亞光 (3019)-台新-松江券商分點個股進出

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
65.5
漲跌
▲0.9
漲幅
+1.39%
成交量
1,711張
產業
上市光電類股
809人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/04/30	2	64.20	2	64.00	64.20	0	808	0.00%
2024/04/26	0	0.00	0.7	63.10	63.20	-0.7	845	-0.08%
2024/04/22	0	0.00	0.3	62.22	62.00	-0.3	875	-0.04%
2024/04/18	0	63.80	0	0.00	63.80	0	865	0.00%
2024/04/17	1	64.10	0	0.00	64.00	1	864	0.12%
2024/03/25	2	65.10	2	64.80	65.20	0	1,064	0.00%
2024/03/21	21	64.78	26	64.55	64.80	-5	1,127	-0.44%
2024/03/18	1	63.60	0	0.00	63.90	1	1,631	0.06%
2024/03/14	2	63.65	2	63.70	63.80	0	1,777	0.00%
2024/03/13	0	64.10	0	0.00	63.80	0	1,780	0.00%
2024/03/12	0	0.00	5	64.70	64.60	-5	1,793	-0.28%
2024/03/08	2	63.05	2	63.20	63.00	0	1,796	0.00%
2024/03/07	11	64.30	11	64.40	64.30	0	1,783	0.00%
2024/02/23	5	67.56	6.1	68.12	67.60	-1.1	1,899	-0.06%
2024/02/22	16	68.50	16	68.80	68.50	0	1,899	0.00%
2024/02/21	0	0.00	1	68.00	68.40	-1	1,878	-0.05%
2024/02/19	1	67.90	1	68.20	67.90	0	1,862	0.00%
2024/02/01	0	66.40	1	66.60	66.40	-1	1,839	-0.05%
2024/01/30	1	67.80	0	0.00	66.70	1	1,837	0.05%
2024/01/25	2	67.65	2	67.90	67.70	0	1,862	0.00%
2024/01/24	10	68.40	10	69.50	68.40	0	1,855	0.00%
2024/01/19	6	65.82	6	65.67	65.90	0	1,785	0.00%
2024/01/18	0	0.00	10	65.00	64.80	-10	1,777	-0.56%
2024/01/17	0	65.60	0	0.00	64.70	0	1,780	0.00%
2024/01/09	9	66.01	9	66.28	66.00	0	1,776	0.00%
2024/01/04	18	67.10	18	67.70	67.10	0	1,749	0.00%
2024/01/03	0	0.00	3	69.50	69.40	-3	1,707	-0.18%
2023/12/28	2	69.60	3	70.00	69.60	-1	1,675	-0.06%
2023/12/27	0	0.00	6	70.78	70.60	-6	1,658	-0.36%
2023/12/26	36	70.77	30	71.60	70.60	6	1,639	0.37%
2023/12/25	0	0.00	2	71.50	71.70	-2	1,555	-0.13%
2023/12/19	26	69.19	26	68.03	69.20	0	1,476	0.00%
2023/12/18	6	69.10	8	69.63	69.10	-2	1,451	-0.14%
2023/12/15	18	70.44	19	70.91	70.40	-1	1,416	-0.07%
2023/12/14	20	72.49	26	72.95	72.30	-6	1,350	-0.44%
2023/12/13	17	70.16	30	71.25	72.80	-13	1,139	-1.14%
2023/12/12	11	68.10	10	69.40	69.00	1	894	0.11%
2023/12/08	1	65.40	0	0.00	65.50	1	771	0.13%
2023/12/07	1	67.10	15	66.74	65.90	-14	765	-1.83%
2023/12/06	0	65.90	1	66.00	65.50	-1	749	-0.13%
2023/11/28	2	65.80	2	65.90	66.40	0	718	0.00%
2023/11/24	16	66.10	16	66.70	66.10	0	710	0.00%
2023/11/23	1	67.30	0	0.00	67.30	1	685	0.15%
2023/11/21	0	0.00	10	64.90	64.30	-10	575	-1.74%
2023/11/20	10	64.50	0	0.00	64.40	10	563	1.77%
2023/11/03	7	62.80	11	63.03	62.80	-4	598	-0.67%
2023/10/25	1	62.80	1	62.10	62.00	0	717	0.00%
2023/10/23	0	0.00	1	60.60	60.70	-1	722	-0.14%
2023/10/18	2	60.40	0	0.00	61.70	2	736	0.27%
2023/10/11	1	62.00	0	0.00	61.60	1	757	0.13%
2023/10/04	1	62.40	0	0.00	62.50	1	829	0.12%
2023/10/02	1	63.30	0	0.00	63.30	1	927	0.11%
2023/09/27	0	63.30	0	0.00	62.60	0	1,004	0.00%
2023/09/18	0	0.00	1	66.50	65.70	-1	1,046	-0.10%
2023/09/13	3	65.77	0	0.00	65.00	3	1,064	0.28%
2023/08/31	1	63.70	1	64.00	63.80	0	1,298	0.00%
2023/08/30	0	0.00	1	63.10	63.00	-1	1,307	-0.08%
2023/08/25	1	62.20	1	62.00	62.00	0	1,464	0.00%
2023/08/24	1	62.70	0	0.00	62.40	1	1,466	0.07%
2023/08/18	0	0.00	1	63.00	62.20	-1	1,487	-0.07%
2023/08/14	0	0.00	9	62.29	62.00	-9	1,480	-0.61%
2023/08/11	18	64.76	18	65.00	64.80	0	1,470	0.00%
2023/08/10	1	65.00	0	0.00	65.00	1	1,467	0.07%
2023/08/08	19	67.08	19	66.68	67.10	0	1,458	0.00%
2023/08/07	0	0.00	7	67.30	67.40	-7	1,454	-0.48%
2023/08/04	1	65.00	0	0.00	65.50	1	1,421	0.07%
2023/08/02	3	65.70	20	66.57	65.70	-17	1,408	-1.21%
2023/08/01	1	64.30	1	64.70	64.60	0	1,340	0.00%
2023/07/28	1	64.60	5	64.60	64.80	-4	1,330	-0.30%
2023/07/27	4	64.80	0	0.00	65.00	4	1,325	0.30%
2023/07/25	18	65.35	18	64.90	65.00	0	1,321	0.00%
2023/07/24	1	64.50	0	0.00	64.50	1	1,318	0.08%
2023/07/21	3	65.67	0	0.00	65.80	3	1,309	0.23%
2023/07/19	3	66.37	3	66.60	66.30	0	1,310	0.00%
2023/07/18	3	66.30	3	66.50	66.30	0	1,307	0.00%
2023/07/17	4	67.60	0	0.00	67.60	4	1,305	0.31%
2023/07/14	11	67.53	18	67.33	67.50	-7	1,307	-0.54%
2023/07/12	4	67.10	0	0.00	67.70	4	1,309	0.31%
2023/07/11	0	0.00	2	68.85	68.30	-2	1,300	-0.15%
2023/07/10	16	68.03	15	68.08	67.40	1	1,282	0.08%
2023/07/07	34	66.97	30	66.29	67.00	4	1,231	0.32%
2023/06/29	0	0.00	1	66.20	66.30	-1	1,134	-0.09%
2023/06/28	1	65.10	0	0.00	64.90	1	1,127	0.09%
2023/06/27	0	0.00	7	64.80	64.40	-7	1,133	-0.62%
2023/06/21	4	66.80	4	67.00	66.80	0	1,129	0.00%
2023/06/20	2	66.75	2	67.20	66.60	0	1,132	0.00%
2023/06/19	16	67.25	16	68.20	67.20	0	1,128	0.00%
2023/06/16	7	68.50	2	68.60	68.10	5	1,122	0.45%
2023/06/15	4	68.90	4	68.65	68.80	0	1,108	0.00%
2023/06/14	19	68.21	21	68.55	68.00	-2	1,043	-0.19%
2023/06/13	0	0.00	3	66.10	66.20	-3	924	-0.32%
2023/06/12	12	66.07	12	65.21	66.10	0	926	0.00%
2023/06/07	0	0.00	1	65.90	66.10	-1	1,035	-0.10%
2023/06/06	10	65.62	10	65.45	65.60	0	1,075	0.00%
2023/06/05	0	0.00	2	66.90	66.80	-2	1,138	-0.18%
2023/06/01	4	67.93	11	67.45	66.80	-7	1,630	-0.43%
2023/05/29	1	65.10	1	65.10	65.20	0	1,514	0.00%
2023/05/26	0	0.00	0.1	64.30	64.00	-0.1	1,506	-0.01%
2023/05/19	0	0.00	13	64.21	64.40	-13	1,534	-0.85%
2023/05/18	11	64.20	12	64.38	64.20	-1	1,534	-0.07%
2023/05/17	0	0.00	3	64.20	64.00	-3	1,533	-0.20%
2023/05/10	0	0.00	2	62.70	63.00	-2	1,521	-0.13%
2023/05/08	2	63.90	0	0.00	63.40	2	1,537	0.13%
2023/05/05	1	63.40	0	0.00	63.30	1	1,559	0.06%
2023/05/04	5	63.16	5	63.14	63.00	0	1,648	0.00%
2023/05/03	1	63.70	0	0.00	63.50	1	1,681	0.06%
2023/05/02	0	0.00	7	64.40	64.20	-7	1,688	-0.41%
2023/04/28	0	0.00	5	64.40	64.10	-5	1,689	-0.30%
2023/04/27	10	63.90	0	0.00	63.80	10	1,687	0.59%
2023/04/25	1	63.40	0	0.00	62.80	1	1,682	0.06%
2023/04/24	1	64.60	0	0.00	64.40	1	1,670	0.06%
2023/04/21	1	64.70	0	0.00	64.30	1	1,669	0.06%
2023/04/20	13	65.64	8	65.64	65.50	5	1,662	0.30%
2023/04/19	2	67.00	0	0.00	66.60	2	1,661	0.12%
2023/04/18	6	67.43	6	67.55	67.30	0	1,661	0.00%
2023/04/17	3	68.33	0	0.00	68.50	3	1,643	0.18%
2023/04/10	19	66.95	0	0.00	67.00	19	1,574	1.21%
2023/04/06	0	65.75	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	66.20	0	0.00	66.00	0	1,540	0.00%
2023/03/30	13	66.21	13	65.90	66.10	0	1,537	0.00%
2023/03/29	18	65.47	23	65.56	65.50	-5	1,530	-0.33%
2023/03/28	0	0.00	1	65.30	65.30	-1	1,527	-0.07%
2023/03/24	0	0.00	4	66.10	66.10	-4	1,515	-0.26%
2023/03/23	5	65.82	2	66.10	66.20	3	1,505	0.20%
2023/03/16	13	63.79	13	64.30	63.80	0	1,483	0.00%
2023/03/14	1	64.90	1	65.40	64.90	0	1,469	0.00%
2023/03/13	0	66.50	3	66.10	66.20	-3	1,460	-0.21%
2023/03/10	24	67.55	24	68.55	67.60	0	1,441	0.00%
2023/03/09	14	70.49	14	70.89	70.30	0	1,400	0.00%
2023/03/08	16	70.62	25	70.78	70.60	-9	1,394	-0.65%
2023/03/07	26	72.94	21	71.98	72.40	5	1,322	0.38%
2023/03/06	16	69.99	3	70.53	72.00	13	1,015	1.28%
2023/03/03	6	65.85	3	65.50	65.50	3	792	0.38%
2023/02/17	0	0.00	1	65.80	65.30	-1	960	-0.10%
2023/02/16	1	64.90	0	0.00	64.90	1	964	0.10%
2023/02/15	0	0.00	2	64.40	64.40	-2	986	-0.20%
2023/02/10	8	64.84	8	65.04	64.80	0	1,044	0.00%
2023/02/06	0	67.00	0	0.00	66.50	0	1,082	0.00%
2023/02/02	11	67.11	11	66.85	67.10	0	1,066	0.00%
2023/01/09	23	63.27	23	63.13	63.30	0	1,039	0.00%
2022/12/14	1	63.80	1	63.80	63.80	0	1,236	0.00%
2022/12/09	0	0.00	1	63.30	63.30	-1	1,242	-0.08%
2022/12/08	1	63.30	0	0.00	63.80	1	1,244	0.08%
2022/12/07	4	63.70	4	64.10	63.30	0	1,251	0.00%
2022/12/06	31	64.62	31	65.42	64.40	0	1,247	0.00%
2022/12/05	18	66.38	18	66.40	66.40	0	1,241	0.00%
2022/12/02	18	66.17	18	66.10	66.20	0	1,238	0.00%
2022/12/01	11	65.70	11	66.40	65.70	0	1,230	0.00%
2022/11/30	2	66.50	4	66.20	66.00	-2	1,236	-0.16%
2022/11/18	16	65.95	20	66.75	66.00	-4	1,280	-0.31%
2022/11/17	5	65.76	14	65.61	65.30	-9	1,185	-0.76%
2022/11/11	4	63.63	4	63.80	63.70	0	1,148	0.00%
2022/11/10	10	64.50	0	0.00	63.30	10	1,151	0.87%
2022/11/08	4	62.68	14	62.94	62.80	-10	1,252	-0.80%
2022/11/07	10	62.40	0	0.00	62.40	10	1,249	0.80%
2022/11/04	0	0.00	5	61.44	61.70	-5	1,305	-0.38%
2022/11/03	8	60.59	8	60.99	61.10	0	1,352	0.00%
2022/10/31	6	57.40	6	57.30	57.30	0	1,317	0.00%
2022/10/28	17	55.70	17	55.65	55.70	0	1,317	0.00%
2022/10/27	2	57.20	2	57.30	57.30	0	1,322	0.00%
2022/10/25	6	57.50	6	57.98	57.50	0	1,313	0.00%
2022/10/24	21	59.43	16	59.60	58.90	5	1,310	0.38%
2022/10/21	5	59.20	5	59.80	60.00	0	1,304	0.00%
2022/10/20	17	58.39	17	57.85	60.40	0	1,296	0.00%
2022/10/19	13	58.95	16	58.63	59.00	-3	1,286	-0.23%
2022/10/18	15	58.94	12	59.20	59.00	3	1,304	0.23%
2022/10/17	10	58.04	10	56.72	58.40	0	1,311	0.00%
2022/10/14	0	0.00	2	58.30	58.20	-2	1,315	-0.15%
2022/10/13	5	55.90	3	57.70	56.30	2	1,329	0.15%
2022/10/11	4	57.70	4	58.30	58.30	0	1,355	0.00%
2022/10/05	10	58.55	10	58.30	58.50	0	1,464	0.00%
2022/10/04	18	57.27	18	56.97	57.30	0	1,455	0.00%
2022/10/03	14	56.64	14	57.02	56.60	0	1,452	0.00%
2022/09/30	1	56.40	1	56.90	57.60	0	1,450	0.00%
2022/09/29	3	55.00	9	54.53	54.60	-6	1,416	-0.42%
2022/09/28	28	53.96	42	54.74	53.50	-14	1,428	-0.98%
2022/09/27	8	56.65	8	55.20	56.60	0	1,429	0.00%
2022/09/26	7	56.39	20	56.25	55.80	-13	1,437	-0.90%
2022/09/23	3	59.30	8	59.79	58.90	-5	1,462	-0.34%
2022/09/22	10	59.80	10	59.80	59.80	0	1,475	0.00%
2022/09/21	5	60.50	5	60.50	60.50	0	1,470	0.00%
2022/09/19	12	61.48	12	61.51	61.50	0	1,470	0.00%
2022/09/16	0	0.00	13	62.95	62.50	-13	1,475	-0.88%
2022/09/15	0	0.00	5	64.10	63.80	-5	1,477	-0.34%
2022/09/14	10	63.80	0	0.00	63.60	10	1,483	0.67%
2022/09/13	10	64.70	10	64.70	64.70	0	1,489	0.00%
2022/09/12	0	0.00	5	63.96	64.30	-5	1,507	-0.33%
2022/09/08	0	0.00	2	63.00	63.50	-2	1,529	-0.13%
2022/09/06	6	62.88	6	63.00	63.00	0	1,537	0.00%
2022/09/05	10	62.44	10	63.28	62.40	0	1,516	0.00%
2022/09/02	13	64.42	13	64.97	64.40	0	1,509	0.00%
2022/09/01	10	67.40	3	64.93	64.90	7	1,511	0.46%
2022/08/30	5	65.56	5	65.30	65.30	0	1,456	0.00%
2022/08/26	1	67.00	0	0.00	66.60	1	1,440	0.07%
2022/08/24	10	65.02	10	65.43	65.00	0	1,438	0.00%
2022/08/22	14	65.48	14	66.37	65.50	0	1,434	0.00%
2022/08/19	5	67.20	0	0.00	67.30	5	1,413	0.35%
2022/08/17	0	0.00	8	67.30	67.30	-8	1,404	-0.57%
2022/08/16	10	67.79	8	67.69	67.80	2	1,383	0.14%
2022/08/15	8	67.90	5	67.82	67.50	3	1,348	0.22%
2022/08/12	0	0.00	2	65.00	64.70	-2	1,247	-0.16%
2022/08/11	29	65.36	27	65.87	65.30	2	1,241	0.16%
2022/08/09	12	62.20	14	61.49	62.20	-2	1,139	-0.18%
2022/08/08	0	0.00	1	61.10	61.90	-1	1,141	-0.09%
2022/08/05	0	0.00	2	61.90	62.00	-2	1,143	-0.17%
2022/08/04	8	61.00	8	59.70	61.00	0	1,154	0.00%
2022/08/03	14	61.42	13	60.58	60.40	1	1,156	0.09%
2022/08/02	13	60.95	13	60.92	61.00	0	1,194	0.00%
2022/07/29	0	0.00	1	62.50	62.50	-1	1,269	-0.08%
2022/07/28	3	61.47	3	61.90	61.40	0	1,264	0.00%
2022/07/25	10	64.10	1	64.00	63.00	9	1,246	0.72%
2022/07/22	5	62.30	5	62.50	62.30	0	1,225	0.00%
2022/07/21	13	62.78	13	61.89	62.90	0	1,243	0.00%
2022/07/20	13	61.68	13	62.11	61.60	0	1,235	0.00%
2022/07/18	26	61.89	26	62.22	61.90	0	1,229	0.00%
2022/07/15	1	62.50	1	60.40	62.50	0	1,197	0.00%
2022/07/14	3	59.20	13	59.22	59.80	-10	1,139	-0.88%
2022/07/12	4	55.08	4	55.50	54.90	0	1,088	0.00%
2022/07/08	15	58.17	5	57.50	57.40	10	1,082	0.92%
2022/07/04	0	0.00	7	56.94	56.90	-7	1,014	-0.69%
2022/07/01	3	57.03	28	59.55	56.90	-25	1,010	-2.47%
2022/06/30	15	61.78	17	62.38	61.70	-2	980	-0.20%
2022/06/29	15	64.44	16	64.17	64.50	-1	965	-0.10%
2022/06/24	0	0.00	5	64.54	64.40	-5	991	-0.50%
2022/06/23	2	63.75	2	62.50	63.20	0	989	0.00%
2022/06/22	8	63.01	12	63.15	63.00	-4	987	-0.41%
2022/06/21	4	64.18	4	65.12	65.20	0	987	0.00%
2022/06/20	10	61.50	15	62.65	61.20	-5	990	-0.50%
2022/06/17	8	64.89	11	64.75	64.80	-3	972	-0.31%
2022/06/15	18	67.71	15	67.09	67.20	3	980	0.31%
2022/06/14	14	66.70	14	66.24	66.70	0	982	0.00%
2022/06/13	4	67.03	4	67.40	67.00	0	992	0.00%
2022/06/10	11	70.76	14	69.92	69.70	-3	997	-0.30%
2022/06/07	0	0.00	1	69.20	69.30	-1	1,009	-0.10%
2022/06/06	6	69.07	5	69.36	69.00	1	1,022	0.10%
2022/06/02	0	0.00	1	68.00	68.00	-1	1,035	-0.10%
2022/06/01	1	69.40	0	0.00	69.20	1	1,069	0.09%
2022/05/31	2	68.45	0	0.00	68.90	2	1,077	0.19%
2022/05/30	3	68.03	0	0.00	67.90	3	1,087	0.28%
2022/05/25	0	0.00	5	66.90	66.90	-5	1,121	-0.45%
2022/05/24	5	66.26	0	0.00	65.60	5	1,166	0.43%
2022/05/18	0	0.00	4	65.65	65.80	-4	1,227	-0.33%
2022/05/17	6	65.30	7	65.37	65.30	-1	1,249	-0.08%
2022/05/12	5	64.50	6	62.77	62.00	-1	1,348	-0.07%
2022/05/10	7	63.79	11	63.46	65.00	-4	1,365	-0.29%
2022/05/09	0	64.20	0	0.00	63.90	0	1,350	0.00%
2022/04/28	10	70.30	10	70.60	70.30	0	1,417	0.00%
2022/04/27	2	69.90	4	70.20	70.50	-2	1,424	-0.14%
2022/04/26	0	0.00	1	71.50	71.30	-1	1,416	-0.07%
2022/04/25	2	70.95	2	71.80	70.90	0	1,432	0.00%
2022/04/22	0	75.20	0	0.00	74.70	0	1,436	0.00%
2022/04/11	0	75.60	0	0.00	75.10	0	2,042	0.00%
2022/04/08	0	0.00	1	77.20	77.50	-1	2,098	-0.05%
2022/04/01	0	78.80	0	0.00	78.60	0	2,306	0.00%
2022/03/31	1	79.40	1	79.20	79.00	0	2,343	0.00%
2022/03/29	3	79.80	0	0.00	79.60	3	2,405	0.12%
2022/03/25	13	78.46	12	78.52	78.30	1	2,557	0.04%
2022/03/22	0	0.00	1	78.30	78.50	-1	2,802	-0.04%
2022/03/21	0	0.00	3	78.77	78.40	-3	2,871	-0.10%
2022/03/18	0	0.00	4	77.58	77.20	-4	2,977	-0.13%
2022/03/17	5	77.80	2	77.90	77.90	3	3,123	0.10%
2022/03/16	10	75.05	12	75.45	75.10	-2	3,204	-0.06%
2022/03/15	1	75.30	0	0.00	75.20	1	3,383	0.03%
2022/03/14	1	76.80	0	0.00	77.40	1	3,655	0.03%
2022/03/11	6	76.83	6	77.02	76.80	0	3,803	0.00%
2022/03/09	1	76.00	0	0.00	76.30	1	4,438	0.02%
2022/03/08	17	75.18	16	75.32	75.00	1	4,797	0.02%
2022/03/07	2	77.21	35	77.06	77.30	-33	5,230	-0.63%
2022/03/04	1	80.80	0	0.00	80.80	1	5,903	0.02%
2022/03/03	2	82.40	0	0.00	82.20	2	6,146	0.03%
2022/03/02	3	82.40	0	0.00	82.40	3	6,633	0.05%
2022/03/01	5	82.58	0	0.00	82.70	5	6,960	0.07%
2022/02/25	7	80.99	1	80.70	80.90	6	7,133	0.08%
2022/02/24	23	80.44	18	81.24	80.10	5	7,408	0.07%
2022/02/23	10	84.00	0	0.00	84.00	10	8,140	0.12%
2022/02/22	7	84.37	5	84.40	83.80	2	8,544	0.02%
2022/02/21	1	86.60	0	0.00	86.60	1	8,875	0.01%
2022/02/17	0	0.00	1	88.30	88.30	-1	9,348	-0.01%
2022/02/16	24	88.29	22	88.52	87.70	2	9,614	0.02%
2022/02/15	2	87.60	7	87.49	87.20	-5	9,597	-0.05%
2022/02/14	5	85.68	5	85.40	85.80	0	9,604	0.00%
2022/02/10	26	88.76	24	88.32	88.50	2	9,623	0.02%
2022/02/09	1	88.20	0	0.00	89.00	1	9,660	0.01%
2022/02/08	5	86.50	5	86.90	88.20	0	9,651	0.00%
2022/02/07	6	85.20	5	85.90	85.70	1	9,673	0.01%
2022/01/25	2	85.10	6	85.25	84.20	-4	9,806	-0.04%
2022/01/24	13	85.34	5	85.46	85.90	8	9,935	0.08%
2022/01/21	1	86.70	0	0.00	85.50	1	10,050	0.01%
2022/01/18	8	88.40	8	89.00	88.40	0	10,452	0.00%
2022/01/17	1	87.10	0	0.00	88.80	1	10,459	0.01%
2022/01/14	20	86.55	20	86.28	87.00	0	10,445	0.00%
2022/01/13	0	0.00	5	88.30	88.90	-5	10,393	-0.05%
2022/01/12	26	88.78	26	88.68	88.60	0	10,380	0.00%
2022/01/11	15	89.31	16	90.76	89.20	-1	10,346	-0.01%
2022/01/07	23	91.06	22	91.57	91.00	1	10,265	0.01%
2022/01/06	2	94.05	0	0.00	93.90	2	10,182	0.02%
2022/01/05	10	94.74	174	94.71	95.20	-164	10,147	-1.62%	大賣/鉅額交易
2022/01/04	3	96.07	25	95.84	96.90	-22	10,056	-0.22%
2022/01/03	177	95.03	3	94.73	95.00	174	9,897	1.76%	大買/鉅額交易
2021/12/30	7	94.06	3	93.90	93.90	4	9,850	0.04%
2021/12/29	22	94.05	19	94.54	93.60	3	9,816	0.03%
2021/12/28	1	93.20	2	93.70	93.90	-1	9,685	-0.01%
2021/12/27	2	93.90	2	94.15	94.00	0	9,668	0.00%
2021/12/24	0	93.70	7	93.00	92.70	-7	9,660	-0.07%
2021/12/23	13	93.79	12	93.82	93.80	1	9,637	0.01%
2021/12/22	5	94.00	13	94.15	94.00	-8	9,623	-0.08%
2021/12/21	17	93.99	3	93.23	93.70	14	9,564	0.15%
2021/12/20	38	92.29	1	92.10	92.00	37	9,464	0.39%
2021/12/17	17	91.48	18	91.99	91.20	-1	9,411	-0.01%
2021/12/16	1	94.20	3	93.50	94.20	-2	9,293	-0.02%
2021/12/15	12	92.73	9	92.41	92.10	3	9,227	0.03%
2021/12/14	14	92.41	18	93.05	92.00	-4	9,170	-0.04%
2021/12/13	28	94.04	20	93.98	93.80	8	9,086	0.09%
2021/12/10	9	96.72	6	96.45	95.50	3	8,940	0.03%
2021/12/09	24	97.10	93	98.97	96.90	-69	8,845	-0.78%
2021/12/08	15	99.99	14	99.11	98.50	1	8,661	0.01%
2021/12/07	22	97.68	27	97.91	97.10	-5	8,383	-0.06%
2021/12/06	83	100.63	5	98.54	97.60	78	8,243	0.95%
2021/12/03	15	96.96	15	97.24	96.90	0	7,806	0.00%
2021/12/02	41	97.95	38	100.46	97.00	3	7,640	0.04%
2021/12/01	35	100.16	20	99.72	101.50	15	7,293	0.21%
2021/11/30	20	98.48	36	98.25	99.10	-16	6,853	-0.23%
2021/11/29	33	94.03	30	94.38	94.10	3	6,181	0.05%
2021/11/26	78	96.51	72	95.97	96.40	6	6,102	0.10%
2021/11/25	35	96.76	32	95.86	95.00	3	5,614	0.05%
2021/11/24	41	93.40	40	93.07	93.60	1	5,292	0.02%
2021/11/23	34	93.30	43	94.50	92.70	-9	5,125	-0.18%
2021/11/22	32	98.37	36	98.73	97.50	-4	4,867	-0.08%
2021/11/19	52	93.42	52	92.53	93.30	0	4,204	0.00%
2021/11/18	39	91.59	27	91.25	90.60	12	3,805	0.32%
2021/11/17	20	87.23	22	87.38	87.10	-2	3,454	-0.06%
2021/11/16	42	90.58	41	93.09	89.80	1	3,338	0.03%
2021/11/15	9	89.43	29	90.42	94.30	-20	2,987	-0.67%
2021/11/12	15	85.95	15	85.91	85.80	0	2,733	0.00%
2021/11/11	14	85.69	18	85.60	85.90	-4	2,700	-0.15%
2021/11/10	3	85.60	0	0.00	85.70	3	2,730	0.11%
2021/11/09	5	84.80	0	0.00	84.90	5	2,747	0.18%
2021/11/08	23	84.12	19	84.82	84.10	4	2,768	0.14%
2021/11/05	6	87.08	5	86.40	87.10	1	2,769	0.04%
2021/11/04	17	88.11	19	87.87	87.60	-2	2,776	-0.07%
2021/11/03	42	88.17	31	85.95	87.30	11	2,807	0.39%
2021/11/02	25	86.69	24	87.38	86.20	1	2,751	0.04%
2021/11/01	29	88.53	34	88.68	87.70	-5	2,682	-0.19%
2021/10/29	56	88.37	62	87.94	88.50	-6	2,551	-0.24%
2021/10/28	34	87.05	11	87.00	87.60	23	2,440	0.94%
2021/10/27	16	83.37	14	83.44	83.60	2	2,248	0.09%
2021/10/26	20	81.70	15	81.03	81.00	5	2,177	0.23%
2021/10/25	2	78.70	7	78.41	79.10	-5	2,043	-0.24%
2021/10/20	15	77.28	19	77.14	77.60	-4	2,283	-0.18%
2021/10/19	8	76.55	4	76.90	76.90	4	2,324	0.17%
2021/10/18	12	74.50	12	74.68	74.40	0	2,366	0.00%
2021/10/13	6	72.90	6	74.00	72.80	0	2,665	0.00%
2021/10/12	5	75.12	5	74.58	74.60	0	2,734	0.00%
2021/10/08	9	75.46	9	75.50	75.50	0	2,802	0.00%
2021/10/07	4	75.30	18	75.40	75.50	-14	2,914	-0.48%
2021/10/06	18	72.89	18	73.28	73.00	0	3,545	0.00%
2021/10/05	11	72.76	10	73.36	73.50	1	3,752	0.03%
2021/10/01	0	0.00	1	73.50	73.50	-1	3,819	-0.03%
2021/09/30	5	76.24	5	76.76	76.80	0	3,870	0.00%
2021/09/29	1	76.10	0	0.00	75.70	1	4,236	0.02%
2021/09/22	5	78.92	7	78.99	79.20	-2	4,870	-0.04%
2021/09/17	20	79.78	21	79.50	79.80	-1	5,327	-0.02%
2021/09/15	0	0.00	1	80.10	79.50	-1	5,953	-0.02%
2021/09/14	0	0.00	1	79.00	79.40	-1	5,957	-0.02%
2021/09/13	2	78.90	0	0.00	79.00	2	5,972	0.03%
2021/09/10	9	79.63	10	79.87	79.80	-1	5,997	-0.02%
2021/09/08	7	78.54	6	79.60	78.20	1	6,034	0.02%
2021/09/07	1	79.80	0	0.00	80.80	1	6,014	0.02%
2021/09/06	10	81.13	11	82.14	81.10	-1	6,010	-0.02%
2021/09/03	1	82.30	1	83.10	82.30	0	6,001	0.00%
2021/09/02	15	82.89	14	84.36	82.50	1	5,999	0.02%
2021/09/01	1	86.80	1	84.70	84.40	0	5,976	0.00%
2021/08/30	4	82.35	6	82.30	82.60	-2	5,832	-0.03%
2021/08/26	18	84.14	21	83.83	84.40	-3	5,837	-0.05%
2021/08/25	9	84.37	4	83.38	83.40	5	5,850	0.09%
2021/08/24	16	80.65	16	80.76	81.10	0	5,818	0.00%
2021/08/19	0	0.00	7	78.60	78.50	-7	5,897	-0.12%
2021/08/18	17	79.13	17	76.98	80.70	0	5,935	0.00%
2021/08/17	0	0.00	2	81.00	78.50	-2	5,938	-0.03%
2021/08/16	16	79.88	16	79.36	79.90	0	5,943	0.00%
2021/08/13	17	82.99	16	84.18	83.00	1	5,914	0.02%
2021/08/11	21	82.24	18	82.92	81.50	3	5,905	0.05%
2021/08/10	1	85.10	0	0.00	85.30	1	5,891	0.02%
2021/08/09	20	86.07	19	86.09	86.00	1	5,919	0.02%
2021/08/06	39	85.42	40	85.22	84.80	-1	5,888	-0.02%
2021/08/05	9	86.78	2	87.10	86.00	7	5,938	0.12%
2021/08/04	1	86.40	2	86.20	86.10	-1	6,030	-0.02%
2021/08/03	4	87.35	3	87.53	88.00	1	6,078	0.02%
2021/08/02	1	85.80	5	86.00	86.60	-4	6,180	-0.06%
2021/07/30	5	86.46	4	87.15	85.80	1	6,216	0.02%
2021/07/29	16	86.16	18	86.33	87.10	-2	6,226	-0.03%
2021/07/28	13	85.70	9	85.59	85.90	4	6,249	0.06%
2021/07/27	18	89.64	14	91.38	89.30	4	6,322	0.06%
2021/07/26	6	91.97	11	91.26	91.70	-5	6,284	-0.08%
2021/07/23	4	90.18	2	90.20	89.20	2	6,240	0.03%
2021/07/22	5	89.08	5	89.18	89.20	0	6,484	0.00%
2021/07/21	14	87.88	18	88.72	88.20	-4	6,516	-0.06%
2021/07/20	22	86.42	17	86.32	86.60	5	6,441	0.08%
2021/07/19	25.3	89.82	21	89.56	89.50	4.3	6,373	0.07%
2021/07/16	5	92.16	5	91.24	91.30	0	6,365	0.00%
2021/07/15	16	90.11	15	89.89	90.40	1	6,363	0.02%
2021/07/14	6.3	91.64	0	0.00	90.60	6.3	6,334	0.10%
2021/07/13	96	95.57	82	96.47	92.20	14	6,255	0.22%
2021/07/12	47.5	93.20	49.4	92.62	94.30	-1.9	5,656	-0.03%
2021/07/09	17	90.43	5	90.18	90.20	12	5,498	0.22%
2021/07/08	28	90.83	24	90.51	91.10	4	5,553	0.07%
2021/07/07	1	91.30	2	91.00	90.80	-1	5,573	-0.02%
2021/07/06	25	93.62	17	93.42	92.10	8	5,563	0.14%
2021/07/05	10	92.15	10	91.78	91.60	0	5,337	0.00%
2021/07/02	2	88.40	5	89.90	89.20	-3	5,510	-0.05%
2021/07/01	17	88.82	13	91.11	88.00	4	5,490	0.07%
2021/06/30	31	91.94	21.3	92.66	92.00	9.7	5,433	0.18%
2021/06/29	13	92.51	23	92.96	92.50	-10	5,408	-0.18%
2021/06/28	40	92.33	38	93.12	92.40	2	5,203	0.04%
2021/06/25	19	90.11	25.4	90.69	91.00	-6.4	4,772	-0.13%
2021/06/24	79.2	83.46	84	84.79	86.20	-4.8	4,312	-0.11%
2021/06/23	13	81.81	1	81.00	81.90	12	4,197	0.29%
2021/06/21	16	81.05	16	80.82	80.80	0	4,232	0.00%
2021/06/18	11.1	83.12	11	82.32	83.30	0.1	4,293	0.00%
2021/06/17	6	81.57	6	82.00	82.00	0	4,371	0.00%
2021/06/07	18	80.68	18	78.77	80.90	0	5,077	0.00%
2021/06/02	15	80.75	15	81.39	80.60	0	5,422	0.00%
2021/06/01	20	82.89	17	82.59	82.50	3	5,826	0.05%
2021/05/31	19	81.67	19	81.08	82.00	0	5,898	0.00%
2021/05/28	0	0.00	1	81.40	81.20	-1	5,980	-0.02%
2021/05/27	9	79.47	6	79.48	79.20	3	6,098	0.05%
2021/05/26	17	79.32	17	78.73	79.00	0	6,293	0.00%
2021/05/25	17	78.79	17.4	78.25	78.20	-0.4	6,397	-0.01%
2021/05/24	6	76.30	9	77.18	77.40	-3	6,618	-0.05%
2021/05/21	14	76.57	15	74.93	76.20	-1	6,937	-0.01%
2021/05/20	16.1	74.18	13	74.22	73.90	3.1	7,728	0.04%
2021/05/19	8.1	74.82	8	74.91	75.00	0.1	8,583	0.00%
2021/05/18	3.1	71.19	5	72.92	73.60	-1.9	8,963	-0.02%
2021/05/14	35	73.60	34	75.06	73.50	1	9,000	0.01%
2021/05/13	8.2	73.43	8	73.83	74.20	0.2	9,084	0.00%
2021/05/12	8	70.89	11	73.35	72.00	-3	9,244	-0.03%
2021/05/11	10	77.70	8	78.50	77.60	2	9,154	0.02%
2021/05/10	6	84.45	6	83.70	82.50	0	9,133	0.00%
2021/05/06	0	0.00	4	76.50	76.90	-4	9,143	-0.04%
2021/05/05	2	77.45	1	78.70	77.00	1	9,153	0.01%
2021/05/04	1	77.34	2	77.95	78.10	-1	9,146	-0.01%
2021/05/03	10	85.92	11	86.37	85.60	-1	9,019	-0.01%
2021/04/29	0	0.00	4	90.00	88.70	-4	8,986	-0.04%
2021/04/28	22.2	91.27	25	92.96	90.70	-2.8	8,972	-0.03%
2021/04/27	2	89.40	15	90.33	91.20	-13	8,731	-0.15%
2021/04/26	4	89.28	1	88.80	88.90	3	8,680	0.03%
2021/04/21	11	90.18	8	89.06	88.80	3	8,661	0.03%
2021/04/20	1	89.90	1	89.40	90.00	0	8,621	0.00%
2021/04/19	15	88.80	15	88.71	88.80	0	8,673	0.00%
2021/04/16	27.3	89.72	29	89.73	89.80	-1.8	8,803	-0.02%
2021/04/15	3	88.67	2	89.65	89.30	1	8,847	0.01%
2021/04/14	25.1	88.02	24	87.11	87.40	1.1	8,872	0.01%
2021/04/13	4	88.88	5	89.10	88.10	-1	8,858	-0.01%
2021/04/12	0.1	91.80	1	91.90	90.00	-0.9	8,845	-0.01%
2021/04/09	21	91.64	8	90.98	90.70	13	8,899	0.15%
2021/04/08	29	92.37	40.1	93.10	93.30	-11.1	8,771	-0.13%
2021/04/07	1	89.00	0	0.00	89.20	1	8,521	0.01%
2021/04/06	12	88.29	5	90.08	87.70	7	8,521	0.08%
2021/04/01	12	89.85	11	89.68	89.70	1	8,460	0.01%
2021/03/31	3	89.60	5	89.76	89.30	-2	8,378	-0.02%
2021/03/30	4	89.00	2	89.40	88.90	2	8,353	0.02%
2021/03/29	11	88.55	10	88.43	88.80	1	8,334	0.01%
2021/03/26	12	87.73	2	88.45	88.20	10	8,323	0.12%
2021/03/25	8.1	86.80	2	86.30	86.30	6.1	8,295	0.07%
2021/03/24	2	87.95	0	0.00	87.50	2	8,304	0.02%
2021/03/23	13	87.14	14	87.58	87.10	-1	8,284	-0.01%
2021/03/22	11	88.82	12	90.28	88.80	-1	8,227	-0.01%
2021/03/19	2	90.60	4	91.45	91.10	-2	8,208	-0.02%
2021/03/18	7	91.31	15	91.32	91.20	-8	8,174	-0.10%
2021/03/17	2	91.00	10	89.40	89.30	-8	8,218	-0.10%
2021/03/16	4	90.48	2	90.60	89.90	2	8,359	0.02%
2021/03/12	14	89.26	13	89.66	89.10	1	8,447	0.01%
2021/03/11	18	90.62	19	91.25	90.10	-1	8,423	-0.01%
2021/03/10	37	90.45	29	90.12	90.40	8	8,239	0.10%
2021/03/09	15	88.15	15	88.31	89.20	0	8,160	0.00%
2021/03/08	43	88.13	40	89.46	87.00	3	8,088	0.04%
2021/03/05	39	89.92	30	88.88	88.10	9	8,016	0.11%
2021/03/04	21	86.94	19	87.59	86.10	2	7,670	0.03%
2021/03/03	8	91.01	9	88.94	89.80	-1	7,702	-0.01%
2021/03/02	32	88.90	32	92.76	88.90	0	7,600	0.00%
2021/02/26	3	92.10	14	91.99	92.00	-11	7,479	-0.15%
2021/02/25	19	90.17	23	90.80	89.70	-4	7,279	-0.05%
2021/02/24	63	93.94	76	92.47	90.70	-13	7,132	-0.18%
2021/02/23	22	93.06	8	93.36	93.20	14	6,872	0.20%
2021/02/22	66	98.28	52.1	98.22	95.80	13.9	6,549	0.21%
2021/02/19	25	90.93	31	91.26	94.00	-6	5,820	-0.10%
2021/02/18	14	83.46	87	83.53	85.50	-73	4,952	-1.47%
2021/02/17	75	77.11	4	77.80	77.80	71	4,570	1.55%
2021/02/05	20	75.61	30	76.19	75.60	-10	4,508	-0.22%
2021/02/04	43	77.23	40	76.73	77.10	3	4,465	0.07%
2021/02/03	11	76.98	12	76.55	75.70	-1	4,357	-0.02%
2021/02/01	4	72.88	3	72.30	72.30	1	4,219	0.02%
2021/01/29	6	76.47	9	76.27	73.80	-3	4,167	-0.07%
2021/01/28	1	74.90	6	75.43	74.30	-5	4,016	-0.12%
2021/01/27	2	73.80	2	74.25	74.80	0	3,975	0.00%
2021/01/26	22	73.65	13	74.32	72.90	9	3,935	0.23%
2021/01/25	4	74.00	1	74.00	73.90	3	3,903	0.08%
2021/01/22	13	72.40	13	73.08	73.20	0	3,877	0.00%
2021/01/21	0	71.10	0	0.00	71.00	0	3,846	0.00%
2021/01/20	12	72.10	13.1	72.60	72.10	-1.1	3,809	-0.03%
2021/01/19	0.1	74.90	2	75.00	75.20	-1.9	3,750	-0.05%
2021/01/18	12	73.51	2	74.70	73.80	10	3,709	0.27%
2021/01/15	44	75.43	50	76.08	75.50	-6	3,670	-0.16%
2021/01/13	12	76.84	13	76.70	76.70	-1	3,590	-0.03%
2021/01/12	31	76.74	13	77.63	76.10	18	3,555	0.51%
2021/01/11	1	78.20	2	79.20	79.90	-1	3,465	-0.03%
2021/01/08	10	76.38	79	77.89	77.60	-69	3,298	-2.09%
2021/01/07	80	77.41	33	76.62	77.10	47	3,212	1.46%
2021/01/06	14	76.69	13	75.65	74.60	1	3,156	0.03%
2021/01/05	10	77.47	10	78.24	77.50	0	3,075	0.00%
2021/01/04	1	75.80	13	76.97	78.00	-12	3,019	-0.40%
2020/12/31	12	74.04	10	74.03	73.90	2	2,905	0.07%
2020/12/30	1	74.40	2	74.60	74.30	-1	2,885	-0.03%
2020/12/29	0	0.00	1	75.30	73.70	-1	2,867	-0.03%
2020/12/28	1	73.50	1	73.00	73.00	0	2,810	0.00%
2020/12/25	15	72.91	9	72.63	72.70	6	2,798	0.21%
2020/12/23	6	71.80	6	71.70	71.70	0	2,781	0.00%
2020/12/22	0	0.00	1	72.40	70.20	-1	2,781	-0.04%
2020/12/21	0	72.80	0	0.00	72.20	0	2,772	0.00%
2020/12/18	6	74.37	2	73.95	73.60	4	2,747	0.15%
2020/12/17	3	72.73	3	72.23	72.30	0	2,701	0.00%
2020/12/16	12	72.59	12	72.66	72.50	0	2,699	0.00%
2020/12/15	13	72.31	11	73.53	72.20	2	2,672	0.08%
2020/12/14	0	75.80	0	0.00	75.50	0	2,592	0.00%
2020/12/11	23	78.10	38	78.15	77.20	-15	2,545	-0.59%
2020/12/10	12	79.14	22	78.93	79.90	-10	2,382	-0.42%
2020/12/09	9	77.88	43	74.81	78.80	-34	2,176	-1.56%
2020/12/08	38	73.44	1	74.00	73.30	37	1,938	1.91%
2020/12/04	0	0.00	57	73.71	73.70	-57	1,889	-3.02%
2020/12/03	30	74.64	27	74.67	74.20	3	1,868	0.16%
2020/12/02	0	0.00	14	73.86	73.90	-14	1,793	-0.78%
2020/12/01	5	72.28	3	72.80	72.40	2	1,747	0.11%
2020/11/30	25	73.89	16	73.63	73.20	9	1,727	0.52%
2020/11/27	94	72.17	32	73.27	74.00	62	1,682	3.68%
2020/11/26	1	71.40	3	71.30	70.70	-2	1,507	-0.13%
2020/11/25	4	70.38	3	70.70	70.20	1	1,493	0.07%
2020/11/24	4	71.15	1	70.70	70.60	3	1,471	0.20%
2020/11/20	0	0.00	3.1	69.80	70.00	-3.1	1,459	-0.21%
2020/11/19	13	69.32	12	69.28	69.30	1	1,458	0.07%
2020/11/18	11	70.73	5	70.90	70.30	6	1,453	0.41%
2020/11/16	6	69.50	0	0.00	68.70	6	1,424	0.42%
2020/11/13	3	69.30	0	0.00	68.90	3	1,413	0.21%
2020/11/12	18	69.13	17	69.00	69.00	1	1,426	0.07%
2020/11/10	6	68.25	2	68.55	68.50	4	1,405	0.28%
2020/11/09	11	66.38	11	67.81	67.90	0	1,366	0.00%
2020/11/06	0	0.00	1	65.00	64.70	-1	1,330	-0.08%
2020/11/05	1	65.00	5	64.90	64.90	-4	1,371	-0.29%
2020/11/04	5	65.20	0	0.00	65.30	5	1,386	0.36%
2020/11/03	0	0.00	2	64.30	64.70	-2	1,411	-0.14%
2020/10/30	28	63.80	2	63.90	63.60	26	1,485	1.75%
2020/10/29	4	63.65	4	63.90	63.90	0	1,514	0.00%
2020/10/28	5	64.20	5	64.50	64.10	0	1,529	0.00%
2020/10/27	2	65.20	0	0.00	65.00	2	1,540	0.13%
2020/10/26	0	0.00	1	65.40	64.90	-1	1,581	-0.06%
2020/10/22	0	65.60	0	0.00	65.30	0	1,660	0.00%
2020/10/21	0	0.00	19	66.61	66.40	-19	1,705	-1.11%
2020/10/19	5	66.00	2	65.70	65.70	3	1,809	0.17%
2020/10/16	1	65.90	1	65.70	64.80	0	1,906	0.00%
2020/10/15	3	66.10	0	0.00	65.60	3	1,973	0.15%
2020/10/14	2	66.00	7	66.26	66.60	-5	1,992	-0.25%
2020/10/13	1	64.30	0	0.00	64.70	1	2,014	0.05%
2020/10/08	4	66.18	1	66.40	66.00	3	2,110	0.14%
2020/10/06	3	65.33	3	65.40	65.40	0	2,244	0.00%
2020/09/29	18	64.16	18	64.30	64.10	0	3,243	0.00%
2020/09/28	4	64.45	7	63.94	65.30	-3	3,547	-0.08%
2020/09/25	18	62.23	14	62.95	62.20	4	3,596	0.11%
2020/09/24	11	63.87	11	64.05	63.90	0	3,593	0.00%
2020/09/17	5	67.70	7	67.96	67.90	-2	3,672	-0.05%
2020/09/16	3	67.40	4	67.75	66.90	-1	3,674	-0.03%
2020/09/15	3	66.70	3	66.80	66.80	0	3,674	0.00%
2020/09/14	4	66.65	0	0.00	66.30	4	3,807	0.11%
2020/09/08	0	0.00	1	65.10	65.10	-1	3,898	-0.03%
2020/09/07	15	65.83	15	65.79	65.70	0	3,931	0.00%
2020/09/04	0	67.00	0	0.00	66.40	0	3,990	0.00%
2020/09/03	12	67.70	13	67.62	67.50	-1	4,170	-0.02%
2020/09/02	11	67.39	10	68.16	68.20	1	4,182	0.02%
2020/09/01	0	66.50	0	0.00	65.50	0	4,161	0.00%
2020/08/31	6	65.97	6	66.00	66.00	0	4,173	0.00%
2020/08/27	19	66.10	21	66.31	66.10	-2	4,267	-0.05%
2020/08/26	11	66.76	10	66.61	66.60	1	4,415	0.02%
2020/08/25	8	65.05	8	65.41	65.30	0	4,424	0.00%
2020/08/24	0	64.90	0	0.00	64.30	0	4,426	0.00%
2020/08/21	9	64.47	0	0.00	65.00	9	4,434	0.20%
2020/08/20	9	64.78	0	0.00	63.60	9	4,430	0.20%
2020/08/19	3	69.50	3	69.10	68.50	0	4,386	0.00%
2020/08/18	18	70.33	13	70.18	70.30	5	4,369	0.11%
2020/08/17	1	71.30	0	0.00	70.80	1	4,367	0.02%
2020/08/14	11	70.50	9	70.64	70.70	2	4,370	0.05%
2020/08/13	10	70.05	10	70.31	70.00	0	4,368	0.00%
2020/08/12	0	0.00	1	69.70	69.90	-1	4,365	-0.02%
2020/08/11	1	70.60	0	0.00	71.10	1	4,377	0.02%
2020/08/10	2	70.00	0	0.00	69.90	2	4,387	0.05%
2020/08/07	15	70.81	10	71.26	70.80	5	4,407	0.11%
2020/08/06	19	71.60	27	71.56	71.60	-8	4,397	-0.18%
2020/08/05	1	71.00	12	71.43	71.30	-11	4,403	-0.25%
2020/08/04	14	69.94	14	70.01	69.90	0	4,400	0.00%
2020/07/31	0	0.00	20	69.05	69.00	-20	4,580	-0.44%
2020/07/30	5	69.68	0	0.00	69.40	5	4,592	0.11%
2020/07/29	0	0.00	6	68.60	68.50	-6	4,577	-0.13%
2020/07/28	12	67.32	12	68.68	67.30	0	4,577	0.00%
2020/07/27	0	0.00	1	69.20	69.00	-1	4,590	-0.02%
2020/07/23	11	72.31	13	72.47	72.30	-2	4,568	-0.04%
2020/07/22	1	74.50	5	73.20	73.00	-4	4,581	-0.09%
2020/07/17	8	71.15	8	71.10	71.20	0	4,448	0.00%
2020/07/16	13	71.50	12	71.55	71.50	1	4,457	0.02%
2020/07/15	10	71.42	9	72.53	71.20	1	4,439	0.02%
2020/07/14	12	72.68	10	72.88	72.60	2	4,456	0.04%
2020/07/13	19	75.05	18	75.43	75.20	1	4,414	0.02%
2020/07/10	1	79.93	9	76.21	75.00	-8	4,421	-0.18%
2020/07/09	19	79.85	18	79.73	79.90	1	4,363	0.02%
2020/07/08	14	79.01	24.3	82.22	81.40	-10.3	4,194	-0.25%
2020/07/07	10	74.25	17	75.48	77.10	-7	3,612	-0.19%
2020/07/06	1	70.90	0	0.00	72.10	1	3,368	0.03%
2020/07/03	1	70.70	2	71.10	70.60	-1	3,365	-0.03%
2020/07/02	3	71.33	1	71.10	71.20	2	3,431	0.06%
2020/07/01	0	0.00	6	71.88	71.00	-6	3,440	-0.17%
2020/06/30	2	69.90	1	70.40	70.10	1	3,412	0.03%
2020/06/23	2	70.60	2	70.35	70.10	0	3,459	0.00%
2020/06/22	0	0.00	1	70.70	70.70	-1	3,480	-0.03%
2020/06/19	1	71.40	0	0.00	70.00	1	3,529	0.03%
2020/06/18	8	70.65	7	70.29	70.70	1	3,433	0.03%
2020/06/17	2	70.30	4	70.50	70.30	-2	3,447	-0.06%
2020/06/16	3	69.63	1	69.80	69.70	2	3,475	0.06%
2020/06/15	15	68.05	15	68.50	68.00	0	3,541	0.00%
2020/06/12	7	68.04	7	68.46	68.80	0	3,559	0.00%
2020/06/11	8	69.90	9	71.42	69.90	-1	3,586	-0.03%
2020/06/10	15	72.78	18	73.12	72.20	-3	3,590	-0.08%
2020/06/09	2	72.15	3	71.83	72.40	-1	3,506	-0.03%
2020/06/08	1	71.80	3	71.97	71.50	-2	3,570	-0.06%
2020/06/05	2	71.65	0	0.00	72.50	2	3,567	0.06%
2020/06/04	13	71.60	20	71.75	71.40	-7	3,593	-0.19%
2020/06/03	39	72.88	28	72.49	72.40	11	3,618	0.30%
2020/06/02	30	72.49	20	72.54	72.30	10	3,568	0.28%
2020/06/01	0	0.00	1	70.70	70.60	-1	3,436	-0.03%
2020/05/28	5	68.80	0	0.00	68.80	5	3,474	0.14%
2020/05/26	1	70.00	1	69.70	69.50	0	3,585	0.00%
2020/05/25	11	69.32	12	68.49	69.00	-1	3,620	-0.03%
2020/05/22	14	68.11	14	68.25	68.10	0	3,694	0.00%
2020/05/21	4	69.90	1	69.70	69.60	3	3,740	0.08%
2020/05/20	10	68.20	10	68.52	68.20	0	3,767	0.00%
2020/05/19	0	0.00	1	67.60	68.00	-1	3,884	-0.03%
2020/05/14	1	70.87	0	0.00	68.80	1	4,008	0.03%
2020/05/13	2	70.80	0	0.00	70.80	2	4,004	0.05%
2020/05/12	3	71.27	0	0.00	71.00	3	4,052	0.07%
2020/05/08	4	71.35	3	71.30	70.70	1	4,087	0.02%
2020/05/07	7	73.34	7	73.83	74.60	0	3,973	0.00%
2020/05/06	0	0.00	3	71.60	71.30	-3	3,944	-0.08%
2020/05/04	1	71.10	4	70.95	70.70	-3	4,041	-0.07%
2020/04/30	16	72.88	9	72.61	72.60	7	4,096	0.17%
2020/04/29	1	70.70	2	71.45	71.30	-1	4,105	-0.02%
2020/04/28	1	70.40	3	71.40	70.40	-2	4,132	-0.05%
2020/04/27	3	70.10	0	0.00	70.40	3	4,228	0.07%
2020/04/24	0	0.00	5	68.20	68.20	-5	4,231	-0.12%
2020/04/23	35	68.63	30	68.25	68.50	5	4,294	0.12%
2020/04/22	37	68.17	37	67.66	68.50	0	4,402	0.00%
2020/04/21	6	67.53	9	68.87	67.50	-3	4,488	-0.07%
2020/04/20	7	69.79	7	69.89	70.40	0	4,530	0.00%
2020/04/17	8	69.20	8	70.16	69.20	0	4,584	0.00%
2020/04/16	1	70.30	0	0.00	69.70	1	4,725	0.02%
2020/04/15	13	70.03	15	69.63	70.10	-2	4,829	-0.04%
2020/04/14	5	68.96	4	69.65	69.70	1	4,917	0.02%
2020/04/13	1	68.70	0	0.00	67.40	1	5,160	0.02%
2020/04/08	13	67.98	8	68.40	68.40	5	6,121	0.08%
2020/04/07	1	66.30	7	64.47	66.60	-6	6,268	-0.10%
2020/04/06	2	62.00	4	62.55	62.40	-2	6,416	-0.03%
2020/04/01	5	61.58	3	62.17	62.00	2	6,722	0.03%
2020/03/31	9	60.79	9	61.24	61.00	0	7,310	0.00%
2020/03/30	6	60.32	6	61.90	61.90	0	7,651	0.00%
2020/03/27	22	61.56	20	62.45	61.00	2	7,928	0.03%
2020/03/26	1	59.80	1	61.60	61.80	0	8,385	0.00%
2020/03/25	17	61.66	19	61.76	61.60	-2	8,673	-0.02%
2020/03/24	0	0.00	12	58.87	58.90	-12	8,750	-0.14%
2020/03/23	12	55.32	11	54.10	54.10	1	8,864	0.01%
2020/03/20	1	56.50	6	56.87	57.50	-5	9,195	-0.05%
2020/03/19	12	54.24	11	53.73	52.30	1	9,238	0.01%
2020/03/18	23	58.96	17	60.76	58.10	6	9,165	0.07%
2020/03/17	5	60.76	3	61.83	60.20	2	9,235	0.02%
2020/03/16	1	64.59	1	65.00	62.00	0	9,171	0.00%
2020/03/13	19	65.34	14	65.90	68.00	5	9,102	0.06%
2020/03/12	7	71.97	13	72.33	71.00	-6	9,013	-0.07%
2020/03/11	18	79.14	16	80.63	78.50	2	8,929	0.02%
2020/03/10	1	79.30	1	80.80	80.80	0	8,950	0.00%
2020/03/09	11	79.14	14	80.19	79.00	-3	8,906	-0.03%
2020/03/06	0	0.00	6	83.60	83.20	-6	8,846	-0.07%
2020/03/05	2	85.10	2	84.40	84.60	0	8,831	0.00%
2020/03/04	10	83.88	10	83.62	83.70	0	8,817	0.00%
2020/03/03	1	84.10	0	0.00	83.70	1	8,805	0.01%
2020/03/02	9	83.97	9	81.50	81.50	0	8,759	0.00%
2020/02/27	17	85.16	13	86.98	83.70	4	8,723	0.05%
2020/02/26	0	0.00	16	89.20	88.30	-16	8,644	-0.19%
2020/02/25	1	91.09	0	0.00	90.30	1	8,605	0.01%
2020/02/24	6	89.87	0	0.00	91.90	6	8,532	0.07%
2020/02/21	0	0.00	3	90.60	90.70	-3	8,502	-0.04%
2020/02/20	4	91.78	4	92.53	91.00	0	8,474	0.00%
2020/02/19	35	90.49	21	92.08	92.10	14	8,358	0.17%
2020/02/18	0	0.00	3	88.90	88.30	-3	8,233	-0.04%
2020/02/14	1	88.10	0	0.00	88.80	1	8,215	0.01%
2020/02/13	6	87.65	1	88.50	87.80	5	8,200	0.06%
2020/02/12	13	86.90	11	87.45	88.50	2	8,187	0.02%
2020/02/11	1	84.60	4	85.05	85.50	-3	8,131	-0.04%
2020/02/10	6	83.78	4	83.95	84.00	2	8,140	0.02%
2020/02/07	2	86.55	1	85.40	85.40	1	8,138	0.01%
2020/02/06	3	87.73	3	88.03	88.00	0	8,139	0.00%
2020/02/05	10	87.58	13	88.36	86.70	-3	8,141	-0.04%
2020/02/04	11	87.25	6	87.73	87.60	5	8,089	0.06%
2020/02/03	0	86.00	1	80.90	84.80	-1	8,065	-0.01%
2020/01/31	5	86.56	5	86.54	86.50	0	8,256	0.00%
2020/01/30	7	87.93	10	87.30	86.60	-3	8,282	-0.04%
2020/01/20	6	95.40	11	95.54	96.20	-5	8,158	-0.06%
2020/01/17	15	95.08	8	95.38	95.00	7	8,174	0.09%
2020/01/16	3	96.53	0	0.00	96.60	3	8,264	0.04%
2020/01/15	17	96.12	15	96.47	95.50	2	8,159	0.02%
2020/01/14	15	98.39	7	98.20	98.30	8	8,055	0.10%
2020/01/13	3	97.10	2	97.50	98.20	1	7,961	0.01%
2020/01/10	9	97.27	8	98.29	97.00	1	7,897	0.01%
2020/01/09	3	99.57	4	99.88	100.50	-1	7,686	-0.01%
2020/01/08	11	99.64	7	99.03	97.40	4	7,556	0.05%
2020/01/07	27	99.30	20	99.23	99.20	7	7,403	0.09%
2020/01/06	18	106.78	13	104.38	103.00	5	7,077	0.07%
2020/01/03	14	104.68	12	104.29	104.50	2	6,656	0.03%
2020/01/02	43	111.53	35	108.74	108.50	8	6,306	0.13%
2019/12/31	3	106.50	5	107.70	108.00	-2	6,011	-0.03%
2019/12/30	10	106.35	5	106.00	105.50	5	5,801	0.09%
2019/12/27	24	107.54	23	105.96	106.00	1	5,576	0.02%
2019/12/26	73	105.81	96	106.58	106.50	-23	5,269	-0.44%
2019/12/25	22	99.65	29	100.32	101.50	-7	4,672	-0.15%
2019/12/24	2	96.15	1	95.60	96.50	1	4,318	0.02%
2019/12/23	14	95.78	38	96.27	95.80	-24	4,028	-0.60%
2019/12/20	71	86.60	73	88.54	88.90	-2	3,572	-0.06%
2019/12/19	25	86.24	12	86.69	85.60	13	3,250	0.40%
2019/12/18	8	85.99	10	86.72	86.50	-2	3,126	-0.06%
2019/12/17	16	86.36	54	85.51	86.00	-38	3,007	-1.26%
2019/12/16	1	79.30	6	81.62	82.80	-5	2,674	-0.19%
2019/12/13	12	79.17	10	79.16	79.10	2	2,585	0.08%
2019/12/12	9	80.61	10	81.30	80.20	-1	2,560	-0.04%
2019/12/11	6	79.10	1	79.40	79.10	5	2,464	0.20%
2019/12/09	2	79.50	0	0.00	78.90	2	2,476	0.08%
2019/12/06	1	78.40	0	0.00	78.40	1	2,492	0.04%
2019/12/05	4	78.70	4	77.70	78.70	0	2,519	0.00%
2019/12/03	3	77.40	0	0.00	77.10	3	2,497	0.12%
2019/12/02	15	77.40	17	77.68	77.40	-2	2,515	-0.08%
2019/11/28	0	0.00	4	78.40	77.80	-4	2,560	-0.16%
2019/11/26	4	78.75	7	78.66	78.90	-3	2,729	-0.11%
2019/11/25	8	77.61	5	77.66	77.40	3	2,839	0.11%
2019/11/22	5	76.44	0	0.00	76.50	5	2,859	0.17%
2019/11/21	7	76.21	7	76.44	76.50	0	2,896	0.00%
2019/11/20	11	76.60	12	76.42	76.60	-1	2,931	-0.03%
2019/11/19	5	78.46	3	77.80	77.80	2	2,967	0.07%
2019/11/15	0	0.00	5	78.60	78.20	-5	3,030	-0.16%
2019/11/13	1	79.00	0	0.00	79.10	1	3,136	0.03%
2019/11/11	1	80.30	3	81.10	79.70	-2	3,175	-0.06%
2019/11/08	4	83.60	1	83.50	83.00	3	3,204	0.09%
2019/11/07	28	84.39	4	84.40	83.60	24	3,248	0.74%
2019/11/06	0	0.00	3	84.50	84.20	-3	3,240	-0.09%
2019/11/05	2	85.90	2	85.60	85.20	0	3,239	0.00%
2019/11/04	5	86.08	2	86.20	85.40	3	3,240	0.09%
2019/11/01	6	84.95	1	84.70	85.30	5	3,225	0.16%
2019/10/31	6	84.43	1	84.30	84.00	5	3,225	0.16%
2019/10/30	50	86.03	39	85.61	84.90	11	3,181	0.35%
2019/10/29	12	82.98	15	83.57	84.80	-3	2,957	-0.10%
2019/10/25	13	83.36	15	83.52	83.00	-2	2,909	-0.07%
2019/10/24	22	83.78	59	83.31	84.30	-37	2,857	-1.29%
2019/10/23	39	81.44	0	0.00	81.10	39	2,728	1.43%
2019/10/18	1	80.50	2	81.00	80.80	-1	2,802	-0.04%
2019/10/17	2	80.10	1	80.00	79.80	1	2,838	0.04%
2019/10/15	2	79.50	0	79.90	79.10	2	3,218	0.06%
2019/10/14	5	79.16	0	0.00	78.90	5	3,284	0.15%
2019/10/09	4	79.38	0	0.00	79.00	4	3,275	0.12%
2019/10/08	1	81.30	0	0.00	80.40	1	3,290	0.03%
2019/10/04	1	80.80	0	0.00	81.00	1	3,349	0.03%
2019/10/03	0	0.00	0	81.60	80.60	0	3,366	0.00%
2019/10/02	12	81.03	10	81.50	81.50	2	3,389	0.06%
2019/09/27	0	79.00	1	78.40	78.30	-1	3,409	-0.03%
2019/09/25	2	79.20	1	79.30	79.30	1	3,539	0.03%
2019/09/23	1	81.30	3	81.43	81.00	-2	3,757	-0.05%
2019/09/20	7	80.53	1	80.70	80.70	6	4,061	0.15%
2019/09/19	1	80.60	0	0.00	80.40	1	4,033	0.02%
2019/09/18	1	81.40	0	0.00	81.50	1	4,017	0.02%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/12	1	83.00	0	0.00	82.60	1	4,166	0.02%
2019/09/11	0	82.90	0	0.00	82.30	0	4,240	0.00%
2019/09/10	1	82.70	0	0.00	82.30	1	4,277	0.02%
2019/09/09	7	83.63	6	83.53	83.60	1	4,317	0.02%
2019/09/06	0	0.00	1	85.50	85.30	-1	4,528	-0.02%
2019/09/05	1	86.40	7	86.19	85.90	-6	4,789	-0.13%
2019/09/04	10	85.20	0	0.00	85.50	10	4,813	0.21%
2019/09/03	14	84.92	17	86.08	84.70	-3	4,841	-0.06%
2019/09/02	2	86.30	0	86.50	86.00	2	4,833	0.04%
2019/08/30	3	87.13	0	0.00	85.70	3	4,851	0.06%
2019/08/29	11	87.17	11	87.90	86.10	0	4,820	0.00%
2019/08/28	3	87.40	4	86.65	87.70	-1	4,687	-0.02%
2019/08/27	1	84.10	2	84.30	84.00	-1	4,565	-0.02%
2019/08/26	3	82.63	0	0.00	82.00	3	4,579	0.07%
2019/08/23	19	85.79	13	86.05	85.10	6	4,534	0.13%
2019/08/22	16	85.97	15	86.01	85.80	1	4,491	0.02%
2019/08/20	5	85.14	0	0.00	85.30	5	4,411	0.11%
2019/08/19	10	84.64	3	84.80	84.10	7	4,378	0.16%
2019/08/16	4	83.95	8	84.03	85.00	-4	4,345	-0.09%
2019/08/15	2	82.30	0	0.00	82.60	2	4,266	0.05%
2019/08/14	1	82.00	0	0.00	82.30	1	4,258	0.02%
2019/08/13	9	81.07	5	81.62	80.70	4	4,238	0.09%
2019/08/12	0	0.00	2	82.81	82.90	-2	4,208	-0.05%
2019/08/08	2	79.60	2	79.30	79.50	0	4,154	0.00%
2019/08/07	1	78.30	0	0.00	78.00	1	4,167	0.02%
2019/08/06	3	76.07	3	76.67	79.50	0	4,196	0.00%
2019/08/05	2	78.75	2	79.80	78.00	0	4,198	0.00%
2019/08/02	2	80.95	0	0.00	80.60	2	4,196	0.05%
2019/07/31	1	81.20	2	82.50	83.40	-1	4,220	-0.02%
2019/07/30	1	82.10	0	0.00	81.80	1	4,191	0.02%
2019/07/29	1	85.90	0	0.00	85.10	1	4,203	0.02%
2019/07/26	2	85.15	0	0.00	85.40	2	4,270	0.05%
2019/07/25	2	85.40	2	85.45	86.00	0	4,275	0.00%
2019/07/24	1	84.10	0	0.00	84.30	1	4,282	0.02%
2019/07/23	3	84.87	4	85.85	84.80	-1	4,307	-0.02%
2019/07/18	21	85.92	23	87.50	85.00	-2	4,337	-0.05%
2019/07/17	23	89.26	16	89.79	87.20	7	4,321	0.16%
2019/07/16	3	87.27	0	0.00	86.80	3	4,094	0.07%
2019/07/15	0	0.00	4	85.80	86.00	-4	4,122	-0.10%
2019/07/10	0	0.00	1	85.20	86.40	-1	4,383	-0.02%
2019/07/09	4	84.00	3	84.10	84.00	1	4,450	0.02%
2019/07/03	3	89.03	5	87.72	87.00	-2	4,814	-0.04%
2019/07/02	4	88.23	1	89.20	88.50	3	4,827	0.06%
2019/07/01	30	91.61	31	90.64	89.70	-1	4,829	-0.02%
2019/06/28	2	85.60	2.1	86.10	86.90	-0.1	4,801	0.00%
2019/06/27	8	87.60	13	86.13	86.90	-5	5,131	-0.10%
2019/06/26	0	0.00	2	81.70	82.40	-2	4,997	-0.04%
2019/06/25	20	81.56	3	81.70	81.30	17	5,226	0.33%
2019/06/24	2	82.70	2	82.50	82.70	0	5,489	0.00%
2019/06/21	4	81.18	4	83.70	80.80	0	6,009	0.00%
2019/06/20	1	83.50	6	84.13	84.00	-5	6,228	-0.08%
2019/06/19	0	0.00	1	82.90	82.20	-1	6,977	-0.01%
2019/06/18	4	80.93	3	81.70	80.80	1	7,536	0.01%
2019/06/14	15	82.12	17	82.71	81.60	-2	7,923	-0.03%
2019/06/13	8	80.74	8	80.60	80.40	0	7,774	0.00%
2019/06/12	1	74.90	0	0.00	76.00	1	7,605	0.01%
2019/06/11	0	0.00	1	74.50	74.10	-1	7,906	-0.01%
2019/06/10	1	73.50	2	72.90	73.50	-1	8,015	-0.01%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/06/05	0	72.60	6	72.90	72.30	-6	8,025	-0.07%
2019/06/03	9	72.27	19	72.28	72.20	-10	8,071	-0.12%
2019/05/31	1	74.50	5	74.50	73.60	-4	8,119	-0.05%
2019/05/30	1	73.10	1	73.20	73.10	0	8,167	0.00%
2019/05/29	0	0.00	14	72.10	72.20	-14	8,229	-0.17%
2019/05/28	9	72.89	2	72.90	72.70	7	8,263	0.08%
2019/05/27	13	72.00	4	72.90	72.30	9	8,334	0.11%
2019/05/24	10	73.73	2	73.70	72.60	8	8,468	0.09%
2019/05/23	2	72.81	1	72.90	72.90	1	8,607	0.01%
2019/05/22	0	75.90	0	0.00	75.50	0	9,113	0.00%
2019/05/21	1	77.30	1	76.20	77.30	0	9,173	0.00%
2019/05/20	0	75.50	0	0.00	75.20	0	9,297	0.00%
2019/05/17	1	77.10	0	0.00	75.00	1	9,366	0.01%
2019/05/14	1	75.76	2	77.05	80.60	-1	9,518	-0.01%
2019/05/09	5	82.92	2	85.05	82.00	3	9,554	0.03%
2019/05/08	0	0.00	5	84.60	85.40	-5	9,574	-0.05%
2019/05/07	15	86.75	7	86.50	86.00	8	9,573	0.08%
2019/05/06	1	87.00	0	0.00	85.70	1	9,611	0.01%
2019/05/03	1	89.10	2	89.95	89.70	-1	9,571	-0.01%
2019/05/02	1	88.00	0	0.00	88.00	1	9,524	0.01%
2019/04/30	1	87.60	1	86.90	88.30	0	9,544	0.00%
2019/04/29	3	85.83	1	86.30	85.50	2	9,591	0.02%
2019/04/26	4	87.88	0	0.00	87.50	4	9,773	0.04%
2019/04/25	0	0.00	1	91.90	91.40	-1	9,894	-0.01%
2019/04/23	6	90.48	0	0.00	90.40	6	10,073	0.06%
2019/04/22	1	92.00	1	93.00	92.00	0	10,362	0.00%
2019/04/19	4	91.82	0	0.00	91.30	4	10,529	0.04%
2019/04/18	2	92.60	1	93.50	92.50	1	10,755	0.01%
2019/04/17	6	92.15	1	92.00	91.20	5	10,669	0.05%
2019/04/16	1	92.20	0	0.00	92.20	1	10,632	0.01%
2019/04/15	0	0.00	4	92.40	93.60	-4	10,584	-0.04%
2019/04/12	2	92.00	2	93.45	91.50	0	10,511	0.00%
2019/04/11	5	95.80	0	0.00	94.80	5	10,375	0.05%
2019/04/10	3	97.67	3	97.83	96.30	0	10,308	0.00%
2019/04/08	0	0.00	2	96.85	96.50	-2	10,221	-0.02%
2019/04/03	6	98.23	0	0.00	97.50	6	10,114	0.06%
2019/04/02	1	97.70	3	99.10	98.80	-2	10,066	-0.02%
2019/04/01	3	98.47	2	101.50	97.40	1	9,895	0.01%
2019/03/29	0	0.00	9	97.08	98.40	-9	9,486	-0.09%
2019/03/27	4	97.13	5	96.66	97.70	-1	9,125	-0.01%
2019/03/26	26	99.01	15	99.51	99.10	11	8,857	0.12%
2019/03/25	2	92.95	6	92.67	95.60	-4	8,350	-0.05%
2019/03/22	11	95.06	10	95.51	94.60	1	8,080	0.01%
2019/03/21	11	88.44	18	88.36	90.50	-7	7,287	-0.10%
2019/03/20	13	84.63	105	85.52	82.30	-92	6,741	-1.36%	大賣/
2019/03/19	99	79.97	3	79.73	80.20	96	6,353	1.51%
2019/03/18	2	79.35	1	79.70	78.80	1	6,301	0.02%
2019/03/15	0	0.00	1	80.00	78.80	-1	6,244	-0.02%
2019/03/14	5	79.50	3	80.50	80.10	2	6,161	0.03%
2019/03/13	0	0.00	5	77.98	79.10	-5	5,920	-0.08%
2019/03/12	6	75.95	12	76.74	75.60	-6	5,834	-0.10%
2019/03/11	1	75.10	6	75.25	74.90	-5	5,819	-0.09%
2019/03/08	0	0.00	16	74.93	74.80	-16	5,987	-0.27%
2019/03/07	6	75.30	10	76.80	75.60	-4	6,020	-0.07%
2019/03/06	6	77.62	0	0.00	77.40	6	6,106	0.10%
2019/03/05	1	78.40	3	78.77	77.20	-2	6,139	-0.03%
2019/03/04	1	77.50	0	0.00	77.00	1	6,128	0.02%
2019/02/27	2	76.50	0	0.00	77.20	2	6,089	0.03%
2019/02/26	1	78.00	0	0.00	77.50	1	6,118	0.02%
2019/02/25	5	80.00	13	79.98	79.20	-8	6,320	-0.13%
2019/02/22	35	78.81	5	79.36	78.80	30	6,205	0.48%
2019/02/21	14	78.56	17	78.97	79.70	-3	6,066	-0.05%
2019/02/20	6	75.58	1	74.80	74.20	5	5,579	0.09%
2019/02/19	1	75.70	1	76.60	75.00	0	5,591	0.00%
2019/02/18	5	74.16	1	75.00	74.50	4	5,466	0.07%
2019/02/15	1	72.80	2	73.10	72.50	-1	5,404	-0.02%
2019/02/14	1	74.30	2	75.20	74.10	-1	5,410	-0.02%
2019/02/13	1	76.80	2	76.75	74.80	-1	5,440	-0.02%
2019/02/12	5	74.70	13	75.28	75.00	-8	5,329	-0.15%
2019/02/11	21	73.96	13	74.77	74.80	8	5,362	0.15%
2019/01/30	2	74.35	2	74.45	73.50	0	5,743	0.00%
2019/01/29	1	73.30	2	74.05	74.00	-1	6,050	-0.02%
2019/01/25	4	73.63	0	0.00	73.20	4	6,071	0.07%
2019/01/24	1	72.70	11	72.85	72.50	-10	6,106	-0.16%
2019/01/23	14	72.79	23	72.78	72.50	-9	6,125	-0.15%
2019/01/22	6	73.70	39	73.35	73.00	-33	6,136	-0.54%
2019/01/21	14	74.38	0	0.00	73.80	14	6,157	0.23%
2019/01/18	17	74.98	19	74.87	74.30	-2	6,148	-0.03%
2019/01/17	39	74.42	3	76.30	72.70	36	5,990	0.60%
2019/01/16	1	74.40	0	0.00	74.10	1	5,890	0.02%
2019/01/15	3	74.13	5	74.44	75.50	-2	5,839	-0.03%
2019/01/14	18	73.96	35	75.30	75.10	-17	5,709	-0.30%
2019/01/11	16	73.06	4	72.93	71.80	12	5,386	0.22%
2019/01/10	5	71.96	20	69.91	71.50	-15	5,164	-0.29%
2019/01/09	0	0.00	24	69.46	67.60	-24	4,877	-0.49%
2019/01/08	23	67.95	3	67.90	68.50	20	4,827	0.41%
2019/01/07	0	0.00	2	66.50	66.40	-2	4,801	-0.04%
2019/01/03	13	66.57	0	0.00	65.30	13	4,893	0.27%
2019/01/02	14	67.07	1	67.50	67.00	13	4,968	0.26%
2018/12/28	6	66.23	8	66.27	66.20	-2	4,990	-0.04%
2018/12/27	5	64.00	10	64.62	65.20	-5	4,989	-0.10%
2018/12/26	0	0.00	3	62.70	62.70	-3	4,986	-0.06%
2018/12/25	8	63.65	0	0.00	63.70	8	5,055	0.16%
2018/12/24	9	64.46	3	64.90	65.00	6	5,187	0.12%
2018/12/21	0	0.00	1	62.40	64.60	-1	5,238	-0.02%
2018/12/20	1	65.60	0	0.00	64.50	1	5,217	0.02%
2018/12/18	1	67.30	1	68.40	66.70	0	5,263	0.00%
2018/12/17	1	68.20	0	0.00	68.60	1	5,355	0.02%
2018/12/13	6	68.30	1	68.50	67.40	5	5,338	0.09%
2018/12/12	0	0.00	2	67.05	67.70	-2	5,285	-0.04%
2018/12/10	1	64.80	0	0.00	63.50	1	5,277	0.02%
2018/12/07	3	65.67	1	65.80	65.60	2	5,273	0.04%
2018/12/06	2	68.30	2	65.70	64.70	0	5,302	0.00%
2018/12/05	0	0.00	0.2	67.00	66.90	-0.2	5,326	0.00%
2018/12/03	0	0.00	1	70.00	69.80	-1	5,413	-0.02%
2018/11/28	0	0.00	14	66.94	68.00	-14	5,100	-0.27%
2018/11/27	12	65.20	0	0.00	66.90	12	5,032	0.24%
2018/11/23	0	0.00	2	64.40	64.40	-2	4,940	-0.04%
2018/11/22	8	66.50	4	66.65	64.10	4	4,887	0.08%
2018/11/21	0	0.00	7	63.30	63.60	-7	4,645	-0.15%
2018/11/20	4	62.80	24	62.90	62.90	-20	4,632	-0.43%
2018/11/19	1	63.50	14	63.29	63.50	-13	4,629	-0.28%
2018/11/16	41	63.29	2	63.35	62.60	39	4,624	0.84%
2018/11/13	5	59.70	5	60.70	62.20	0	4,617	0.00%
2018/11/08	1	62.70	1	62.40	61.80	0	4,694	0.00%
2018/11/07	11	61.91	8	62.39	63.00	3	4,732	0.06%
2018/11/06	2	64.40	5	64.66	62.50	-3	4,522	-0.07%
2018/10/30	0	52.40	2	53.30	52.40	-2	4,885	-0.04%
2018/10/26	1	55.69	12	56.57	54.80	-11	4,844	-0.23%
2018/10/25	1	57.50	0	0.00	56.80	1	4,816	0.02%
2018/10/24	46	60.88	43	57.91	60.20	3	4,759	0.06%
2018/10/23	1	58.68	46	58.14	58.00	-45	4,734	-0.95%
2018/10/22	2	60.30	2	60.05	60.90	0	4,739	0.00%
2018/10/19	12	57.52	1	56.80	59.70	11	4,740	0.23%
2018/10/15	0	0.00	3	57.30	57.80	-3	5,034	-0.06%
2018/10/12	0	0.00	1	56.10	57.40	-1	5,083	-0.02%
2018/10/11	0	55.20	2	54.80	54.50	-2	5,070	-0.04%
2018/10/09	4	62.32	9	61.36	60.50	-5	5,094	-0.10%
2018/10/08	2	65.30	3	66.27	64.80	-1	5,036	-0.02%
2018/10/05	2	66.66	15	67.10	67.00	-13	5,060	-0.26%
2018/10/04	4	70.55	0	0.00	70.20	4	5,118	0.08%
2018/10/03	4	71.65	10	70.04	70.00	-6	5,118	-0.12%
2018/10/02	6	75.27	15	74.74	73.50	-9	5,095	-0.18%
2018/10/01	3	72.63	0	0.00	73.30	3	5,000	0.06%
2018/09/28	16	72.20	0	0.00	72.30	16	5,050	0.32%
2018/09/27	15	72.27	17	71.77	71.70	-2	5,147	-0.04%
2018/09/26	6	72.92	0	0.00	71.40	6	5,164	0.12%
2018/09/25	7	71.66	0	0.00	72.20	7	5,172	0.14%
2018/09/21	14	68.51	10	69.90	70.20	4	5,170	0.08%
2018/09/18	11	70.55	11	68.95	70.00	0	5,141	0.00%
2018/09/13	0	68.90	0	0.00	68.50	0	5,236	0.00%
2018/09/11	0	0.00	1	67.40	70.70	-1	5,357	-0.02%
2018/09/10	6	75.05	2	75.60	69.30	4	5,325	0.08%
2018/09/07	75	77.90	1	77.20	77.00	74	5,431	1.36%
2018/09/05	8	80.63	8	80.18	80.20	0	5,869	0.00%
2018/09/04	0	0.00	1	79.50	79.50	-1	6,252	-0.02%
2018/09/03	3	79.00	73	79.35	78.70	-70	6,833	-1.02%
2018/08/31	3	80.50	0	0.00	80.80	3	7,235	0.04%
2018/08/29	25	80.58	0	0.00	80.40	25	7,524	0.33%
2018/08/28	1	81.70	1	81.50	80.60	0	7,796	0.00%
2018/08/27	0	0.00	1	80.40	80.40	-1	7,822	-0.01%
2018/08/23	26	80.90	0	0.00	79.30	26	7,938	0.33%
2018/08/22	0	80.10	3	79.93	80.10	-3	7,956	-0.04%
2018/08/20	1	77.40	48	77.83	78.60	-47	8,107	-0.58%
2018/08/17	0	0.00	3	81.60	79.50	-3	8,203	-0.04%
2018/08/16	43	78.84	5	77.30	80.00	38	8,362	0.45%
2018/08/15	0	0.00	42	80.30	80.00	-42	8,296	-0.51%
2018/08/14	3	80.60	2	81.90	81.60	1	8,375	0.01%
2018/08/13	8	84.55	0	0.00	82.60	8	8,370	0.10%
2018/08/10	6	89.67	2	89.15	88.30	4	8,213	0.05%
2018/08/09	0	0.00	10	90.34	90.80	-10	8,330	-0.12%
2018/08/08	9	89.89	26	87.78	92.20	-17	8,183	-0.21%
2018/08/07	19	83.13	9	82.59	83.90	10	7,839	0.13%
2018/08/02	1	90.10	0	0.00	88.10	1	7,787	0.01%
2018/08/01	0	0.00	1	90.80	89.10	-1	7,823	-0.01%
2018/07/31	2	89.45	5	88.80	89.30	-3	7,818	-0.04%
2018/07/30	5	91.60	0	0.00	89.70	5	7,938	0.06%
2018/07/24	1	87.70	2	87.40	89.00	-1	8,123	-0.01%
2018/07/23	3	88.10	0	0.00	89.50	3	8,134	0.04%
2018/07/20	0	0.00	1	94.00	92.20	-1	8,180	-0.01%
2018/07/19	3	91.93	2	92.00	91.10	1	8,116	0.01%
2018/07/16	0	0.00	4	91.63	91.70	-4	8,455	-0.05%
2018/07/13	8	91.73	2	91.00	91.00	6	8,549	0.07%
2018/07/12	1	91.60	2	91.05	91.50	-1	8,961	-0.01%
2018/07/11	0	88.00	0	0.00	87.50	0	9,523	0.00%
2018/07/10	1	89.30	2	89.05	88.90	-1	9,647	-0.01%
2018/07/06	0	0.00	1	89.10	89.40	-1	9,702	-0.01%
2018/07/05	5	89.50	8	88.66	86.00	-3	9,703	-0.03%
2018/07/04	1	91.30	3	90.00	90.20	-2	9,695	-0.02%
2018/07/03	1	90.70	1	90.50	90.50	0	9,676	0.00%
2018/07/02	1	93.60	0	0.00	92.00	1	9,669	0.01%
2018/06/29	5	92.16	5	93.28	94.00	0	9,665	0.00%
2018/06/28	0	0.00	4	91.80	91.70	-4	9,635	-0.04%
2018/06/26	15	91.54	5	91.82	92.50	10	9,635	0.10%
2018/06/25	10	96.00	6	94.27	93.30	4	9,602	0.04%
2018/06/22	6	96.62	20	96.34	96.80	-14	9,646	-0.15%
2018/06/21	0	0.00	5	100.00	98.50	-5	9,690	-0.05%
2018/06/20	9	98.56	16	99.11	99.00	-7	9,823	-0.07%
2018/06/15	9	108.06	11	106.82	107.00	-2	10,086	-0.02%
2018/06/14	3	109.83	2	110.00	110.00	1	10,122	0.01%
2018/06/13	19	114.61	14	114.75	109.50	5	10,003	0.05%
2018/06/12	22	110.86	4	113.88	111.50	18	9,896	0.18%
2018/06/11	23	110.46	13	111.96	111.00	10	9,973	0.10%
2018/06/08	22	101.27	31	104.79	107.50	-9	9,426	-0.10%
2018/06/07	5	98.50	0	0.00	97.90	5	9,122	0.05%
2018/06/06	4	101.75	4	102.75	99.30	0	9,083	0.00%
2018/06/05	7	98.76	8	99.80	98.90	-1	9,182	-0.01%
2018/06/01	0	0.00	1	94.80	94.70	-1	9,016	-0.01%
2018/05/31	3	95.90	2	94.70	94.70	1	9,096	0.01%
2018/05/30	0	0.00	1	94.30	93.20	-1	9,150	-0.01%
2018/05/29	1	95.80	0	0.00	95.50	1	9,289	0.01%
2018/05/28	1	96.70	1	97.70	95.90	0	9,717	0.00%
2018/05/25	1	95.20	8	95.78	95.20	-7	9,996	-0.07%
2018/05/24	7	95.14	27	94.43	95.00	-20	9,908	-0.20%
2018/05/23	3	92.23	2	91.50	92.10	1	9,867	0.01%
2018/05/22	25	92.90	21	95.41	92.50	4	9,902	0.04%
2018/05/18	0	0.00	5	92.80	90.20	-5	9,899	-0.05%
2018/05/17	36	94.32	34	92.64	92.20	2	10,010	0.02%
2018/05/16	1	90.30	5	89.54	90.00	-4	9,969	-0.04%
2018/05/14	5	87.50	21	88.52	88.60	-16	10,327	-0.15%
2018/05/11	19	92.07	9	90.96	90.00	10	10,396	0.10%
2018/05/09	0	0.00	1	90.80	90.30	-1	10,770	-0.01%
2018/05/07	1	93.70	2	92.30	92.30	-1	11,138	-0.01%
2018/05/02	1	91.10	1	92.40	90.40	0	12,704	0.00%
2018/04/30	1	87.20	1	91.00	92.40	0	13,070	0.00%
2018/04/27	1	90.90	0	0.00	91.00	1	12,940	0.01%
2018/04/26	0	0.00	3	89.17	89.90	-3	12,914	-0.02%
2018/04/25	22	94.12	28	95.20	95.30	-6	12,840	-0.05%
2018/04/24	24	96.57	24	96.05	95.00	0	12,816	0.00%
2018/04/23	11	99.45	0	0.00	99.50	11	12,740	0.09%
2018/04/20	3	106.67	3	107.67	106.50	0	12,537	0.00%
2018/04/19	4	107.50	6	107.50	106.50	-2	12,413	-0.02%
2018/04/18	10	109.25	18	113.31	107.00	-8	12,497	-0.06%
2018/04/17	16	110.06	9	111.33	109.50	7	12,046	0.06%
2018/04/16	5	104.40	9	104.67	104.00	-4	11,418	-0.04%
2018/04/13	2	102.50	1	104.50	102.50	1	11,333	0.01%
2018/04/12	1	103.50	0	0.00	102.00	1	11,311	0.01%
2018/04/10	0	0.00	2	105.00	103.00	-2	11,373	-0.02%
2018/04/09	0	0.00	40	101.50	100.50	-40	11,333	-0.35%
2018/04/03	3	100.50	5	101.00	100.50	-2	11,428	-0.02%
2018/03/29	0	0.00	9	103.67	103.00	-9	11,891	-0.08%
2018/03/28	0	0.00	3	104.50	104.00	-3	11,923	-0.03%
2018/03/27	21	104.98	37	105.41	105.00	-16	11,935	-0.13%
2018/03/26	33	104.50	44	104.67	104.00	-11	11,928	-0.09%
2018/03/23	34	102.35	31	103.47	103.50	3	11,928	0.03%
2018/03/22	35	108.04	52	109.07	107.50	-17	11,923	-0.14%
2018/03/21	21	112.86	11	112.36	111.50	10	11,799	0.08%
2018/03/20	41	113.79	12	113.08	108.50	29	11,627	0.25%
2018/03/15	13	110.77	2	113.00	109.00	11	11,700	0.09%
2018/03/14	0	0.00	6	105.75	107.00	-6	11,310	-0.05%
2018/03/13	3	106.50	0	0.00	106.00	3	11,513	0.03%
2018/03/12	0	0.00	10	104.50	104.50	-10	11,617	-0.09%
2018/03/09	34	107.79	6	110.00	104.50	28	11,812	0.24%
2018/03/08	3	104.00	1	105.50	104.00	2	11,748	0.02%
2018/03/07	1	104.00	0	0.00	103.00	1	11,836	0.01%
2018/03/06	2	106.00	1	106.50	106.00	1	11,998	0.01%
2018/03/05	0	0.00	3	107.00	105.50	-3	12,005	-0.02%
2018/03/02	3	107.67	1	107.50	107.50	2	11,990	0.02%
2018/03/01	3	110.33	1	111.00	110.00	2	11,933	0.02%
2018/02/27	3	106.00	2	109.75	110.00	1	11,587	0.01%
2018/02/26	3	99.20	3	99.90	100.00	0	11,284	0.00%
2018/02/22	2	98.10	5	100.08	99.70	-3	11,747	-0.03%
2018/02/21	0	0.00	3	99.97	100.50	-3	11,855	-0.03%
2018/02/12	4	94.58	0	0.00	93.00	4	11,861	0.03%
2018/02/09	4	91.73	3	93.70	96.00	1	12,282	0.01%
2018/02/08	1	97.80	5	95.70	96.00	-4	12,232	-0.03%
2018/02/07	30	101.03	25	103.15	97.80	5	12,194	0.04%
2018/02/06	4	103.88	8	97.70	97.80	-4	12,216	-0.03%
2018/02/05	6	107.33	2	110.00	108.50	4	12,046	0.03%
2018/02/02	1	115.50	1	113.00	112.50	0	12,119	0.00%
2018/02/01	9	116.11	22	116.48	114.00	-13	12,158	-0.11%
2018/01/31	22	118.05	0	0.00	118.00	22	12,072	0.18%
2018/01/30	3	121.50	8	121.31	123.00	-5	12,087	-0.04%
2018/01/29	13	120.96	47	123.71	124.00	-34	12,033	-0.28%
2018/01/26	1	118.00	2	117.25	116.00	-1	11,783	-0.01%
2018/01/25	12	115.13	8	113.75	116.00	4	11,579	0.03%
2018/01/24	0	0.00	20	100.40	105.50	-20	10,980	-0.18%
2018/01/22	3	98.20	4	97.13	98.20	-1	11,386	-0.01%
2018/01/19	14	96.74	7	96.00	95.30	7	11,767	0.06%
2018/01/18	6	98.40	1	100.00	97.50	5	11,898	0.04%
2018/01/17	0	0.00	2	100.50	99.50	-2	12,261	-0.02%
2018/01/16	0	0.00	1	98.60	98.60	-1	12,775	-0.01%
2018/01/15	2	97.80	2	98.30	97.80	0	12,979	0.00%
2018/01/12	2	97.25	3	99.23	98.00	-1	13,301	-0.01%
2018/01/10	3	94.00	8	94.45	95.00	-5	13,922	-0.04%
2018/01/09	0	0.00	1	97.00	95.50	-1	14,366	-0.01%
2018/01/08	3	97.60	3	98.60	97.50	0	14,563	0.00%
2018/01/05	3	100.00	6	99.95	100.00	-3	14,791	-0.02%
2018/01/04	3	99.80	3	100.03	99.70	0	15,107	0.00%
2018/01/03	2	97.70	12	98.39	98.50	-10	15,646	-0.06%
2018/01/02	3	94.60	0	0.00	98.40	3	16,449	0.02%