亞光 (3019)-群益金鼎-古亭券商分點個股進出

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
64.3
漲跌
▼0.9
漲幅
-1.38%
成交量
662張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	2	64.75	0	0.00	64.30	2	800	0.25%
2024/05/02	3	65.10	0	0.00	65.20	3	801	0.37%
2024/04/25	1	63.20	0	0.00	63.20	1	852	0.12%
2024/04/23	0	0.00	1	62.20	62.40	-1	870	-0.11%
2024/04/22	1	61.90	0	0.00	62.00	1	875	0.11%
2024/04/17	1	63.70	1	64.10	64.00	0	864	0.00%
2024/04/12	1	66.50	0	0.00	66.50	1	858	0.12%
2024/04/09	0	65.90	0	0.00	66.40	0	913	0.00%
2024/04/08	0	0.00	1	65.90	65.60	-1	912	-0.11%
2024/04/01	1	64.60	0	0.00	64.80	1	931	0.11%
2024/03/26	0	64.80	0	0.00	64.90	0	1,062	0.00%
2024/03/25	5	64.70	0	0.00	65.20	5	1,064	0.47%
2024/03/21	0	0.00	2	64.50	64.80	-2	1,127	-0.18%
2024/03/20	11	64.94	1	65.40	64.50	10	1,190	0.84%
2024/03/19	0	0.00	1	63.70	63.90	-1	1,389	-0.07%
2024/03/14	0	64.00	0	0.00	63.80	0	1,777	0.00%
2024/03/13	0	0.00	4	63.70	63.80	-4	1,780	-0.22%
2024/03/08	0	0.00	7	63.46	63.00	-7	1,796	-0.39%
2024/03/06	1	65.60	0	0.00	65.20	1	1,771	0.06%
2024/03/04	0	0.00	1	66.80	66.90	-1	1,769	-0.06%
2024/02/29	7	67.20	0	0.00	67.10	7	1,780	0.39%
2024/02/26	0	0.00	1	68.80	68.90	-1	1,879	-0.05%
2024/02/22	16	68.83	1	69.80	68.50	15	1,899	0.79%
2024/01/26	1	67.40	1	67.50	67.40	0	1,861	0.00%
2024/01/25	1	67.70	0	0.00	67.70	1	1,862	0.05%
2024/01/24	1	68.90	0	0.00	68.40	1	1,855	0.05%
2024/01/23	0	0.00	4	68.88	69.20	-4	1,838	-0.22%
2024/01/22	1	66.60	0	0.00	66.60	1	1,792	0.06%
2024/01/09	2	66.50	0	0.00	66.00	2	1,776	0.11%
2024/01/08	1	66.70	1	67.50	66.70	0	1,774	0.00%
2024/01/04	4	67.73	0	0.00	67.10	4	1,749	0.23%
2024/01/03	1	69.60	0	0.00	69.40	1	1,707	0.06%
2024/01/02	1	70.10	0	0.00	70.30	1	1,693	0.06%
2023/12/29	0	0.00	0.2	69.80	70.20	-0.2	1,683	-0.01%
2023/12/26	1	70.60	1	72.80	70.60	0	1,639	0.00%
2023/12/20	1	69.70	0	0.00	69.50	1	1,489	0.07%
2023/12/18	3	69.83	0	0.00	69.10	3	1,451	0.21%
2023/12/15	2	70.80	0	0.00	70.40	2	1,416	0.14%
2023/12/14	8	73.53	17	73.47	72.30	-9	1,350	-0.67%
2023/12/13	5	70.52	14	71.28	72.80	-9	1,139	-0.79%
2023/12/12	9	68.18	12	68.59	69.00	-3	894	-0.34%
2023/12/07	1	66.40	0.6	66.77	65.90	0.4	765	0.05%
2023/12/04	1	66.30	1	67.40	66.30	0	739	0.00%
2023/12/01	0	0.00	2	66.80	66.40	-2	734	-0.27%
2023/11/30	1	66.60	0	0.00	66.90	1	735	0.14%
2023/11/24	0	0.00	6	67.13	66.10	-6	710	-0.84%
2023/11/23	10	67.66	8	67.35	67.30	2	685	0.29%
2023/11/22	1	66.20	3	65.70	65.10	-2	603	-0.33%
2023/11/21	0.6	64.50	8	64.85	64.30	-7.4	575	-1.28%
2023/10/27	4	60.60	0	0.00	61.00	4	704	0.57%
2023/10/19	1	60.90	0	0.00	60.70	1	735	0.14%
2023/10/12	0	62.60	0	0.00	62.30	0	743	0.00%
2023/10/11	1	61.70	0	0.00	61.60	1	757	0.13%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/04	1	62.40	0	0.00	62.50	1	829	0.12%
2023/10/03	0	0.00	1	63.80	63.20	-1	885	-0.11%
2023/09/26	0	0.00	24	62.80	63.10	-24	1,009	-2.38%
2023/09/21	7	62.97	0	0.00	62.90	7	1,029	0.68%
2023/09/08	2	64.05	0	0.00	63.90	2	1,271	0.16%
2023/09/07	3	65.03	0	0.00	64.60	3	1,285	0.23%
2023/09/05	0	0.00	4	65.03	65.10	-4	1,286	-0.31%
2023/09/01	0	0.00	2	64.25	63.80	-2	1,286	-0.16%
2023/08/29	0	0.00	1	63.40	63.00	-1	1,332	-0.08%
2023/08/23	0	0.00	3	62.77	62.80	-3	1,476	-0.20%
2023/08/22	1	62.20	1	62.30	62.20	0	1,479	0.00%
2023/08/18	5	62.58	0	0.00	62.20	5	1,487	0.34%
2023/08/17	3	61.33	3	62.60	62.80	0	1,487	0.00%
2023/08/15	0	0.00	1	62.50	62.50	-1	1,479	-0.07%
2023/08/14	3	63.00	2	62.70	62.00	1	1,480	0.07%
2023/08/10	1	64.90	0	0.00	65.00	1	1,467	0.07%
2023/08/09	1	66.90	0	0.00	66.60	1	1,457	0.07%
2023/08/07	2	65.90	3	67.50	67.40	-1	1,454	-0.07%
2023/08/02	3	66.57	16	67.52	65.70	-13	1,408	-0.92%
2023/08/01	1	64.20	10	64.50	64.60	-9	1,340	-0.67%
2023/07/31	1	65.10	0	0.00	64.10	1	1,335	0.07%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/25	0	0.00	1	65.30	65.00	-1	1,321	-0.08%
2023/07/24	3	64.53	0	0.00	64.50	3	1,318	0.23%
2023/07/21	1	65.40	1	65.90	65.80	0	1,309	0.00%
2023/07/18	1	66.70	1	66.60	66.30	0	1,307	0.00%
2023/07/17	7	67.56	1	67.90	67.60	6	1,305	0.46%
2023/07/14	5	67.50	0	0.00	67.50	5	1,307	0.38%
2023/07/13	0	0.00	1	69.50	67.90	-1	1,311	-0.08%
2023/07/12	1	67.10	0	0.00	67.70	1	1,309	0.08%
2023/07/11	10	68.30	4.2	68.39	68.30	5.9	1,300	0.45%
2023/07/10	6	67.70	4.1	68.13	67.40	2	1,282	0.15%
2023/07/07	2.2	66.80	0.1	67.05	67.00	2.1	1,231	0.17%
2023/07/06	0.1	67.40	0	0.00	67.90	0.1	1,194	0.01%
2023/07/04	1	64.90	0	0.00	65.30	1	1,148	0.09%
2023/07/03	1	64.20	0	0.00	64.30	1	1,143	0.09%
2023/06/29	0	0.00	10	66.25	66.30	-10	1,134	-0.88%
2023/06/27	6	65.17	0	0.00	64.40	6	1,133	0.53%
2023/06/26	5	65.90	1	66.20	65.90	4	1,125	0.36%
2023/06/21	0	0.00	2.3	66.77	66.80	-2.3	1,129	-0.21%
2023/06/20	0	0.00	1	66.60	66.60	-1	1,132	-0.09%
2023/06/19	2	67.85	0	0.00	67.20	2	1,128	0.18%
2023/06/16	1	68.10	8	68.44	68.10	-7	1,122	-0.62%
2023/06/15	1	69.60	2	69.80	68.80	-1	1,108	-0.09%
2023/06/14	16	69.19	17.1	69.17	68.00	-1.1	1,043	-0.10%
2023/06/13	0.1	66.30	0	0.00	66.20	0.1	924	0.01%
2023/06/08	11	65.96	0	0.00	65.10	11	977	1.13%
2023/06/05	0	0.00	12	67.00	66.80	-12	1,138	-1.05%
2023/06/02	1	66.00	0	0.00	66.00	1	1,430	0.07%
2023/06/01	3	67.67	27	67.50	66.80	-24	1,630	-1.47%
2023/05/29	0	0.00	1	65.20	65.20	-1	1,514	-0.07%
2023/05/25	15	64.43	0	0.00	64.20	15	1,509	0.99%
2023/05/23	5	64.16	0	0.00	64.20	5	1,527	0.33%
2023/05/22	1	64.00	0	0.00	64.00	1	1,532	0.07%
2023/05/19	0	0.00	2	64.85	64.40	-2	1,534	-0.13%
2023/05/03	0	0.00	3	63.40	63.50	-3	1,681	-0.18%
2023/04/28	3	64.50	0	0.00	64.10	3	1,689	0.18%
2023/04/25	5	62.82	0	0.00	62.80	5	1,682	0.30%
2023/04/21	7	65.34	0	0.00	64.30	7	1,669	0.42%
2023/04/20	3	66.33	0	0.00	65.50	3	1,662	0.18%
2023/04/19	1	67.00	0	0.00	66.60	1	1,661	0.06%
2023/04/18	5	67.38	1	67.80	67.30	4	1,661	0.24%
2023/04/14	2	67.00	0	0.00	67.00	2	1,613	0.12%
2023/04/13	3	67.13	0	0.00	66.80	3	1,603	0.19%
2023/04/12	1	66.80	3	66.90	67.10	-2	1,584	-0.13%
2023/04/11	1	66.80	0	0.00	67.10	1	1,579	0.06%
2023/04/10	1	66.90	5	67.10	67.00	-4	1,574	-0.25%
2023/03/29	5	65.50	1	65.40	65.50	4	1,530	0.26%
2023/03/28	1	65.50	2	65.30	65.30	-1	1,527	-0.07%
2023/03/24	0	0.00	3	66.50	66.10	-3	1,515	-0.20%
2023/03/23	1	65.50	0	0.00	66.20	1	1,505	0.07%
2023/03/22	3	65.90	0	0.00	65.80	3	1,500	0.20%
2023/03/21	4	65.50	0	0.00	65.60	4	1,494	0.27%
2023/03/17	1	64.60	0	0.00	64.80	1	1,487	0.07%
2023/03/16	0	0.00	3	64.40	63.80	-3	1,483	-0.20%
2023/03/14	1	65.50	0	0.00	64.90	1	1,469	0.07%
2023/03/13	6	66.07	0	0.00	66.20	6	1,460	0.41%
2023/03/10	6	68.23	2	68.80	67.60	4	1,441	0.28%
2023/03/09	5	71.18	0	0.00	70.30	5	1,400	0.36%
2023/03/08	3	70.77	2	70.80	70.60	1	1,394	0.07%
2023/03/07	60	72.62	30	73.11	72.40	30	1,322	2.27%
2023/03/06	7	70.64	6	70.13	72.00	1	1,015	0.10%
2023/02/22	10	65.74	10	65.40	65.40	0	909	0.00%
2023/02/21	5	66.28	32	66.06	67.10	-27	961	-2.81%
2023/02/14	0	0.00	0	65.50	65.10	0	1,015	0.00%
2023/02/13	0	0.00	0	64.90	64.90	0	1,026	0.00%
2023/02/10	6	65.75	0	0.00	64.80	6	1,044	0.57%
2023/02/08	3	67.60	0	0.00	66.60	3	1,059	0.28%
2023/02/07	20	67.60	0	0.00	67.10	20	1,084	1.84%
2023/02/06	0	66.90	0	0.00	66.50	0	1,082	0.00%
2023/02/02	6	67.68	2	67.10	67.10	4	1,066	0.37%
2023/02/01	0	0.00	2.1	66.18	66.00	-2.1	986	-0.21%
2023/01/31	0	0.00	0.1	63.80	63.70	-0.1	961	-0.01%
2023/01/30	0	0.00	5	62.24	62.10	-5	959	-0.52%
2023/01/11	0	0.00	1.5	63.09	62.90	-1.5	1,027	-0.15%
2023/01/10	0	0.00	5	63.30	63.60	-5	1,034	-0.48%
2023/01/06	1	62.60	0	0.00	62.50	1	1,037	0.10%
2022/12/26	0	61.50	0	0.00	61.30	0	1,122	0.00%
2022/12/20	0	0.00	0	63.60	61.40	0	1,217	0.00%
2022/12/19	0	63.10	0	0.00	63.00	0	1,224	0.00%
2022/12/16	1	63.20	0	0.00	63.20	1	1,229	0.08%
2022/12/15	0	0.00	3	64.10	64.20	-3	1,232	-0.24%
2022/12/14	0	0.00	1.1	63.70	63.80	-1.1	1,236	-0.08%
2022/12/13	2.1	63.15	1.1	63.05	63.00	1	1,235	0.08%
2022/12/12	1.1	63.01	1	63.30	63.50	0.1	1,239	0.00%
2022/12/09	0	0.00	0.1	64.00	63.30	-0.1	1,242	0.00%
2022/12/08	0.1	63.50	0	64.00	63.80	0	1,244	0.00%
2022/12/07	0.1	64.80	0	0.00	63.30	0.1	1,251	0.00%
2022/12/05	0	0.00	0.1	66.80	66.40	-0.1	1,241	0.00%
2022/12/01	0.1	66.00	0	0.00	65.70	0.1	1,230	0.00%
2022/11/30	1	65.50	1	66.30	66.00	0	1,236	0.00%
2022/11/25	1	63.30	0	0.00	63.40	1	1,279	0.08%
2022/11/22	1	63.10	0	0.00	63.50	1	1,297	0.08%
2022/11/18	3	66.67	2	66.50	66.00	1	1,280	0.08%
2022/11/17	1	65.80	4	65.30	65.30	-3	1,185	-0.25%
2022/11/16	0	0.00	1	63.80	63.70	-1	1,131	-0.09%
2022/11/15	0	0.00	1	64.20	64.40	-1	1,143	-0.09%
2022/11/11	6	63.98	6.1	64.33	63.70	0	1,148	0.00%
2022/11/10	2.1	64.34	0	0.00	63.30	2.1	1,151	0.18%
2022/11/09	1	63.30	3	63.23	63.10	-2	1,156	-0.17%
2022/11/08	4	62.90	2	63.60	62.80	2	1,252	0.16%
2022/11/07	1	62.20	3	62.20	62.40	-2	1,249	-0.16%
2022/11/03	0	0.00	3	59.80	61.10	-3	1,352	-0.22%
2022/10/26	1	56.80	0	0.00	56.50	1	1,320	0.08%
2022/10/25	1	58.20	0	0.00	57.50	1	1,313	0.08%
2022/10/24	1	60.50	0	0.00	58.90	1	1,310	0.08%
2022/10/21	1	58.90	1	59.60	60.00	0	1,304	0.00%
2022/10/20	0	57.70	0	0.00	60.40	0	1,296	0.00%
2022/10/19	0	58.50	0	0.00	59.00	0	1,286	0.00%
2022/10/18	0	0.00	1	59.10	59.00	-1	1,304	-0.08%
2022/10/11	1	57.80	0	0.00	58.30	1	1,355	0.07%
2022/09/30	0	0.00	1	56.70	57.60	-1	1,450	-0.07%
2022/09/28	1	56.60	0	0.00	53.50	1	1,428	0.07%
2022/09/19	1	61.70	0	0.00	61.50	1	1,470	0.07%
2022/09/16	2	62.50	0	0.00	62.50	2	1,475	0.14%
2022/09/15	1	63.60	0	0.00	63.80	1	1,477	0.07%
2022/09/14	2	62.50	2	63.20	63.60	0	1,483	0.00%
2022/09/13	0	0.00	1	64.70	64.70	-1	1,489	-0.07%
2022/09/12	0	0.00	1	64.30	64.30	-1	1,507	-0.07%
2022/09/06	0	0.00	2	64.25	63.00	-2	1,537	-0.13%
2022/09/05	3	63.23	0	0.00	62.40	3	1,516	0.20%
2022/08/30	0	0.00	1	65.30	65.30	-1	1,456	-0.07%
2022/08/29	2	64.20	0	0.00	64.00	2	1,438	0.14%
2022/08/23	0	0.00	2	65.30	65.30	-2	1,438	-0.14%
2022/08/17	0	0.00	7	68.11	67.30	-7	1,404	-0.50%
2022/08/16	7	68.20	8	67.96	67.80	-1	1,383	-0.07%
2022/08/15	58	67.62	50	68.35	67.50	8	1,348	0.59%
2022/08/12	0	0.00	1	64.70	64.70	-1	1,247	-0.08%
2022/08/11	2	65.75	0	0.00	65.30	2	1,241	0.16%
2022/08/10	1	64.90	0	0.00	64.90	1	1,185	0.08%
2022/08/09	0	0.00	2	61.90	62.20	-2	1,139	-0.18%
2022/08/03	1	60.30	1	60.90	60.40	0	1,156	0.00%
2022/08/02	1	61.30	0	0.00	61.00	1	1,194	0.08%
2022/07/29	0	0.00	1	62.50	62.50	-1	1,269	-0.08%
2022/07/26	1	61.40	0	0.00	61.40	1	1,255	0.08%
2022/07/25	0	0.00	1	63.30	63.00	-1	1,246	-0.08%
2022/07/21	1	62.30	0	0.00	62.90	1	1,243	0.08%
2022/07/20	0	62.40	2	62.60	61.60	-2	1,235	-0.16%
2022/07/15	1	60.90	1	59.80	62.50	0	1,197	0.00%
2022/07/13	0	0.00	1	56.90	57.40	-1	1,110	-0.09%
2022/07/12	1	55.90	0	0.00	54.90	1	1,088	0.09%
2022/07/08	1	58.20	0	0.00	57.40	1	1,082	0.09%
2022/07/07	1	56.00	1	56.20	56.20	0	1,059	0.00%
2022/07/05	1	58.10	1	58.20	58.40	0	1,026	0.00%
2022/07/04	6	56.58	5	56.62	56.90	1	1,014	0.10%
2022/06/30	2	62.20	2	63.40	61.70	0	980	0.00%
2022/06/28	2	64.90	0	0.00	64.80	2	966	0.21%
2022/06/06	0	0.00	1	69.40	69.00	-1	1,022	-0.10%
2022/06/02	2	68.30	0	0.00	68.00	2	1,035	0.19%
2022/06/01	1	68.80	1	69.40	69.20	0	1,069	0.00%
2022/05/17	0	0.00	1	64.90	65.30	-1	1,249	-0.08%
2022/05/12	2	63.55	2	63.80	62.00	0	1,348	0.00%
2022/05/09	2	64.20	1	64.70	63.90	1	1,350	0.07%
2022/05/05	1	72.00	5	72.50	71.90	-4	1,307	-0.31%
2022/04/27	2	69.50	0	0.00	70.50	2	1,424	0.14%
2022/04/25	3	71.70	0	0.00	70.90	3	1,432	0.21%
2022/04/22	1	74.80	0	0.00	74.70	1	1,436	0.07%
2022/04/07	2	77.15	0	0.00	76.10	2	2,140	0.09%
2022/04/06	2	77.70	0	0.00	77.70	2	2,278	0.09%
2022/04/01	1	78.60	0	0.00	78.60	1	2,306	0.04%
2022/03/29	0	0.00	1	80.20	79.60	-1	2,405	-0.04%
2022/03/25	1	79.00	0	0.00	78.30	1	2,557	0.04%
2022/03/24	1	78.70	0	0.00	79.30	1	2,612	0.04%
2022/03/17	0	0.00	6	77.28	77.90	-6	3,123	-0.19%
2022/03/16	1	75.00	0	0.00	75.10	1	3,204	0.03%
2022/03/15	1	76.80	1	75.50	75.20	0	3,383	0.00%
2022/03/14	0	0.00	1	77.60	77.40	-1	3,655	-0.03%
2022/03/11	1	76.70	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0	0.00	3	78.13	78.20	-3	4,261	-0.07%
2022/03/09	1	75.70	1	76.00	76.30	0	4,438	0.00%
2022/03/08	3	76.00	3	77.80	75.00	0	4,797	0.00%
2022/03/07	4	77.18	0	0.00	77.30	4	5,230	0.08%
2022/03/04	2	81.05	0	0.00	80.80	2	5,903	0.03%
2022/03/03	2	82.40	0	0.00	82.20	2	6,146	0.03%
2022/03/02	0	0.00	2	82.00	82.40	-2	6,633	-0.03%
2022/03/01	0	0.00	2	82.25	82.70	-2	6,960	-0.03%
2022/02/25	0	0.00	1	81.50	80.90	-1	7,133	-0.01%
2022/02/24	4	81.48	1	80.30	80.10	3	7,408	0.04%
2022/02/23	0	0.00	3	84.53	84.00	-3	8,140	-0.04%
2022/02/22	4	83.85	0	0.00	83.80	4	8,544	0.05%
2022/02/21	0	0.00	3	86.67	86.60	-3	8,875	-0.03%
2022/02/18	0	0.00	2	87.50	87.50	-2	8,995	-0.02%
2022/02/17	4	88.75	30	89.10	88.30	-26	9,348	-0.28%
2022/02/16	2	88.45	0	0.00	87.70	2	9,614	0.02%
2022/02/15	0	0.00	2	87.90	87.20	-2	9,597	-0.02%
2022/02/11	0	0.00	45	88.00	87.90	-45	9,606	-0.47%
2022/02/09	1	88.30	0	0.00	89.00	1	9,660	0.01%
2022/02/08	0	0.00	2	87.50	88.20	-2	9,651	-0.02%
2022/02/07	0	0.00	4	85.35	85.70	-4	9,673	-0.04%
2022/01/26	0	0.00	0	84.70	84.00	0	9,742	0.00%
2022/01/25	1	84.20	0	0.00	84.20	1	9,806	0.01%
2022/01/24	0	0.00	7	85.60	85.90	-7	9,935	-0.07%
2022/01/21	3	86.70	0	0.00	85.50	3	10,050	0.03%
2022/01/19	1	87.80	2	87.80	87.70	-1	10,315	-0.01%
2022/01/18	0	0.00	1	89.30	88.40	-1	10,452	-0.01%
2022/01/17	0	0.00	4	87.85	88.80	-4	10,459	-0.04%
2022/01/14	1	86.50	3	87.00	87.00	-2	10,445	-0.02%
2022/01/13	0	0.00	1	88.90	88.90	-1	10,393	-0.01%
2022/01/12	5	88.20	1	90.00	88.60	4	10,380	0.04%
2022/01/11	6	89.72	1	89.60	89.20	5	10,346	0.05%
2022/01/10	30	91.73	1	92.20	92.00	29	10,289	0.28%
2022/01/07	6	92.38	6	90.93	91.00	0	10,265	0.00%
2022/01/06	6	93.60	2	94.00	93.90	4	10,182	0.04%
2022/01/05	4	95.35	1	96.40	95.20	3	10,147	0.03%
2022/01/04	14	96.16	6	96.08	96.90	8	10,056	0.08%
2022/01/03	6	94.52	6	94.77	95.00	0	9,897	0.00%
2021/12/30	1	93.90	4	93.75	93.90	-3	9,850	-0.03%
2021/12/29	14	94.83	10	95.36	93.60	4	9,816	0.04%
2021/12/28	3	93.33	3	93.80	93.90	0	9,685	0.00%
2021/12/27	1	94.20	3	93.93	94.00	-2	9,668	-0.02%
2021/12/24	3	93.10	0	0.00	92.70	3	9,660	0.03%
2021/12/23	1	93.90	1	94.90	93.80	0	9,637	0.00%
2021/12/22	3	94.00	2	94.70	94.00	1	9,623	0.01%
2021/12/21	6	93.77	29	92.38	93.70	-23	9,564	-0.24%
2021/12/20	5	92.00	2	91.90	92.00	3	9,464	0.03%
2021/12/17	13	91.95	2	91.85	91.20	11	9,411	0.12%
2021/12/16	3	93.53	6	93.85	94.20	-3	9,293	-0.03%
2021/12/15	7	92.83	8	92.70	92.10	-1	9,227	-0.01%
2021/12/14	5	92.82	30	93.80	92.00	-25	9,170	-0.27%
2021/12/13	5	94.48	0	0.00	93.80	5	9,086	0.06%
2021/12/10	2	95.85	5	96.08	95.50	-3	8,940	-0.03%
2021/12/09	9	98.18	5	99.42	96.90	4	8,845	0.05%
2021/12/08	9	98.84	12	99.55	98.50	-3	8,661	-0.03%
2021/12/07	5	97.70	6	97.55	97.10	-1	8,383	-0.01%
2021/12/06	35	98.57	180	99.41	97.60	-145	8,243	-1.76%	大賣/鉅額交易
2021/12/03	4	97.00	4	98.20	96.90	0	7,806	0.00%
2021/12/02	16	99.06	3	99.40	97.00	13	7,640	0.17%
2021/12/01	7	99.31	14	99.21	101.50	-7	7,293	-0.10%
2021/11/30	13	99.41	24	99.29	99.10	-11	6,853	-0.16%
2021/11/29	8	93.56	8	94.36	94.10	0	6,181	0.00%
2021/11/26	37	96.94	17	97.05	96.40	20	6,102	0.33%
2021/11/25	6	95.92	12	96.29	95.00	-6	5,614	-0.11%
2021/11/24	15	93.58	3	93.53	93.60	12	5,292	0.23%
2021/11/23	182.1	94.00	8	95.19	92.70	174.1	5,125	3.40%	大買/鉅額交易
2021/11/22	15	99.11	19	99.01	97.50	-4	4,867	-0.08%
2021/11/19	11	92.93	13	93.88	93.30	-2	4,204	-0.05%
2021/11/18	9	91.14	26	90.92	90.60	-17	3,805	-0.45%
2021/11/17	5	87.38	4	87.23	87.10	1	3,454	0.03%
2021/11/16	15	91.37	5	90.32	89.80	10	3,338	0.30%
2021/11/15	0	0.00	13	90.73	94.30	-13	2,987	-0.44%
2021/11/12	4	86.85	3	87.53	85.80	1	2,733	0.04%
2021/11/11	0	0.00	1	86.50	85.90	-1	2,700	-0.04%
2021/11/10	1	85.80	0	0.00	85.70	1	2,730	0.04%
2021/11/08	27	85.29	0	0.00	84.10	27	2,768	0.98%
2021/11/05	21	88.50	0	0.00	87.10	21	2,769	0.76%
2021/11/03	0	0.00	3	88.13	87.30	-3	2,807	-0.11%
2021/11/02	15	88.37	3	87.97	86.20	12	2,751	0.44%
2021/11/01	4	89.53	3	90.43	87.70	1	2,682	0.04%
2021/10/29	2	87.50	45	87.44	88.50	-43	2,551	-1.69%
2021/10/28	7	87.17	60	87.44	87.60	-53	2,440	-2.17%
2021/10/27	11	83.70	5	83.54	83.60	6	2,248	0.27%
2021/10/26	52	81.58	8	81.86	81.00	44	2,177	2.02%
2021/10/25	25	79.00	0	0.00	79.10	25	2,043	1.22%
2021/10/19	2	76.10	0	0.00	76.90	2	2,324	0.09%
2021/10/13	0	0.00	8	72.95	72.80	-8	2,665	-0.30%
2021/10/07	1	75.30	1	75.00	75.50	0	2,914	0.00%
2021/10/06	0	0.00	1	73.60	73.00	-1	3,545	-0.03%
2021/10/05	0	0.00	1	72.20	73.50	-1	3,752	-0.03%
2021/10/04	0	0.00	6	73.60	71.50	-6	3,780	-0.16%
2021/10/01	0	0.00	3	74.03	73.50	-3	3,819	-0.08%
2021/09/30	2	75.95	1	75.50	76.80	1	3,870	0.03%
2021/09/29	1	76.30	1	77.00	75.70	0	4,236	0.00%
2021/09/24	1	80.00	0	0.00	80.10	1	4,502	0.02%
2021/09/23	1	79.60	7	80.17	79.40	-6	4,629	-0.13%
2021/09/22	4	78.27	0	0.00	79.20	4	4,870	0.08%
2021/09/17	8	79.75	0	0.00	79.80	8	5,327	0.15%
2021/09/16	1	80.40	1	81.10	80.30	0	5,816	0.00%
2021/09/13	0	0.00	1	78.70	79.00	-1	5,972	-0.02%
2021/09/10	2	79.65	0	0.00	79.80	2	5,997	0.03%
2021/09/09	2	79.30	0	0.00	79.90	2	6,033	0.03%
2021/09/07	1	80.60	0	81.84	80.80	1	6,014	0.02%
2021/09/06	1	82.00	0	0.00	81.10	1	6,010	0.02%
2021/09/03	2	83.10	0	0.00	82.30	2	6,001	0.03%
2021/09/02	0	0.00	1	84.50	82.50	-1	5,999	-0.02%
2021/09/01	12	86.57	10	85.26	84.40	2	5,976	0.03%
2021/08/30	1	82.20	0	0.00	82.60	1	5,832	0.02%
2021/08/27	1	83.50	0	0.00	83.00	1	5,834	0.02%
2021/08/26	1	84.60	1.4	83.78	84.40	-0.4	5,837	-0.01%
2021/08/25	2	84.70	4	83.70	83.40	-2	5,850	-0.03%
2021/08/24	2	80.55	2	81.15	81.10	0	5,818	0.00%
2021/08/23	1	80.30	1	80.50	81.40	0	5,850	0.00%
2021/08/19	0	0.00	2	78.70	78.50	-2	5,897	-0.03%
2021/08/18	0	0.00	1.2	80.61	80.70	-1.2	5,935	-0.02%
2021/08/17	0	0.00	1.5	80.93	78.50	-1.5	5,938	-0.03%
2021/08/16	5	79.78	32.4	79.88	79.90	-27.4	5,943	-0.46%
2021/08/13	2.4	84.23	0	0.00	83.00	2.4	5,914	0.04%
2021/08/12	30	85.43	1	84.40	85.50	29	5,910	0.49%
2021/08/10	3	85.00	2	85.35	85.30	1	5,891	0.02%
2021/08/09	0	0.00	3	86.93	86.00	-3	5,919	-0.05%
2021/08/06	2	85.30	1	86.50	84.80	1	5,888	0.02%
2021/08/05	1	86.20	3	86.70	86.00	-2	5,938	-0.03%
2021/08/04	1	86.60	0	0.00	86.10	1	6,030	0.02%
2021/08/03	1	87.10	2	87.85	88.00	-1	6,078	-0.02%
2021/08/02	0	0.00	2	85.60	86.60	-2	6,180	-0.03%
2021/07/30	3	86.27	1	86.80	85.80	2	6,216	0.03%
2021/07/29	1	86.40	0	0.00	87.10	1	6,226	0.02%
2021/07/28	5	85.20	5	85.96	85.90	0	6,249	0.00%
2021/07/27	9	91.44	7	90.83	89.30	2	6,322	0.03%
2021/07/26	1	90.80	11	91.35	91.70	-10	6,284	-0.16%
2021/07/23	6	90.03	2	90.20	89.20	4	6,240	0.06%
2021/07/22	2	89.70	1	88.80	89.20	1	6,484	0.02%
2021/07/21	1	87.20	2	89.75	88.20	-1	6,516	-0.02%
2021/07/20	5	87.24	7	86.11	86.60	-2	6,441	-0.03%
2021/07/19	18	89.97	1	90.00	89.50	17	6,373	0.27%
2021/07/16	2	91.30	3	89.20	91.30	-1	6,365	-0.02%
2021/07/15	2	89.80	0	0.00	90.40	2	6,363	0.03%
2021/07/14	3	90.93	0	0.00	90.60	3	6,334	0.05%
2021/07/13	5	96.94	15	98.90	92.20	-10	6,255	-0.16%
2021/07/12	1	91.80	7	92.76	94.30	-6	5,656	-0.11%
2021/07/09	6	90.55	1	90.70	90.20	5	5,498	0.09%
2021/07/08	0	0.00	2	91.10	91.10	-2	5,553	-0.04%
2021/07/07	3	91.63	6	91.25	90.80	-3	5,573	-0.05%
2021/07/06	26	94.43	15	93.90	92.10	11	5,563	0.20%
2021/07/05	6	91.00	23	91.88	91.60	-17	5,337	-0.32%
2021/07/02	2	90.55	1	89.80	89.20	1	5,510	0.02%
2021/07/01	4	90.73	5	90.30	88.00	-1	5,490	-0.02%
2021/06/30	13	91.68	6	92.27	92.00	7	5,433	0.13%
2021/06/29	18	91.77	21	93.03	92.50	-3	5,408	-0.06%
2021/06/28	17	93.81	7	92.56	92.40	10	5,203	0.19%
2021/06/25	14	88.64	23.2	89.71	91.00	-9.2	4,772	-0.19%
2021/06/24	2	83.80	7	83.84	86.20	-5	4,312	-0.12%
2021/06/23	3	80.10	1	82.00	81.90	2	4,197	0.05%
2021/06/22	3	81.07	2	80.15	79.70	1	4,216	0.02%
2021/06/18	0	0.00	11	82.57	83.30	-11	4,293	-0.26%
2021/06/17	0	0.00	1	82.00	82.00	-1	4,371	-0.02%
2021/06/16	3	82.10	0	0.00	80.90	3	4,455	0.07%
2021/06/09	6	80.32	3	80.77	80.50	3	4,810	0.06%
2021/06/08	4	80.23	3	81.40	79.90	1	4,865	0.02%
2021/06/07	11	79.37	6	79.97	80.90	5	5,077	0.10%
2021/06/04	2	81.10	1	80.80	81.00	1	5,210	0.02%
2021/06/02	2	80.90	6	80.68	80.60	-4	5,422	-0.07%
2021/06/01	1	82.30	1	83.80	82.50	0	5,826	0.00%
2021/05/31	0.1	81.90	0	0.00	82.00	0.1	5,898	0.00%
2021/05/28	0	0.00	2	80.65	81.20	-2	5,980	-0.03%
2021/05/27	1	79.50	0	0.00	79.20	1	6,098	0.02%
2021/05/26	4	79.75	4	79.00	79.00	0	6,293	0.00%
2021/05/25	2	78.90	1	78.20	78.20	1	6,397	0.02%
2021/05/24	6	75.37	7	76.26	77.40	-1	6,618	-0.02%
2021/05/21	2	74.95	2	75.85	76.20	0	6,937	0.00%
2021/05/20	2	74.55	2	75.20	73.90	0	7,728	0.00%
2021/05/19	2	74.45	3	74.17	75.00	-1	8,583	-0.01%
2021/05/18	0	0.00	1	72.60	73.60	-1	8,963	-0.01%
2021/05/17	1.1	68.16	1	71.70	68.30	0.1	8,983	0.00%
2021/05/14	2.3	74.11	0	0.00	73.50	2.3	9,000	0.03%
2021/05/13	2.1	72.20	2	71.80	74.20	0.1	9,084	0.00%
2021/05/12	1	77.60	0	0.00	72.00	1	9,244	0.01%
2021/05/11	2	78.55	1	78.30	77.60	1	9,154	0.01%
2021/05/10	4	85.25	1	84.00	82.50	3	9,133	0.03%
2021/05/07	0	0.00	5	84.50	84.50	-5	9,148	-0.05%
2021/05/05	3	78.00	0	0.00	77.00	3	9,153	0.03%
2021/05/04	4	79.40	18	79.86	78.10	-14	9,146	-0.15%
2021/05/03	1	86.80	3	86.60	85.60	-2	9,019	-0.02%
2021/04/29	4	89.85	1	88.80	88.70	3	8,986	0.03%
2021/04/28	12	92.08	13	92.42	90.70	-1	8,972	-0.01%
2021/04/27	2	89.75	6	90.32	91.20	-4	8,731	-0.05%
2021/04/26	3	89.00	3	88.90	88.90	0	8,680	0.00%
2021/04/23	1	87.30	1	88.01	88.20	0	8,683	0.00%
2021/04/22	4	88.63	4	89.00	86.60	0	8,696	0.00%
2021/04/21	4	89.58	2	90.40	88.80	2	8,661	0.02%
2021/04/20	0	0.00	3	89.60	90.00	-3	8,621	-0.03%
2021/04/19	2	88.90	0	0.00	88.80	2	8,673	0.02%
2021/04/16	4.1	89.81	4	90.68	89.80	0.1	8,803	0.00%
2021/04/15	0	87.80	0	0.00	89.30	0	8,847	0.00%
2021/04/14	2	87.90	1	90.30	87.40	1	8,872	0.01%
2021/04/13	5	89.72	1	89.00	88.10	4	8,858	0.05%
2021/04/12	9	91.38	12	90.86	90.00	-3	8,845	-0.03%
2021/04/09	11	90.99	2	91.40	90.70	9	8,899	0.10%
2021/04/08	20	92.32	14	92.29	93.30	6	8,771	0.07%
2021/04/07	0	0.00	2	89.40	89.20	-2	8,521	-0.02%
2021/04/06	1	87.80	2	87.70	87.70	-1	8,521	-0.01%
2021/04/01	10	90.50	1	90.10	89.70	9	8,460	0.11%
2021/03/31	0	0.00	3.1	89.50	89.30	-3.1	8,378	-0.04%
2021/03/30	4	88.93	0	0.00	88.90	4	8,353	0.05%
2021/03/29	3	88.40	1	88.90	88.80	2	8,334	0.02%
2021/03/26	4	87.78	17	88.04	88.20	-13	8,323	-0.16%
2021/03/25	2	86.80	1	86.60	86.30	1	8,295	0.01%
2021/03/24	0	0.00	2	87.85	87.50	-2	8,304	-0.02%
2021/03/23	3	87.60	5	88.50	87.10	-2	8,284	-0.02%
2021/03/22	6	90.17	5	89.84	88.80	1	8,227	0.01%
2021/03/19	3	90.97	4	91.43	91.10	-1	8,208	-0.01%
2021/03/18	5	90.60	19	91.21	91.20	-14	8,174	-0.17%
2021/03/17	6	89.33	13	90.92	89.30	-7	8,218	-0.09%
2021/03/16	6	90.07	5	90.78	89.90	1	8,359	0.01%
2021/03/15	5	89.56	2	89.00	88.80	3	8,476	0.04%
2021/03/12	31	89.49	2	90.20	89.10	29	8,447	0.34%
2021/03/11	7	90.79	8	91.39	90.10	-1	8,423	-0.01%
2021/03/10	7	90.60	11	90.33	90.40	-4	8,239	-0.05%
2021/03/09	4	89.20	4	88.03	89.20	0	8,160	0.00%
2021/03/08	7	88.97	14	87.99	87.00	-7	8,088	-0.09%
2021/03/05	15	90.13	14	89.01	88.10	1	8,016	0.01%
2021/03/04	7	87.40	6	86.95	86.10	1	7,670	0.01%
2021/03/03	2	90.35	2	89.90	89.80	0	7,702	0.00%
2021/03/02	1	90.60	0	0.00	88.90	1	7,600	0.01%
2021/02/26	4	90.58	17	91.75	92.00	-13	7,479	-0.17%
2021/02/25	9	90.60	5	91.48	89.70	4	7,279	0.05%
2021/02/24	19	93.37	7	92.97	90.70	12	7,132	0.17%
2021/02/23	3	92.47	5	93.52	93.20	-2	6,872	-0.03%
2021/02/22	41.5	98.38	20	98.78	95.80	21.5	6,549	0.33%
2021/02/19	21	88.96	32	90.53	94.00	-11	5,820	-0.19%
2021/02/18	16	83.27	16	84.63	85.50	0	4,952	0.00%
2021/02/17	2	76.10	10	75.89	77.80	-8	4,570	-0.18%
2021/02/05	9	77.10	1	76.30	75.60	8	4,508	0.18%
2021/02/04	2	77.30	4	76.88	77.10	-2	4,465	-0.04%
2021/02/03	8	76.53	9	76.94	75.70	-1	4,357	-0.02%
2021/02/02	1	72.60	2	73.40	72.40	-1	4,182	-0.02%
2021/02/01	6	72.00	2	72.65	72.30	4	4,219	0.09%
2021/01/29	3	75.70	13	76.78	73.80	-10	4,167	-0.24%
2021/01/28	0	0.00	3	75.00	74.30	-3	4,016	-0.07%
2021/01/27	4	74.80	3	75.20	74.80	1	3,975	0.03%
2021/01/26	4	73.28	2	75.00	72.90	2	3,935	0.05%
2021/01/25	1	74.40	0	0.00	73.90	1	3,903	0.03%
2021/01/22	10	72.12	5	72.18	73.20	5	3,877	0.13%
2021/01/21	4	72.10	6	70.73	71.00	-2	3,846	-0.05%
2021/01/20	4	72.73	1	72.70	72.10	3	3,809	0.08%
2021/01/19	5.2	74.78	5	75.08	75.20	0.2	3,750	0.01%
2021/01/18	7	73.80	3	73.67	73.80	4	3,709	0.11%
2021/01/14	2	77.70	0	0.00	77.70	2	3,619	0.06%
2021/01/13	0	0.00	3	76.97	76.70	-3	3,590	-0.08%
2021/01/12	5	77.02	8	77.65	76.10	-3	3,555	-0.08%
2021/01/11	11	78.95	8	79.85	79.90	3	3,465	0.09%
2021/01/08	3	77.30	3	77.90	77.60	0	3,298	0.00%
2021/01/07	3	75.17	3	77.10	77.10	0	3,212	0.00%
2021/01/06	2	74.60	9	76.89	74.60	-7	3,156	-0.22%
2021/01/05	1	77.40	4	77.85	77.50	-3	3,075	-0.10%
2021/01/04	0	0.00	8	76.85	78.00	-8	3,019	-0.26%
2020/12/31	3	74.87	0	0.00	73.90	3	2,905	0.10%
2020/12/30	2	74.00	1	74.40	74.30	1	2,885	0.03%
2020/12/29	0	0.00	1	74.60	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	3	73.13	73.00	-3	2,810	-0.11%
2020/12/25	3	73.27	1	72.90	72.70	2	2,798	0.07%
2020/12/24	1	73.50	1	72.60	72.70	0	2,779	0.00%
2020/12/23	1	71.30	0	0.00	71.70	1	2,781	0.04%
2020/12/22	2	71.55	1	70.30	70.20	1	2,781	0.04%
2020/12/21	2	71.95	1	72.20	72.20	1	2,772	0.04%
2020/12/18	7	72.94	2	74.10	73.60	5	2,747	0.18%
2020/12/17	2	72.35	1	72.50	72.30	1	2,701	0.04%
2020/12/16	1	72.50	0	0.00	72.50	1	2,699	0.04%
2020/12/15	2	73.75	0	0.00	72.20	2	2,672	0.07%
2020/12/14	3	75.97	19	75.35	75.50	-16	2,592	-0.62%
2020/12/11	19	77.88	6	79.42	77.20	13	2,545	0.51%
2020/12/10	3	78.33	5	78.38	79.90	-2	2,382	-0.08%
2020/12/09	9	77.64	14	76.27	78.80	-5	2,176	-0.23%
2020/12/08	0	0.00	10	73.34	73.30	-10	1,938	-0.52%
2020/12/07	0	0.00	5	72.46	72.50	-5	1,922	-0.26%
2020/12/04	3	74.27	3	73.47	73.70	0	1,889	0.00%
2020/12/03	8	74.99	6	75.25	74.20	2	1,868	0.11%
2020/12/02	1	74.40	2	73.90	73.90	-1	1,793	-0.06%
2020/12/01	0	0.00	2	72.50	72.40	-2	1,747	-0.11%
2020/11/30	7	72.63	0	0.00	73.20	7	1,727	0.41%
2020/11/27	3	72.43	4	72.78	74.00	-1	1,682	-0.06%
2020/11/26	2	71.10	1	70.90	70.70	1	1,507	0.07%
2020/11/25	4	71.10	0	0.00	70.20	4	1,493	0.27%
2020/11/24	1	70.70	2	70.70	70.60	-1	1,471	-0.07%
2020/11/23	1	70.20	2	70.20	69.70	-1	1,450	-0.07%
2020/11/20	1	69.50	1	69.60	70.00	0	1,459	0.00%
2020/11/18	5	70.68	3.2	71.02	70.30	1.8	1,453	0.13%
2020/11/17	0	0.00	3	69.00	69.40	-3	1,379	-0.22%
2020/11/16	3	69.20	13	69.62	68.70	-10	1,424	-0.70%
2020/11/12	1.2	69.31	1	69.30	69.00	0.2	1,426	0.01%
2020/11/11	1	68.50	1	68.80	68.80	0	1,410	0.00%
2020/11/10	2	68.35	1	68.40	68.50	1	1,405	0.07%
2020/11/09	4	66.53	3	66.73	67.90	1	1,366	0.07%
2020/11/04	0	0.00	1	65.10	65.30	-1	1,386	-0.07%
2020/11/03	0	0.00	2	65.15	64.70	-2	1,411	-0.14%
2020/11/02	2	62.85	1	63.00	63.00	1	1,442	0.07%
2020/10/29	2	62.75	0	0.00	63.90	2	1,514	0.13%
2020/10/27	1	64.80	0	0.00	65.00	1	1,540	0.06%
2020/10/23	1	65.00	0	0.00	65.20	1	1,610	0.06%
2020/10/21	0	0.00	1	66.80	66.40	-1	1,705	-0.06%
2020/10/19	0	0.00	2	65.10	65.70	-2	1,809	-0.11%
2020/10/14	0	0.00	2	66.30	66.60	-2	1,992	-0.10%
2020/10/12	0	0.00	3	65.60	65.30	-3	2,061	-0.15%
2020/10/08	0	0.00	2	66.45	66.00	-2	2,110	-0.09%
2020/10/07	0	0.00	1	65.40	65.60	-1	2,182	-0.05%
2020/10/05	0	0.00	2	64.65	64.70	-2	2,411	-0.08%
2020/09/30	0	0.00	1	63.70	64.40	-1	2,637	-0.04%
2020/09/28	2	65.40	1	63.20	65.30	1	3,547	0.03%
2020/09/25	2	62.45	0	0.00	62.20	2	3,596	0.06%
2020/09/24	1	63.60	0	0.00	63.90	1	3,593	0.03%
2020/09/23	0	0.00	1	66.30	65.80	-1	3,587	-0.03%
2020/09/14	0	0.00	3	66.23	66.30	-3	3,807	-0.08%
2020/09/11	1	63.60	3	63.97	64.00	-2	3,815	-0.05%
2020/09/10	1	64.50	1	64.30	64.40	0	3,849	0.00%
2020/09/09	1	63.80	0	0.00	64.60	1	3,879	0.03%
2020/09/08	0	0.00	4	64.95	65.10	-4	3,898	-0.10%
2020/09/03	2	67.95	6	67.73	67.50	-4	4,170	-0.10%
2020/09/02	2	67.55	3	67.67	68.20	-1	4,182	-0.02%
2020/09/01	1	64.60	3	65.23	65.50	-2	4,161	-0.05%
2020/08/31	10	65.80	0	0.00	66.00	10	4,173	0.24%
2020/08/28	1	66.40	0	0.00	66.10	1	4,203	0.02%
2020/08/27	3	66.00	0	0.00	66.10	3	4,267	0.07%
2020/08/26	0	0.00	1	66.00	66.60	-1	4,415	-0.02%
2020/08/20	5	64.12	0	0.00	63.60	5	4,430	0.11%
2020/08/19	1	68.60	1	69.90	68.50	0	4,386	0.00%
2020/08/18	3	70.73	2	71.40	70.30	1	4,369	0.02%
2020/08/14	1	70.70	1	70.20	70.70	0	4,370	0.00%
2020/08/13	4	70.60	0	0.00	70.00	4	4,368	0.09%
2020/08/11	1	69.80	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	7	71.09	0	0.00	70.80	7	4,407	0.16%
2020/08/06	3	71.53	0	0.00	71.60	3	4,397	0.07%
2020/08/05	3	71.00	1	71.30	71.30	2	4,403	0.05%
2020/08/03	1	69.20	5	69.00	69.00	-4	4,527	-0.09%
2020/07/31	0	0.00	3	68.90	69.00	-3	4,580	-0.07%
2020/07/30	0	0.00	2	69.45	69.40	-2	4,592	-0.04%
2020/07/29	1	68.50	1	67.00	68.50	0	4,577	0.00%
2020/07/28	4	67.88	1	67.50	67.30	3	4,577	0.07%
2020/07/27	4	69.35	0	0.00	69.00	4	4,590	0.09%
2020/07/24	3	70.90	4	70.85	70.40	-1	4,594	-0.02%
2020/07/22	10	73.42	3	74.23	73.00	7	4,581	0.15%
2020/07/21	2	72.05	11	72.06	72.00	-9	4,496	-0.20%
2020/07/17	1	71.50	0	0.00	71.20	1	4,448	0.02%
2020/07/16	4	72.00	11	72.18	71.50	-7	4,457	-0.16%
2020/07/15	3	71.43	1	71.40	71.20	2	4,439	0.05%
2020/07/14	4	73.10	2	72.80	72.60	2	4,456	0.04%
2020/07/13	4	75.40	0	0.00	75.20	4	4,414	0.09%
2020/07/10	8	76.30	8	76.66	75.00	0	4,421	0.00%
2020/07/09	26	81.42	4	80.33	79.90	22	4,363	0.50%
2020/07/08	23	81.89	16	81.08	81.40	7	4,194	0.17%
2020/07/07	5	73.98	12	76.07	77.10	-7	3,612	-0.19%
2020/07/06	5	71.86	6	71.87	72.10	-1	3,368	-0.03%
2020/07/03	1	70.50	0	0.00	70.60	1	3,365	0.03%
2020/07/02	3	71.37	1	72.00	71.20	2	3,431	0.06%
2020/07/01	0	0.00	4	71.00	71.00	-4	3,440	-0.12%
2020/06/29	0	0.00	5	69.24	68.80	-5	3,425	-0.15%
2020/06/24	5	69.94	0	0.00	70.20	5	3,431	0.15%
2020/06/23	2	69.85	11	70.23	70.10	-9	3,459	-0.26%
2020/06/22	1	70.70	1	70.40	70.70	0	3,480	0.00%
2020/06/19	2	70.50	2	71.70	70.00	0	3,529	0.00%
2020/06/18	1	70.10	0	0.00	70.70	1	3,433	0.03%
2020/06/17	1	71.40	1	70.60	70.30	0	3,447	0.00%
2020/06/15	3	68.87	0	0.00	68.00	3	3,541	0.08%
2020/06/12	1	68.70	0	0.00	68.80	1	3,559	0.03%
2020/06/11	1	72.10	0	0.00	69.90	1	3,586	0.03%
2020/06/10	2	74.55	3	73.83	72.20	-1	3,590	-0.03%
2020/06/09	3	71.67	0	0.00	72.40	3	3,506	0.09%
2020/06/05	3	71.90	0	0.00	72.50	3	3,567	0.08%
2020/06/04	2	71.75	0	0.00	71.40	2	3,593	0.06%
2020/06/03	1	73.60	0	0.00	72.40	1	3,618	0.03%
2020/06/01	3	70.47	0	0.00	70.60	3	3,436	0.09%
2020/05/26	1	69.60	0	0.00	69.50	1	3,585	0.03%
2020/05/25	0	0.00	2	68.00	69.00	-2	3,620	-0.06%
2020/05/22	2	68.85	0	0.00	68.10	2	3,694	0.05%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/19	1	67.80	0	0.00	68.00	1	3,884	0.03%
2020/05/18	0	0.00	1	67.60	67.30	-1	4,012	-0.02%
2020/05/15	1	69.40	0	0.00	67.20	1	4,013	0.02%
2020/05/13	1	70.90	1	71.20	70.80	0	4,004	0.00%
2020/05/12	3	71.17	3	71.00	71.00	0	4,052	0.00%
2020/05/11	3	70.60	3	70.83	70.90	0	4,099	0.00%
2020/05/08	2	71.35	16	71.73	70.70	-14	4,087	-0.34%
2020/05/07	9	73.50	1	74.00	74.60	8	3,973	0.20%
2020/05/05	0	0.00	1	71.60	71.20	-1	3,964	-0.03%
2020/05/04	1	70.80	0	0.00	70.70	1	4,041	0.02%
2020/04/30	0	0.00	11	72.28	72.60	-11	4,096	-0.27%
2020/04/29	2	71.90	1	70.90	71.30	1	4,105	0.02%
2020/04/27	4	70.15	0	0.00	70.40	4	4,228	0.09%
2020/04/22	0	0.00	1	68.30	68.50	-1	4,402	-0.02%
2020/04/20	5	70.10	1	70.10	70.40	4	4,530	0.09%
2020/04/17	3	69.50	0	0.00	69.20	3	4,584	0.07%
2020/04/15	1	70.10	2	69.30	70.10	-1	4,829	-0.02%
2020/04/13	1	68.00	1	68.10	67.40	0	5,160	0.00%
2020/04/10	0	0.00	3	67.50	66.80	-3	5,536	-0.05%
2020/04/09	3	68.60	0	0.00	67.30	3	5,868	0.05%
2020/04/08	3	67.67	1	66.40	68.40	2	6,121	0.03%
2020/04/07	3	66.50	1	65.40	66.60	2	6,268	0.03%
2020/04/06	2	62.20	11	61.79	62.40	-9	6,416	-0.14%
2020/04/01	0	0.00	4	61.73	62.00	-4	6,722	-0.06%
2020/03/31	0	0.00	1	60.90	61.00	-1	7,310	-0.01%
2020/03/30	2	59.50	5	60.40	61.90	-3	7,651	-0.04%
2020/03/27	2	61.85	2	62.80	61.00	0	7,928	0.00%
2020/03/26	1	60.60	6	60.87	61.80	-5	8,385	-0.06%
2020/03/25	1	62.30	7	62.00	61.60	-6	8,673	-0.07%
2020/03/24	10	59.25	5	57.92	58.90	5	8,750	0.06%
2020/03/23	2	54.10	0	0.00	54.10	2	8,864	0.02%
2020/03/20	4	55.68	2	56.50	57.50	2	9,195	0.02%
2020/03/19	2	54.75	1	55.80	52.30	1	9,238	0.01%
2020/03/18	1	58.30	1	58.80	58.10	0	9,165	0.00%
2020/03/17	0	0.00	5	61.10	60.20	-5	9,235	-0.05%
2020/03/16	1	67.00	1	64.00	62.00	0	9,171	0.00%
2020/03/13	1	66.00	2	64.20	68.00	-1	9,102	-0.01%
2020/03/12	5	73.64	11	73.73	71.00	-6	9,013	-0.07%
2020/03/11	5	80.54	4	80.10	78.50	1	8,929	0.01%
2020/03/10	3	77.90	7	77.46	80.80	-4	8,950	-0.04%
2020/03/09	3	79.83	4	80.45	79.00	-1	8,906	-0.01%
2020/03/06	5	83.60	1	83.60	83.20	4	8,846	0.05%
2020/03/04	6	83.33	13	82.85	83.70	-7	8,817	-0.08%
2020/03/03	0	0.00	1	84.40	83.70	-1	8,805	-0.01%
2020/03/02	1	81.50	13	81.12	81.50	-12	8,759	-0.14%
2020/02/27	5	86.82	15	85.54	83.70	-10	8,723	-0.11%
2020/02/26	26	89.76	3	89.77	88.30	23	8,644	0.27%
2020/02/25	17	90.49	19	90.92	90.30	-2	8,605	-0.02%
2020/02/24	2	89.60	5	89.86	91.90	-3	8,532	-0.04%
2020/02/21	4	90.50	1	90.70	90.70	3	8,502	0.04%
2020/02/20	3	91.43	3	91.90	91.00	0	8,474	0.00%
2020/02/19	2	91.45	4	89.88	92.10	-2	8,358	-0.02%
2020/02/18	3	88.13	0	0.00	88.30	3	8,233	0.04%
2020/02/17	10	88.84	2	88.75	88.40	8	8,238	0.10%
2020/02/14	5	88.60	8	88.46	88.80	-3	8,215	-0.04%
2020/02/13	8	87.96	7	87.90	87.80	1	8,200	0.01%
2020/02/12	6	88.23	5	87.42	88.50	1	8,187	0.01%
2020/02/11	2	84.75	2	85.05	85.50	0	8,131	0.00%
2020/02/07	3	86.57	6	86.32	85.40	-3	8,138	-0.04%
2020/02/06	14	87.67	4	87.70	88.00	10	8,139	0.12%
2020/02/05	3	87.63	3	87.90	86.70	0	8,141	0.00%
2020/02/04	11	88.14	0	0.00	87.60	11	8,089	0.14%
2020/02/03	1	81.10	1	81.80	84.80	0	8,065	0.00%
2020/01/31	3	86.70	2	86.65	86.50	1	8,256	0.01%
2020/01/30	6	88.47	0	0.00	86.60	6	8,282	0.07%
2020/01/20	2	95.95	1	96.30	96.20	1	8,158	0.01%
2020/01/17	6	95.78	4	95.80	95.00	2	8,174	0.02%
2020/01/16	26	96.17	24	94.86	96.60	2	8,264	0.02%
2020/01/15	8	96.40	16	96.08	95.50	-8	8,159	-0.10%
2020/01/14	4	98.05	1	99.50	98.30	3	8,055	0.04%
2020/01/13	4	97.13	3	97.27	98.20	1	7,961	0.01%
2020/01/10	15	98.21	22	97.80	97.00	-7	7,897	-0.09%
2020/01/09	3	99.67	7	99.96	100.50	-4	7,686	-0.05%
2020/01/08	9	99.63	2	100.25	97.40	7	7,556	0.09%
2020/01/07	9	99.50	3	99.60	99.20	6	7,403	0.08%
2020/01/06	10	105.65	15	104.53	103.00	-5	7,077	-0.07%
2020/01/03	10	105.25	12	104.50	104.50	-2	6,656	-0.03%
2020/01/02	20	110.98	15	109.37	108.50	5	6,306	0.08%
2019/12/31	12	107.21	35	106.29	108.00	-23	6,011	-0.38%
2019/12/30	4	107.00	7	105.57	105.50	-3	5,801	-0.05%
2019/12/27	6	107.25	9	106.72	106.00	-3	5,576	-0.05%
2019/12/26	32	106.06	32	106.45	106.50	0	5,269	0.00%
2019/12/25	32	98.75	16	99.41	101.50	16	4,672	0.34%
2019/12/24	8	96.51	20	96.73	96.50	-12	4,318	-0.28%
2019/12/23	23	96.23	25	96.46	95.80	-2	4,028	-0.05%
2019/12/20	19	87.03	58	87.75	88.90	-39	3,572	-1.09%
2019/12/19	16	86.44	3	86.93	85.60	13	3,250	0.40%
2019/12/18	19	86.74	3	86.37	86.50	16	3,126	0.51%
2019/12/17	14	85.81	15	86.05	86.00	-1	3,007	-0.03%
2019/12/16	3	81.20	4	81.68	82.80	-1	2,674	-0.04%
2019/12/13	1	79.50	1	79.50	79.10	0	2,585	0.00%
2019/12/12	6	80.93	3	81.40	80.20	3	2,560	0.12%
2019/12/11	2	79.05	2	79.30	79.10	0	2,464	0.00%
2019/12/10	0	0.00	3	79.10	79.20	-3	2,462	-0.12%
2019/12/06	2	78.45	2	78.65	78.40	0	2,492	0.00%
2019/12/05	21	79.29	1	78.80	78.70	20	2,519	0.79%
2019/12/04	6	77.20	1	77.30	77.10	5	2,481	0.20%
2019/12/02	1	77.50	0	0.00	77.40	1	2,515	0.04%
2019/11/29	1	77.90	66	78.16	78.40	-65	2,554	-2.54%
2019/11/28	8	77.76	10	77.97	77.80	-2	2,560	-0.08%
2019/11/27	1	78.30	0	0.00	78.70	1	2,591	0.04%
2019/11/26	63	78.73	0	0.00	78.90	63	2,729	2.31%
2019/11/25	1	77.40	0	0.00	77.40	1	2,839	0.04%
2019/11/22	7	76.81	3	76.60	76.50	4	2,859	0.14%
2019/11/21	3	76.00	3	76.50	76.50	0	2,896	0.00%
2019/11/20	4	76.62	3	76.60	76.60	1	2,931	0.03%
2019/11/19	7	78.34	6	77.80	77.80	1	2,967	0.03%
2019/11/18	3	78.07	4	78.10	78.10	-1	2,988	-0.03%
2019/11/14	6	78.80	4	77.70	77.70	2	3,075	0.07%
2019/11/13	0	0.00	1	78.90	79.10	-1	3,136	-0.03%
2019/11/11	0	0.00	1	80.60	79.70	-1	3,175	-0.03%
2019/11/08	2	83.55	4	83.20	83.00	-2	3,204	-0.06%
2019/11/07	4	84.10	4	83.80	83.60	0	3,248	0.00%
2019/11/06	1	85.10	2	84.95	84.20	-1	3,240	-0.03%
2019/11/05	3	85.80	0	0.00	85.20	3	3,239	0.09%
2019/11/04	1	85.80	2	86.55	85.40	-1	3,240	-0.03%
2019/11/01	5	84.86	11	85.03	85.30	-6	3,225	-0.19%
2019/10/31	4	84.73	9	84.09	84.00	-5	3,225	-0.16%
2019/10/30	21	85.98	27	85.58	84.90	-6	3,181	-0.19%
2019/10/29	16	84.04	12	83.70	84.80	4	2,957	0.14%
2019/10/28	3	82.30	1	83.00	82.10	2	2,908	0.07%
2019/10/25	5	84.58	12	84.59	83.00	-7	2,909	-0.24%
2019/10/24	29	83.74	3	83.23	84.30	26	2,857	0.91%
2019/10/23	0	0.00	1	81.00	81.10	-1	2,728	-0.04%
2019/10/22	1	80.10	1	80.40	80.10	0	2,736	0.00%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/09	1	79.30	1	79.20	79.00	0	3,275	0.00%
2019/10/07	5	81.90	0	0.00	81.10	5	3,333	0.15%
2019/10/03	1	80.60	0	0.00	80.60	1	3,366	0.03%
2019/10/01	0	0.00	2	80.10	80.60	-2	3,381	-0.06%
2019/09/27	9	79.00	0	0.00	78.30	9	3,409	0.26%
2019/09/25	2	79.35	4	79.35	79.30	-2	3,539	-0.06%
2019/09/23	0	0.00	2	81.40	81.00	-2	3,757	-0.05%
2019/09/20	3	80.17	5	80.44	80.70	-2	4,061	-0.05%
2019/09/19	3	82.10	1	80.50	80.40	2	4,033	0.05%
2019/09/16	1	81.50	2	81.60	81.50	-1	4,101	-0.02%
2019/09/11	1	83.10	0	0.00	82.30	1	4,240	0.02%
2019/09/10	0	0.00	2	82.20	82.30	-2	4,277	-0.05%
2019/09/09	1	83.80	6	83.83	83.60	-5	4,317	-0.12%
2019/09/05	0	0.00	1	86.10	85.90	-1	4,789	-0.02%
2019/09/04	0	0.00	1	85.50	85.50	-1	4,813	-0.02%
2019/09/03	0	0.00	1	85.90	84.70	-1	4,841	-0.02%
2019/09/02	3	86.07	0	0.00	86.00	3	4,833	0.06%
2019/08/30	12	86.76	14	86.20	85.70	-2	4,851	-0.04%
2019/08/29	30	88.07	20	86.52	86.10	10	4,820	0.21%
2019/08/28	12	86.94	4	86.58	87.70	8	4,687	0.17%
2019/08/27	2	83.40	2	84.15	84.00	0	4,565	0.00%
2019/08/26	1	82.90	3	82.33	82.00	-2	4,579	-0.04%
2019/08/23	3	86.47	1	87.10	85.10	2	4,534	0.04%
2019/08/22	3	86.60	3	86.73	85.80	0	4,491	0.00%
2019/08/21	6	85.38	4	85.75	85.30	2	4,431	0.05%
2019/08/20	3	85.33	4	85.05	85.30	-1	4,411	-0.02%
2019/08/19	1	85.10	2	85.35	84.10	-1	4,378	-0.02%
2019/08/16	2	84.45	3	84.23	85.00	-1	4,345	-0.02%
2019/08/15	0	0.00	2	81.75	82.60	-2	4,266	-0.05%
2019/08/14	6	82.13	4	81.83	82.30	2	4,258	0.05%
2019/08/13	5	81.06	4	81.30	80.70	1	4,238	0.02%
2019/08/12	4	81.73	5	82.76	82.90	-1	4,208	-0.02%
2019/08/07	7	79.57	7	78.77	78.00	0	4,167	0.00%
2019/08/06	1	77.70	2	74.00	79.50	-1	4,196	-0.02%
2019/08/05	7	79.73	10	78.13	78.00	-3	4,198	-0.07%
2019/08/02	13	80.38	21	80.72	80.60	-8	4,196	-0.19%
2019/08/01	1	82.20	3	82.90	82.70	-2	4,210	-0.05%
2019/07/31	1	81.10	11	83.07	83.40	-10	4,220	-0.24%
2019/07/30	3	83.87	3	82.33	81.80	0	4,191	0.00%
2019/07/29	3	85.30	2	85.60	85.10	1	4,203	0.02%
2019/07/26	1	85.70	0	0.00	85.40	1	4,270	0.02%
2019/07/25	1	83.50	11	84.99	86.00	-10	4,275	-0.23%
2019/07/24	1	84.50	1	84.50	84.30	0	4,282	0.00%
2019/07/23	3	84.80	6	85.33	84.80	-3	4,307	-0.07%
2019/07/22	3	85.27	1	85.00	84.90	2	4,351	0.05%
2019/07/19	5	85.00	9	85.16	85.00	-4	4,365	-0.09%
2019/07/18	6	87.48	3	85.27	85.00	3	4,337	0.07%
2019/07/17	27	90.59	11	89.50	87.20	16	4,321	0.37%
2019/07/16	6	86.95	10	87.13	86.80	-4	4,094	-0.10%
2019/07/15	1	85.10	8	85.01	86.00	-7	4,122	-0.17%
2019/07/12	2	86.15	7	86.31	85.80	-5	4,268	-0.12%
2019/07/11	4	86.70	3	86.80	86.00	1	4,338	0.02%
2019/07/10	1	85.30	0	0.00	86.40	1	4,383	0.02%
2019/07/09	2	84.40	1	84.30	84.00	1	4,450	0.02%
2019/07/08	5	85.22	9	85.36	85.10	-4	4,593	-0.09%
2019/07/05	2	86.00	1	86.30	86.40	1	4,668	0.02%
2019/07/04	12	86.03	9	86.06	86.00	3	4,777	0.06%
2019/07/03	4	88.85	8	89.19	87.00	-4	4,814	-0.08%
2019/07/02	4	88.38	5	88.38	88.50	-1	4,827	-0.02%
2019/07/01	8	90.99	9	91.14	89.70	-1	4,829	-0.02%
2019/06/28	4	85.80	14	86.08	86.90	-10	4,801	-0.21%
2019/06/27	33	86.27	25	86.29	86.90	8	5,131	0.16%
2019/06/25	1	81.10	3	81.43	81.30	-2	5,226	-0.04%
2019/06/24	0	0.00	1	81.80	82.70	-1	5,489	-0.02%
2019/06/21	13	84.28	7	84.20	80.80	6	6,009	0.10%
2019/06/20	6	83.47	1	84.10	84.00	5	6,228	0.08%
2019/06/19	0	0.00	2	82.50	82.20	-2	6,977	-0.03%
2019/06/18	4	82.03	3	81.37	80.80	1	7,536	0.01%
2019/06/17	2	81.15	12	81.63	83.00	-10	7,921	-0.13%
2019/06/14	14	82.04	9	82.02	81.60	5	7,923	0.06%
2019/06/13	39	80.88	10	80.25	80.40	29	7,774	0.37%
2019/06/12	0	0.00	9	75.01	76.00	-9	7,605	-0.12%
2019/06/11	6	75.33	5	74.80	74.10	1	7,906	0.01%
2019/06/10	0	0.00	2	73.00	73.50	-2	8,015	-0.02%
2019/06/06	4	70.30	2	70.05	70.00	2	8,052	0.02%
2019/06/05	4	72.48	4	72.70	72.30	0	8,025	0.00%
2019/06/04	1	72.60	0	0.00	72.10	1	8,039	0.01%
2019/06/03	6	72.23	0	0.00	72.20	6	8,071	0.07%
2019/05/31	4	74.18	3	74.43	73.60	1	8,119	0.01%
2019/05/28	0	0.00	3	72.77	72.70	-3	8,263	-0.04%
2019/05/27	7	72.43	0	0.00	72.30	7	8,334	0.08%
2019/05/24	0	0.00	6	73.00	72.60	-6	8,468	-0.07%
2019/05/23	7	73.14	4	73.18	72.90	3	8,607	0.03%
2019/05/22	0	0.00	2	75.70	75.50	-2	9,113	-0.02%
2019/05/21	1	74.40	1	76.00	77.30	0	9,173	0.00%
2019/05/17	3	76.50	19	75.42	75.00	-16	9,366	-0.17%
2019/05/16	1	78.90	1	78.00	78.00	0	9,375	0.00%
2019/05/15	4	80.35	3	80.67	80.00	1	9,406	0.01%
2019/05/14	4	77.55	2	79.65	80.60	2	9,518	0.02%
2019/05/13	5	79.48	4	79.38	78.50	1	9,507	0.01%
2019/05/10	2	81.55	1	81.70	81.50	1	9,510	0.01%
2019/05/09	0	0.00	1	82.00	82.00	-1	9,554	-0.01%
2019/05/08	0	0.00	4	85.10	85.40	-4	9,574	-0.04%
2019/05/07	0	0.00	1	87.20	86.00	-1	9,573	-0.01%
2019/05/06	3	86.57	2	86.70	85.70	1	9,611	0.01%
2019/05/03	3	89.17	4	90.10	89.70	-1	9,571	-0.01%
2019/05/02	1	88.10	1	88.20	88.00	0	9,524	0.00%
2019/04/29	3	86.67	24	85.42	85.50	-21	9,591	-0.22%
2019/04/26	2	87.70	2	87.15	87.50	0	9,773	0.00%
2019/04/25	5	91.80	2	91.90	91.40	3	9,894	0.03%
2019/04/24	0	0.00	13	90.95	90.80	-13	9,943	-0.13%
2019/04/23	5	90.38	5	90.74	90.40	0	10,073	0.00%
2019/04/22	11	91.89	3	92.07	92.00	8	10,362	0.08%
2019/04/19	5	91.30	10	91.45	91.30	-5	10,529	-0.05%
2019/04/18	3	92.17	4	93.05	92.50	-1	10,755	-0.01%
2019/04/17	4	91.65	10	92.20	91.20	-6	10,669	-0.06%
2019/04/16	8	92.36	4	92.40	92.20	4	10,632	0.04%
2019/04/15	5	93.50	11	92.53	93.60	-6	10,584	-0.06%
2019/04/12	9	93.70	16	92.93	91.50	-7	10,511	-0.07%
2019/04/11	6	96.07	3	95.40	94.80	3	10,375	0.03%
2019/04/10	3	96.37	3	97.60	96.30	0	10,308	0.00%
2019/04/09	6	97.58	7	97.54	96.10	-1	10,267	-0.01%
2019/04/08	22	98.60	13	98.15	96.50	9	10,221	0.09%
2019/04/03	8	98.04	10	97.95	97.50	-2	10,114	-0.02%
2019/04/02	6	98.32	22	98.27	98.80	-16	10,066	-0.16%
2019/04/01	25	99.86	28	100.61	97.40	-3	9,895	-0.03%
2019/03/29	1	96.00	5	97.56	98.40	-4	9,486	-0.04%
2019/03/28	28	97.15	20	96.90	96.40	8	9,346	0.09%
2019/03/27	9	97.30	12	96.86	97.70	-3	9,125	-0.03%
2019/03/26	31	99.52	30	99.37	99.10	1	8,857	0.01%
2019/03/25	9	93.08	77	92.30	95.60	-68	8,350	-0.81%
2019/03/22	45	94.52	11	94.56	94.60	34	8,080	0.42%
2019/03/21	29	87.59	33	87.55	90.50	-4	7,287	-0.05%
2019/03/20	111	83.36	22	85.87	82.30	89	6,741	1.32%	大買/
2019/03/19	2	80.20	0	0.00	80.20	2	6,353	0.03%
2019/03/18	3	79.80	3	79.73	78.80	0	6,301	0.00%
2019/03/15	3	78.90	0	0.00	78.80	3	6,244	0.05%
2019/03/14	9	79.70	40	80.15	80.10	-31	6,161	-0.50%
2019/03/13	31	78.19	12	77.93	79.10	19	5,920	0.32%
2019/03/12	4	76.28	2	76.65	75.60	2	5,834	0.03%
2019/03/11	1	75.10	2	74.95	74.90	-1	5,819	-0.02%
2019/03/08	1	74.40	11	74.65	74.80	-10	5,987	-0.17%
2019/03/07	4	76.43	0	0.00	75.60	4	6,020	0.07%
2019/03/06	2	77.55	2	78.35	77.40	0	6,106	0.00%
2019/03/05	5	77.88	4	77.98	77.20	1	6,139	0.02%
2019/03/04	2	78.00	7	78.60	77.00	-5	6,128	-0.08%
2019/02/27	0	0.00	7	76.44	77.20	-7	6,089	-0.11%
2019/02/26	9	77.84	7	77.71	77.50	2	6,118	0.03%
2019/02/25	14	79.58	6	79.98	79.20	8	6,320	0.13%
2019/02/22	14	79.02	15	78.89	78.80	-1	6,205	-0.02%
2019/02/21	16	78.26	21	79.73	79.70	-5	6,066	-0.08%
2019/02/20	7	75.84	16	75.19	74.20	-9	5,579	-0.16%
2019/02/19	7	75.24	9	75.63	75.00	-2	5,591	-0.04%
2019/02/18	1	74.60	6	74.58	74.50	-5	5,466	-0.09%
2019/02/15	4	72.35	0	0.00	72.50	4	5,404	0.07%
2019/02/14	15	75.33	2	75.00	74.10	13	5,410	0.24%
2019/02/13	5	76.12	8	76.53	74.80	-3	5,440	-0.06%
2019/02/12	4	75.20	4	75.48	75.00	0	5,329	0.00%
2019/02/11	7	74.24	5	74.80	74.80	2	5,362	0.04%
2019/01/30	5	74.28	0	0.00	73.50	5	5,743	0.09%
2019/01/29	2	73.50	7	72.64	74.00	-5	6,050	-0.08%
2019/01/28	3	72.93	3	73.13	72.70	0	6,021	0.00%
2019/01/25	2	73.20	5	73.72	73.20	-3	6,071	-0.05%
2019/01/24	3	72.57	3	72.90	72.50	0	6,106	0.00%
2019/01/23	21	72.88	0	0.00	72.50	21	6,125	0.34%
2019/01/22	0	0.00	6	74.20	73.00	-6	6,136	-0.10%
2019/01/21	9	74.51	5	74.84	73.80	4	6,157	0.06%
2019/01/18	6	75.08	20	74.95	74.30	-14	6,148	-0.23%
2019/01/17	26	74.19	18	75.03	72.70	8	5,990	0.13%
2019/01/16	9	74.31	13	75.00	74.10	-4	5,890	-0.07%
2019/01/15	12	74.35	5	74.56	75.50	7	5,839	0.12%
2019/01/14	8	75.34	25	74.95	75.10	-17	5,709	-0.30%
2019/01/11	10	72.98	7	72.70	71.80	3	5,386	0.06%
2019/01/10	7	71.21	17	70.14	71.50	-10	5,164	-0.19%
2019/01/09	5	68.84	9	68.97	67.60	-4	4,877	-0.08%
2019/01/08	9	66.89	0	0.00	68.50	9	4,827	0.19%
2019/01/07	1	66.40	1	66.90	66.40	0	4,801	0.00%
2019/01/03	0	0.00	4	66.20	65.30	-4	4,893	-0.08%
2018/12/28	2	66.45	3	66.50	66.20	-1	4,990	-0.02%
2018/12/27	13	64.82	3	64.70	65.20	10	4,989	0.20%
2018/12/26	3	64.30	0	0.00	62.70	3	4,986	0.06%
2018/12/24	0	0.00	1	64.90	65.00	-1	5,187	-0.02%
2018/12/21	1	63.10	3	63.33	64.60	-2	5,238	-0.04%
2018/12/20	0	0.00	2	64.70	64.50	-2	5,217	-0.04%
2018/12/18	4	68.38	1	68.70	66.70	3	5,263	0.06%
2018/12/17	1	67.70	9	68.14	68.60	-8	5,355	-0.15%
2018/12/14	3	67.80	0	0.00	67.50	3	5,358	0.06%
2018/12/13	11	68.05	17	68.59	67.40	-6	5,338	-0.11%
2018/12/12	11	66.70	1	66.90	67.70	10	5,285	0.19%
2018/12/11	0	0.00	1	64.50	64.60	-1	5,251	-0.02%
2018/12/10	1	64.20	0	0.00	63.50	1	5,277	0.02%
2018/12/07	1	65.80	7	65.59	65.60	-6	5,273	-0.11%
2018/12/06	3	66.70	3	66.07	64.70	0	5,302	0.00%
2018/12/05	10	67.34	2	66.90	66.90	8	5,326	0.15%
2018/12/04	8	69.75	9	69.98	69.90	-1	5,422	-0.02%
2018/12/03	5	69.78	12	69.33	69.80	-7	5,413	-0.13%
2018/11/30	1	66.70	0	0.00	66.70	1	5,250	0.02%
2018/11/29	10	67.67	4	69.85	66.50	6	5,216	0.12%
2018/11/28	2	67.05	2	67.55	68.00	0	5,100	0.00%
2018/11/27	0	0.00	1	66.70	66.90	-1	5,032	-0.02%
2018/11/23	1	64.70	1	64.60	64.40	0	4,940	0.00%
2018/11/22	24	66.56	21	67.12	64.10	3	4,887	0.06%
2018/11/21	3	63.20	10	63.55	63.60	-7	4,645	-0.15%
2018/11/20	0	0.00	10	62.90	62.90	-10	4,632	-0.22%
2018/11/19	2	63.65	0	0.00	63.50	2	4,629	0.04%
2018/11/16	1	62.70	3	63.90	62.60	-2	4,624	-0.04%
2018/11/15	0	0.00	1	61.00	61.70	-1	4,569	-0.02%
2018/11/14	18	62.36	0	0.00	60.80	18	4,587	0.39%
2018/11/13	3	58.20	4	59.30	62.20	-1	4,617	-0.02%
2018/11/12	18	62.06	5	62.98	61.10	13	4,614	0.28%
2018/11/09	4	61.83	2	61.35	62.00	2	4,641	0.04%
2018/11/08	12	63.92	16	63.11	61.80	-4	4,694	-0.09%
2018/11/07	24	62.16	21	61.99	63.00	3	4,732	0.06%
2018/11/06	20	64.14	21	65.73	62.50	-1	4,522	-0.02%
2018/11/05	1	60.60	0	0.00	60.60	1	4,226	0.02%
2018/11/02	8	58.01	13	58.86	58.20	-5	4,408	-0.11%
2018/11/01	2	58.70	8	57.79	57.90	-6	4,733	-0.13%
2018/10/31	0	0.00	6	53.60	55.40	-6	4,905	-0.12%
2018/10/30	6	52.50	0	0.00	52.40	6	4,885	0.12%
2018/10/29	2	52.50	2	53.55	54.00	0	4,862	0.00%
2018/10/26	2	55.20	0	0.00	54.80	2	4,844	0.04%
2018/10/25	13	57.35	6	58.20	56.80	7	4,816	0.15%
2018/10/24	13	60.52	14	60.86	60.20	-1	4,759	-0.02%
2018/10/23	1	59.70	1	59.80	58.00	0	4,734	0.00%
2018/10/22	3	60.40	8	60.95	60.90	-5	4,739	-0.11%
2018/10/19	1	59.70	2	59.00	59.70	-1	4,740	-0.02%
2018/10/17	6	59.00	7	59.77	58.50	-1	4,821	-0.02%
2018/10/15	6	57.12	0	0.00	57.80	6	5,034	0.12%
2018/10/12	1	56.30	5	56.00	57.40	-4	5,083	-0.08%
2018/10/11	1	54.50	3	54.80	54.50	-2	5,070	-0.04%
2018/10/09	4	62.50	3	59.37	60.50	1	5,094	0.02%
2018/10/08	2	64.80	0	0.00	64.80	2	5,036	0.04%
2018/10/05	6	67.02	0	0.00	67.00	6	5,060	0.12%
2018/10/04	3	70.60	0	0.00	70.20	3	5,118	0.06%
2018/10/02	7	75.51	11	75.67	73.50	-4	5,095	-0.08%
2018/10/01	0	0.00	3	73.00	73.30	-3	5,000	-0.06%
2018/09/27	3	71.50	0	0.00	71.70	3	5,147	0.06%
2018/09/25	0	0.00	7	71.84	72.20	-7	5,172	-0.14%
2018/09/21	5	68.00	4	68.60	70.20	1	5,170	0.02%
2018/09/19	1	71.10	0	0.00	70.20	1	5,087	0.02%
2018/09/18	3	70.50	0	0.00	70.00	3	5,141	0.06%
2018/09/17	3	71.90	1	71.70	71.70	2	5,179	0.04%
2018/09/14	4	69.80	3	71.80	71.70	1	5,216	0.02%
2018/09/12	1	69.20	7	69.06	69.20	-6	5,278	-0.11%
2018/09/11	8	71.33	9	71.37	70.70	-1	5,357	-0.02%
2018/09/10	3	70.40	5	70.08	69.30	-2	5,325	-0.04%
2018/09/07	1	78.10	5	77.30	77.00	-4	5,431	-0.07%
2018/09/05	12	80.21	2	81.00	80.20	10	5,869	0.17%
2018/09/04	0	0.00	1	79.50	79.50	-1	6,252	-0.02%
2018/09/03	2	79.10	0	0.00	78.70	2	6,833	0.03%
2018/08/31	1	80.30	1	80.70	80.80	0	7,235	0.00%
2018/08/30	0	0.00	3	80.90	80.70	-3	7,340	-0.04%
2018/08/28	8	81.03	4	81.33	80.60	4	7,796	0.05%
2018/08/27	1	79.30	1	80.20	80.40	0	7,822	0.00%
2018/08/23	0	0.00	50	80.40	79.30	-50	7,938	-0.63%
2018/08/22	2	80.20	5	80.18	80.10	-3	7,956	-0.04%
2018/08/21	10	79.70	15	78.82	79.70	-5	8,028	-0.06%
2018/08/20	0	0.00	4	78.90	78.60	-4	8,107	-0.05%
2018/08/17	1	81.00	0	0.00	79.50	1	8,203	0.01%
2018/08/16	1	77.40	11	79.10	80.00	-10	8,362	-0.12%
2018/08/15	7	81.06	8	80.91	80.00	-1	8,296	-0.01%
2018/08/14	1	80.00	1	82.00	81.60	0	8,375	0.00%
2018/08/13	20	81.35	1	86.10	82.60	19	8,370	0.23%
2018/08/10	30	91.06	23	90.50	88.30	7	8,213	0.09%
2018/08/09	18	90.64	9	90.11	90.80	9	8,330	0.11%
2018/08/08	34	86.98	42	90.23	92.20	-8	8,183	-0.10%
2018/08/07	46	83.29	5	83.38	83.90	41	7,839	0.52%
2018/08/06	1	88.40	1	87.50	88.00	0	7,689	0.00%
2018/08/02	3	89.60	0	0.00	88.10	3	7,787	0.04%
2018/08/01	1	90.70	6	90.53	89.10	-5	7,823	-0.06%
2018/07/31	2	89.60	0	0.00	89.30	2	7,818	0.03%
2018/07/30	18	90.23	7	91.00	89.70	11	7,938	0.14%
2018/07/27	2	88.80	1	89.50	89.20	1	7,938	0.01%
2018/07/26	1	88.30	0	0.00	88.10	1	7,950	0.01%
2018/07/24	2	87.50	2	88.15	89.00	0	8,123	0.00%
2018/07/23	2	88.65	0	0.00	89.50	2	8,134	0.02%
2018/07/20	17	92.56	18	93.15	92.20	-1	8,180	-0.01%
2018/07/19	2	91.30	2	93.50	91.10	0	8,116	0.00%
2018/07/18	2	90.30	3	90.20	90.30	-1	8,211	-0.01%
2018/07/17	10	92.94	8	93.23	91.90	2	8,406	0.02%
2018/07/13	1	91.60	0	0.00	91.00	1	8,549	0.01%
2018/07/12	0	0.00	5	92.00	91.50	-5	8,961	-0.06%
2018/07/11	1	87.50	0	0.00	87.50	1	9,523	0.01%
2018/07/10	1	88.80	4	88.75	88.90	-3	9,647	-0.03%
2018/07/09	5	88.04	0	0.00	87.30	5	9,676	0.05%
2018/07/06	4	87.33	4	87.05	89.40	0	9,702	0.00%
2018/07/05	1	89.00	2	90.00	86.00	-1	9,703	-0.01%
2018/07/03	5	90.50	1	91.20	90.50	4	9,676	0.04%
2018/07/02	3	94.97	2	93.00	92.00	1	9,669	0.01%
2018/06/29	4	92.23	4	92.95	94.00	0	9,665	0.00%
2018/06/27	1	92.00	0	0.00	90.90	1	9,654	0.01%
2018/06/25	1	93.30	5	94.00	93.30	-4	9,602	-0.04%
2018/06/22	5	96.70	5	96.88	96.80	0	9,646	0.00%
2018/06/21	7	99.73	1	98.50	98.50	6	9,690	0.06%
2018/06/20	6	100.10	8	99.43	99.00	-2	9,823	-0.02%
2018/06/19	0	0.00	4	103.25	102.00	-4	9,921	-0.04%
2018/06/15	9	108.61	1	106.50	107.00	8	10,086	0.08%
2018/06/14	13	110.62	20	109.95	110.00	-7	10,122	-0.07%
2018/06/13	20	114.13	55	113.55	109.50	-35	10,003	-0.35%
2018/06/12	44	112.53	28	113.46	111.50	16	9,896	0.16%
2018/06/11	65	111.63	34	110.97	111.00	31	9,973	0.31%
2018/06/08	12	104.46	21	105.98	107.50	-9	9,426	-0.10%
2018/06/07	3	98.73	1	100.50	97.90	2	9,122	0.02%
2018/06/06	5	102.20	6	101.22	99.30	-1	9,083	-0.01%
2018/06/05	9	98.96	9	99.72	98.90	0	9,182	0.00%
2018/06/04	2	96.90	0	0.00	95.30	2	8,960	0.02%
2018/06/01	1	95.00	1	94.60	94.70	0	9,016	0.00%
2018/05/30	1	93.10	0	0.00	93.20	1	9,150	0.01%
2018/05/29	12	96.04	9	96.82	95.50	3	9,289	0.03%
2018/05/28	22	96.55	20	97.32	95.90	2	9,717	0.02%
2018/05/25	8	96.00	2	95.35	95.20	6	9,996	0.06%
2018/05/24	4	95.38	30	95.66	95.00	-26	9,908	-0.26%
2018/05/23	8	92.48	0	0.00	92.10	8	9,867	0.08%
2018/05/22	22	94.61	10	94.43	92.50	12	9,902	0.12%
2018/05/21	0	0.00	3	92.53	92.50	-3	9,906	-0.03%
2018/05/18	2	90.70	0	0.00	90.20	2	9,899	0.02%
2018/05/17	8	92.74	5	93.54	92.20	3	10,010	0.03%
2018/05/16	1	90.40	10	91.30	90.00	-9	9,969	-0.09%
2018/05/15	5	89.06	13	89.05	88.30	-8	10,102	-0.08%
2018/05/14	6	89.13	4	88.50	88.60	2	10,327	0.02%
2018/05/11	13	91.82	2	92.10	90.00	11	10,396	0.11%
2018/05/10	3	91.03	0	0.00	91.30	3	10,518	0.03%
2018/05/09	10	91.99	0	0.00	90.30	10	10,770	0.09%
2018/05/08	0	0.00	2	90.90	90.70	-2	10,944	-0.02%
2018/05/07	5	91.60	1	92.80	92.30	4	11,138	0.04%
2018/05/04	0	0.00	10	89.50	89.80	-10	11,659	-0.09%
2018/05/03	3	89.83	5	90.26	89.20	-2	11,957	-0.02%
2018/05/02	1	91.00	0	0.00	90.40	1	12,704	0.01%
2018/04/30	6	89.18	2	91.75	92.40	4	13,070	0.03%
2018/04/27	25	91.74	7	90.09	91.00	18	12,940	0.14%
2018/04/26	4	94.15	32	88.48	89.90	-28	12,914	-0.22%
2018/04/25	10	94.68	4	94.75	95.30	6	12,840	0.05%
2018/04/24	3	96.00	0	0.00	95.00	3	12,816	0.02%
2018/04/23	6	99.23	20	104.81	99.50	-14	12,740	-0.11%
2018/04/20	11	108.59	0	0.00	106.50	11	12,537	0.09%
2018/04/19	1	107.50	3	107.17	106.50	-2	12,413	-0.02%
2018/04/18	9	110.89	15	111.90	107.00	-6	12,497	-0.05%
2018/04/17	30	111.02	72	110.10	109.50	-42	12,046	-0.35%
2018/04/16	2	104.00	20	104.10	104.00	-18	11,418	-0.16%
2018/04/13	7	102.93	0	0.00	102.50	7	11,333	0.06%
2018/04/12	5	102.80	0	0.00	102.00	5	11,311	0.04%
2018/04/11	1	105.00	0	0.00	101.50	1	11,358	0.01%
2018/04/10	2	104.75	11	103.55	103.00	-9	11,373	-0.08%
2018/04/09	1	100.50	2	101.25	100.50	-1	11,333	-0.01%
2018/04/03	0	0.00	5	100.80	100.50	-5	11,428	-0.04%
2018/04/02	0	0.00	16	102.09	101.50	-16	11,484	-0.14%
2018/03/31	3	102.17	18	102.53	102.50	-15	11,617	-0.13%
2018/03/30	14	103.82	16	102.75	102.50	-2	11,741	-0.02%
2018/03/29	0	0.00	8	104.69	103.00	-8	11,891	-0.07%
2018/03/28	5	104.20	1	104.50	104.00	4	11,923	0.03%
2018/03/27	2	104.75	5	105.80	105.00	-3	11,935	-0.03%
2018/03/26	10	104.45	5	104.50	104.00	5	11,928	0.04%
2018/03/23	13	102.46	7	103.50	103.50	6	11,928	0.05%
2018/03/22	8	109.50	3	111.83	107.50	5	11,923	0.04%
2018/03/21	3	112.50	7	111.93	111.50	-4	11,799	-0.03%
2018/03/20	6	112.33	11	113.23	108.50	-5	11,627	-0.04%
2018/03/19	1	109.50	2	110.75	111.50	-1	11,530	-0.01%
2018/03/16	2	110.50	3	110.67	109.50	-1	11,568	-0.01%
2018/03/15	6	111.92	15	110.67	109.00	-9	11,700	-0.08%
2018/03/14	1	106.00	0	0.00	107.00	1	11,310	0.01%
2018/03/13	1	109.00	4	107.75	106.00	-3	11,513	-0.03%
2018/03/12	3	104.67	0	0.00	104.50	3	11,617	0.03%
2018/03/09	5	107.90	35	107.33	104.50	-30	11,812	-0.25%
2018/03/08	6	104.75	3	104.83	104.00	3	11,748	0.03%
2018/03/07	14	105.14	1	106.00	103.00	13	11,836	0.11%
2018/03/06	11	105.68	12	104.50	106.00	-1	11,998	-0.01%
2018/03/05	3	108.83	7	106.50	105.50	-4	12,005	-0.03%
2018/03/02	3	107.50	15.1	108.17	107.50	-12.1	11,990	-0.10%
2018/03/01	28	110.57	16	111.09	110.00	12	11,933	0.10%
2018/02/27	18	105.64	29	109.57	110.00	-11	11,587	-0.09%
2018/02/26	4	100.18	16	99.60	100.00	-12	11,284	-0.11%
2018/02/23	6	103.33	15	103.00	100.50	-9	11,390	-0.08%
2018/02/22	9	99.74	5	100.10	99.70	4	11,747	0.03%
2018/02/21	5	97.64	6	99.22	100.50	-1	11,855	-0.01%
2018/02/12	8	94.71	38	94.70	93.00	-30	11,861	-0.25%
2018/02/09	14	89.65	4	89.75	96.00	10	12,282	0.08%
2018/02/08	17	95.87	68	95.61	96.00	-51	12,232	-0.42%
2018/02/07	47	102.05	62	102.06	97.80	-15	12,194	-0.12%
2018/02/06	31	98.92	3	101.27	97.80	28	12,216	0.23%
2018/02/05	7	107.71	5	108.30	108.50	2	12,046	0.02%
2018/02/02	1	113.00	31	114.16	112.50	-30	12,119	-0.25%
2018/02/01	65	117.06	16	116.47	114.00	49	12,158	0.40%
2018/01/31	77	118.68	38	119.32	118.00	39	12,072	0.32%
2018/01/30	59	122.99	23	121.70	123.00	36	12,087	0.30%
2018/01/29	55	120.42	55	121.71	124.00	0	12,033	0.00%
2018/01/26	48	117.02	16	116.25	116.00	32	11,783	0.27%
2018/01/25	121	113.09	93	114.97	116.00	28	11,579	0.24%	大買/
2018/01/24	53	104.15	115	104.91	105.50	-62	10,980	-0.56%	大賣/
2018/01/23	1	96.80	0	0.00	96.10	1	11,090	0.01%
2018/01/22	1	94.50	2	97.10	98.20	-1	11,386	-0.01%
2018/01/19	13	96.62	5	96.24	95.30	8	11,767	0.07%
2018/01/18	13	99.59	3	99.93	97.50	10	11,898	0.08%
2018/01/17	6	100.08	4	99.45	99.50	2	12,261	0.02%
2018/01/16	1	98.40	1	98.00	98.60	0	12,775	0.00%
2018/01/15	3	97.83	0	0.00	97.80	3	12,979	0.02%
2018/01/12	7	98.39	3	98.53	98.00	4	13,301	0.03%
2018/01/11	1	96.20	3	95.17	95.30	-2	13,567	-0.01%
2018/01/10	8	94.85	33	94.22	95.00	-25	13,922	-0.18%
2018/01/09	11	96.19	11	96.97	95.50	0	14,366	0.00%
2018/01/08	3	98.07	0	0.00	97.50	3	14,563	0.02%
2018/01/05	2	99.55	4	100.75	100.00	-2	14,791	-0.01%
2018/01/04	15	100.47	2	99.80	99.70	13	15,107	0.09%
2018/01/03	2	98.55	1	98.50	98.50	1	15,646	0.01%
2018/01/02	25	96.78	25	97.22	98.40	0	16,449	0.00%