021/04/14	2.2	87.99	4	87.65	87.40	-1.8	8,872	-0.02%
2021/04/13	0	0.00	0	91.00	88.10	0	8,858	0.00%
2021/04/12	1	90.50	13.3	91.04	90.00	-12.3	8,845	-0.14%
2021/04/09	1.3	93.26	3	91.43	90.70	-1.8	8,899	-0.02%
2021/04/08	25	93.65	35	92.99	93.30	-10	8,771	-0.11%
2021/04/07	11	89.05	2	89.40	89.20	9	8,521	0.11%
2021/04/06	0	0.00	2	89.70	87.70	-2	8,521	-0.02%
2021/04/01	3	90.70	8	90.08	89.70	-5	8,460	-0.06%
2021/03/31	5	89.60	1	89.10	89.30	4	8,378	0.05%
2021/03/29	1	88.60	5	88.36	88.80	-4	8,334	-0.05%
2021/03/26	1	87.70	1	87.20	88.20	0	8,323	0.00%
2021/03/25	4	87.35	4	86.93	86.30	0	8,295	0.00%
2021/03/24	2	87.55	1	87.60	87.50	1	8,304	0.01%
2021/03/23	1.2	88.93	0	0.00	87.10	1.2	8,284	0.01%
2021/03/22	7	90.78	2	89.55	88.80	5	8,227	0.06%
2021/03/19	4	90.65	3	91.30	91.10	1	8,208	0.01%
2021/03/18	0	0.00	5.2	90.85	91.20	-5.2	8,174	-0.06%
2021/03/17	1	89.30	1	89.30	89.30	0	8,218	0.00%
2021/03/16	1.2	90.61	1	90.60	89.90	0.2	8,359	0.00%
2021/03/15	1	90.00	2	89.35	88.80	-1	8,476	-0.01%
2021/03/12	1	89.00	0	0.00	89.10	1	8,447	0.01%
2021/03/11	12.2	90.20	12	91.65	90.10	0.2	8,423	0.00%
2021/03/10	7	90.31	10	90.41	90.40	-3	8,239	-0.04%
2021/03/09	1	88.50	6	88.95	89.20	-5	8,160	-0.06%
2021/03/08	16	88.48	5	89.80	87.00	11	8,088	0.14%
2021/03/05	15.3	90.66	15	91.13	88.10	0.3	8,016	0.00%
2021/03/04	2	86.80	2	87.30	86.10	0	7,670	0.00%
2021/03/03	1.2	90.72	0	0.00	89.80	1.2	7,702	0.02%
2021/03/02	8	91.45	2	90.85	88.90	6	7,600	0.08%
2021/02/26	10.4	91.89	5	91.36	92.00	5.4	7,479	0.07%
2021/02/25	8	91.19	11	90.01	89.70	-3	7,279	-0.04%
2021/02/24	21	94.24	13	92.06	90.70	8	7,132	0.11%
2021/02/23	15.5	92.33	13	93.53	93.20	2.5	6,872	0.04%
2021/02/22	67	98.11	34	98.02	95.80	33	6,549	0.50%
2021/02/19	49	89.30	36	91.79	94.00	13	5,820	0.22%
2021/02/18	107	83.03	116	85.02	85.50	-9	4,952	-0.18%	大買/大賣/
2021/02/17	0	0.00	2	76.20	77.80	-2	4,570	-0.04%
2021/02/04	1	77.80	2	78.15	77.10	-1	4,465	-0.02%
2021/02/03	0	0.00	1	78.00	75.70	-1	4,357	-0.02%
2021/01/29	3	77.00	1	75.70	73.80	2	4,167	0.05%
2021/01/28	0	0.00	2	75.10	74.30	-2	4,016	-0.05%
2021/01/27	0	0.00	1	73.60	74.80	-1	3,975	-0.03%
2021/01/26	2	74.50	0	0.00	72.90	2	3,935	0.05%
2021/01/22	1	72.50	0	0.00	73.20	1	3,877	0.03%
2021/01/21	2	72.20	0	0.00	71.00	2	3,846	0.05%
2021/01/19	1	75.20	0.1	75.80	75.20	0.9	3,750	0.02%
2021/01/15	1	76.00	2	76.15	75.50	-1	3,670	-0.03%
2021/01/12	2	78.30	0	0.00	76.10	2	3,555	0.06%
2021/01/11	5	79.06	3	78.87	79.90	2	3,465	0.06%
2021/01/08	2	77.25	3.1	77.50	77.60	-1.1	3,298	-0.03%
2021/01/07	1	76.30	3	76.13	77.10	-2	3,212	-0.06%
2021/01/05	2	77.55	3	77.27	77.50	-1	3,075	-0.03%
2021/01/04	3	77.43	14.1	77.09	78.00	-11.1	3,019	-0.37%
2020/12/30	0	0.00	1	74.40	74.30	-1	2,885	-0.03%
2020/12/29	0.1	73.90	3	74.63	73.70	-2.9	2,867	-0.10%
2020/12/24	1	73.50	0	0.00	72.70	1	2,779	0.04%
2020/12/23	0	0.00	1	71.51	71.70	-1	2,781	-0.04%
2020/12/18	11	74.11	2	74.00	73.60	9	2,747	0.33%
2020/12/16	3	73.13	1	73.69	72.50	2	2,699	0.07%
2020/12/15	3	73.83	4.2	73.36	72.20	-1.2	2,672	-0.04%
2020/12/14	1	75.40	3	76.87	75.50	-2	2,592	-0.08%
2020/12/11	7	78.83	3	78.57	77.20	4	2,545	0.16%
2020/12/10	10	77.90	6	79.10	79.90	4	2,382	0.17%
2020/12/09	2	79.10	5	77.48	78.80	-3	2,176	-0.14%
2020/12/03	0	0.00	2	75.50	74.20	-2	1,868	-0.11%
2020/12/02	0	0.00	1	73.60	73.90	-1	1,793	-0.06%
2020/12/01	0	0.00	1	72.00	72.40	-1	1,747	-0.06%
2020/11/30	1	73.30	2	73.85	73.20	-1	1,727	-0.06%
2020/11/27	4	72.70	1	71.50	74.00	3	1,682	0.18%
2020/11/26	0.2	70.60	2	71.25	70.70	-1.8	1,507	-0.12%
2020/11/25	2.2	71.23	2	70.40	70.20	0.2	1,493	0.01%
2020/11/24	3	70.50	6	70.40	70.60	-3	1,471	-0.20%
2020/11/20	0	0.00	1	69.60	70.00	-1	1,459	-0.07%
2020/11/18	1	71.40	2	70.25	70.30	-1	1,453	-0.07%
2020/11/17	1	69.20	0	0.00	69.40	1	1,379	0.07%
2020/11/16	0	0.00	4	69.00	68.70	-4	1,424	-0.28%
2020/11/12	0	0.00	0.4	69.60	69.00	-0.4	1,426	-0.03%
2020/11/11	0	0.00	0.3	68.70	68.80	-0.3	1,410	-0.02%
2020/11/10	2.3	68.64	1	68.60	68.50	1.3	1,405	0.09%
2020/11/09	7	67.01	3.3	67.36	67.90	3.7	1,366	0.27%
2020/11/06	0	0.00	1	65.00	64.70	-1	1,330	-0.08%
2020/11/05	1	64.90	0	0.00	64.90	1	1,371	0.07%
2020/10/16	1	65.80	0	0.00	64.80	1	1,906	0.05%
2020/09/29	0	0.00	1	64.90	64.10	-1	3,243	-0.03%
2020/09/28	2	65.05	0	0.00	65.30	2	3,547	0.06%
2020/09/25	1	63.70	0	0.00	62.20	1	3,596	0.03%
2020/09/22	2	66.40	0	0.00	66.10	2	3,637	0.05%
2020/09/21	1	68.10	1	67.30	67.10	0	3,647	0.00%
2020/09/18	2	67.90	0	0.00	68.10	2	3,653	0.05%
2020/09/14	0	0.00	1	66.40	66.30	-1	3,807	-0.03%
2020/09/02	1	67.00	7	67.10	68.20	-6	4,182	-0.14%
2020/08/31	2	67.00	2	65.80	66.00	0	4,173	0.00%
2020/08/26	3	66.43	0	0.00	66.60	3	4,415	0.07%
2020/08/25	0	0.00	10	65.20	65.30	-10	4,424	-0.23%
2020/08/24	6	63.90	0	0.00	64.30	6	4,426	0.14%
2020/08/21	2	64.70	2	64.60	65.00	0	4,434	0.00%
2020/08/20	2	65.30	0	0.00	63.60	2	4,430	0.05%
2020/08/17	3	70.70	8	71.19	70.80	-5	4,367	-0.11%
2020/08/14	2	69.80	2	70.50	70.70	0	4,370	0.00%
2020/08/11	1	71.30	0	0.00	71.10	1	4,377	0.02%
2020/08/07	2	71.30	0	0.00	70.80	2	4,407	0.05%
2020/08/06	1	71.50	16	71.42	71.60	-15	4,397	-0.34%
2020/08/05	2	71.15	19	70.94	71.30	-17	4,403	-0.39%
2020/08/04	8	70.39	0	0.00	69.90	8	4,400	0.18%
2020/08/03	1	69.10	0	0.00	69.00	1	4,527	0.02%
2020/07/29	0	0.00	2	68.00	68.50	-2	4,577	-0.04%
2020/07/24	1	70.00	0	0.00	70.40	1	4,594	0.02%
2020/07/23	0	0.00	1	72.40	72.30	-1	4,568	-0.02%
2020/07/22	11	73.87	22	73.98	73.00	-11	4,581	-0.24%
2020/07/21	1	72.30	1	72.90	72.00	0	4,496	0.00%
2020/07/20	0	71.00	0	0.00	71.00	0	4,452	0.00%
2020/07/17	0	0.00	1	71.10	71.20	-1	4,448	-0.02%
2020/07/16	1	71.30	0	0.00	71.50	1	4,457	0.02%
2020/07/15	13	72.87	0	0.00	71.20	13	4,439	0.29%
2020/07/14	2	73.05	1	72.60	72.60	1	4,456	0.02%
2020/07/13	3	75.30	4	75.33	75.20	-1	4,414	-0.02%
2020/07/10	9	77.09	9	77.89	75.00	0	4,421	0.00%
2020/07/09	5	80.32	15	81.37	79.90	-10	4,363	-0.23%
2020/07/08	30	81.58	27	82.48	81.40	3	4,194	0.07%
2020/07/07	107	75.34	108	76.28	77.10	-1	3,612	-0.03%	大買/大賣/
2020/07/06	3	72.00	1	71.90	72.10	2	3,368	0.06%
2020/07/03	1	70.70	0	0.00	70.60	1	3,365	0.03%
2020/07/02	5	71.50	0	0.00	71.20	5	3,431	0.15%
2020/07/01	1	71.00	2	71.00	71.00	-1	3,440	-0.03%
2020/06/30	1	70.10	1	69.70	70.10	0	3,412	0.00%
2020/06/24	3	70.00	0	0.00	70.20	3	3,431	0.09%
2020/06/23	0	0.00	1	70.30	70.10	-1	3,459	-0.03%
2020/06/22	3	70.90	3	70.63	70.70	0	3,480	0.00%
2020/06/19	4	71.40	4	71.35	70.00	0	3,529	0.00%
2020/06/18	0	0.00	1	71.10	70.70	-1	3,433	-0.03%
2020/06/17	2	70.25	1	71.30	70.30	1	3,447	0.03%
2020/06/16	1	69.70	1	68.90	69.70	0	3,475	0.00%
2020/06/12	1	68.80	2	68.45	68.80	-1	3,559	-0.03%
2020/06/11	1	70.60	0	0.00	69.90	1	3,586	0.03%
2020/06/10	142.3	75.01	144	74.19	72.20	-1.7	3,590	-0.05%	大買/大賣/
2020/06/09	1	72.40	1	72.20	72.40	0	3,506	0.00%
2020/06/08	7	72.11	0	0.00	71.50	7	3,570	0.20%
2020/06/05	1	72.50	4	71.85	72.50	-3	3,567	-0.08%
2020/06/04	2	71.45	7	71.50	71.40	-5	3,593	-0.14%
2020/06/03	7	72.79	3	72.53	72.40	4	3,618	0.11%
2020/06/02	4	72.98	1	71.40	72.30	3	3,568	0.08%
2020/06/01	1	70.30	1	69.70	70.60	0	3,436	0.00%
2020/05/28	1	70.70	5	70.76	68.80	-4	3,474	-0.12%
2020/05/27	1	70.20	1	70.60	70.20	0	3,511	0.00%
2020/05/26	1	69.50	1	70.00	69.50	0	3,585	0.00%
2020/05/25	7	67.64	0	0.00	69.00	7	3,620	0.19%
2020/05/22	1	68.40	0	0.00	68.10	1	3,694	0.03%
2020/05/21	3	69.57	4	69.58	69.60	-1	3,740	-0.03%
2020/05/20	2	68.50	1	68.80	68.20	1	3,767	0.03%
2020/05/19	1	68.00	1	68.40	68.00	0	3,884	0.00%
2020/05/18	3	66.97	3	68.20	67.30	0	4,012	0.00%
2020/05/15	0	0.00	4	69.38	67.20	-4	4,013	-0.10%
2020/05/14	0	0.00	2	68.60	68.80	-2	4,008	-0.05%
2020/05/12	1	71.60	0	0.00	71.00	1	4,052	0.02%
2020/05/08	1	70.50	1	70.70	70.70	0	4,087	0.00%
2020/05/07	1	74.60	15	73.08	74.60	-14	3,973	-0.35%
2020/05/06	1	71.30	3	71.57	71.30	-2	3,944	-0.05%
2020/05/05	2	71.20	2	71.50	71.20	0	3,964	0.00%
2020/05/04	1	70.70	0	0.00	70.70	1	4,041	0.02%
2020/04/30	3	72.63	3	72.63	72.60	0	4,096	0.00%
2020/04/29	2	71.55	2	71.55	71.30	0	4,105	0.00%
2020/04/28	3	70.57	3	70.97	70.40	0	4,132	0.00%
2020/04/27	2	70.20	2	70.05	70.40	0	4,228	0.00%
2020/04/24	0	0.00	1	68.30	68.20	-1	4,231	-0.02%
2020/04/23	1	69.30	0	0.00	68.50	1	4,294	0.02%
2020/04/22	1	68.50	2	67.95	68.50	-1	4,402	-0.02%
2020/04/21	1	67.50	3	70.17	67.50	-2	4,488	-0.04%
2020/04/17	4	69.93	8	70.54	69.20	-4	4,584	-0.09%
2020/04/16	16	69.42	1	70.40	69.70	15	4,725	0.32%
2020/04/15	19	69.90	2	70.15	70.10	17	4,829	0.35%
2020/04/14	2	69.90	7	69.26	69.70	-5	4,917	-0.10%
2020/04/13	1	67.90	1	68.30	67.40	0	5,160	0.00%
2020/04/10	0	0.00	1	66.90	66.80	-1	5,536	-0.02%
2020/04/09	16	68.22	1	67.40	67.30	15	5,868	0.26%
2020/04/08	1	68.40	7	68.39	68.40	-6	6,121	-0.10%
2020/04/07	8	65.48	4	66.08	66.60	4	6,268	0.06%
2020/04/01	6	61.20	2	61.65	62.00	4	6,722	0.06%
2020/03/31	2	61.60	1	62.60	61.00	1	7,310	0.01%
2020/03/30	1	61.90	1	61.40	61.90	0	7,651	0.00%
2020/03/27	2	61.70	1	63.90	61.00	1	7,928	0.01%
2020/03/26	1	61.80	2	60.90	61.80	-1	8,385	-0.01%
2020/03/25	6	62.15	12	62.03	61.60	-6	8,673	-0.07%
2020/03/24	0	0.00	2	58.15	58.90	-2	8,750	-0.02%
2020/03/20	2	57.40	2	55.80	57.50	0	9,195	0.00%
2020/03/19	2	52.35	2	54.05	52.30	0	9,238	0.00%
2020/03/18	5	59.12	1	61.40	58.10	4	9,165	0.04%
2020/03/17	1	60.10	1	63.50	60.20	0	9,235	0.00%
2020/03/16	2	66.95	2	69.10	62.00	0	9,171	0.00%
2020/03/13	3	66.83	3	65.60	68.00	0	9,102	0.00%
2020/03/12	2	71.75	4	74.65	71.00	-2	9,013	-0.02%
2020/03/11	1	78.50	2	81.20	78.50	-1	8,929	-0.01%
2020/03/10	2	80.40	3	77.83	80.80	-1	8,950	-0.01%
2020/03/09	4	79.85	1	80.20	79.00	3	8,906	0.03%
2020/03/06	3	83.17	1	83.70	83.20	2	8,846	0.02%
2020/03/05	3	84.87	0	0.00	84.60	3	8,831	0.03%
2020/03/04	0	0.00	1	83.70	83.70	-1	8,817	-0.01%
2020/03/03	1	83.90	2	84.30	83.70	-1	8,805	-0.01%
2020/03/02	1	81.50	2	83.20	81.50	-1	8,759	-0.01%
2020/02/27	6	85.88	0	0.00	83.70	6	8,723	0.07%
2020/02/25	1	90.40	2	90.55	90.30	-1	8,605	-0.01%
2020/02/24	4	91.45	1	90.10	91.90	3	8,532	0.04%
2020/02/21	1	90.00	11	90.65	90.70	-10	8,502	-0.12%
2020/02/20	17	92.64	12	91.54	91.00	5	8,474	0.06%
2020/02/19	7	91.36	4	90.98	92.10	3	8,358	0.04%
2020/02/18	1	88.40	0	0.00	88.30	1	8,233	0.01%
2020/02/14	0	0.00	1	88.22	88.80	-1	8,215	-0.01%
2020/02/13	1	87.90	0	0.00	87.80	1	8,200	0.01%
2020/02/12	0	0.00	2	88.65	88.50	-2	8,187	-0.02%
2020/02/11	2	85.00	2	84.75	85.50	0	8,131	0.00%
2020/02/07	4	86.45	3	86.37	85.40	1	8,138	0.01%
2020/02/06	1	87.70	0	0.00	88.00	1	8,139	0.01%
2020/02/05	1	89.20	3	87.80	86.70	-2	8,141	-0.02%
2020/02/04	6	87.37	1	87.30	87.60	5	8,089	0.06%
2020/02/03	0	0.00	2	82.85	84.80	-2	8,065	-0.02%
2020/01/31	0	0.00	2	86.50	86.50	-2	8,256	-0.02%
2020/01/30	1	86.60	1	86.80	86.60	0	8,282	0.00%
2020/01/20	2	95.30	1	96.30	96.20	1	8,158	0.01%
2020/01/17	3	95.33	1	95.00	95.00	2	8,174	0.02%
2020/01/16	3	95.63	4	95.98	96.60	-1	8,264	-0.01%
2020/01/15	5	95.70	0	0.00	95.50	5	8,159	0.06%
2020/01/14	1	98.90	1	98.90	98.30	0	8,055	0.00%
2020/01/13	0	0.00	36	97.03	98.20	-36	7,961	-0.45%
2020/01/10	5	98.72	4	100.75	97.00	1	7,897	0.01%
2020/01/09	21	100.00	4	99.80	100.50	17	7,686	0.22%
2020/01/08	19	100.66	4	98.68	97.40	15	7,556	0.20%
2020/01/07	7	99.69	4	99.50	99.20	3	7,403	0.04%
2020/01/06	5	105.60	6	106.17	103.00	-1	7,077	-0.01%
2020/01/03	5	104.30	14	104.71	104.50	-9	6,656	-0.14%
2020/01/02	6	110.00	5.2	109.77	108.50	0.8	6,306	0.01%
2019/12/31	1	107.50	0.2	108.00	108.00	0.8	6,011	0.01%
2019/12/30	2	106.50	5	106.30	105.50	-3	5,801	-0.05%
2019/12/27	3	108.83	9	107.56	106.00	-6	5,576	-0.11%
2019/12/26	12	105.96	15	106.87	106.50	-3	5,269	-0.06%
2019/12/25	5	99.72	13	99.67	101.50	-8	4,672	-0.17%
2019/12/24	4	96.55	3	95.97	96.50	1	4,318	0.02%
2019/12/23	4	96.08	48	97.34	95.80	-44	4,028	-1.09%
2019/12/20	5	87.40	5	88.16	88.90	0	3,572	0.00%
2019/12/19	2	86.30	6	86.92	85.60	-4	3,250	-0.12%
2019/12/18	6	86.20	7	86.63	86.50	-1	3,126	-0.03%
2019/12/17	4	85.60	23	86.28	86.00	-19	3,007	-0.63%
2019/12/16	0	0.00	7	82.09	82.80	-7	2,674	-0.26%
2019/12/13	2	79.45	3	79.83	79.10	-1	2,585	-0.04%
2019/12/12	8	81.45	6	81.10	80.20	2	2,560	0.08%
2019/12/10	0	0.00	1	79.00	79.20	-1	2,462	-0.04%
2019/12/09	1	79.00	2	79.05	78.90	-1	2,476	-0.04%
2019/12/05	2	79.00	1	78.80	78.70	1	2,519	0.04%
2019/11/29	1	78.00	0	0.00	78.40	1	2,554	0.04%
2019/11/28	1	77.60	0	0.00	77.80	1	2,560	0.04%
2019/11/27	0	0.00	1	78.50	78.70	-1	2,591	-0.04%
2019/11/26	1	78.70	0	0.00	78.90	1	2,729	0.04%
2019/11/25	2	77.50	2	77.85	77.40	0	2,839	0.00%
2019/11/22	1	76.80	0	0.00	76.50	1	2,859	0.03%
2019/11/21	2	75.50	1	76.20	76.50	1	2,896	0.03%
2019/11/20	1	76.40	0	0.00	76.60	1	2,931	0.03%
2019/11/19	0	0.00	1	77.70	77.80	-1	2,967	-0.03%
2019/11/18	5	77.94	0	0.00	78.10	5	2,988	0.17%
2019/11/15	0	0.00	1	78.20	78.20	-1	3,030	-0.03%
2019/11/13	3	78.90	0	0.00	79.10	3	3,136	0.10%
2019/11/11	6	80.27	0	0.00	79.70	6	3,175	0.19%
2019/11/08	1	83.00	1	82.70	83.00	0	3,204	0.00%
2019/11/07	3	83.73	2	84.35	83.60	1	3,248	0.03%
2019/11/06	1	84.20	1	85.90	84.20	0	3,240	0.00%
2019/11/05	4	85.70	7	85.74	85.20	-3	3,239	-0.09%
2019/11/04	6	85.65	3	85.80	85.40	3	3,240	0.09%
2019/11/01	2	85.30	3	85.10	85.30	-1	3,225	-0.03%
2019/10/31	5	84.54	7	84.51	84.00	-2	3,225	-0.06%
2019/10/30	166	86.45	164	85.98	84.90	2	3,181	0.06%	大買/大賣/
2019/10/29	3	84.50	10	83.94	84.80	-7	2,957	-0.24%
2019/10/28	0	0.00	6	82.50	82.10	-6	2,908	-0.21%
2019/10/25	3.2	83.22	1	85.00	83.00	2.2	2,909	0.08%
2019/10/24	1	83.50	3	83.33	84.30	-2	2,857	-0.07%
2019/10/22	0	0.00	1	80.10	80.10	-1	2,736	-0.04%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/18	1	80.80	1	81.00	80.80	0	2,802	0.00%
2019/10/16	1	79.80	1	80.00	79.80	0	2,929	0.00%
2019/10/15	1	79.10	1	80.00	79.10	0	3,218	0.00%
2019/10/14	1	78.90	1	78.60	78.90	0	3,284	0.00%
2019/10/09	1	79.20	0	0.00	79.00	1	3,275	0.03%
2019/10/07	5.2	81.93	9	81.97	81.10	-3.8	3,333	-0.11%
2019/10/04	1	81.00	1	81.20	81.00	0	3,349	0.00%
2019/10/02	0	0.00	1	80.00	81.50	-1	3,389	-0.03%
2019/10/01	2	80.35	2	79.05	80.60	0	3,381	0.00%
2019/09/27	3	78.10	1	79.30	78.30	2	3,409	0.06%
2019/09/26	2	79.80	2	80.10	79.30	0	3,494	0.00%
2019/09/25	4	79.33	1	79.30	79.30	3	3,539	0.08%
2019/09/24	0	0.00	2	81.25	81.20	-2	3,690	-0.05%
2019/09/23	2	81.20	1	81.30	81.00	1	3,757	0.03%
2019/09/20	1	80.70	2	79.90	80.70	-1	4,061	-0.02%
2019/09/19	7	80.56	2	80.45	80.40	5	4,033	0.12%
2019/09/17	2.2	81.85	1	82.20	81.90	1.2	4,030	0.03%
2019/09/16	3	81.53	2	81.50	81.50	1	4,101	0.02%
2019/09/12	0.2	82.60	0	0.00	82.60	0.2	4,166	0.00%
2019/09/11	1	82.30	3	83.03	82.30	-2	4,240	-0.05%
2019/09/10	2	82.25	10	81.99	82.30	-8	4,277	-0.19%
2019/09/09	11	83.51	2	83.65	83.60	9	4,317	0.21%
2019/09/06	2	86.00	1	84.80	85.30	1	4,528	0.02%
2019/09/05	1	85.90	1	86.30	85.90	0	4,789	0.00%
2019/09/04	2	85.30	1	85.40	85.50	1	4,813	0.02%
2019/09/03	4	85.45	2	86.95	84.70	2	4,841	0.04%
2019/09/02	1	85.60	2	86.30	86.00	-1	4,833	-0.02%
2019/08/30	6	86.53	6	86.65	85.70	0	4,851	0.00%
2019/08/29	9	86.94	1	88.80	86.10	8	4,820	0.17%
2019/08/28	1	87.70	3	86.33	87.70	-2	4,687	-0.04%
2019/08/27	1	84.00	1	83.20	84.00	0	4,565	0.00%
2019/08/26	8	82.66	2	82.90	82.00	6	4,579	0.13%
2019/08/23	2.2	85.10	1	87.00	85.10	1.2	4,534	0.03%
2019/08/22	2	86.40	4	86.43	85.80	-2	4,491	-0.04%
2019/08/21	2.8	85.41	1	84.70	85.30	1.8	4,431	0.04%
2019/08/20	2	85.10	2	85.10	85.30	0	4,411	0.00%
2019/08/19	2	85.10	2	84.60	84.10	0	4,378	0.00%
2019/08/16	5	84.44	9	83.27	85.00	-4	4,345	-0.09%
2019/08/14	1	82.30	1	82.20	82.30	0	4,258	0.00%
2019/08/13	2	80.95	2	81.50	80.70	0	4,238	0.00%
2019/08/12	1	82.90	30	82.21	82.90	-29	4,208	-0.69%
2019/08/08	1	79.50	0	0.00	79.50	1	4,154	0.02%
2019/08/07	3	78.83	2	78.00	78.00	1	4,167	0.02%
2019/08/06	3	78.93	0	0.00	79.50	3	4,196	0.07%
2019/08/02	0	0.00	3	81.47	80.60	-3	4,196	-0.07%
2019/08/01	1	82.90	0	0.00	82.70	1	4,210	0.02%
2019/07/31	1	83.20	3	81.73	83.40	-2	4,220	-0.05%
2019/07/30	2	83.50	2	81.90	81.80	0	4,191	0.00%
2019/07/29	3	85.67	4	85.80	85.10	-1	4,203	-0.02%
2019/07/26	0	0.00	2	85.40	85.40	-2	4,270	-0.05%
2019/07/25	0	0.00	1	85.10	86.00	-1	4,275	-0.02%
2019/07/24	2	84.25	0	0.00	84.30	2	4,282	0.05%
2019/07/23	5	86.22	4	85.37	84.80	1	4,307	0.02%
2019/07/22	2	84.95	30	84.90	84.90	-28	4,351	-0.64%
2019/07/19	2	85.35	4	85.70	85.00	-2	4,365	-0.05%
2019/07/18	5	86.26	14	87.49	85.00	-9	4,337	-0.21%
2019/07/17	21	89.99	11	89.59	87.20	10	4,321	0.23%
2019/07/16	1	87.50	4	86.98	86.80	-3	4,094	-0.07%
2019/07/15	1	85.30	0	0.00	86.00	1	4,122	0.02%
2019/07/12	1	85.70	0	0.00	85.80	1	4,268	0.02%
2019/07/11	2	86.90	5	86.22	86.00	-3	4,338	-0.07%
2019/07/10	10	85.87	0	0.00	86.40	10	4,383	0.23%
2019/07/09	1	85.80	1	84.00	84.00	0	4,450	0.00%
2019/07/08	10	85.00	1	85.40	85.10	9	4,593	0.20%
2019/07/05	1	86.20	1	86.10	86.40	0	4,668	0.00%
2019/07/04	26	85.93	1	86.20	86.00	25	4,777	0.52%
2019/07/03	4	88.75	2	89.20	87.00	2	4,814	0.04%
2019/07/02	12	88.98	13	89.56	88.50	-1	4,827	-0.02%
2019/07/01	18	90.48	6	91.18	89.70	12	4,829	0.25%
2019/06/28	10	85.86	2	86.90	86.90	8	4,801	0.17%
2019/06/27	24	86.67	15.4	87.55	86.90	8.6	5,131	0.17%
2019/06/26	0	0.00	1	81.70	82.40	-1	4,997	-0.02%
2019/06/25	1	81.20	0	0.00	81.30	1	5,226	0.02%
2019/06/21	2	84.50	9	84.06	80.80	-7	6,009	-0.12%
2019/06/20	12	84.08	4	83.40	84.00	8	6,228	0.13%
2019/06/19	4.2	82.49	5	82.62	82.20	-0.8	6,977	-0.01%
2019/06/18	2	81.80	3	81.70	80.80	-1	7,536	-0.01%
2019/06/17	3	81.10	4	81.93	83.00	-1	7,921	-0.01%
2019/06/14	10	82.41	24	81.92	81.60	-14	7,923	-0.18%
2019/06/13	22	80.54	10	80.59	80.40	12	7,774	0.15%
2019/06/12	4	74.80	1	75.50	76.00	3	7,605	0.04%
2019/06/11	3	74.80	2	73.70	74.10	1	7,906	0.01%
2019/06/06	0	0.00	2	70.85	70.00	-2	8,052	-0.02%
2019/06/05	0	0.00	1	72.70	72.30	-1	8,025	-0.01%
2019/06/03	3	72.10	1	72.40	72.20	2	8,071	0.02%
2019/05/31	1	74.50	0	0.00	73.60	1	8,119	0.01%
2019/05/30	0	0.00	3	72.60	73.10	-3	8,167	-0.04%
2019/05/29	1	71.80	0	0.00	72.20	1	8,229	0.01%
2019/05/22	1	75.90	0	0.00	75.50	1	9,113	0.01%
2019/05/21	0	0.00	30	75.87	77.30	-30	9,173	-0.33%
2019/05/17	3	76.67	0	0.00	75.00	3	9,366	0.03%
2019/05/10	0	0.00	3	82.30	81.50	-3	9,510	-0.03%
2019/05/09	4	83.35	0	0.00	82.00	4	9,554	0.04%
2019/05/07	1	86.80	11	86.98	86.00	-10	9,573	-0.10%
2019/05/06	3	86.50	1	86.40	85.70	2	9,611	0.02%
2019/05/03	0	0.00	2	90.45	89.70	-2	9,571	-0.02%
2019/05/02	0	0.00	2	88.35	88.00	-2	9,524	-0.02%
2019/04/30	2	86.50	1.1	87.81	88.30	0.9	9,544	0.01%
2019/04/29	1	85.30	0	0.00	85.50	1	9,591	0.01%
2019/04/26	31	87.87	3	88.47	87.50	28	9,773	0.29%
2019/04/25	1	92.00	2	91.60	91.40	-1	9,894	-0.01%
2019/04/24	8	91.19	5	90.80	90.80	3	9,943	0.03%
2019/04/23	25	90.63	0	0.00	90.40	25	10,073	0.25%
2019/04/22	1	92.00	29	93.00	92.00	-28	10,362	-0.27%
2019/04/19	38	91.24	1	91.30	91.30	37	10,529	0.35%
2019/04/18	1	93.50	16	92.87	92.50	-15	10,755	-0.14%
2019/04/17	0	0.00	2	92.30	91.20	-2	10,669	-0.02%
2019/04/16	11	91.50	0	0.00	92.20	11	10,632	0.10%
2019/04/15	4	92.43	15	93.04	93.60	-11	10,584	-0.10%
2019/04/12	11	91.83	3	93.33	91.50	8	10,511	0.08%
2019/04/11	6.2	96.75	3	98.00	94.80	3.2	10,375	0.03%
2019/04/10	1	97.70	3	97.37	96.30	-2	10,308	-0.02%
2019/04/09	4	97.28	1	96.50	96.10	3	10,267	0.03%
2019/04/08	15	97.31	15	96.86	96.50	0	10,221	0.00%
2019/04/03	1	99.00	13	97.87	97.50	-12	10,114	-0.12%
2019/04/02	3	98.23	17	98.51	98.80	-14	10,066	-0.14%
2019/04/01	23	101.10	12	101.26	97.40	11	9,895	0.11%
2019/03/29	0	0.00	1	95.60	98.40	-1	9,486	-0.01%
2019/03/28	7	97.51	5	97.02	96.40	2	9,346	0.02%
2019/03/27	30	97.34	12	97.56	97.70	18	9,125	0.20%
2019/03/26	19	99.05	18	99.74	99.10	1	8,857	0.01%
2019/03/25	19	93.17	11	93.30	95.60	8	8,350	0.10%
2019/03/22	33	94.64	16	94.33	94.60	17	8,080	0.21%
2019/03/21	13	88.83	10	89.42	90.50	3	7,287	0.04%
2019/03/20	64	82.76	233	85.92	82.30	-169	6,741	-2.51%	大賣/鉅額交易
2019/03/19	159	80.20	3	80.00	80.20	156	6,353	2.46%	大買/鉅額交易
2019/03/18	1	79.70	1	80.60	78.80	0	6,301	0.00%
2019/03/15	3	79.47	7	79.11	78.80	-4	6,244	-0.06%
2019/03/14	12	79.88	4	79.20	80.10	8	6,161	0.13%
2019/03/13	2	78.55	3.3	78.51	79.10	-1.3	5,920	-0.02%
2019/03/12	1	76.40	0	0.00	75.60	1	5,834	0.02%
2019/03/11	0	75.00	0	0.00	74.90	0	5,819	0.00%
2019/03/08	1	74.70	2	74.75	74.80	-1	5,987	-0.02%
2019/03/07	1	76.70	0	0.00	75.60	1	6,020	0.02%
2019/03/06	1.1	77.50	0	0.00	77.40	1.1	6,106	0.02%
2019/03/05	0	0.00	4	77.80	77.20	-4	6,139	-0.07%
2019/03/04	0	0.00	2	78.90	77.00	-2	6,128	-0.03%
2019/02/27	3	77.20	4	77.20	77.20	-1	6,089	-0.02%
2019/02/26	1	77.70	0	0.00	77.50	1	6,118	0.02%
2019/02/25	2	79.80	6.3	80.26	79.20	-4.3	6,320	-0.07%
2019/02/22	2	79.25	7	79.00	78.80	-5	6,205	-0.08%
2019/02/21	35	76.13	32	77.23	79.70	3	6,066	0.05%
2019/02/20	0	0.00	10	75.40	74.20	-10	5,579	-0.18%
2019/02/19	12	76.03	8	75.79	75.00	4	5,591	0.07%
2019/02/18	0.3	74.20	2	74.50	74.50	-1.8	5,466	-0.03%
2019/02/15	3	73.00	3	72.37	72.50	0	5,404	0.00%
2019/02/14	0	0.00	2	75.05	74.10	-2	5,410	-0.04%
2019/02/13	7	76.63	4	76.30	74.80	3	5,440	0.06%
2019/02/12	3	75.27	0	0.00	75.00	3	5,329	0.06%
2019/02/11	0	0.00	1.3	74.78	74.80	-1.3	5,362	-0.02%
2019/01/30	1	73.60	0	0.00	73.50	1	5,743	0.02%
2019/01/29	1	73.70	1	73.50	74.00	0	6,050	0.00%
2019/01/28	1	72.70	0	0.00	72.70	1	6,021	0.02%
2019/01/25	1.3	73.84	2	73.50	73.20	-0.8	6,071	-0.01%
2019/01/24	5	73.10	5	72.80	72.50	0	6,106	0.00%
2019/01/23	1	72.50	2	72.60	72.50	-1	6,125	-0.02%
2019/01/22	3	74.30	1	73.30	73.00	2	6,136	0.03%
2019/01/21	0	0.00	5	74.66	73.80	-5	6,157	-0.08%
2019/01/18	20	75.33	14	75.03	74.30	6	6,148	0.10%
2019/01/17	4	74.88	5	74.68	72.70	-1	5,990	-0.02%
2019/01/16	11.3	74.89	2	74.45	74.10	9.3	5,890	0.16%
2019/01/15	8	74.35	12	74.23	75.50	-4	5,839	-0.07%
2019/01/14	12	74.27	9.3	74.96	75.10	2.8	5,709	0.05%
2019/01/11	2	73.50	8	72.61	71.80	-6	5,386	-0.11%
2019/01/10	22	71.44	16	70.33	71.50	6	5,164	0.12%
2019/01/09	16	68.89	7	68.79	67.60	9	4,877	0.18%
2019/01/08	3	66.70	4	67.35	68.50	-1	4,827	-0.02%
2019/01/07	3	65.70	14	65.92	66.40	-11	4,801	-0.23%
2019/01/04	6	63.33	5	64.10	64.00	1	4,813	0.02%
2019/01/03	3	65.50	3	65.83	65.30	0	4,893	0.00%
2019/01/02	0	0.00	8	66.51	67.00	-8	4,968	-0.16%
2018/12/27	2	64.85	3	64.87	65.20	-1	4,989	-0.02%
2018/12/25	0	0.00	3	63.73	63.70	-3	5,055	-0.06%
2018/12/20	3	64.17	3	64.30	64.50	0	5,217	0.00%
2018/12/19	2	66.30	0	0.00	66.30	2	5,225	0.04%
2018/12/18	0	0.00	4	68.75	66.70	-4	5,263	-0.08%
2018/12/14	0	0.00	3	68.00	67.50	-3	5,358	-0.06%
2018/12/13	6	68.75	0	0.00	67.40	6	5,338	0.11%
2018/12/12	2	66.50	2	67.10	67.70	0	5,285	0.00%
2018/12/10	1	64.70	0	0.00	63.50	1	5,277	0.02%
2018/12/07	0	0.00	1	65.50	65.60	-1	5,273	-0.02%
2018/12/06	8	65.61	1	67.30	64.70	7	5,302	0.13%
2018/12/05	1	68.30	1	68.20	66.90	0	5,326	0.00%
2018/12/04	0	0.00	2	69.90	69.90	-2	5,422	-0.04%
2018/12/03	4	68.95	9	69.53	69.80	-5	5,413	-0.09%
2018/11/30	3	66.83	3	66.73	66.70	0	5,250	0.00%
2018/11/29	13	68.52	6	67.32	66.50	7	5,216	0.13%
2018/11/28	1	66.40	12	66.41	68.00	-11	5,100	-0.22%
2018/11/27	12	66.30	9	65.14	66.90	3	5,032	0.06%
2018/11/26	7	65.80	0	0.00	65.00	7	4,961	0.14%
2018/11/23	0	0.00	3	64.33	64.40	-3	4,940	-0.06%
2018/11/22	19	67.84	21	65.80	64.10	-2	4,887	-0.04%
2018/11/20	1	63.20	8	62.81	62.90	-7	4,632	-0.15%
2018/11/19	11	63.74	5	63.10	63.50	6	4,629	0.13%
2018/11/16	1	63.50	3	63.67	62.60	-2	4,624	-0.04%
2018/11/15	2	61.30	4	60.35	61.70	-2	4,569	-0.04%
2018/11/14	1	62.50	0	0.00	60.80	1	4,587	0.02%
2018/11/13	2	58.90	1	58.80	62.20	1	4,617	0.02%
2018/11/12	1	62.50	0	0.00	61.10	1	4,614	0.02%
2018/11/09	0	0.00	1	61.60	62.00	-1	4,641	-0.02%
2018/11/08	2	63.05	7	63.23	61.80	-5	4,694	-0.11%
2018/11/07	14	62.66	11	62.07	63.00	3	4,732	0.06%
2018/11/06	18	64.83	17	64.26	62.50	1	4,522	0.02%
2018/11/02	1	58.10	0	0.00	58.20	1	4,408	0.02%
2018/11/01	0	0.00	3	58.13	57.90	-3	4,733	-0.06%
2018/10/31	0	0.00	1	55.20	55.40	-1	4,905	-0.02%
2018/10/30	0	0.00	1	53.10	52.40	-1	4,885	-0.02%
2018/10/29	1	54.70	0	0.00	54.00	1	4,862	0.02%
2018/10/26	5	55.40	1	55.20	54.80	4	4,844	0.08%
2018/10/25	2	57.20	11	57.95	56.80	-9	4,816	-0.19%
2018/10/24	6	60.78	2	57.85	60.20	4	4,759	0.08%
2018/10/22	0	0.00	1	61.00	60.90	-1	4,739	-0.02%
2018/10/16	2	58.50	2	57.80	57.80	0	4,898	0.00%
2018/10/15	7	57.41	1	57.60	57.80	6	5,034	0.12%
2018/10/11	2	55.25	11	55.87	54.50	-9	5,070	-0.18%
2018/10/09	2	61.35	5	61.42	60.50	-3	5,094	-0.06%
2018/10/08	2	67.10	2	64.70	64.80	0	5,036	0.00%
2018/10/05	2	67.00	2	65.65	67.00	0	5,060	0.00%
2018/10/03	5.3	71.16	2	72.95	70.00	3.3	5,118	0.06%
2018/10/02	3	75.97	6	75.13	73.50	-3	5,095	-0.06%
2018/09/28	0	0.00	2	72.15	72.30	-2	5,050	-0.04%
2018/09/27	2	72.40	2	71.70	71.70	0	5,147	0.00%
2018/09/26	3	72.80	3	71.43	71.40	0	5,164	0.00%
2018/09/25	2	71.95	2	72.00	72.20	0	5,172	0.00%
2018/09/21	12	68.42	13	68.46	70.20	-1	5,170	-0.02%
2018/09/20	0	0.00	1	71.20	70.70	-1	5,080	-0.02%
2018/09/19	1	70.50	1	70.50	70.20	0	5,087	0.00%
2018/09/18	2	70.00	1	71.00	70.00	1	5,141	0.02%
2018/09/14	0	0.00	1	71.60	71.70	-1	5,216	-0.02%
2018/09/13	1	68.50	3	68.70	68.50	-2	5,236	-0.04%
2018/09/12	0	0.00	2	71.00	69.20	-2	5,278	-0.04%
2018/09/11	10	69.68	17	69.11	70.70	-7	5,357	-0.13%
2018/09/10	8	72.01	4	71.63	69.30	4	5,325	0.08%
2018/09/07	8	78.90	8	78.64	77.00	0	5,431	0.00%
2018/09/06	4	79.70	5	79.32	79.80	-1	5,571	-0.02%
2018/09/05	5	80.22	6	80.78	80.20	-1	5,869	-0.02%
2018/09/04	4	79.33	0	0.00	79.50	4	6,252	0.06%
2018/08/31	2	80.70	0	0.00	80.80	2	7,235	0.03%
2018/08/30	0	0.00	2	80.90	80.70	-2	7,340	-0.03%
2018/08/29	0	0.00	2	80.70	80.40	-2	7,524	-0.03%
2018/08/28	4	81.13	0	0.00	80.60	4	7,796	0.05%
2018/08/27	2	80.30	1	80.40	80.40	1	7,822	0.01%
2018/08/24	3	78.70	3	78.93	78.60	0	7,863	0.00%
2018/08/23	6	80.43	0	0.00	79.30	6	7,938	0.08%
2018/08/22	2	79.30	2	80.40	80.10	0	7,956	0.00%
2018/08/21	2	78.60	2	79.70	79.70	0	8,028	0.00%
2018/08/20	4	78.45	4	78.35	78.60	0	8,107	0.00%
2018/08/17	3	80.17	4	80.33	79.50	-1	8,203	-0.01%
2018/08/16	8	78.63	2	78.75	80.00	6	8,362	0.07%
2018/08/15	7	81.67	0	0.00	80.00	7	8,296	0.08%
2018/08/14	5	82.32	4.1	81.34	81.60	0.9	8,375	0.01%
2018/08/13	8	82.70	18	81.80	82.60	-10	8,370	-0.12%
2018/08/10	3	90.27	2	90.90	88.30	1	8,213	0.01%
2018/08/09	13	90.67	11	90.24	90.80	2	8,330	0.02%
2018/08/08	19	90.27	7	91.06	92.20	12	8,183	0.15%
2018/08/07	8	83.86	7	82.21	83.90	1	7,839	0.01%
2018/08/03	1	88.10	3	88.20	88.70	-2	7,762	-0.03%
2018/08/02	1	89.30	0	0.00	88.10	1	7,787	0.01%
2018/08/01	6	89.55	6	90.32	89.10	0	7,823	0.00%
2018/07/31	7	89.19	1	89.80	89.30	6	7,818	0.08%
2018/07/30	0	0.00	6	90.17	89.70	-6	7,938	-0.08%
2018/07/27	3	89.23	2	89.55	89.20	1	7,938	0.01%
2018/07/26	2	88.75	3	88.33	88.10	-1	7,950	-0.01%
2018/07/25	2	89.05	1	90.10	88.50	1	7,991	0.01%
2018/07/24	5	88.08	5	88.28	89.00	0	8,123	0.00%
2018/07/23	4	89.25	0	0.00	89.50	4	8,134	0.05%
2018/07/20	87	93.04	85	93.47	92.20	2	8,180	0.02%
2018/07/19	1	91.10	5	92.30	91.10	-4	8,116	-0.05%
2018/07/18	1	91.60	2	90.75	90.30	-1	8,211	-0.01%
2018/07/17	3	92.90	6	93.60	91.90	-3	8,406	-0.04%
2018/07/16	0	0.00	2	91.35	91.70	-2	8,455	-0.02%
2018/07/13	1	91.60	2	91.05	91.00	-1	8,549	-0.01%
2018/07/12	6	91.33	2	91.45	91.50	4	8,961	0.04%
2018/07/10	1	89.00	3	89.17	88.90	-2	9,647	-0.02%
2018/07/09	1	88.10	3	87.47	87.30	-2	9,676	-0.02%
2018/07/06	0	0.00	2	87.80	89.40	-2	9,702	-0.02%
2018/07/05	2	88.35	0	0.00	86.00	2	9,703	0.02%
2018/07/03	8	92.00	5	90.50	90.50	3	9,676	0.03%
2018/07/02	1	92.70	0	0.00	92.00	1	9,669	0.01%
2018/06/28	0	0.00	4	92.20	91.70	-4	9,635	-0.04%
2018/06/27	2	91.20	2	91.50	90.90	0	9,654	0.00%
2018/06/26	2	91.15	1	92.80	92.50	1	9,635	0.01%
2018/06/25	2	95.40	1	97.00	93.30	1	9,602	0.01%
2018/06/22	2	96.35	1	96.60	96.80	1	9,646	0.01%
2018/06/21	3	99.50	4	100.03	98.50	-1	9,690	-0.01%
2018/06/20	11	99.48	2.3	99.22	99.00	8.7	9,823	0.09%
2018/06/19	7	102.86	5	105.50	102.00	2	9,921	0.02%
2018/06/15	15	109.00	2	106.50	107.00	13	10,086	0.13%
2018/06/14	4	108.88	6	110.58	110.00	-2	10,122	-0.02%
2018/06/13	11.1	112.92	18	114.31	109.50	-6.9	10,003	-0.07%
2018/06/12	13.1	112.88	19	113.47	111.50	-5.9	9,896	-0.06%
2018/06/11	27.1	111.20	20	111.18	111.00	7.1	9,973	0.07%
2018/06/08	10	105.95	32	106.84	107.50	-22	9,426	-0.23%
2018/06/07	6	99.10	3	98.93	97.90	3	9,122	0.03%
2018/06/06	5	102.40	7	101.07	99.30	-2	9,083	-0.02%
2018/06/05	12	99.18	11	98.93	98.90	1	9,182	0.01%
2018/06/04	1	96.20	1	95.70	95.30	0	8,960	0.00%
2018/06/01	0	0.00	2	95.25	94.70	-2	9,016	-0.02%
2018/05/31	4	94.50	3	94.77	94.70	1	9,096	0.01%
2018/05/30	1	93.80	0	0.00	93.20	1	9,150	0.01%
2018/05/29	2	95.70	2	96.00	95.50	0	9,289	0.00%
2018/05/28	1	96.00	1	96.80	95.90	0	9,717	0.00%
2018/05/25	1	95.80	8.2	95.18	95.20	-7.2	9,996	-0.07%
2018/05/24	7	95.56	5	95.70	95.00	2	9,908	0.02%
2018/05/23	2	91.45	4	92.15	92.10	-2	9,867	-0.02%
2018/05/22	13	94.80	10	94.59	92.50	3	9,902	0.03%
2018/05/21	4	92.28	6	93.25	92.50	-2	9,906	-0.02%
2018/05/18	6	92.08	7	91.14	90.20	-1	9,899	-0.01%
2018/05/17	13	94.20	14	94.18	92.20	-1	10,010	-0.01%
2018/05/16	4	89.65	2	89.00	90.00	2	9,969	0.02%
2018/05/15	4	89.30	1	88.40	88.30	3	10,102	0.03%
2018/05/14	3	88.53	1	88.60	88.60	2	10,327	0.02%
2018/05/11	9	91.63	3	90.63	90.00	6	10,396	0.06%
2018/05/10	0	0.00	3	91.33	91.30	-3	10,518	-0.03%
2018/05/09	2	91.75	1	90.70	90.30	1	10,770	0.01%
2018/05/08	2	91.20	9	91.14	90.70	-7	10,944	-0.06%
2018/05/07	12	93.11	1	92.60	92.30	11	11,138	0.10%
2018/05/03	1	90.00	3	89.87	89.20	-2	11,957	-0.02%
2018/05/02	1	92.40	1	92.00	90.40	0	12,704	0.00%
2018/04/30	0	0.00	1	92.00	92.40	-1	13,070	-0.01%
2018/04/27	2	90.75	0	0.00	91.00	2	12,940	0.02%
2018/04/26	4	93.10	3	89.30	89.90	1	12,914	0.01%
2018/04/25	3	95.47	1	95.70	95.30	2	12,840	0.02%
2018/04/24	6	96.08	2	96.65	95.00	4	12,816	0.03%
2018/04/23	21	102.71	5.2	99.32	99.50	15.8	12,740	0.12%
2018/04/20	3	108.33	4	108.00	106.50	-1	12,537	-0.01%
2018/04/19	3	107.17	1	108.50	106.50	2	12,413	0.02%
2018/04/18	22.2	110.73	20	111.38	107.00	2.2	12,497	0.02%
2018/04/17	56	107.33	76	109.79	109.50	-20	12,046	-0.17%
2018/04/16	31	104.95	34	105.09	104.00	-3	11,418	-0.03%
2018/04/13	1	103.50	2	103.25	102.50	-1	11,333	-0.01%
2018/04/12	3	102.50	4	102.25	102.00	-1	11,311	-0.01%
2018/04/11	3	102.83	1	103.00	101.50	2	11,358	0.02%
2018/04/10	4	104.38	1	102.00	103.00	3	11,373	0.03%
2018/04/09	2	101.00	1	102.00	100.50	1	11,333	0.01%
2018/04/03	2	100.25	0	0.00	100.50	2	11,428	0.02%
2018/03/31	1	102.50	1	102.50	102.50	0	11,617	0.00%
2018/03/30	6	102.83	0	0.00	102.50	6	11,741	0.05%
2018/03/29	1	104.00	1	103.00	103.00	0	11,891	0.00%
2018/03/28	0	0.00	3	104.50	104.00	-3	11,923	-0.03%
2018/03/27	3.2	105.47	3	106.00	105.00	0.2	11,935	0.00%
2018/03/26	5	105.20	4	104.25	104.00	1	11,928	0.01%
2018/03/23	11	102.77	6.2	103.06	103.50	4.8	11,928	0.04%
2018/03/22	16	110.38	11	111.36	107.50	5	11,923	0.04%
2018/03/21	10	111.35	8	112.25	111.50	2	11,799	0.02%
2018/03/20	8	112.63	11	110.91	108.50	-3	11,627	-0.03%
2018/03/19	10	109.15	6	111.50	111.50	4	11,530	0.03%
2018/03/16	8	109.81	11	110.91	109.50	-3	11,568	-0.03%
2018/03/15	12.2	111.84	8	109.88	109.00	4.2	11,700	0.04%
2018/03/14	2	106.00	1	106.50	107.00	1	11,310	0.01%
2018/03/13	3	107.83	4	106.25	106.00	-1	11,513	-0.01%
2018/03/12	4	104.50	1	105.50	104.50	3	11,617	0.03%
2018/03/09	5	107.60	11	109.00	104.50	-6	11,812	-0.05%
2018/03/08	2	104.75	6	104.00	104.00	-4	11,748	-0.03%
2018/03/07	13	103.00	4	104.25	103.00	9	11,836	0.08%
2018/03/06	0	0.00	6	106.08	106.00	-6	11,998	-0.05%
2018/03/05	10	109.35	10	110.10	105.50	0	12,005	0.00%
2018/03/02	2	107.50	9	108.06	107.50	-7	11,990	-0.06%
2018/03/01	34	111.01	24	110.17	110.00	10	11,933	0.08%
2018/02/27	15	107.47	14	107.93	110.00	1	11,587	0.01%
2018/02/26	3	100.67	2	99.65	100.00	1	11,284	0.01%
2018/02/23	7	103.14	18	102.67	100.50	-11	11,390	-0.10%
2018/02/22	5	99.92	7	99.49	99.70	-2	11,747	-0.02%
2018/02/21	6	98.30	4	98.30	100.50	2	11,855	0.02%
2018/02/12	3	94.30	4	94.23	93.00	-1	11,861	-0.01%
2018/02/08	9	95.62	2	95.70	96.00	7	12,232	0.06%
2018/02/07	17	102.09	15	99.53	97.80	2	12,194	0.02%
2018/02/06	13	100.16	3	103.83	97.80	10	12,216	0.08%
2018/02/05	6	107.92	4	108.25	108.50	2	12,046	0.02%
2018/02/02	4	113.88	4	113.50	112.50	0	12,119	0.00%
2018/02/01	14	119.61	17.1	114.94	114.00	-3.1	12,158	-0.03%
2018/01/31	10	118.45	8	118.38	118.00	2	12,072	0.02%
2018/01/30	10	122.95	12	122.21	123.00	-2	12,087	-0.02%
2018/01/29	17	120.71	34	122.82	124.00	-17	12,033	-0.14%
2018/01/26	23	116.85	19	116.05	116.00	4	11,783	0.03%
2018/01/25	28	113.21	53.2	114.96	116.00	-25.2	11,579	-0.22%
2018/01/24	24	103.40	31	103.19	105.50	-7	10,980	-0.06%
2018/01/23	12	98.25	4	97.00	96.10	8	11,090	0.07%
2018/01/22	4	97.13	4	96.43	98.20	0	11,386	0.00%
2018/01/19	4	96.90	3	95.87	95.30	1	11,767	0.01%
2018/01/18	8.1	99.83	4	99.10	97.50	4.1	11,898	0.03%
2018/01/17	2.2	99.35	3	99.90	99.50	-0.8	12,261	-0.01%
2018/01/16	2	98.00	5	98.28	98.60	-3	12,775	-0.02%
2018/01/15	3	98.03	11	98.12	97.80	-8	12,979	-0.06%
2018/01/12	11	99.85	13	99.02	98.00	-2	13,301	-0.02%
2018/01/11	1	95.00	2	95.60	95.30	-1	13,567	-0.01%
2018/01/10	4	94.78	1	94.60	95.00	3	13,922	0.02%
2018/01/08	0	0.00	1	97.80	97.50	-1	14,563	-0.01%
2018/01/05	3	99.73	2	100.10	100.00	1	14,791	0.01%
2018/01/04	1	99.50	3	100.20	99.70	-2	15,107	-0.01%
2018/01/03	2	98.55	1	99.20	98.50	1	15,646	0.01%
2018/01/02	7	95.76	3	96.57	98.40	4	16,449	0.02%