亞光 (3019)-群益金鼎-瑞豐券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
63.2
漲跌
--
漲幅
0.00%
成交量
528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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	3	62.10	0	0.00	62.40	3	870	0.34%
2024/04/19	1	62.60	0	0.00	62.00	1	872	0.11%
2024/04/15	1	65.30	1	66.00	65.20	0	848	0.00%
2024/04/08	1	65.80	3	66.07	65.60	-2	912	-0.22%
2024/04/03	3	64.10	0	0.00	65.00	3	898	0.33%
2024/04/02	0	0.00	1.2	64.90	64.70	-1.2	915	-0.14%
2024/03/28	0.1	64.80	0	0.00	65.00	0.1	1,062	0.00%
2024/03/26	0	66.00	0	0.00	64.90	0	1,062	0.00%
2024/03/25	0	0.00	4	64.70	65.20	-4	1,064	-0.38%
2024/03/20	1	63.70	0	0.00	64.50	1	1,190	0.08%
2024/03/19	1	63.60	0	0.00	63.90	1	1,389	0.07%
2024/03/15	3	63.83	1	63.90	63.50	2	1,774	0.11%
2024/03/11	0	0.00	1	63.60	63.70	-1	1,794	-0.06%
2024/03/08	0	0.00	1	63.40	63.00	-1	1,796	-0.06%
2024/03/07	0	64.40	1	64.50	64.30	-1	1,783	-0.05%
2024/03/06	0	65.60	4	65.90	65.20	-4	1,771	-0.22%
2024/03/05	0	0.00	10	66.50	66.40	-10	1,762	-0.57%
2024/03/04	1	66.60	2	66.90	66.90	-1	1,769	-0.06%
2024/03/01	1	66.80	0	0.00	67.00	1	1,770	0.06%
2024/02/29	0.1	66.90	0	0.00	67.10	0.1	1,780	0.00%
2024/02/27	1	68.30	0	0.00	67.20	1	1,804	0.06%
2024/02/26	0	0.00	3	68.43	68.90	-3	1,879	-0.16%
2024/02/23	2	68.20	0	0.00	67.60	2	1,899	0.11%
2024/02/22	1	69.00	1	69.30	68.50	0	1,899	0.00%
2024/02/21	5	68.80	2	68.05	68.40	3	1,878	0.16%
2024/02/20	0	0.00	1	67.20	67.10	-1	1,864	-0.05%
2024/02/19	7	68.10	0	0.00	67.90	7	1,862	0.38%
2024/02/01	0	0.00	1	67.00	66.40	-1	1,839	-0.05%
2024/01/30	1	67.00	0	0.00	66.70	1	1,837	0.05%
2024/01/25	1	67.90	0	0.00	67.70	1	1,862	0.05%
2024/01/24	1.1	68.79	0	0.00	68.40	1.1	1,855	0.06%
2024/01/23	1	68.20	3	69.53	69.20	-2	1,838	-0.11%
2024/01/19	0	0.00	2	65.60	65.90	-2	1,785	-0.11%
2024/01/18	0	0.00	1	65.00	64.80	-1	1,777	-0.06%
2024/01/08	0	0.00	1	67.10	66.70	-1	1,774	-0.06%
2024/01/05	0	0.00	1	68.00	67.70	-1	1,761	-0.06%
2024/01/04	0	0.00	1	68.90	67.10	-1	1,749	-0.06%
2024/01/03	1	70.00	3	69.27	69.40	-2	1,707	-0.12%
2023/12/29	1	69.90	0	0.00	70.20	1	1,683	0.06%
2023/12/27	1	70.60	2	70.70	70.60	-1	1,658	-0.06%
2023/12/26	3	71.77	0	0.00	70.60	3	1,639	0.18%
2023/12/25	0	0.00	7	70.79	71.70	-7	1,555	-0.45%
2023/12/20	0	0.00	5	69.10	69.50	-5	1,489	-0.34%
2023/12/19	2	68.25	5	68.00	69.20	-3	1,476	-0.20%
2023/12/18	1	68.80	2	70.00	69.10	-1	1,451	-0.07%
2023/12/15	0	0.00	2	71.75	70.40	-2	1,416	-0.14%
2023/12/14	2	74.15	3	73.07	72.30	-1	1,350	-0.07%
2023/12/13	6	70.02	6	71.38	72.80	0	1,139	0.00%
2023/12/12	1	69.00	12	68.65	69.00	-11	894	-1.23%
2023/12/07	0	0.00	1	66.20	65.90	-1	765	-0.13%
2023/11/30	0	67.00	0	0.00	66.90	0	735	0.00%
2023/11/24	1	67.10	1	66.30	66.10	0	710	0.00%
2023/11/23	2	67.50	0	0.00	67.30	2	685	0.29%
2023/11/16	1	63.40	0	0.00	63.40	1	543	0.18%
2023/11/09	1	62.70	0	0.00	62.40	1	553	0.18%
2023/11/06	2	63.25	0	0.00	63.30	2	600	0.33%
2023/11/02	2	62.00	0	0.00	61.50	2	586	0.34%
2023/11/01	1	60.60	0.2	60.80	60.70	0.8	618	0.13%
2023/10/20	0	0.00	1	60.30	60.90	-1	725	-0.14%
2023/10/19	1	61.10	0	0.00	60.70	1	735	0.14%
2023/10/18	1	61.50	0	0.00	61.70	1	736	0.14%
2023/10/16	2	61.90	0	0.00	61.70	2	729	0.27%
2023/10/13	2	62.60	1	62.30	62.50	1	736	0.14%
2023/10/12	2	62.40	0	0.00	62.30	2	743	0.27%
2023/10/11	2	61.60	0	0.00	61.60	2	757	0.26%
2023/09/12	0	0.00	1	64.30	64.50	-1	1,062	-0.09%
2023/08/24	0	0.00	1	63.10	62.40	-1	1,466	-0.07%
2023/08/23	0	0.00	1	62.80	62.80	-1	1,476	-0.07%
2023/08/18	0	0.00	1	62.20	62.20	-1	1,487	-0.07%
2023/08/14	1	62.80	0	0.00	62.00	1	1,480	0.07%
2023/08/10	1	65.50	0	0.00	65.00	1	1,467	0.07%
2023/08/07	0	0.00	1	67.50	67.40	-1	1,454	-0.07%
2023/08/02	1	66.80	1	66.70	65.70	0	1,408	0.00%
2023/07/21	0	0.00	5	65.80	65.80	-5	1,309	-0.38%
2023/07/18	1	66.50	3	67.90	66.30	-2	1,307	-0.15%
2023/07/17	5	67.50	5	67.90	67.60	0	1,305	0.00%
2023/07/11	0	0.00	1	69.00	68.30	-1	1,300	-0.08%
2023/07/10	3	67.80	0	0.00	67.40	3	1,282	0.23%
2023/07/07	1	66.50	0	0.00	67.00	1	1,231	0.08%
2023/07/06	2	67.70	1	67.80	67.90	1	1,194	0.08%
2023/07/05	10	66.60	10	66.10	66.10	0	1,169	0.00%
2023/06/20	0	0.00	0.5	66.80	66.60	-0.5	1,132	-0.04%
2023/06/15	2	69.15	0	0.00	68.80	2	1,108	0.18%
2023/06/14	1	68.80	4	69.00	68.00	-3	1,043	-0.29%
2023/06/07	0	0.00	1	66.20	66.10	-1	1,035	-0.10%
2023/06/02	2	65.90	0	0.00	66.00	2	1,430	0.14%
2023/06/01	1	67.00	7	68.20	66.80	-6	1,630	-0.37%
2023/05/25	2	64.40	0	0.00	64.20	2	1,509	0.13%
2023/05/24	0	0.00	1	64.40	64.60	-1	1,516	-0.07%
2023/05/22	0	0.00	2	64.60	64.00	-2	1,532	-0.13%
2023/05/19	0	0.00	1	64.30	64.40	-1	1,534	-0.07%
2023/05/18	2	64.40	0	0.00	64.20	2	1,534	0.13%
2023/05/17	6	64.00	5	64.00	64.00	1	1,533	0.07%
2023/05/03	0	0.00	1	63.60	63.50	-1	1,681	-0.06%
2023/04/27	1	63.00	1	62.70	63.80	0	1,687	0.00%
2023/04/25	1	63.30	0	0.00	62.80	1	1,682	0.06%
2023/04/19	1	67.00	0	0.00	66.60	1	1,661	0.06%
2023/04/17	0	0.00	4	68.73	68.50	-4	1,643	-0.24%
2023/04/14	0	0.00	147	67.03	67.00	-147	1,613	-9.11%	大賣/鉅額交易
2023/04/11	1	67.00	0	0.00	67.10	1	1,579	0.06%
2023/04/07	0	0.00	2	66.00	65.50	-2	1,548	-0.13%
2023/04/06	8	65.70	0	0.00	65.70	8	1,541	0.52%
2023/03/27	139	66.32	0	0.00	66.10	139	1,517	9.16%	大買/鉅額交易
2023/03/24	0	0.00	1	66.80	66.10	-1	1,515	-0.07%
2023/03/16	1	65.20	1	64.20	63.80	0	1,483	0.00%
2023/03/15	0	0.00	1	65.00	65.00	-1	1,475	-0.07%
2023/03/14	4	65.15	0	0.00	64.90	4	1,469	0.27%
2023/03/13	3	65.57	1	65.70	66.20	2	1,460	0.14%
2023/03/10	4	68.15	12	67.35	67.60	-8	1,441	-0.55%
2023/03/09	6	71.27	1	71.90	70.30	5	1,400	0.36%
2023/03/08	9	70.90	5	70.58	70.60	4	1,394	0.29%
2023/03/07	9.2	72.73	3	72.47	72.40	6.2	1,322	0.47%
2023/03/06	2	70.20	10	70.98	72.00	-8	1,015	-0.79%
2023/03/01	1	64.50	0	0.00	64.40	1	790	0.13%
2023/02/21	2	66.25	1	67.00	67.10	1	961	0.10%
2023/02/20	1	65.80	0	0.00	66.10	1	957	0.10%
2023/02/03	1	67.00	0	0.00	67.20	1	1,079	0.09%
2023/02/02	0	0.00	1.4	66.91	67.10	-1.4	1,066	-0.13%
2023/01/31	0	0.00	3	63.57	63.70	-3	961	-0.31%
2023/01/17	2	61.10	0	0.00	61.50	2	968	0.21%
2022/12/30	0	0.00	1	60.90	60.50	-1	1,062	-0.09%
2022/12/21	0	0.00	2	61.90	62.00	-2	1,211	-0.17%
2022/12/06	0	0.00	1	65.70	64.40	-1	1,247	-0.08%
2022/12/01	3	65.93	1	65.70	65.70	2	1,230	0.16%
2022/11/30	1	66.20	2	65.70	66.00	-1	1,236	-0.08%
2022/11/29	1	63.60	1	64.10	64.50	0	1,218	0.00%
2022/11/25	0	0.00	3	63.57	63.40	-3	1,279	-0.23%
2022/11/18	6	66.02	1	67.80	66.00	5	1,280	0.39%
2022/11/17	0	0.00	3	65.87	65.30	-3	1,185	-0.25%
2022/11/16	0	0.00	5	64.56	63.70	-5	1,131	-0.44%
2022/11/14	1	63.90	0	0.00	64.00	1	1,144	0.09%
2022/11/11	0	0.00	2	63.75	63.70	-2	1,148	-0.17%
2022/11/10	0	0.00	1	64.60	63.30	-1	1,151	-0.09%
2022/11/08	1	63.00	0	0.00	62.80	1	1,252	0.08%
2022/11/07	1	61.60	2	62.30	62.40	-1	1,249	-0.08%
2022/11/04	0	0.00	2	61.50	61.70	-2	1,305	-0.15%
2022/11/03	0	0.00	4	59.70	61.10	-4	1,352	-0.30%
2022/11/02	4	58.00	5	59.10	58.70	-1	1,323	-0.08%
2022/11/01	1	57.50	10	57.85	57.90	-9	1,315	-0.68%
2022/10/31	0	0.00	36	57.23	57.30	-36	1,317	-2.73%
2022/10/28	1	55.70	0	0.00	55.70	1	1,317	0.08%
2022/10/24	0	0.00	0	60.50	58.90	0	1,310	0.00%
2022/10/21	1	59.00	0	0.00	60.00	1	1,304	0.08%
2022/10/20	1	57.90	0	0.00	60.40	1	1,296	0.08%
2022/10/19	0	0.00	1	59.40	59.00	-1	1,286	-0.08%
2022/10/13	1	55.50	0	0.00	56.30	1	1,329	0.08%
2022/10/06	0	0.00	1	58.40	59.00	-1	1,441	-0.07%
2022/10/03	2	57.40	0	0.00	56.60	2	1,452	0.14%
2022/09/30	1	56.30	7	56.31	57.60	-6	1,450	-0.41%
2022/09/29	2	54.50	0	0.00	54.60	2	1,416	0.14%
2022/09/28	1	56.00	0	0.00	53.50	1	1,428	0.07%
2022/09/26	2	56.25	1	56.70	55.80	1	1,437	0.07%
2022/09/22	1	59.50	0	0.00	59.80	1	1,475	0.07%
2022/09/14	0	0.00	1	63.80	63.60	-1	1,483	-0.07%
2022/09/08	0	0.00	1	63.50	63.50	-1	1,529	-0.07%
2022/09/06	2	63.60	0	0.00	63.00	2	1,537	0.13%
2022/09/05	3	62.90	0	0.00	62.40	3	1,516	0.20%
2022/09/01	2	66.45	46	67.45	64.90	-44	1,511	-2.91%
2022/08/31	0	0.00	1	65.90	65.90	-1	1,462	-0.07%
2022/08/30	1	65.90	1	65.40	65.30	0	1,456	0.00%
2022/08/29	2	64.05	0	0.00	64.00	2	1,438	0.14%
2022/08/22	2	65.75	0	0.00	65.50	2	1,434	0.14%
2022/08/19	40.3	67.00	0	0.00	67.30	40.3	1,413	2.85%
2022/08/18	1	67.00	1	67.10	67.10	0	1,409	0.00%
2022/08/16	0	0.00	80	68.12	67.80	-80	1,383	-5.78%
2022/08/15	80	65.86	1	68.00	67.50	79	1,348	5.86%
2022/08/12	1	64.60	0.5	64.80	64.70	0.5	1,247	0.04%
2022/08/11	0	0.00	3	65.20	65.30	-3	1,241	-0.24%
2022/08/10	0	0.00	7	65.49	64.90	-7	1,185	-0.59%
2022/08/05	1	61.80	0	0.00	62.00	1	1,143	0.09%
2022/08/02	2	61.40	0	0.00	61.00	2	1,194	0.17%
2022/07/28	0	0.00	10	62.30	61.40	-10	1,264	-0.79%
2022/07/26	1	62.00	0	0.00	61.40	1	1,255	0.08%
2022/07/25	10	63.60	0	0.00	63.00	10	1,246	0.80%
2022/07/22	0	0.00	1	63.00	62.30	-1	1,225	-0.08%
2022/07/19	1	61.70	0	0.00	62.30	1	1,234	0.08%
2022/07/18	1	62.20	1	61.70	61.90	0	1,229	0.00%
2022/07/15	1	60.20	11	60.30	62.50	-10	1,197	-0.84%
2022/07/13	10	57.51	0	0.00	57.40	10	1,110	0.90%
2022/07/12	1	54.80	1	55.10	54.90	0	1,088	0.00%
2022/07/11	0	0.00	10	57.76	57.10	-10	1,090	-0.92%
2022/07/08	12	58.61	1	57.20	57.40	11	1,082	1.02%
2022/07/07	0	0.00	1	54.00	56.20	-1	1,059	-0.09%
2022/07/06	1	57.70	0	0.00	56.00	1	1,034	0.10%
2022/07/05	3	57.53	0	0.00	58.40	3	1,026	0.29%
2022/07/01	1	57.50	0	0.00	56.90	1	1,010	0.10%
2022/06/30	2	63.10	0	0.00	61.70	2	980	0.20%
2022/06/24	0	0.00	2	65.00	64.40	-2	991	-0.20%
2022/06/23	1	62.50	1	63.80	63.20	0	989	0.00%
2022/06/22	0	0.00	2	63.10	63.00	-2	987	-0.20%
2022/06/20	1	61.50	0	0.00	61.20	1	990	0.10%
2022/06/16	0	0.00	2	66.00	66.00	-2	961	-0.21%
2022/06/13	1	67.70	0	0.00	67.00	1	992	0.10%
2022/06/10	6	70.95	3	69.80	69.70	3	997	0.30%
2022/06/02	1	68.90	1	68.00	68.00	0	1,035	0.00%
2022/05/31	0	0.00	1	68.20	68.90	-1	1,077	-0.09%
2022/05/27	0	0.00	1	67.70	67.20	-1	1,092	-0.09%
2022/05/25	0	0.00	5	67.00	66.90	-5	1,121	-0.45%
2022/05/18	0	0.00	1	65.80	65.80	-1	1,227	-0.08%
2022/05/17	1	64.40	2	64.80	65.30	-1	1,249	-0.08%
2022/05/16	1	63.30	0	0.00	63.30	1	1,309	0.08%
2022/05/10	0	0.00	1	62.50	65.00	-1	1,365	-0.07%
2022/05/09	8	64.16	0	0.00	63.90	8	1,350	0.59%
2022/05/06	5	70.50	2	70.50	70.90	3	1,297	0.23%
2022/05/05	1	72.10	1	72.80	71.90	0	1,307	0.00%
2022/04/28	1	70.70	0	0.00	70.30	1	1,417	0.07%
2022/04/27	3	69.03	6	69.52	70.50	-3	1,424	-0.21%
2022/04/25	1	71.50	1	71.20	70.90	0	1,432	0.00%
2022/04/22	1	74.80	0	0.00	74.70	1	1,436	0.07%
2022/04/21	1	75.50	0	0.00	76.20	1	1,500	0.07%
2022/04/20	1	75.40	1	76.00	75.20	0	1,525	0.00%
2022/04/18	0	0.00	2	74.30	73.70	-2	1,630	-0.12%
2022/04/15	2	74.55	0	0.00	74.60	2	1,656	0.12%
2022/04/14	1	76.40	1	76.40	76.40	0	1,739	0.00%
2022/04/12	1	74.60	0	0.00	74.60	1	1,877	0.05%
2022/04/11	2	75.70	0	0.00	75.10	2	2,042	0.10%
2022/04/06	0	0.00	7	77.83	77.70	-7	2,278	-0.31%
2022/03/30	1	80.20	0	0.00	79.90	1	2,374	0.04%
2022/03/29	7	79.99	0	0.00	79.60	7	2,405	0.29%
2022/03/28	2	78.25	1	79.10	78.90	1	2,457	0.04%
2022/03/23	1	78.90	6	79.27	79.70	-5	2,736	-0.18%
2022/03/21	0	0.00	1	78.50	78.40	-1	2,871	-0.03%
2022/03/18	1	77.90	0	0.00	77.20	1	2,977	0.03%
2022/03/15	2	75.95	0	0.00	75.20	2	3,383	0.06%
2022/03/11	2	77.00	0	0.00	76.80	2	3,803	0.05%
2022/03/10	1	77.50	1	78.10	78.20	0	4,261	0.00%
2022/03/09	2	76.25	1	76.10	76.30	1	4,438	0.02%
2022/03/08	2	77.05	5	75.44	75.00	-3	4,797	-0.06%
2022/03/07	0	0.00	1	77.00	77.30	-1	5,230	-0.02%
2022/03/04	1	81.60	0	0.00	80.80	1	5,903	0.02%
2022/03/03	1	83.30	0	0.00	82.20	1	6,146	0.02%
2022/03/02	1	82.10	0	0.00	82.40	1	6,633	0.02%
2022/02/25	5	80.50	0	0.00	80.90	5	7,133	0.07%
2022/02/24	4	80.65	0	0.00	80.10	4	7,408	0.05%
2022/02/22	2	84.10	0	0.00	83.80	2	8,544	0.02%
2022/02/21	0	0.00	1	87.40	86.60	-1	8,875	-0.01%
2022/02/18	1	87.60	0	0.00	87.50	1	8,995	0.01%
2022/02/17	1	89.10	3	89.10	88.30	-2	9,348	-0.02%
2022/02/16	19	88.24	1	89.50	87.70	18	9,614	0.19%
2022/02/15	3	87.47	2	87.50	87.20	1	9,597	0.01%
2022/02/11	1	88.30	0	0.00	87.90	1	9,606	0.01%
2022/02/10	1	89.10	0	0.00	88.50	1	9,623	0.01%
2022/02/08	1	88.20	1	86.60	88.20	0	9,651	0.00%
2022/01/25	1	85.30	0	0.00	84.20	1	9,806	0.01%
2022/01/24	0	0.00	1	83.50	85.90	-1	9,935	-0.01%
2022/01/21	2	86.00	0	0.00	85.50	2	10,050	0.02%
2022/01/20	1	88.20	1	87.50	88.00	0	10,227	0.00%
2022/01/18	1	88.80	1	88.50	88.40	0	10,452	0.00%
2022/01/14	1	85.90	1	86.10	87.00	0	10,445	0.00%
2022/01/12	1	88.70	5	89.14	88.60	-4	10,380	-0.04%
2022/01/11	2.2	89.51	0	0.00	89.20	2.2	10,346	0.02%
2022/01/10	1	91.70	1	91.90	92.00	0	10,289	0.00%
2022/01/07	4	91.93	6	91.82	91.00	-2	10,265	-0.02%
2022/01/06	1	93.90	3	94.23	93.90	-2	10,182	-0.02%
2022/01/05	7	95.17	1	95.20	95.20	6	10,147	0.06%
2022/01/04	11.2	96.13	9	96.73	96.90	2.2	10,056	0.02%
2022/01/03	7	94.81	4	94.50	95.00	3	9,897	0.03%
2021/12/29	9.2	95.54	11	95.40	93.60	-1.9	9,816	-0.02%
2021/12/27	0	0.00	1	94.00	94.00	-1	9,668	-0.01%
2021/12/24	0.2	93.40	0	0.00	92.70	0.2	9,660	0.00%
2021/12/23	0.2	94.10	0	0.00	93.80	0.2	9,637	0.00%
2021/12/22	5.2	94.25	5	94.42	94.00	0.2	9,623	0.00%
2021/12/21	1	94.00	2	93.80	93.70	-1	9,564	-0.01%
2021/12/20	0	0.00	1	92.69	92.00	-1	9,464	-0.01%
2021/12/17	12.2	91.79	3	91.63	91.20	9.2	9,411	0.10%
2021/12/16	0	0.00	1	94.00	94.20	-1	9,293	-0.01%
2021/12/15	3	92.70	2	93.35	92.10	1	9,227	0.01%
2021/12/14	3	92.93	1	92.00	92.00	2	9,170	0.02%
2021/12/13	4	94.55	6	94.93	93.80	-2	9,086	-0.02%
2021/12/10	2	96.50	3	95.73	95.50	-1	8,940	-0.01%
2021/12/09	8	98.45	0	97.30	96.90	8	8,845	0.09%
2021/12/08	2	98.55	5	99.00	98.50	-3	8,661	-0.03%
2021/12/07	7.2	97.92	2	97.10	97.10	5.2	8,383	0.06%
2021/12/06	28	99.82	16	99.23	97.60	12	8,243	0.15%
2021/12/03	7.3	97.21	6	97.12	96.90	1.3	7,806	0.02%
2021/12/02	10.2	99.94	8	99.09	97.00	2.2	7,640	0.03%
2021/12/01	14	99.71	12	99.62	101.50	2	7,293	0.03%
2021/11/30	6.2	98.89	28	98.56	99.10	-21.8	6,853	-0.32%
2021/11/29	14.2	94.09	3	94.80	94.10	11.2	6,181	0.18%
2021/11/26	5	97.82	9	97.02	96.40	-4	6,102	-0.07%
2021/11/25	2	95.80	4	96.00	95.00	-2	5,614	-0.04%
2021/11/24	16	93.97	13	93.42	93.60	3	5,292	0.06%
2021/11/23	11	93.92	8	93.95	92.70	3	5,125	0.06%
2021/11/22	52	98.94	27	97.93	97.50	25	4,867	0.51%
2021/11/19	12	92.38	17	93.26	93.30	-5	4,204	-0.12%
2021/11/18	21	91.77	64	92.03	90.60	-43	3,805	-1.13%
2021/11/17	4.2	87.98	3	87.37	87.10	1.2	3,454	0.03%
2021/11/16	5.3	91.75	7	92.43	89.80	-1.7	3,338	-0.05%
2021/11/15	2	91.40	16	92.24	94.30	-14	2,987	-0.47%
2021/11/12	2.2	86.20	1	87.10	85.80	1.2	2,733	0.04%
2021/11/10	0	0.00	1	85.80	85.70	-1	2,730	-0.04%
2021/11/09	1	84.20	2	85.20	84.90	-1	2,747	-0.04%
2021/11/08	4	86.00	3	85.20	84.10	1	2,768	0.04%
2021/11/05	0	0.00	1	86.80	87.10	-1	2,769	-0.04%
2021/11/04	0	0.00	13	88.35	87.60	-13	2,776	-0.47%
2021/11/03	3	87.47	2	88.10	87.30	1	2,807	0.04%
2021/11/02	2	87.20	4	88.30	86.20	-2	2,751	-0.07%
2021/11/01	1.2	88.29	10	89.76	87.70	-8.9	2,682	-0.33%
2021/10/29	4	86.88	4	88.18	88.50	0	2,551	0.00%
2021/10/28	0	0.00	5	87.12	87.60	-5	2,440	-0.20%
2021/10/27	0	0.00	2	82.75	83.60	-2	2,248	-0.09%
2021/10/26	17	81.65	5	81.62	81.00	12	2,177	0.55%
2021/10/25	1	79.00	0	0.00	79.10	1	2,043	0.05%
2021/10/21	0	0.00	2	78.30	76.20	-2	2,199	-0.09%
2021/10/20	0	0.00	1	77.70	77.60	-1	2,283	-0.04%
2021/10/15	1	75.40	1	75.10	75.50	0	2,483	0.00%
2021/10/06	3	73.53	2	72.95	73.00	1	3,545	0.03%
2021/10/01	3	73.73	0	0.00	73.50	3	3,819	0.08%
2021/09/30	1	76.50	0	0.00	76.80	1	3,870	0.03%
2021/09/29	2	76.60	0	0.00	75.70	2	4,236	0.05%
2021/09/28	1	78.60	0	0.00	78.30	1	4,308	0.02%
2021/09/16	0	0.00	1	80.90	80.30	-1	5,816	-0.02%
2021/09/15	1	78.90	2	79.30	79.50	-1	5,953	-0.02%
2021/09/13	2	79.35	0	0.00	79.00	2	5,972	0.03%
2021/09/10	1	79.60	0	0.00	79.80	1	5,997	0.02%
2021/09/08	3	78.87	0	0.00	78.20	3	6,034	0.05%
2021/09/07	2	80.00	0	0.00	80.80	2	6,014	0.03%
2021/09/06	17	83.35	1	83.40	81.10	16	6,010	0.27%
2021/09/03	2	82.80	1	82.40	82.30	1	6,001	0.02%
2021/09/02	4	83.55	4	82.68	82.50	0	5,999	0.00%
2021/09/01	5	86.40	6	85.15	84.40	-1	5,976	-0.02%
2021/08/31	2	82.50	3	83.43	83.70	-1	5,808	-0.02%
2021/08/30	2	82.00	0	0.00	82.60	2	5,832	0.03%
2021/08/27	13.2	83.86	0	0.00	83.00	13.2	5,834	0.23%
2021/08/26	1	83.40	1	84.30	84.40	0	5,837	0.00%
2021/08/25	3	84.50	3	83.60	83.40	0	5,850	0.00%
2021/08/24	1	81.20	1	80.60	81.10	0	5,818	0.00%
2021/08/19	1	78.70	0	0.00	78.50	1	5,897	0.02%
2021/08/18	0	0.00	1	80.30	80.70	-1	5,935	-0.02%
2021/08/17	0	0.00	1	81.10	78.50	-1	5,938	-0.02%
2021/08/16	1	82.00	0	0.00	79.90	1	5,943	0.02%
2021/08/13	1	84.80	2	83.80	83.00	-1	5,914	-0.02%
2021/08/12	2	84.45	0	0.00	85.50	2	5,910	0.03%
2021/08/11	2	84.15	2	81.50	81.50	0	5,905	0.00%
2021/08/10	0.2	85.00	0	0.00	85.30	0.2	5,891	0.00%
2021/08/06	1	84.80	2	85.60	84.80	-1	5,888	-0.02%
2021/08/05	1	85.80	2	87.15	86.00	-1	5,938	-0.02%
2021/08/04	2	86.65	1	86.10	86.10	1	6,030	0.02%
2021/08/03	0	0.00	2	87.50	88.00	-2	6,078	-0.03%
2021/07/30	2.2	86.78	0	0.00	85.80	2.2	6,216	0.03%
2021/07/29	3	86.53	2	86.70	87.10	1	6,226	0.02%
2021/07/28	5.2	85.40	9	87.01	85.90	-3.9	6,249	-0.06%
2021/07/27	7	89.63	0	0.00	89.30	7	6,322	0.11%
2021/07/26	1	91.40	0	0.00	91.70	1	6,284	0.02%
2021/07/23	1	90.50	2	89.85	89.20	-1	6,240	-0.02%
2021/07/22	2	89.65	1	88.90	89.20	1	6,484	0.02%
2021/07/21	3	90.30	4	88.88	88.20	-1	6,516	-0.02%
2021/07/20	5.4	86.83	1	86.20	86.60	4.4	6,441	0.07%
2021/07/19	3.2	89.76	0	0.00	89.50	3.2	6,373	0.05%
2021/07/16	3	91.80	12	90.91	91.30	-9	6,365	-0.14%
2021/07/15	3	90.30	0	0.00	90.40	3	6,363	0.05%
2021/07/14	24	91.61	5	92.70	90.60	19	6,334	0.30%
2021/07/13	35.2	97.87	42	95.05	92.20	-6.9	6,255	-0.11%
2021/07/12	0	0.00	11	93.33	94.30	-11	5,656	-0.19%
2021/07/09	1	90.70	3	90.50	90.20	-2	5,498	-0.04%
2021/07/08	4	90.35	6	90.88	91.10	-2	5,553	-0.04%
2021/07/07	2	91.30	11	91.35	90.80	-9	5,573	-0.16%
2021/07/06	4	93.90	5	95.00	92.10	-1	5,563	-0.02%
2021/07/05	2	91.40	4	91.78	91.60	-2	5,337	-0.04%
2021/07/02	2	89.15	3	89.70	89.20	-1	5,510	-0.02%
2021/07/01	3.3	90.37	1	88.00	88.00	2.3	5,490	0.04%
2021/06/30	18	92.30	36	93.10	92.00	-18	5,433	-0.33%
2021/06/29	31	92.84	20	92.14	92.50	11	5,408	0.20%
2021/06/28	26	92.62	5	93.08	92.40	21	5,203	0.40%
2021/06/25	5	90.66	15.1	90.91	91.00	-10.1	4,772	-0.21%
2021/06/23	0	0.00	2	81.50	81.90	-2	4,197	-0.05%
2021/06/22	1	80.80	3	79.70	79.70	-2	4,216	-0.05%
2021/06/21	1	81.80	0.1	81.70	80.80	0.9	4,232	0.02%
2021/06/18	1	83.30	1	83.50	83.30	0	4,293	0.00%
2021/06/17	0	0.00	2	81.60	82.00	-2	4,371	-0.05%
2021/06/11	20	82.15	20	81.20	81.20	0	4,646	0.00%
2021/06/08	6	81.33	0	0.00	79.90	6	4,865	0.12%
2021/06/07	2	79.35	1	80.70	80.90	1	5,077	0.02%
2021/06/04	0	0.00	1	81.20	81.00	-1	5,210	-0.02%
2021/06/03	0	0.00	11	81.50	81.90	-11	5,331	-0.21%
2021/06/02	2	80.50	2	81.60	80.60	0	5,422	0.00%
2021/06/01	1	84.30	6	83.40	82.50	-5	5,826	-0.09%
2021/05/31	2	80.95	2	81.30	82.00	0	5,898	0.00%
2021/05/28	0	0.00	2	81.25	81.20	-2	5,980	-0.03%
2021/05/27	1	79.50	2	79.35	79.20	-1	6,098	-0.02%
2021/05/25	0	0.00	3	78.30	78.20	-3	6,397	-0.05%
2021/05/21	0	0.00	2	76.00	76.20	-2	6,937	-0.03%
2021/05/20	1	73.50	2	76.50	73.90	-1	7,728	-0.01%
2021/05/18	1	70.80	0	0.00	73.60	1	8,963	0.01%
2021/05/17	1	67.20	3	66.80	68.30	-2	8,983	-0.02%
2021/05/14	3	74.73	4	74.30	73.50	-1	9,000	-0.01%
2021/05/13	3	74.07	6	72.82	74.20	-3	9,084	-0.03%
2021/05/12	3	73.33	5	71.82	72.00	-2	9,244	-0.02%
2021/05/11	11	77.64	0.1	77.80	77.60	10.9	9,154	0.12%
2021/05/10	6	83.13	2	86.50	82.50	4	9,133	0.04%
2021/05/06	0	0.00	4	76.60	76.90	-4	9,143	-0.04%
2021/05/05	3	77.23	2	77.85	77.00	1	9,153	0.01%
2021/05/04	9	79.29	1	79.90	78.10	8	9,146	0.09%
2021/05/03	5	86.18	5	86.00	85.60	0	9,019	0.00%
2021/04/29	7.5	89.42	0	0.00	88.70	7.5	8,986	0.08%
2021/04/28	53.3	92.79	12	92.74	90.70	41.3	8,972	0.46%
2021/04/27	5.5	90.69	4	90.30	91.20	1.5	8,731	0.02%
2021/04/26	1	89.40	1	89.70	88.90	0	8,680	0.00%
2021/04/23	0	0.00	60	87.38	88.20	-60	8,683	-0.69%
2021/04/22	1.7	88.26	18	88.61	86.60	-16.3	8,696	-0.19%
2021/04/21	7.7	88.93	14	89.96	88.80	-6.3	8,661	-0.07%
2021/04/20	20	90.20	10	89.50	90.00	10	8,621	0.12%
2021/04/19	11.4	88.96	1	89.00	88.80	10.4	8,673	0.12%
2021/04/16	56.4	90.54	17	90.04	89.80	39.4	8,803	0.45%
2021/04/15	23.2	89.79	0	0.00	89.30	23.2	8,847	0.26%
2021/04/14	1	87.50	3	90.23	87.40	-2	8,872	-0.02%
2021/04/13	6	89.33	3	90.60	88.10	3	8,858	0.03%
2021/04/09	0.1	90.60	106	92.42	90.70	-105.9	8,899	-1.19%	大賣/鉅額交易
2021/04/08	113	91.94	77	93.01	93.30	36	8,771	0.41%	大買/
2021/04/07	50	89.26	3	89.27	89.20	47	8,521	0.55%
2021/04/06	4.2	88.21	1.1	87.75	87.70	3.1	8,521	0.04%
2021/04/01	13	90.37	13	89.67	89.70	0	8,460	0.00%
2021/03/31	1	90.00	7	89.37	89.30	-6	8,378	-0.07%
2021/03/30	5	88.80	3	89.20	88.90	2	8,353	0.02%
2021/03/29	0	0.00	2	88.85	88.80	-2	8,334	-0.02%
2021/03/26	1	87.30	3	88.00	88.20	-2	8,323	-0.02%
2021/03/25	3	86.57	1	86.40	86.30	2	8,295	0.02%
2021/03/24	2	87.60	4	87.75	87.50	-2	8,304	-0.02%
2021/03/23	2.1	87.16	4	87.25	87.10	-2	8,284	-0.02%
2021/03/22	6.2	89.61	1	89.20	88.80	5.2	8,227	0.06%
2021/03/19	1	90.40	4.1	91.33	91.10	-3.1	8,208	-0.04%
2021/03/18	36	91.01	2	91.05	91.20	34	8,174	0.42%
2021/03/17	7	89.29	12	89.97	89.30	-5	8,218	-0.06%
2021/03/16	9	90.58	3	90.40	89.90	6	8,359	0.07%
2021/03/15	7	89.09	7	88.97	88.80	0	8,476	0.00%
2021/03/12	0.2	89.70	3	90.00	89.10	-2.8	8,447	-0.03%
2021/03/11	5	91.28	2	91.30	90.10	3	8,423	0.04%
2021/03/10	12.1	91.00	34	90.48	90.40	-21.9	8,239	-0.27%
2021/03/09	25	88.74	6	88.30	89.20	19	8,160	0.23%
2021/03/08	6	89.00	6	89.15	87.00	0	8,088	0.00%
2021/03/05	10	89.49	5	90.10	88.10	5	8,016	0.06%
2021/03/04	8	87.54	1	86.20	86.10	7	7,670	0.09%
2021/03/03	3	89.10	5	88.98	89.80	-2	7,702	-0.03%
2021/03/02	7.3	91.36	1	92.90	88.90	6.3	7,600	0.08%
2021/02/26	10	91.82	15	91.33	92.00	-5	7,479	-0.07%
2021/02/25	8.3	90.79	9	91.38	89.70	-0.7	7,279	-0.01%
2021/02/24	14.3	92.89	3	94.20	90.70	11.3	7,132	0.16%
2021/02/23	11.2	92.67	9	93.01	93.20	2.2	6,872	0.03%
2021/02/22	44	97.78	34	98.21	95.80	10	6,549	0.15%
2021/02/19	28	90.21	43	91.43	94.00	-15	5,820	-0.26%
2021/02/18	9	82.83	21	84.31	85.50	-12	4,952	-0.24%
2021/02/17	2	76.15	4	77.18	77.80	-2	4,570	-0.04%
2021/02/05	3	77.00	0	0.00	75.60	3	4,508	0.07%
2021/02/04	1	77.10	2	76.95	77.10	-1	4,465	-0.02%
2021/02/03	6	76.13	8	76.63	75.70	-2	4,357	-0.05%
2021/02/02	1	72.30	0	0.00	72.40	1	4,182	0.02%
2021/01/29	3	76.77	4	76.50	73.80	-1	4,167	-0.02%
2021/01/28	2	75.35	4	73.60	74.30	-2	4,016	-0.05%
2021/01/27	1	74.70	1	75.00	74.80	0	3,975	0.00%
2021/01/25	0	0.00	2	73.90	73.90	-2	3,903	-0.05%
2021/01/22	0	0.00	1	73.00	73.20	-1	3,877	-0.03%
2021/01/21	8	71.13	3	71.87	71.00	5	3,846	0.13%
2021/01/20	1	73.70	1	72.10	72.10	0	3,809	0.00%
2021/01/18	0	0.00	1	72.20	73.80	-1	3,709	-0.03%
2021/01/15	3	75.83	9	76.88	75.50	-6	3,670	-0.16%
2021/01/14	1	77.40	1	78.00	77.70	0	3,619	0.00%
2021/01/13	3	76.93	2	76.60	76.70	1	3,590	0.03%
2021/01/12	3	77.10	2	77.40	76.10	1	3,555	0.03%
2021/01/11	2	78.50	3	79.87	79.90	-1	3,465	-0.03%
2021/01/08	10	77.50	20	77.41	77.60	-10	3,298	-0.30%
2021/01/07	5	76.06	10	76.79	77.10	-5	3,212	-0.16%
2021/01/06	1	75.30	2	77.20	74.60	-1	3,156	-0.03%
2021/01/05	2	77.75	4	77.35	77.50	-2	3,075	-0.07%
2021/01/04	3	77.10	6	77.42	78.00	-3	3,019	-0.10%
2020/12/31	3	74.70	0	0.00	73.90	3	2,905	0.10%
2020/12/30	2	74.60	2	74.35	74.30	0	2,885	0.00%
2020/12/29	7	74.59	1	74.50	73.70	6	2,867	0.21%
2020/12/25	10	73.40	10	72.70	72.70	0	2,798	0.00%
2020/12/24	3	73.40	7	72.79	72.70	-4	2,779	-0.14%
2020/12/23	3	71.07	6	71.88	71.70	-3	2,781	-0.11%
2020/12/22	1	70.10	1	70.30	70.20	0	2,781	0.00%
2020/12/21	10	72.33	2	72.10	72.20	8	2,772	0.29%
2020/12/18	2	73.45	11	74.28	73.60	-9	2,747	-0.33%
2020/12/17	1	72.30	1	73.10	72.30	0	2,701	0.00%
2020/12/16	3	72.87	3	73.67	72.50	0	2,699	0.00%
2020/12/15	2	71.90	2	73.15	72.20	0	2,672	0.00%
2020/12/14	4	75.78	0	0.00	75.50	4	2,592	0.15%
2020/12/11	6	77.98	3	78.77	77.20	3	2,545	0.12%
2020/12/10	9	77.68	17	78.98	79.90	-8	2,382	-0.34%
2020/12/09	7	76.44	41	76.18	78.80	-34	2,176	-1.56%
2020/12/08	1	73.20	8	73.59	73.30	-7	1,938	-0.36%
2020/12/07	9	72.34	0	0.00	72.50	9	1,922	0.47%
2020/12/04	2	73.60	0	0.00	73.70	2	1,889	0.11%
2020/12/03	2.2	74.95	6	75.05	74.20	-3.8	1,868	-0.20%
2020/12/02	2	73.30	1	73.40	73.90	1	1,793	0.06%
2020/11/30	19.1	73.51	4	73.60	73.20	15.1	1,727	0.88%
2020/11/27	6	73.23	11	72.63	74.00	-5	1,682	-0.30%
2020/11/26	1	70.90	0	0.00	70.70	1	1,507	0.07%
2020/11/25	2	70.55	2	71.45	70.20	0	1,493	0.00%
2020/11/23	1	69.80	1	69.70	69.70	0	1,450	0.00%
2020/11/19	2	69.40	4	69.55	69.30	-2	1,458	-0.14%
2020/11/18	7	71.44	1	71.00	70.30	6	1,453	0.41%
2020/11/17	6	69.15	6	69.33	69.40	0	1,379	0.00%
2020/11/16	1	68.70	0	0.00	68.70	1	1,424	0.07%
2020/11/11	0	0.00	1	68.40	68.80	-1	1,410	-0.07%
2020/11/10	3	68.20	7	68.63	68.50	-4	1,405	-0.28%
2020/11/09	0	0.00	6	66.82	67.90	-6	1,366	-0.44%
2020/11/04	0	0.00	1	65.40	65.30	-1	1,386	-0.07%
2020/11/03	1	64.70	2	65.15	64.70	-1	1,411	-0.07%
2020/10/26	1	65.10	0	0.00	64.90	1	1,581	0.06%
2020/10/21	0	0.00	3	66.57	66.40	-3	1,705	-0.18%
2020/10/19	0	0.00	8	65.50	65.70	-8	1,809	-0.44%
2020/10/15	2	66.00	0	0.00	65.60	2	1,973	0.10%
2020/10/14	1	66.50	1	66.90	66.60	0	1,992	0.00%
2020/10/13	0	0.00	1	64.70	64.70	-1	2,014	-0.05%
2020/10/12	1	65.40	1	66.00	65.30	0	2,061	0.00%
2020/10/07	1	65.40	0	0.00	65.60	1	2,182	0.05%
2020/09/29	0	0.00	1	65.40	64.10	-1	3,243	-0.03%
2020/09/28	1	63.50	0	0.00	65.30	1	3,547	0.03%
2020/09/25	1	64.20	0	0.00	62.20	1	3,596	0.03%
2020/09/24	3	63.97	0	0.00	63.90	3	3,593	0.08%
2020/09/21	1	67.80	0	0.00	67.10	1	3,647	0.03%
2020/09/17	0	0.00	13	67.90	67.90	-13	3,672	-0.35%
2020/09/16	0	0.00	2	67.55	66.90	-2	3,674	-0.05%
2020/09/14	0	0.00	2	66.40	66.30	-2	3,807	-0.05%
2020/09/10	2	64.85	0	0.00	64.40	2	3,849	0.05%
2020/09/08	2	65.00	0	0.00	65.10	2	3,898	0.05%
2020/09/07	1	66.30	0	0.00	65.70	1	3,931	0.03%
2020/09/04	2	66.00	0	0.00	66.40	2	3,990	0.05%
2020/09/03	2	67.80	0	0.00	67.50	2	4,170	0.05%
2020/09/02	4	67.65	5	68.28	68.20	-1	4,182	-0.02%
2020/08/28	1	66.00	1	65.80	66.10	0	4,203	0.00%
2020/08/27	2	66.60	2	66.75	66.10	0	4,267	0.00%
2020/08/26	1	66.60	0	0.00	66.60	1	4,415	0.02%
2020/08/25	0	0.00	0.1	67.00	65.30	-0.1	4,424	0.00%
2020/08/24	1	63.80	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	65.00	0	0.00	65.00	1	4,434	0.02%
2020/08/20	2	63.75	3	63.80	63.60	-1	4,430	-0.02%
2020/08/19	3	69.30	0	0.00	68.50	3	4,386	0.07%
2020/08/18	0	0.00	10	70.80	70.30	-10	4,369	-0.23%
2020/08/17	0	0.00	1	71.50	70.80	-1	4,367	-0.02%
2020/08/13	3	71.20	0	0.00	70.00	3	4,368	0.07%
2020/08/10	2	69.80	0	0.00	69.90	2	4,387	0.05%
2020/08/07	0	0.00	2	71.55	70.80	-2	4,407	-0.05%
2020/08/06	2	71.85	2	71.90	71.60	0	4,397	0.00%
2020/08/05	3	71.10	4	71.23	71.30	-1	4,403	-0.02%
2020/08/04	3	70.57	3	70.20	69.90	0	4,400	0.00%
2020/07/31	1	69.00	0	0.00	69.00	1	4,580	0.02%
2020/07/30	1	69.50	0	0.00	69.40	1	4,592	0.02%
2020/07/29	2	66.90	1.1	67.76	68.50	0.9	4,577	0.02%
2020/07/28	4	68.90	0	0.00	67.30	4	4,577	0.09%
2020/07/24	5	70.28	1	70.20	70.40	4	4,594	0.09%
2020/07/23	2.2	72.59	1	73.40	72.30	1.2	4,568	0.03%
2020/07/22	5	72.76	13	73.78	73.00	-8	4,581	-0.17%
2020/07/21	2	72.05	5	73.26	72.00	-3	4,496	-0.07%
2020/07/20	2	71.20	0	0.00	71.00	2	4,452	0.04%
2020/07/17	7	71.33	0	0.00	71.20	7	4,448	0.16%
2020/07/16	3	71.17	0	0.00	71.50	3	4,457	0.07%
2020/07/15	8	71.89	1	71.20	71.20	7	4,439	0.16%
2020/07/14	10	72.86	4	73.20	72.60	6	4,456	0.13%
2020/07/13	25.2	75.66	21	74.86	75.20	4.2	4,414	0.10%
2020/07/10	28.3	77.27	16	76.49	75.00	12.3	4,421	0.28%
2020/07/09	15	80.01	20	80.28	79.90	-5	4,363	-0.11%
2020/07/08	43	80.38	39	82.04	81.40	4	4,194	0.10%
2020/07/07	4	72.90	14	74.99	77.10	-10	3,612	-0.28%
2020/07/06	0	0.00	1	71.90	72.10	-1	3,368	-0.03%
2020/07/03	4	70.93	0	0.00	70.60	4	3,365	0.12%
2020/07/02	4	71.20	0	0.00	71.20	4	3,431	0.12%
2020/06/29	0	0.00	11	68.87	68.80	-11	3,425	-0.32%
2020/06/22	1	70.10	4	70.60	70.70	-3	3,480	-0.09%
2020/06/19	0.2	70.00	1	72.10	70.00	-0.9	3,529	-0.02%
2020/06/18	0	0.00	5	70.40	70.70	-5	3,433	-0.15%
2020/06/17	0	0.00	1	70.60	70.30	-1	3,447	-0.03%
2020/06/16	0	0.00	0.1	69.80	69.70	-0.1	3,475	0.00%
2020/06/15	2.2	68.86	1	69.50	68.00	1.2	3,541	0.03%
2020/06/12	1	67.80	0	0.00	68.80	1	3,559	0.03%
2020/06/11	7	70.66	13	70.05	69.90	-6	3,586	-0.17%
2020/06/10	21	74.32	9	73.48	72.20	12	3,590	0.33%
2020/06/09	10	72.25	1	72.30	72.40	9	3,506	0.26%
2020/06/08	7	71.86	23	71.79	71.50	-16	3,570	-0.45%
2020/06/05	2	71.55	3	71.87	72.50	-1	3,567	-0.03%
2020/06/04	9	71.86	6	71.90	71.40	3	3,593	0.08%
2020/06/03	1.2	72.60	1	72.40	72.40	0.2	3,618	0.01%
2020/06/02	1	73.00	12	72.48	72.30	-11	3,568	-0.31%
2020/06/01	1	70.70	3	70.40	70.60	-2	3,436	-0.06%
2020/05/29	0	0.00	2	68.70	68.50	-2	3,434	-0.06%
2020/05/28	2	71.00	1	69.80	68.80	1	3,474	0.03%
2020/05/27	3	70.73	0	0.00	70.20	3	3,511	0.09%
2020/05/26	1	70.10	0	0.00	69.50	1	3,585	0.03%
2020/05/25	0	0.00	1	69.20	69.00	-1	3,620	-0.03%
2020/05/22	1	68.60	1	68.30	68.10	0	3,694	0.00%
2020/05/21	10	69.39	0	0.00	69.60	10	3,740	0.27%
2020/05/20	1	68.60	1	68.20	68.20	0	3,767	0.00%
2020/05/19	1	67.80	1	67.70	68.00	0	3,884	0.00%
2020/05/18	2	67.10	6	66.80	67.30	-4	4,012	-0.10%
2020/05/15	5	67.46	1	67.60	67.20	4	4,013	0.10%
2020/05/14	1	70.00	1	70.20	68.80	0	4,008	0.00%
2020/05/13	0.2	71.20	1	71.30	70.80	-0.8	4,004	-0.02%
2020/05/12	1	71.20	15	71.49	71.00	-14	4,052	-0.35%
2020/05/11	1	70.20	0	0.00	70.90	1	4,099	0.02%
2020/05/08	19	70.83	0	0.00	70.70	19	4,087	0.46%
2020/05/07	1	72.70	9	73.51	74.60	-8	3,973	-0.20%
2020/05/06	0	0.00	2	71.45	71.30	-2	3,944	-0.05%
2020/05/05	3	71.27	3	71.70	71.20	0	3,964	0.00%
2020/05/04	9	70.77	0	0.00	70.70	9	4,041	0.22%
2020/04/30	3	72.63	5	72.60	72.60	-2	4,096	-0.05%
2020/04/29	1	70.60	1	71.30	71.30	0	4,105	0.00%
2020/04/28	3	70.80	11	70.67	70.40	-8	4,132	-0.19%
2020/04/27	1	70.10	1	70.40	70.40	0	4,228	0.00%
2020/04/23	1	68.40	0	0.00	68.50	1	4,294	0.02%
2020/04/22	0	0.00	6	67.73	68.50	-6	4,402	-0.14%
2020/04/21	1	68.50	0	0.00	67.50	1	4,488	0.02%
2020/04/20	10	70.29	2	69.20	70.40	8	4,530	0.18%
2020/04/17	10	70.32	8	69.65	69.20	2	4,584	0.04%
2020/04/16	3	70.17	3	69.53	69.70	0	4,725	0.00%
2020/04/15	18	70.00	30	70.00	70.10	-12	4,829	-0.25%
2020/04/14	13	69.53	10	69.63	69.70	3	4,917	0.06%
2020/04/13	2	68.10	2	68.80	67.40	0	5,160	0.00%
2020/04/10	1	66.80	0	0.00	66.80	1	5,536	0.02%
2020/04/09	4	67.83	4	68.30	67.30	0	5,868	0.00%
2020/04/08	6	68.03	3	68.03	68.40	3	6,121	0.05%
2020/04/07	6	66.10	4	65.53	66.60	2	6,268	0.03%
2020/04/06	0	0.00	1	62.00	62.40	-1	6,416	-0.02%
2020/04/01	1	62.00	10	60.70	62.00	-9	6,722	-0.13%
2020/03/31	4	61.75	0	0.00	61.00	4	7,310	0.05%
2020/03/30	6	61.45	6	60.35	61.90	0	7,651	0.00%
2020/03/27	3	62.87	19	62.81	61.00	-16	7,928	-0.20%
2020/03/26	12	61.44	0	0.00	61.80	12	8,385	0.14%
2020/03/25	1	62.10	1	61.60	61.60	0	8,673	0.00%
2020/03/24	1	58.90	1	59.30	58.90	0	8,750	0.00%
2020/03/23	2	54.25	0	0.00	54.10	2	8,864	0.02%
2020/03/20	16	56.89	51	54.89	57.50	-35	9,195	-0.38%
2020/03/19	3	52.30	30	52.96	52.30	-27	9,238	-0.29%
2020/03/18	1	60.90	2	60.05	58.10	-1	9,165	-0.01%
2020/03/17	6.2	60.23	2	59.80	60.20	4.2	9,235	0.05%
2020/03/16	2	64.15	0	0.00	62.00	2	9,171	0.02%
2020/03/13	0	0.00	1	65.40	68.00	-1	9,102	-0.01%
2020/03/12	5	73.60	6	73.37	71.00	-1	9,013	-0.01%
2020/03/11	3	80.20	0	0.00	78.50	3	8,929	0.03%
2020/03/10	1	77.40	2	78.45	80.80	-1	8,950	-0.01%
2020/03/09	8	80.46	0	0.00	79.00	8	8,906	0.09%
2020/03/06	0	0.00	8	83.29	83.20	-8	8,846	-0.09%
2020/03/05	2	84.65	4	84.98	84.60	-2	8,831	-0.02%
2020/03/04	1	83.00	0	0.00	83.70	1	8,817	0.01%
2020/03/03	0.2	84.00	3	84.07	83.70	-2.8	8,805	-0.03%
2020/03/02	8	83.21	3	81.63	81.50	5	8,759	0.06%
2020/02/27	3	87.07	1	86.40	83.70	2	8,723	0.02%
2020/02/26	1	88.31	1	88.20	88.30	0	8,644	0.00%
2020/02/25	7.2	90.67	2	90.75	90.30	5.2	8,605	0.06%
2020/02/24	3.1	89.58	3	90.63	91.90	0.1	8,532	0.00%
2020/02/21	14	90.51	3	90.50	90.70	11	8,502	0.13%
2020/02/20	7	91.26	9	91.91	91.00	-2	8,474	-0.02%
2020/02/19	5	90.30	4	90.35	92.10	1	8,358	0.01%
2020/02/18	2	88.55	3	89.27	88.30	-1	8,233	-0.01%
2020/02/17	3	88.40	0	0.00	88.40	3	8,238	0.04%
2020/02/14	2	88.35	6	88.48	88.80	-4	8,215	-0.05%
2020/02/13	14	87.90	1	88.90	87.80	13	8,200	0.16%
2020/02/12	7	88.50	1	87.90	88.50	6	8,187	0.07%
2020/02/11	5	85.50	1	85.00	85.50	4	8,131	0.05%
2020/02/10	0.2	84.00	10	85.00	84.00	-9.8	8,140	-0.12%
2020/02/07	1	86.30	6	85.30	85.40	-5	8,138	-0.06%
2020/02/06	5	87.36	2	88.00	88.00	3	8,139	0.04%
2020/02/05	5	88.08	1	88.90	86.70	4	8,141	0.05%
2020/02/04	1	87.60	2	87.95	87.60	-1	8,089	-0.01%
2020/02/03	1	84.10	73	81.14	84.80	-72	8,065	-0.89%
2020/01/31	1	87.20	1	86.40	86.50	0	8,256	0.00%
2020/01/30	12	88.78	0	0.00	86.60	12	8,282	0.14%
2020/01/20	1	95.20	3	96.03	96.20	-2	8,158	-0.02%
2020/01/17	3	95.20	100	95.00	95.00	-97	8,174	-1.19%
2020/01/16	2	95.90	1	96.50	96.60	1	8,264	0.01%
2020/01/15	6	96.12	19	96.24	95.50	-13	8,159	-0.16%
2020/01/14	4	97.85	2	99.20	98.30	2	8,055	0.02%
2020/01/13	7	97.04	0	0.00	98.20	7	7,961	0.09%
2020/01/10	12	99.85	1	103.00	97.00	11	7,897	0.14%
2020/01/09	1	99.50	3	99.93	100.50	-2	7,686	-0.03%
2020/01/08	5	99.26	9	99.90	97.40	-4	7,556	-0.05%
2020/01/07	10	98.59	6	99.38	99.20	4	7,403	0.05%
2020/01/06	14	104.96	11	106.82	103.00	3	7,077	0.04%
2020/01/03	2	106.50	5	104.30	104.50	-3	6,656	-0.05%
2020/01/02	20	108.88	69	110.36	108.50	-49	6,306	-0.78%
2019/12/31	5	107.10	4	106.00	108.00	1	6,011	0.02%
2019/12/30	5	105.90	2	105.75	105.50	3	5,801	0.05%
2019/12/27	22	107.20	8	106.25	106.00	14	5,576	0.25%
2019/12/26	268	107.88	25	106.52	106.50	243	5,269	4.61%	大買/鉅額交易
2019/12/25	3	100.37	35	99.48	101.50	-32	4,672	-0.68%
2019/12/24	12	96.39	8	96.30	96.50	4	4,318	0.09%
2019/12/23	4	95.70	16	96.65	95.80	-12	4,028	-0.30%
2019/12/20	8	88.43	17	87.35	88.90	-9	3,572	-0.25%
2019/12/19	8	87.45	10	86.97	85.60	-2	3,250	-0.06%
2019/12/18	2	86.60	3	85.90	86.50	-1	3,126	-0.03%
2019/12/17	15	86.37	28	86.02	86.00	-13	3,007	-0.43%
2019/12/16	3	81.60	20	82.01	82.80	-17	2,674	-0.64%
2019/12/13	5	79.72	8	79.73	79.10	-3	2,585	-0.12%
2019/12/12	10	81.55	7	81.04	80.20	3	2,560	0.12%
2019/12/11	0	0.00	1	79.30	79.10	-1	2,464	-0.04%
2019/12/10	1	78.30	0	0.00	79.20	1	2,462	0.04%
2019/12/09	2	79.30	6	79.22	78.90	-4	2,476	-0.16%
2019/12/06	2	78.50	0	0.00	78.40	2	2,492	0.08%
2019/12/05	0	0.00	5	78.80	78.70	-5	2,519	-0.20%
2019/12/03	1	77.10	0	0.00	77.10	1	2,497	0.04%
2019/11/29	1	77.90	0	0.00	78.40	1	2,554	0.04%
2019/11/27	0	0.00	1	78.40	78.70	-1	2,591	-0.04%
2019/11/26	0	0.00	1	78.90	78.90	-1	2,729	-0.04%
2019/11/25	0	0.00	1	77.90	77.40	-1	2,839	-0.04%
2019/11/21	7	75.81	3	76.60	76.50	4	2,896	0.14%
2019/11/20	3	76.83	0.3	77.80	76.60	2.8	2,931	0.09%
2019/11/19	3	78.03	0	0.00	77.80	3	2,967	0.10%
2019/11/18	1	77.90	0	0.00	78.10	1	2,988	0.03%
2019/11/15	3	78.37	0	0.00	78.20	3	3,030	0.10%
2019/11/14	9.2	78.09	3	77.70	77.70	6.2	3,075	0.20%
2019/11/13	9	79.21	0	0.00	79.10	9	3,136	0.29%
2019/11/12	3	79.93	0	0.00	80.10	3	3,145	0.10%
2019/11/11	3	80.03	3.2	80.22	79.70	-0.2	3,175	-0.01%
2019/11/08	2.2	83.19	1	83.00	83.00	1.2	3,204	0.04%
2019/11/07	1.3	84.32	6	83.60	83.60	-4.8	3,248	-0.15%
2019/11/06	3.1	84.69	3	85.70	84.20	0.1	3,240	0.00%
2019/11/05	15.3	86.11	13	85.39	85.20	2.3	3,239	0.07%
2019/11/04	3.5	85.94	0	0.00	85.40	3.5	3,240	0.11%
2019/11/01	2	85.00	1	85.00	85.30	1	3,225	0.03%
2019/10/31	2	84.35	2	84.40	84.00	0	3,225	0.00%
2019/10/30	14	85.94	6	86.05	84.90	8	3,181	0.25%
2019/10/29	0	0.00	2	84.50	84.80	-2	2,957	-0.07%
2019/10/25	1	83.10	0	0.00	83.00	1	2,909	0.03%
2019/10/24	2	83.90	7	83.36	84.30	-5	2,857	-0.17%
2019/10/23	0	0.00	1	81.70	81.10	-1	2,728	-0.04%
2019/10/21	1	80.80	0	0.00	80.20	1	2,780	0.04%
2019/10/18	1	81.00	1	81.30	80.80	0	2,802	0.00%
2019/10/16	0	0.00	3	80.10	79.80	-3	2,929	-0.10%
2019/10/14	6	78.88	3	79.07	78.90	3	3,284	0.09%
2019/10/08	0	0.00	1	80.40	80.40	-1	3,290	-0.03%
2019/10/07	0	0.00	1	82.30	81.10	-1	3,333	-0.03%
2019/10/04	5	81.00	0	0.00	81.00	5	3,349	0.15%
2019/10/03	1	80.60	0	0.00	80.60	1	3,366	0.03%
2019/10/02	8	81.20	2	81.30	81.50	6	3,389	0.18%
2019/10/01	0	0.00	1	80.00	80.60	-1	3,381	-0.03%
2019/09/27	1	78.30	0	0.00	78.30	1	3,409	0.03%
2019/09/25	3	79.33	2	79.50	79.30	1	3,539	0.03%
2019/09/24	2	81.40	0	0.00	81.20	2	3,690	0.05%
2019/09/23	0.1	81.20	0	0.00	81.00	0.1	3,757	0.00%
2019/09/20	1	80.10	0	0.00	80.70	1	4,061	0.02%
2019/09/18	5	81.60	0	0.00	81.50	5	4,017	0.12%
2019/09/11	2	82.75	0	0.00	82.30	2	4,240	0.05%
2019/09/10	2	82.15	1	82.30	82.30	1	4,277	0.02%
2019/09/09	1	83.60	0	0.00	83.60	1	4,317	0.02%
2019/09/06	3	85.27	1	86.40	85.30	2	4,528	0.04%
2019/09/05	0	0.00	2	86.05	85.90	-2	4,789	-0.04%
2019/09/04	1	85.50	0	0.00	85.50	1	4,813	0.02%
2019/09/03	1	85.00	0	0.00	84.70	1	4,841	0.02%
2019/08/30	1	85.60	0	0.00	85.70	1	4,851	0.02%
2019/08/29	0	0.00	1	89.40	86.10	-1	4,820	-0.02%
2019/08/28	3	86.97	4	86.48	87.70	-1	4,687	-0.02%
2019/08/27	0	0.00	3	83.90	84.00	-3	4,565	-0.07%
2019/08/26	1	83.20	1	83.30	82.00	0	4,579	0.00%
2019/08/23	4	86.53	1	86.30	85.10	3	4,534	0.07%
2019/08/22	1	86.00	4	86.33	85.80	-3	4,491	-0.07%
2019/08/21	6	85.67	1	86.10	85.30	5	4,431	0.11%
2019/08/20	1	85.60	2	85.05	85.30	-1	4,411	-0.02%
2019/08/19	3	84.93	10	85.15	84.10	-7	4,378	-0.16%
2019/08/16	2	84.85	9	84.31	85.00	-7	4,345	-0.16%
2019/08/15	5	82.20	0	0.00	82.60	5	4,266	0.12%
2019/08/14	5	82.32	2	82.15	82.30	3	4,258	0.07%
2019/08/13	3	81.37	1	82.30	80.70	2	4,238	0.05%
2019/08/12	3	82.43	3	83.13	82.90	0	4,208	0.00%
2019/08/08	1	79.50	1	80.00	79.50	0	4,154	0.00%
2019/08/07	1	80.10	0	0.00	78.00	1	4,167	0.02%
2019/08/06	1	79.20	0	0.00	79.50	1	4,196	0.02%
2019/08/05	1	78.00	0	0.00	78.00	1	4,198	0.02%
2019/08/01	0	0.00	1	83.00	82.70	-1	4,210	-0.02%
2019/07/31	2	83.00	0	0.00	83.40	2	4,220	0.05%
2019/07/30	1	82.00	3	83.60	81.80	-2	4,191	-0.05%
2019/07/29	3	85.60	0	0.00	85.10	3	4,203	0.07%
2019/07/26	0	0.00	1	85.30	85.40	-1	4,270	-0.02%
2019/07/25	2	84.95	2	85.45	86.00	0	4,275	0.00%
2019/07/24	1	85.40	1	84.30	84.30	0	4,282	0.00%
2019/07/23	2	84.75	5	84.60	84.80	-3	4,307	-0.07%
2019/07/22	3	85.23	0	0.00	84.90	3	4,351	0.07%
2019/07/19	2	85.80	1	85.20	85.00	1	4,365	0.02%
2019/07/18	0	0.00	1	88.10	85.00	-1	4,337	-0.02%
2019/07/17	7	89.29	11	89.35	87.20	-4	4,321	-0.09%
2019/07/16	3	87.03	3	87.20	86.80	0	4,094	0.00%
2019/07/15	3	85.73	1	85.70	86.00	2	4,122	0.05%
2019/07/12	4	85.93	0	0.00	85.80	4	4,268	0.09%
2019/07/11	5	86.64	0	0.00	86.00	5	4,338	0.12%
2019/07/10	5	85.30	6	85.90	86.40	-1	4,383	-0.02%
2019/07/09	2	84.10	0	0.00	84.00	2	4,450	0.04%
2019/07/08	1	85.00	3	85.30	85.10	-2	4,593	-0.04%
2019/07/05	1	86.30	4	86.20	86.40	-3	4,668	-0.06%
2019/07/04	2	86.00	1	86.40	86.00	1	4,777	0.02%
2019/07/03	8	89.89	2	89.40	87.00	6	4,814	0.12%
2019/07/02	7	88.54	2	89.05	88.50	5	4,827	0.10%
2019/07/01	6	91.00	5	90.68	89.70	1	4,829	0.02%
2019/06/28	3	86.37	4	86.05	86.90	-1	4,801	-0.02%
2019/06/27	13.1	86.60	34	86.92	86.90	-20.9	5,131	-0.41%
2019/06/25	0	0.00	3	83.00	81.30	-3	5,226	-0.06%
2019/06/24	0	0.00	1	81.80	82.70	-1	5,489	-0.02%
2019/06/20	5	83.22	5	83.78	84.00	0	6,228	0.00%
2019/06/19	8	82.70	1	82.20	82.20	7	6,977	0.10%
2019/06/18	6	81.22	3	81.97	80.80	3	7,536	0.04%
2019/06/17	10	81.80	6	81.15	83.00	4	7,921	0.05%
2019/06/14	13	82.07	9	81.59	81.60	4	7,923	0.05%
2019/06/13	4	80.28	15	80.47	80.40	-11	7,774	-0.14%
2019/06/12	5	76.00	0	0.00	76.00	5	7,605	0.07%
2019/06/11	7	74.44	0	0.00	74.10	7	7,906	0.09%
2019/06/06	1	69.80	0	0.00	70.00	1	8,052	0.01%
2019/06/04	0	0.00	1.2	72.15	72.10	-1.2	8,039	-0.01%
2019/06/03	0	0.00	1	72.30	72.20	-1	8,071	-0.01%
2019/05/31	4	74.48	0.2	74.80	73.60	3.9	8,119	0.05%
2019/05/28	0	0.00	1	72.70	72.70	-1	8,263	-0.01%
2019/05/24	10	74.20	0	0.00	72.60	10	8,468	0.12%
2019/05/20	0	0.00	1	75.40	75.20	-1	9,297	-0.01%
2019/05/17	1	77.50	0	0.00	75.00	1	9,366	0.01%
2019/05/14	1	79.10	0	0.00	80.60	1	9,518	0.01%
2019/05/13	0	0.00	2	79.55	78.50	-2	9,507	-0.02%
2019/05/10	1	82.80	1	81.70	81.50	0	9,510	0.00%
2019/05/09	0	0.00	7	82.00	82.00	-7	9,554	-0.07%
2019/05/08	2	84.55	0	0.00	85.40	2	9,574	0.02%
2019/05/06	2	86.10	0	0.00	85.70	2	9,611	0.02%
2019/05/03	9	90.56	0	0.00	89.70	9	9,571	0.09%
2019/04/30	0	0.00	1	86.60	88.30	-1	9,544	-0.01%
2019/04/29	1	85.30	2	86.50	85.50	-1	9,591	-0.01%
2019/04/26	1	90.40	15	86.93	87.50	-14	9,773	-0.14%
2019/04/25	0	0.00	1	91.30	91.40	-1	9,894	-0.01%
2019/04/22	0	0.00	1	92.00	92.00	-1	10,362	-0.01%
2019/04/19	1	91.00	2	91.90	91.30	-1	10,529	-0.01%
2019/04/18	3	92.47	3	93.13	92.50	0	10,755	0.00%
2019/04/17	12	92.10	16	91.46	91.20	-4	10,669	-0.04%
2019/04/16	0	0.00	2	92.10	92.20	-2	10,632	-0.02%
2019/04/15	7	92.41	5	93.04	93.60	2	10,584	0.02%
2019/04/12	4.2	93.25	8	94.34	91.50	-3.8	10,511	-0.04%
2019/04/11	3	97.70	5	96.36	94.80	-2	10,375	-0.02%
2019/04/10	11	97.68	16	97.45	96.30	-5	10,308	-0.05%
2019/04/09	1	96.60	10	96.70	96.10	-9	10,267	-0.09%
2019/04/08	2	97.70	3	97.97	96.50	-1	10,221	-0.01%
2019/04/03	1	98.50	3	98.60	97.50	-2	10,114	-0.02%
2019/04/02	4	98.33	4	98.93	98.80	0	10,066	0.00%
2019/04/01	31.1	100.64	21	101.11	97.40	10.1	9,895	0.10%
2019/03/29	4.1	97.19	23	96.46	98.40	-18.9	9,486	-0.20%
2019/03/28	7	96.76	15	96.98	96.40	-8	9,346	-0.09%
2019/03/27	6	97.23	7	97.27	97.70	-1	9,125	-0.01%
2019/03/26	24.1	99.71	20	99.58	99.10	4.1	8,857	0.05%
2019/03/25	17	92.64	6	93.23	95.60	11	8,350	0.13%
2019/03/22	36	95.75	33	94.52	94.60	3	8,080	0.04%
2019/03/21	25	87.20	48	88.08	90.50	-23	7,287	-0.32%
2019/03/20	53	85.48	50	83.59	82.30	3	6,741	0.04%
2019/03/19	0	0.00	21	79.61	80.20	-21	6,353	-0.33%
2019/03/18	3	80.07	0	0.00	78.80	3	6,301	0.05%
2019/03/15	7	79.11	13	79.15	78.80	-6	6,244	-0.10%
2019/03/14	20	79.91	8	79.73	80.10	12	6,161	0.19%
2019/03/13	5	77.32	16	78.21	79.10	-11	5,920	-0.19%
2019/03/12	6	76.57	10	76.71	75.60	-4	5,834	-0.07%
2019/03/11	1	74.80	0	0.00	74.90	1	5,819	0.02%
2019/03/07	3	76.17	16	76.89	75.60	-13	6,020	-0.22%
2019/03/06	13	78.38	4	78.13	77.40	9	6,106	0.15%
2019/03/05	14	78.47	2	78.60	77.20	12	6,139	0.20%
2019/03/04	6	77.82	3	78.67	77.00	3	6,128	0.05%
2019/02/27	1	76.50	5	77.20	77.20	-4	6,089	-0.07%
2019/02/26	6	78.42	1	78.20	77.50	5	6,118	0.08%
2019/02/25	5	79.84	9	79.70	79.20	-4	6,320	-0.06%
2019/02/22	13	78.82	0	0.00	78.80	13	6,205	0.21%
2019/02/21	27	76.21	63	79.69	79.70	-36	6,066	-0.59%
2019/02/20	16	75.50	2	74.60	74.20	14	5,579	0.25%
2019/02/19	10	75.52	8	76.04	75.00	2	5,591	0.04%
2019/02/18	1	72.80	2	74.45	74.50	-1	5,466	-0.02%
2019/02/15	4	73.05	0	0.00	72.50	4	5,404	0.07%
2019/02/14	3	74.70	1	75.50	74.10	2	5,410	0.04%
2019/02/13	10	76.68	3	77.37	74.80	7	5,440	0.13%
2019/02/12	2	75.35	8	75.11	75.00	-6	5,329	-0.11%
2019/02/11	1	74.70	2	74.60	74.80	-1	5,362	-0.02%
2019/01/30	11	74.54	12	74.54	73.50	-1	5,743	-0.02%
2019/01/29	1	73.80	0	0.00	74.00	1	6,050	0.02%
2019/01/28	3	73.00	0	0.00	72.70	3	6,021	0.05%
2019/01/25	6	73.77	6	73.37	73.20	0	6,071	0.00%
2019/01/23	2	72.95	0	0.00	72.50	2	6,125	0.03%
2019/01/22	0	0.00	1	73.80	73.00	-1	6,136	-0.02%
2019/01/21	8	74.16	8	74.15	73.80	0	6,157	0.00%
2019/01/18	23	75.10	24	74.91	74.30	-1	6,148	-0.02%
2019/01/17	17	74.88	14	74.92	72.70	3	5,990	0.05%
2019/01/16	15	74.66	11	74.84	74.10	4	5,890	0.07%
2019/01/15	16	74.59	15	74.27	75.50	1	5,839	0.02%
2019/01/14	22	74.38	25	74.78	75.10	-3	5,709	-0.05%
2019/01/11	7	73.00	5	72.88	71.80	2	5,386	0.04%
2019/01/10	6	71.32	28	71.50	71.50	-22	5,164	-0.43%
2019/01/09	0	0.00	3	68.47	67.60	-3	4,877	-0.06%
2019/01/08	1	67.70	1	67.30	68.50	0	4,827	0.00%
2019/01/07	0	0.00	1	67.00	66.40	-1	4,801	-0.02%
2019/01/03	1	66.10	1	67.50	65.30	0	4,893	0.00%
2019/01/02	2	66.60	1	66.50	67.00	1	4,968	0.02%
2018/12/27	2	65.00	1	65.20	65.20	1	4,989	0.02%
2018/12/22	0	0.00	3	63.80	63.80	-3	5,205	-0.06%
2018/12/21	0	0.00	1	62.50	64.60	-1	5,238	-0.02%
2018/12/20	2	65.35	0	0.00	64.50	2	5,217	0.04%
2018/12/19	10	66.60	0	0.00	66.30	10	5,225	0.19%
2018/12/18	6	68.40	17	67.70	66.70	-11	5,263	-0.21%
2018/12/13	2	68.05	1	68.50	67.40	1	5,338	0.02%
2018/12/12	4	67.23	3	66.70	67.70	1	5,285	0.02%
2018/12/10	5	63.50	0	0.00	63.50	5	5,277	0.09%
2018/12/07	1	65.70	0	0.00	65.60	1	5,273	0.02%
2018/12/05	9	67.22	2	66.95	66.90	7	5,326	0.13%
2018/12/04	1	70.10	2	70.20	69.90	-1	5,422	-0.02%
2018/12/03	17	69.54	2	69.45	69.80	15	5,413	0.28%
2018/11/30	10	66.80	0	0.00	66.70	10	5,250	0.19%
2018/11/29	1	67.40	9	68.03	66.50	-8	5,216	-0.15%
2018/11/28	8	66.98	12	66.59	68.00	-4	5,100	-0.08%
2018/11/27	2	65.85	5	66.30	66.90	-3	5,032	-0.06%
2018/11/26	4	65.15	3	65.43	65.00	1	4,961	0.02%
2018/11/23	1	63.60	2	64.60	64.40	-1	4,940	-0.02%
2018/11/22	2	65.05	7	67.14	64.10	-5	4,887	-0.10%
2018/11/21	0	0.00	2	63.15	63.60	-2	4,645	-0.04%
2018/11/20	1	62.80	2	63.00	62.90	-1	4,632	-0.02%
2018/11/19	1	63.10	3	63.33	63.50	-2	4,629	-0.04%
2018/11/16	13	62.95	6	63.52	62.60	7	4,624	0.15%
2018/11/15	2	60.95	2	61.10	61.70	0	4,569	0.00%
2018/11/14	6	61.72	2	62.10	60.80	4	4,587	0.09%
2018/11/13	2	59.70	2	61.05	62.20	0	4,617	0.00%
2018/11/08	1	63.80	0	0.00	61.80	1	4,694	0.02%
2018/11/07	5	63.16	3.3	61.19	63.00	1.8	4,732	0.04%
2018/11/06	16	65.21	24	64.79	62.50	-8	4,522	-0.18%
2018/11/05	0	0.00	3	58.90	60.60	-3	4,226	-0.07%
2018/11/02	5	58.70	2	59.45	58.20	3	4,408	0.07%
2018/11/01	0	0.00	3	57.00	57.90	-3	4,733	-0.06%
2018/10/31	1	53.70	12	54.53	55.40	-11	4,905	-0.22%
2018/10/30	7	53.71	1	52.40	52.40	6	4,885	0.12%
2018/10/29	1	55.50	5	53.56	54.00	-4	4,862	-0.08%
2018/10/26	1	57.50	2	57.75	54.80	-1	4,844	-0.02%
2018/10/25	13	58.08	9	58.03	56.80	4	4,816	0.08%
2018/10/24	2	58.45	3	60.33	60.20	-1	4,759	-0.02%
2018/10/23	1	60.00	0	0.00	58.00	1	4,734	0.02%
2018/10/22	2	60.40	2	60.75	60.90	0	4,739	0.00%
2018/10/19	2	58.70	1	58.20	59.70	1	4,740	0.02%
2018/10/18	0	0.00	2	58.20	58.50	-2	4,744	-0.04%
2018/10/17	1	59.20	2	58.95	58.50	-1	4,821	-0.02%
2018/10/16	1	58.80	3	59.03	57.80	-2	4,898	-0.04%
2018/10/15	0	0.00	1	57.50	57.80	-1	5,034	-0.02%
2018/10/12	2	56.35	2	56.65	57.40	0	5,083	0.00%
2018/10/11	9	55.02	0	0.00	54.50	9	5,070	0.18%
2018/10/09	4	62.60	1	60.50	60.50	3	5,094	0.06%
2018/10/08	6	66.13	2	65.25	64.80	4	5,036	0.08%
2018/10/05	17	67.71	9	67.32	67.00	8	5,060	0.16%
2018/10/04	5	70.10	3	70.67	70.20	2	5,118	0.04%
2018/10/03	8	70.34	11	70.41	70.00	-3	5,118	-0.06%
2018/10/02	7	74.93	9	75.64	73.50	-2	5,095	-0.04%
2018/10/01	0	0.00	1	73.30	73.30	-1	5,000	-0.02%
2018/09/28	0	0.00	1	72.90	72.30	-1	5,050	-0.02%
2018/09/27	1	71.30	0	0.00	71.70	1	5,147	0.02%
2018/09/26	0	0.00	1	73.20	71.40	-1	5,164	-0.02%
2018/09/25	1	72.00	5	71.08	72.20	-4	5,172	-0.08%
2018/09/21	8	68.26	6	68.87	70.20	2	5,170	0.04%
2018/09/20	1	69.90	4	70.55	70.70	-3	5,080	-0.06%
2018/09/19	1	71.10	2	71.00	70.20	-1	5,087	-0.02%
2018/09/18	4	69.45	0	0.00	70.00	4	5,141	0.08%
2018/09/17	3	71.13	3	72.50	71.70	0	5,179	0.00%
2018/09/14	0	0.00	1	71.50	71.70	-1	5,216	-0.02%
2018/09/13	2	69.70	1	68.50	68.50	1	5,236	0.02%
2018/09/12	8	68.68	7	69.79	69.20	1	5,278	0.02%
2018/09/11	2	69.95	5	70.00	70.70	-3	5,357	-0.06%
2018/09/10	23	69.47	1	70.10	69.30	22	5,325	0.41%
2018/09/07	1	78.50	0	0.00	77.00	1	5,431	0.02%
2018/09/06	0	0.00	5	79.62	79.80	-5	5,571	-0.09%
2018/09/04	2	79.35	0	0.00	79.50	2	6,252	0.03%
2018/09/03	2	79.85	0	0.00	78.70	2	6,833	0.03%
2018/08/31	1	80.30	0	0.00	80.80	1	7,235	0.01%
2018/08/29	1	80.60	0	0.00	80.40	1	7,524	0.01%
2018/08/28	0	0.00	1	81.30	80.60	-1	7,796	-0.01%
2018/08/23	1	79.70	2	81.00	79.30	-1	7,938	-0.01%
2018/08/22	2	79.00	2	79.40	80.10	0	7,956	0.00%
2018/08/21	7	79.96	5	79.20	79.70	2	8,028	0.02%
2018/08/20	3	78.73	3	78.97	78.60	0	8,107	0.00%
2018/08/17	2	79.70	3	81.80	79.50	-1	8,203	-0.01%
2018/08/16	2	78.85	0	0.00	80.00	2	8,362	0.02%
2018/08/15	5	80.80	1	81.60	80.00	4	8,296	0.05%
2018/08/14	11	82.20	1	83.20	81.60	10	8,375	0.12%
2018/08/13	7	83.09	11	82.18	82.60	-4	8,370	-0.05%
2018/08/10	2	89.00	2	90.00	88.30	0	8,213	0.00%
2018/08/09	9	90.96	2	90.80	90.80	7	8,330	0.08%
2018/08/08	2	87.65	18	90.01	92.20	-16	8,183	-0.20%
2018/08/07	11	83.49	13	83.72	83.90	-2	7,839	-0.03%
2018/08/06	3	87.63	2	88.05	88.00	1	7,689	0.01%
2018/08/03	1	89.30	0	0.00	88.70	1	7,762	0.01%
2018/08/02	2	88.35	0	0.00	88.10	2	7,787	0.03%
2018/08/01	10	91.00	14	89.46	89.10	-4	7,823	-0.05%
2018/07/31	2	89.50	1	89.60	89.30	1	7,818	0.01%
2018/07/30	2	90.40	1	91.80	89.70	1	7,938	0.01%
2018/07/27	9	89.57	2	89.95	89.20	7	7,938	0.09%
2018/07/26	1	88.40	0	0.00	88.10	1	7,950	0.01%
2018/07/25	22	89.36	21	88.54	88.50	1	7,991	0.01%
2018/07/24	1	87.80	2	87.05	89.00	-1	8,123	-0.01%
2018/07/23	4	88.95	4	89.50	89.50	0	8,134	0.00%
2018/07/20	7	93.43	4	93.23	92.20	3	8,180	0.04%
2018/07/18	2	91.25	0	0.00	90.30	2	8,211	0.02%
2018/07/17	1	93.90	7	92.64	91.90	-6	8,406	-0.07%
2018/07/16	7	91.77	1	92.00	91.70	6	8,455	0.07%
2018/07/13	9	91.40	4	92.40	91.00	5	8,549	0.06%
2018/07/12	0	0.00	4	89.70	91.50	-4	8,961	-0.04%
2018/07/11	11	87.88	10	87.40	87.50	1	9,523	0.01%
2018/07/10	2	88.80	2	89.25	88.90	0	9,647	0.00%
2018/07/09	5	87.74	2	87.65	87.30	3	9,676	0.03%
2018/07/06	8	88.18	6	87.83	89.40	2	9,702	0.02%
2018/07/05	6	86.48	7	89.34	86.00	-1	9,703	-0.01%
2018/07/04	1	90.00	12	90.23	90.20	-11	9,695	-0.11%
2018/07/03	4	91.70	5	90.50	90.50	-1	9,676	-0.01%
2018/07/02	5	94.10	2	94.25	92.00	3	9,669	0.03%
2018/06/29	1	92.20	0	0.00	94.00	1	9,665	0.01%
2018/06/28	1	91.10	1	91.70	91.70	0	9,635	0.00%
2018/06/27	2	91.50	0	0.00	90.90	2	9,654	0.02%
2018/06/26	3	91.43	2	92.50	92.50	1	9,635	0.01%
2018/06/25	2	95.15	2	93.30	93.30	0	9,602	0.00%
2018/06/22	8	96.53	1	97.00	96.80	7	9,646	0.07%
2018/06/21	5	99.94	3	100.33	98.50	2	9,690	0.02%
2018/06/20	4	100.85	3	99.07	99.00	1	9,823	0.01%
2018/06/19	2	103.25	1	102.50	102.00	1	9,921	0.01%
2018/06/15	2	110.25	1	112.50	107.00	1	10,086	0.01%
2018/06/14	8	110.13	9	110.00	110.00	-1	10,122	-0.01%
2018/06/13	13	114.42	16	111.94	109.50	-3	10,003	-0.03%
2018/06/12	33	113.32	21	112.57	111.50	12	9,896	0.12%
2018/06/11	29	111.64	7	111.57	111.00	22	9,973	0.22%
2018/06/08	13	105.46	11	105.95	107.50	2	9,426	0.02%
2018/06/07	1	100.00	3	98.53	97.90	-2	9,122	-0.02%
2018/06/06	12	101.46	12	100.39	99.30	0	9,083	0.00%
2018/06/05	13	99.42	15	97.99	98.90	-2	9,182	-0.02%
2018/06/04	0	0.00	12	95.45	95.30	-12	8,960	-0.13%
2018/06/01	5	94.80	8	94.85	94.70	-3	9,016	-0.03%
2018/05/31	2	94.50	1	94.10	94.70	1	9,096	0.01%
2018/05/30	1	93.20	3	94.03	93.20	-2	9,150	-0.02%
2018/05/29	11	96.52	7	96.26	95.50	4	9,289	0.04%
2018/05/28	20	96.82	2	97.10	95.90	18	9,717	0.19%
2018/05/25	4	95.95	16	95.34	95.20	-12	9,996	-0.12%
2018/05/24	15	95.16	12	95.20	95.00	3	9,908	0.03%
2018/05/22	18	94.65	12	93.58	92.50	6	9,902	0.06%
2018/05/21	2	93.70	2	92.25	92.50	0	9,906	0.00%
2018/05/17	1	93.30	0	0.00	92.20	1	10,010	0.01%
2018/05/16	0	0.00	2	90.50	90.00	-2	9,969	-0.02%
2018/05/15	1	88.20	6	89.00	88.30	-5	10,102	-0.05%
2018/05/14	4	88.33	12	88.42	88.60	-8	10,327	-0.08%
2018/05/11	3	90.50	8	91.20	90.00	-5	10,396	-0.05%
2018/05/10	0	0.00	2	91.10	91.30	-2	10,518	-0.02%
2018/05/09	5	92.80	5	91.40	90.30	0	10,770	0.00%
2018/05/08	14	91.04	1	90.70	90.70	13	10,944	0.12%
2018/05/07	5	92.82	7	92.31	92.30	-2	11,138	-0.02%
2018/05/04	5	90.68	1	90.20	89.80	4	11,659	0.03%
2018/05/03	2	90.05	0	0.00	89.20	2	11,957	0.02%
2018/05/02	0	0.00	1	90.40	90.40	-1	12,704	-0.01%
2018/04/30	8	88.21	11	89.52	92.40	-3	13,070	-0.02%
2018/04/27	23	91.12	8	90.81	91.00	15	12,940	0.12%
2018/04/26	15	92.43	7	92.26	89.90	8	12,914	0.06%
2018/04/25	4	94.50	5	94.86	95.30	-1	12,840	-0.01%
2018/04/24	4	96.20	5	95.88	95.00	-1	12,816	-0.01%
2018/04/23	27	99.19	12	100.28	99.50	15	12,740	0.12%
2018/04/20	4	106.38	5	108.50	106.50	-1	12,537	-0.01%
2018/04/19	12	107.71	10	107.10	106.50	2	12,413	0.02%
2018/04/18	16	110.41	17	113.74	107.00	-1	12,497	-0.01%
2018/04/17	17	108.09	40	110.05	109.50	-23	12,046	-0.19%
2018/04/16	9	104.28	8	104.63	104.00	1	11,418	0.01%
2018/04/12	2	102.50	1	102.50	102.00	1	11,311	0.01%
2018/04/11	6	104.83	2	104.25	101.50	4	11,358	0.04%
2018/04/10	2	104.00	5	104.30	103.00	-3	11,373	-0.03%
2018/04/03	7	100.21	0	0.00	100.50	7	11,428	0.06%
2018/04/02	4	102.13	1	102.00	101.50	3	11,484	0.03%
2018/03/31	4	102.50	3	102.50	102.50	1	11,617	0.01%
2018/03/30	7	103.07	3	102.67	102.50	4	11,741	0.03%
2018/03/29	8	104.13	7	103.29	103.00	1	11,891	0.01%
2018/03/28	0	0.00	11	104.32	104.00	-11	11,923	-0.09%
2018/03/27	16	105.38	4.2	105.48	105.00	11.9	11,935	0.10%
2018/03/26	4	103.88	8	105.50	104.00	-4	11,928	-0.03%
2018/03/23	28	102.84	5	103.20	103.50	23	11,928	0.19%
2018/03/22	9	109.06	3	111.17	107.50	6	11,923	0.05%
2018/03/21	7	112.57	8	111.88	111.50	-1	11,799	-0.01%
2018/03/20	13	111.88	1	114.50	108.50	12	11,627	0.10%
2018/03/19	1	109.50	3	110.17	111.50	-2	11,530	-0.02%
2018/03/16	8	110.31	9	109.61	109.50	-1	11,568	-0.01%
2018/03/15	9	110.22	19	110.97	109.00	-10	11,700	-0.09%
2018/03/14	3	106.50	1	106.50	107.00	2	11,310	0.02%
2018/03/13	1	108.00	1	106.00	106.00	0	11,513	0.00%
2018/03/12	2	104.25	1.2	104.50	104.50	0.9	11,617	0.01%
2018/03/09	6	108.67	6	108.08	104.50	0	11,812	0.00%
2018/03/08	3	105.17	1	104.00	104.00	2	11,748	0.02%
2018/03/07	6	104.50	4	103.88	103.00	2	11,836	0.02%
2018/03/06	4	105.13	3	105.50	106.00	1	11,998	0.01%
2018/03/05	7	108.57	7	106.86	105.50	0	12,005	0.00%
2018/03/02	6	107.25	1	108.00	107.50	5	11,990	0.04%
2018/03/01	16	110.81	6	110.92	110.00	10	11,933	0.08%
2018/02/27	6	108.00	8	109.19	110.00	-2	11,587	-0.02%
2018/02/26	1	101.00	4	100.63	100.00	-3	11,284	-0.03%
2018/02/23	17.1	102.35	5	102.10	100.50	12.1	11,390	0.11%
2018/02/22	3	100.67	1	101.00	99.70	2	11,747	0.02%
2018/02/21	4	98.93	2	99.80	100.50	2	11,855	0.02%
2018/02/12	5.1	94.21	1	94.50	93.00	4.1	11,861	0.03%
2018/02/09	2.1	93.98	3	92.30	96.00	-0.9	12,282	-0.01%
2018/02/08	2	95.00	0	0.00	96.00	2	12,232	0.02%
2018/02/07	12	102.49	11	100.35	97.80	1	12,194	0.01%
2018/02/06	5	100.98	6	101.77	97.80	-1	12,216	-0.01%
2018/02/05	4	108.38	11	108.14	108.50	-7	12,046	-0.06%
2018/02/02	4	114.25	0	0.00	112.50	4	12,119	0.03%
2018/02/01	7	118.21	4	118.25	114.00	3	12,158	0.02%
2018/01/31	5	118.80	8.3	118.30	118.00	-3.3	12,072	-0.03%
2018/01/30	7.1	123.00	6	122.67	123.00	1.1	12,087	0.01%
2018/01/29	9	121.94	9	123.28	124.00	0	12,033	0.00%
2018/01/26	6.1	116.09	9	116.28	116.00	-2.9	11,783	-0.02%
2018/01/25	23	112.98	14	114.14	116.00	9	11,579	0.08%
2018/01/24	9	103.30	14	101.06	105.50	-5	10,980	-0.05%
2018/01/23	6	96.20	4	96.80	96.10	2	11,090	0.02%
2018/01/22	0.1	98.20	6	96.72	98.20	-5.9	11,386	-0.05%
2018/01/19	12	95.57	16	95.58	95.30	-4	11,767	-0.03%
2018/01/18	2	98.65	3	99.30	97.50	-1	11,898	-0.01%
2018/01/17	4	100.20	0	0.00	99.50	4	12,261	0.03%
2018/01/16	0	0.00	3	98.37	98.60	-3	12,775	-0.02%
2018/01/15	3	98.50	5	97.50	97.80	-2	12,979	-0.02%
2018/01/12	21	98.41	7	99.07	98.00	14	13,301	0.11%
2018/01/11	2	95.10	1	95.80	95.30	1	13,567	0.01%
2018/01/10	6	94.92	5	95.60	95.00	1	13,922	0.01%
2018/01/09	5	96.20	0	0.00	95.50	5	14,366	0.03%
2018/01/08	0	0.00	10	98.15	97.50	-10	14,563	-0.07%
2018/01/05	7	100.14	18	99.99	100.00	-11	14,791	-0.07%
2018/01/04	5	100.08	7	98.89	99.70	-2	15,107	-0.01%
2018/01/03	12	98.27	7	98.13	98.50	5	15,646	0.03%
2018/01/02	4	95.38	34	96.14	98.40	-30	16,449	-0.18%