亞光 (3019)-凱基-屏東券商分點個股進出

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
64.2
漲跌
▼0.4
漲幅
-0.62%
成交量
609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－凱基-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-屏東券商分點個股進出
凱基-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.1	64.60	0	0.00	64.20	0.1	808	0.01%
2024/04/29	0.1	64.10	0	0.00	64.60	0.1	847	0.01%
2024/04/26	0	0.00	10	62.90	63.20	-10	845	-1.18%
2024/04/25	1.1	63.11	0	0.00	63.20	1.1	852	0.13%
2024/04/19	0.1	61.90	0	0.00	62.00	0.1	872	0.01%
2024/04/15	0.1	65.60	0	0.00	65.20	0.1	848	0.01%
2024/04/09	0	0.00	3	66.00	66.40	-3	913	-0.33%
2024/03/28	10	65.90	2	66.30	65.00	8	1,062	0.75%
2024/03/27	3	65.30	0	0.00	65.20	3	1,062	0.28%
2024/03/07	0.1	64.40	2	65.05	64.30	-1.9	1,783	-0.11%
2024/03/06	2	65.75	0	0.00	65.20	2	1,771	0.11%
2024/03/04	0	0.00	10	67.00	66.90	-10	1,769	-0.56%
2024/03/01	0	67.10	0	0.00	67.00	0	1,770	0.00%
2024/02/22	0	69.20	0	0.00	68.50	0	1,899	0.00%
2024/02/19	10	68.20	0	0.00	67.90	10	1,862	0.54%
2024/01/17	0.1	65.50	0	0.00	64.70	0.1	1,780	0.01%
2024/01/05	0.1	67.80	0	0.00	67.70	0.1	1,761	0.01%
2023/12/26	0	0.00	1	71.70	70.60	-1	1,639	-0.06%
2023/12/19	0	0.00	1	68.20	69.20	-1	1,476	-0.07%
2023/12/15	0	0.00	1	71.00	70.40	-1	1,416	-0.07%
2023/12/14	2	73.75	9	73.34	72.30	-7	1,350	-0.52%
2023/12/13	8	71.36	4	71.30	72.80	4	1,139	0.35%
2023/12/12	7	68.71	1	69.20	69.00	6	894	0.67%
2023/11/24	0	0.00	0.2	67.10	66.10	-0.2	710	-0.02%
2023/11/23	1.2	67.50	1	66.90	67.30	0.2	685	0.02%
2023/11/22	4	66.08	4	65.63	65.10	0	603	0.00%
2023/11/20	1	64.60	1	64.50	64.40	0	563	0.00%
2023/08/02	1	66.90	1	67.90	65.70	0	1,408	0.00%
2023/07/21	0	0.00	1	65.80	65.80	-1	1,309	-0.08%
2023/07/13	1	69.50	2	68.30	67.90	-1	1,311	-0.08%
2023/07/07	1	68.20	1	66.80	67.00	0	1,231	0.00%
2023/07/04	1	64.20	1	65.20	65.30	0	1,148	0.00%
2023/07/03	1	64.40	1	64.30	64.30	0	1,143	0.00%
2023/06/16	0	0.00	2	68.40	68.10	-2	1,122	-0.18%
2023/06/02	1	65.80	1	66.00	66.00	0	1,430	0.00%
2023/06/01	2	67.20	0	0.00	66.80	2	1,630	0.12%
2023/05/19	0	0.00	3	64.50	64.40	-3	1,534	-0.20%
2023/05/17	1	64.30	2	64.65	64.00	-1	1,533	-0.07%
2023/05/04	1	63.00	0	0.00	63.00	1	1,648	0.06%
2023/04/25	3	62.90	0	0.00	62.80	3	1,682	0.18%
2023/04/13	0	0.00	1	67.20	66.80	-1	1,603	-0.06%
2023/04/12	1	67.00	0	0.00	67.10	1	1,584	0.06%
2023/04/10	1	66.80	1	67.40	67.00	0	1,574	0.00%
2023/03/16	0	0.00	3	64.67	63.80	-3	1,483	-0.20%
2023/03/14	1	65.00	0	0.00	64.90	1	1,469	0.07%
2023/03/10	0	0.00	53	67.35	67.60	-53	1,441	-3.68%
2023/03/08	0	0.00	2	70.60	70.60	-2	1,394	-0.14%
2023/03/07	6	72.78	1	72.20	72.40	5	1,322	0.38%
2023/03/06	52	71.43	3	70.73	72.00	49	1,015	4.83%
2023/02/20	0	0.00	0.2	66.20	66.10	-0.2	957	-0.02%
2023/02/01	0	0.00	3	64.30	66.00	-3	986	-0.30%
2023/01/13	0	0.00	2	61.40	61.30	-2	995	-0.20%
2022/12/29	0	0.00	1	59.50	60.30	-1	1,069	-0.09%
2022/12/26	1	61.60	0	0.00	61.30	1	1,122	0.09%
2022/12/20	1	62.40	0	0.00	61.40	1	1,217	0.08%
2022/12/16	0	0.00	1	63.20	63.20	-1	1,229	-0.08%
2022/12/13	2	63.15	1	63.10	63.00	1	1,235	0.08%
2022/12/12	0	0.00	2	63.30	63.50	-2	1,239	-0.16%
2022/12/09	5	63.84	0	0.00	63.30	5	1,242	0.40%
2022/12/08	1	64.00	0	0.00	63.80	1	1,244	0.08%
2022/12/07	1	63.90	1	63.60	63.30	0	1,251	0.00%
2022/12/01	2	65.90	1	65.70	65.70	1	1,230	0.08%
2022/11/30	0	0.00	3	65.60	66.00	-3	1,236	-0.24%
2022/11/23	1	63.80	0	0.00	63.20	1	1,297	0.08%
2022/11/18	1	66.20	2	67.70	66.00	-1	1,280	-0.08%
2022/11/17	1	65.90	0	0.00	65.30	1	1,185	0.08%
2022/11/16	1	63.90	1	63.80	63.70	0	1,131	0.00%
2022/11/15	1	64.10	0	0.00	64.40	1	1,143	0.09%
2022/11/11	1	64.80	0	0.00	63.70	1	1,148	0.09%
2022/11/09	0	0.00	1	63.30	63.10	-1	1,156	-0.09%
2022/10/13	0	0.00	1	56.30	56.30	-1	1,329	-0.08%
2022/10/12	1	57.30	1	57.70	58.50	0	1,324	0.00%
2022/09/30	3	55.63	3	56.37	57.60	0	1,450	0.00%
2022/09/26	1	56.70	1	56.00	55.80	0	1,437	0.00%
2022/09/23	1	60.10	2	60.05	58.90	-1	1,462	-0.07%
2022/09/21	1	61.30	0	0.00	60.50	1	1,470	0.07%
2022/09/20	3	61.87	1	62.30	61.90	2	1,464	0.14%
2022/09/13	0	0.00	1	64.10	64.70	-1	1,489	-0.07%
2022/09/08	1	62.70	0	0.00	63.50	1	1,529	0.07%
2022/09/06	0	0.00	1	65.00	63.00	-1	1,537	-0.07%
2022/09/05	1	62.40	0	0.00	62.40	1	1,516	0.07%
2022/09/02	1	65.50	1	66.00	64.40	0	1,509	0.00%
2022/09/01	10	67.25	10	67.60	64.90	0	1,511	0.00%
2022/08/30	3	65.77	3	65.87	65.30	0	1,456	0.00%
2022/08/26	0	0.00	2	66.30	66.60	-2	1,440	-0.14%
2022/08/24	1	65.50	1	66.10	65.00	0	1,438	0.00%
2022/08/15	2	68.30	0	0.00	67.50	2	1,348	0.15%
2022/08/10	10	64.20	11	64.77	64.90	-1	1,185	-0.08%
2022/08/01	0	0.00	2.1	62.51	62.50	-2.1	1,266	-0.16%
2022/07/15	2	61.20	1	60.00	62.50	1	1,197	0.08%
2022/07/14	3	59.33	2	59.60	59.80	1	1,139	0.09%
2022/07/13	2	57.85	2	58.55	57.40	0	1,110	0.00%
2022/06/16	1	66.90	0	0.00	66.00	1	961	0.10%
2022/06/09	0	0.00	0.1	69.80	69.70	-0.1	985	-0.01%
2022/06/08	0	0.00	1	70.20	69.40	-1	998	-0.10%
2022/06/06	12	68.63	12	68.93	69.00	0	1,022	0.00%
2022/06/02	1	68.90	0	0.00	68.00	1	1,035	0.10%
2022/06/01	1	68.70	1	70.00	69.20	0	1,069	0.00%
2022/05/30	0.1	68.10	0	0.00	67.90	0.1	1,087	0.00%
2022/05/18	1	65.10	1	65.60	65.80	0	1,227	0.00%
2022/05/11	1	64.10	1	63.20	63.20	0	1,350	0.00%
2022/05/10	0	0.00	2	64.20	65.00	-2	1,365	-0.15%
2022/05/09	1	64.30	5	64.04	63.90	-4	1,350	-0.30%
2022/04/22	0	0.00	5	75.80	74.70	-5	1,436	-0.35%
2022/04/13	0	76.20	0	0.00	76.20	0	1,784	0.00%
2022/04/11	0.3	75.60	0	0.00	75.10	0.3	2,042	0.01%
2022/03/21	0	0.00	0.2	78.80	78.40	-0.2	2,871	-0.01%
2022/03/11	0.2	77.00	0	0.00	76.80	0.2	3,803	0.01%
2022/03/08	3	77.50	0	0.00	75.00	3	4,797	0.06%
2022/03/07	0	0.00	4	76.65	77.30	-4	5,230	-0.08%
2022/03/03	1	83.10	0	0.00	82.20	1	6,146	0.02%
2022/03/01	3	82.10	0	0.00	82.70	3	6,960	0.04%
2022/02/24	2	81.00	2	80.35	80.10	0	7,408	0.00%
2022/02/22	2	84.20	0	0.00	83.80	2	8,544	0.02%
2022/02/21	0	0.00	3	87.00	86.60	-3	8,875	-0.03%
2022/02/18	2	87.50	0	0.00	87.50	2	8,995	0.02%
2022/02/11	0	0.00	3	88.00	87.90	-3	9,606	-0.03%
2022/01/26	0	0.00	1	84.00	84.00	-1	9,742	-0.01%
2022/01/24	2	85.60	0	0.00	85.90	2	9,935	0.02%
2022/01/20	0	0.00	2	88.00	88.00	-2	10,227	-0.02%
2022/01/06	0	0.00	3	93.80	93.90	-3	10,182	-0.03%
2022/01/05	0	0.00	1	96.50	95.20	-1	10,147	-0.01%
2022/01/04	6	96.22	4	96.23	96.90	2	10,056	0.02%
2022/01/03	0	0.00	1	95.00	95.00	-1	9,897	-0.01%
2021/12/30	0	0.00	3	94.10	93.90	-3	9,850	-0.03%
2021/12/29	20	95.50	20	95.90	93.60	0	9,816	0.00%
2021/12/28	0	0.00	2	93.20	93.90	-2	9,685	-0.02%
2021/12/27	0	0.00	3	94.00	94.00	-3	9,668	-0.03%
2021/12/22	1	94.90	0	0.00	94.00	1	9,623	0.01%
2021/12/21	4	93.70	0	0.00	93.70	4	9,564	0.04%
2021/12/16	1	93.00	4	92.95	94.20	-3	9,293	-0.03%
2021/12/15	0	0.00	3	92.40	92.10	-3	9,227	-0.03%
2021/12/14	0	0.00	1	93.50	92.00	-1	9,170	-0.01%
2021/12/10	4	95.80	1	95.90	95.50	3	8,940	0.03%
2021/12/09	1	99.00	3	97.57	96.90	-2	8,845	-0.02%
2021/12/08	7	99.56	1	100.00	98.50	6	8,661	0.07%
2021/12/07	0	0.00	4	97.95	97.10	-4	8,383	-0.05%
2021/12/06	25	99.95	23	99.67	97.60	2	8,243	0.02%
2021/12/02	6	98.60	4	97.40	97.00	2	7,640	0.03%
2021/12/01	3	99.80	2	100.50	101.50	1	7,293	0.01%
2021/11/30	5	99.72	4	98.43	99.10	1	6,853	0.01%
2021/11/29	16	93.38	13	93.28	94.10	3	6,181	0.05%
2021/11/26	0	0.00	1	95.20	96.40	-1	6,102	-0.02%
2021/11/25	1	96.90	4	96.15	95.00	-3	5,614	-0.05%
2021/11/24	4	93.60	0	0.00	93.60	4	5,292	0.08%
2021/11/23	0	0.00	2	95.30	92.70	-2	5,125	-0.04%
2021/11/22	15	98.83	6	98.88	97.50	9	4,867	0.18%
2021/11/19	5	93.66	4	93.73	93.30	1	4,204	0.02%
2021/11/18	6	91.95	1	92.10	90.60	5	3,805	0.13%
2021/11/17	1	87.30	1	87.10	87.10	0	3,454	0.00%
2021/11/16	2	95.50	3	92.83	89.80	-1	3,338	-0.03%
2021/11/15	23	87.84	24	88.67	94.30	-1	2,987	-0.03%
2021/11/12	10	86.76	10	86.90	85.80	0	2,733	0.00%
2021/11/10	0	0.00	1	85.60	85.70	-1	2,730	-0.04%
2021/11/08	0	0.00	4	84.98	84.10	-4	2,768	-0.14%
2021/11/02	2	88.60	0	0.00	86.20	2	2,751	0.07%
2021/11/01	2	89.00	0	0.00	87.70	2	2,682	0.07%
2021/10/29	1	88.00	3	88.30	88.50	-2	2,551	-0.08%
2021/10/28	3	88.00	16	87.61	87.60	-13	2,440	-0.53%
2021/10/26	5	81.74	5	82.30	81.00	0	2,177	0.00%
2021/10/20	0	0.00	20	77.60	77.60	-20	2,283	-0.88%
2021/10/19	40	76.63	20	76.90	76.90	20	2,324	0.86%
2021/09/29	0	0.00	5	77.00	75.70	-5	4,236	-0.12%
2021/09/14	2	79.00	0	0.00	79.40	2	5,957	0.03%
2021/09/13	2	78.90	0	0.00	79.00	2	5,972	0.03%
2021/09/10	2	79.60	0	0.00	79.80	2	5,997	0.03%
2021/09/06	3	83.57	0	0.00	81.10	3	6,010	0.05%
2021/09/03	5	82.76	0	0.00	82.30	5	6,001	0.08%
2021/08/27	1	83.10	0	0.00	83.00	1	5,834	0.02%
2021/08/25	1	84.60	1	83.70	83.40	0	5,850	0.00%
2021/08/18	5	79.20	0	0.00	80.70	5	5,935	0.08%
2021/08/12	0	0.00	1	85.40	85.50	-1	5,910	-0.02%
2021/08/04	2	86.60	0	0.00	86.10	2	6,030	0.03%
2021/07/27	0	0.00	10	92.12	89.30	-10	6,322	-0.16%
2021/07/26	10	92.00	0	0.00	91.70	10	6,284	0.16%
2021/07/23	10	90.49	10	90.20	89.20	0	6,240	0.00%
2021/07/21	22	89.58	22	90.38	88.20	0	6,516	0.00%
2021/07/13	2	95.70	4	99.28	92.20	-2	6,255	-0.03%
2021/07/12	25	93.55	25	94.00	94.30	0	5,656	0.00%
2021/07/06	6	92.33	0	0.00	92.10	6	5,563	0.11%
2021/06/29	0	0.00	8	91.06	92.50	-8	5,408	-0.15%
2021/06/28	7	92.80	5	93.14	92.40	2	5,203	0.04%
2021/06/25	7	91.90	2	89.00	91.00	5	4,772	0.10%
2021/06/24	1	86.70	2	83.80	86.20	-1	4,312	-0.02%
2021/06/03	1	81.40	0	0.00	81.90	1	5,331	0.02%
2021/06/02	0	0.00	10	82.30	80.60	-10	5,422	-0.18%
2021/06/01	1	84.30	2	82.60	82.50	-1	5,826	-0.02%
2021/05/31	0	0.00	2	81.00	82.00	-2	5,898	-0.03%
2021/05/26	22	79.65	22	80.37	79.00	0	6,293	0.00%
2021/05/25	10	78.00	0	0.00	78.20	10	6,397	0.16%
2021/05/21	2	76.80	0	0.00	76.20	2	6,937	0.03%
2021/05/17	0	0.00	1	68.30	68.30	-1	8,983	-0.01%
2021/05/12	0	0.00	25	70.03	72.00	-25	9,244	-0.27%
2021/05/04	17	83.47	0	0.00	78.10	17	9,146	0.19%
2021/04/29	1	88.80	0	0.00	88.70	1	8,986	0.01%
2021/04/26	31	88.99	26	89.28	88.90	5	8,680	0.06%
2021/04/19	0	0.00	1	89.90	88.80	-1	8,673	-0.01%
2021/04/16	0	0.00	1	89.40	89.80	-1	8,803	-0.01%
2021/04/15	23	90.20	26	89.78	89.30	-3	8,847	-0.03%
2021/04/14	43	89.31	50	87.93	87.40	-7	8,872	-0.08%
2021/04/13	10	91.10	0	0.00	88.10	10	8,858	0.11%
2021/04/12	0	0.00	1	91.00	90.00	-1	8,845	-0.01%
2021/04/09	1	90.90	1	90.80	90.70	0	8,899	0.00%
2021/04/08	31	91.73	30	92.20	93.30	1	8,771	0.01%
2021/04/07	22	89.25	22	88.60	89.20	0	8,521	0.00%
2021/04/06	0	0.00	1	87.80	87.70	-1	8,521	-0.01%
2021/04/01	40	90.71	40	90.80	89.70	0	8,460	0.00%
2021/03/30	10	89.30	10	89.40	88.90	0	8,353	0.00%
2021/03/26	2	88.00	1	88.20	88.20	1	8,323	0.01%
2021/03/23	0	0.00	1	87.70	87.10	-1	8,284	-0.01%
2021/03/22	0	0.00	2	90.60	88.80	-2	8,227	-0.02%
2021/03/19	1	90.60	0	0.00	91.10	1	8,208	0.01%
2021/03/18	30	90.73	30	91.77	91.20	0	8,174	0.00%
2021/03/17	2	90.15	1	91.20	89.30	1	8,218	0.01%
2021/03/16	13	89.61	12	89.87	89.90	1	8,359	0.01%
2021/03/12	1	89.90	1	89.10	89.10	0	8,447	0.00%
2021/03/11	14	92.31	11	91.61	90.10	3	8,423	0.04%
2021/03/10	41	90.93	42	90.97	90.40	-1	8,239	-0.01%
2021/03/05	1	88.00	0	0.00	88.10	1	8,016	0.01%
2021/03/03	1	90.90	1	91.20	89.80	0	7,702	0.00%
2021/03/02	1	93.30	1	90.30	88.90	0	7,600	0.00%
2021/02/26	2	92.00	2	90.70	92.00	0	7,479	0.00%
2021/02/25	1	89.60	1	90.00	89.70	0	7,279	0.00%
2021/02/24	22	94.89	4	93.98	90.70	18	7,132	0.25%
2021/02/23	22	93.58	40	92.88	93.20	-18	6,872	-0.26%
2021/02/22	11	98.48	3	98.63	95.80	8	6,549	0.12%
2021/02/19	7	89.71	16	93.29	94.00	-9	5,820	-0.15%
2021/02/18	0	0.00	3	83.00	85.50	-3	4,952	-0.06%
2021/02/04	2	76.85	3	77.50	77.10	-1	4,465	-0.02%
2021/02/03	20	75.55	20	76.50	75.70	0	4,357	0.00%
2021/02/01	0	0.00	1	72.20	72.30	-1	4,219	-0.02%
2021/01/29	12	77.94	11	77.82	73.80	1	4,167	0.02%
2021/01/27	3	74.93	3	75.37	74.80	0	3,975	0.00%
2021/01/26	0	0.00	1	73.30	72.90	-1	3,935	-0.03%
2021/01/22	1	72.50	1	72.40	73.20	0	3,877	0.00%
2021/01/19	1	75.10	1	75.20	75.20	0	3,750	0.00%
2021/01/18	0	0.00	1	73.40	73.80	-1	3,709	-0.03%
2021/01/11	0	0.00	20	78.60	79.90	-20	3,465	-0.58%
2021/01/08	40	77.60	20	77.84	77.60	20	3,298	0.61%
2021/01/06	6	77.28	0	0.00	74.60	6	3,156	0.19%
2021/01/04	6	75.27	1	77.90	78.00	5	3,019	0.17%
2020/12/29	25	74.94	26	74.99	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	0	73.20	73.00	0	2,810	0.00%
2020/12/24	10	72.45	10	73.40	72.70	0	2,779	0.00%
2020/12/18	0	0.00	3	73.17	73.60	-3	2,747	-0.11%
2020/12/11	5	77.74	4	77.35	77.20	1	2,545	0.04%
2020/12/10	0	0.00	1	79.50	79.90	-1	2,382	-0.04%
2020/12/09	4	78.45	3	78.23	78.80	1	2,176	0.05%
2020/12/07	0	0.00	1	72.10	72.50	-1	1,922	-0.05%
2020/11/27	2	73.85	2	74.20	74.00	0	1,682	0.00%
2020/11/26	0	0.00	1	70.90	70.70	-1	1,507	-0.07%
2020/11/19	0	0.00	15	69.70	69.30	-15	1,458	-1.03%
2020/11/18	1	70.90	1	71.90	70.30	0	1,453	0.00%
2020/11/16	1	68.70	0	0.00	68.70	1	1,424	0.07%
2020/11/10	1	68.70	0	0.00	68.50	1	1,405	0.07%
2020/11/02	1	63.10	1	63.00	63.00	0	1,442	0.00%
2020/10/30	1	63.90	2	63.60	63.60	-1	1,485	-0.07%
2020/10/29	1	63.20	1	63.90	63.90	0	1,514	0.00%
2020/10/28	1	64.70	1	64.10	64.10	0	1,529	0.00%
2020/10/26	0	0.00	1	64.90	64.90	-1	1,581	-0.06%
2020/10/23	1	64.80	0	0.00	65.20	1	1,610	0.06%
2020/10/22	1	66.30	0	0.00	65.30	1	1,660	0.06%
2020/10/08	2	66.50	0	0.00	66.00	2	2,110	0.09%
2020/09/30	6	64.05	1	64.30	64.40	5	2,637	0.19%
2020/09/17	0	0.00	1	67.90	67.90	-1	3,672	-0.03%
2020/09/16	1	67.00	0	0.00	66.90	1	3,674	0.03%
2020/09/11	1	64.20	1	64.60	64.00	0	3,815	0.00%
2020/09/10	0	0.00	1	65.50	64.40	-1	3,849	-0.03%
2020/09/09	1	64.10	1	63.80	64.60	0	3,879	0.00%
2020/09/08	1	66.10	1	65.50	65.10	0	3,898	0.00%
2020/09/02	12	67.08	12	67.02	68.20	0	4,182	0.00%
2020/09/01	1	65.70	1	65.20	65.50	0	4,161	0.00%
2020/08/26	4	66.83	4	66.58	66.60	0	4,415	0.00%
2020/08/24	1	63.80	1	64.40	64.30	0	4,426	0.00%
2020/08/20	3	63.63	20	64.00	63.60	-17	4,430	-0.38%
2020/08/11	0	0.00	3	71.10	71.10	-3	4,377	-0.07%
2020/08/06	10	71.50	10	72.30	71.60	0	4,397	0.00%
2020/08/05	0	0.00	2	70.80	71.30	-2	4,403	-0.05%
2020/08/03	0	0.00	1	69.00	69.00	-1	4,527	-0.02%
2020/07/31	2	69.05	1	69.00	69.00	1	4,580	0.02%
2020/07/30	2	69.20	11	69.31	69.40	-9	4,592	-0.20%
2020/07/29	11	67.37	1	68.80	68.50	10	4,577	0.22%
2020/07/28	1	69.10	0	0.00	67.30	1	4,577	0.02%
2020/07/27	1	70.30	1	69.10	69.00	0	4,590	0.00%
2020/07/24	1	71.40	1	70.00	70.40	0	4,594	0.00%
2020/07/22	5	73.52	0	0.00	73.00	5	4,581	0.11%
2020/07/20	1	70.80	1	71.20	71.00	0	4,452	0.00%
2020/07/17	0	0.00	1	71.20	71.20	-1	4,448	-0.02%
2020/07/15	10	71.20	3	71.30	71.20	7	4,439	0.16%
2020/07/14	15	73.99	0	0.00	72.60	15	4,456	0.34%
2020/07/13	1	74.70	1	75.20	75.20	0	4,414	0.00%
2020/07/10	1	75.80	2	77.05	75.00	-1	4,421	-0.02%
2020/07/09	2	81.10	2	79.90	79.90	0	4,363	0.00%
2020/07/08	4	81.55	3	82.83	81.40	1	4,194	0.02%
2020/07/07	37	73.68	35	74.97	77.10	2	3,612	0.06%
2020/07/03	10	71.80	10	70.60	70.60	0	3,365	0.00%
2020/07/01	20	70.85	20	71.00	71.00	0	3,440	0.00%
2020/06/24	1	70.00	1	70.50	70.20	0	3,431	0.00%
2020/06/22	0	0.00	15	70.70	70.70	-15	3,480	-0.43%
2020/06/19	15	72.26	0	0.00	70.00	15	3,529	0.43%
2020/06/17	38	70.68	38	70.91	70.30	0	3,447	0.00%
2020/06/15	1	68.70	1	69.00	68.00	0	3,541	0.00%
2020/06/11	2	71.60	1	71.70	69.90	1	3,586	0.03%
2020/06/10	33	73.77	33	74.65	72.20	0	3,590	0.00%
2020/06/09	10	72.40	10	72.10	72.40	0	3,506	0.00%
2020/06/08	1	72.10	0	0.00	71.50	1	3,570	0.03%
2020/06/05	0	0.00	4	71.95	72.50	-4	3,567	-0.11%
2020/06/04	1	71.70	1	72.00	71.40	0	3,593	0.00%
2020/06/03	6	72.50	0	0.00	72.40	6	3,618	0.17%
2020/06/02	14	73.05	13	73.18	72.30	1	3,568	0.03%
2020/05/27	30	70.10	30	70.70	70.20	0	3,511	0.00%
2020/05/18	0	0.00	2	67.05	67.30	-2	4,012	-0.05%
2020/05/15	3	68.33	5	69.40	67.20	-2	4,013	-0.05%
2020/05/13	5	70.68	0	0.00	70.80	5	4,004	0.12%
2020/05/12	1	71.10	1	71.80	71.00	0	4,052	0.00%
2020/05/11	2	70.20	0	0.00	70.90	2	4,099	0.05%
2020/05/08	2	71.55	3	71.00	70.70	-1	4,087	-0.02%
2020/05/07	11	72.60	23	72.57	74.60	-12	3,973	-0.30%
2020/05/06	1	70.70	1	71.40	71.30	0	3,944	0.00%
2020/05/05	12	71.10	0	0.00	71.20	12	3,964	0.30%
2020/04/29	1	71.40	7	71.26	71.30	-6	4,105	-0.15%
2020/04/28	18	71.17	24	71.17	70.40	-6	4,132	-0.15%
2020/04/27	0	0.00	1	69.50	70.40	-1	4,228	-0.02%
2020/04/21	0	0.00	1	68.40	67.50	-1	4,488	-0.02%
2020/04/20	8	69.27	1	69.60	70.40	7	4,530	0.15%
2020/04/17	7	70.11	8	70.85	69.20	-1	4,584	-0.02%
2020/04/16	7	70.14	1	69.60	69.70	6	4,725	0.13%
2020/04/14	10	69.00	10	69.60	69.70	0	4,917	0.00%
2020/04/13	1	66.00	1	67.40	67.40	0	5,160	0.00%
2020/04/09	0	0.00	5	67.30	67.30	-5	5,868	-0.09%
2020/04/07	0	0.00	11	65.15	66.60	-11	6,268	-0.18%
2020/04/06	23	62.50	13	61.95	62.40	10	6,416	0.16%
2020/04/01	1	61.50	1	60.60	62.00	0	6,722	0.00%
2020/03/31	5	61.88	0	0.00	61.00	5	7,310	0.07%
2020/03/27	4	61.98	3	62.63	61.00	1	7,928	0.01%
2020/03/26	3	61.43	1	61.60	61.80	2	8,385	0.02%
2020/03/24	0	0.00	1	59.20	58.90	-1	8,750	-0.01%
2020/03/23	1	54.20	0	0.00	54.10	1	8,864	0.01%
2020/03/20	1	57.40	2	57.40	57.50	-1	9,195	-0.01%
2020/03/19	7	55.20	10	53.61	52.30	-3	9,238	-0.03%
2020/03/18	1	59.00	1	60.10	58.10	0	9,165	0.00%
2020/03/17	1	60.80	8	61.96	60.20	-7	9,235	-0.08%
2020/03/16	0	0.00	2	67.65	62.00	-2	9,171	-0.02%
2020/03/13	1	65.50	0	0.00	68.00	1	9,102	0.01%
2020/03/11	1	78.50	0	0.00	78.50	1	8,929	0.01%
2020/03/03	0	0.00	1	84.20	83.70	-1	8,805	-0.01%
2020/03/02	1	82.20	0	0.00	81.50	1	8,759	0.01%
2020/02/27	0	0.00	4	88.00	83.70	-4	8,723	-0.05%
2020/02/26	3	89.57	1	89.50	88.30	2	8,644	0.02%
2020/02/25	1	90.30	1	90.40	90.30	0	8,605	0.00%
2020/02/21	0	0.00	2	90.70	90.70	-2	8,502	-0.02%
2020/02/20	1	92.30	0	0.00	91.00	1	8,474	0.01%
2020/02/19	1	90.00	21	90.38	92.10	-20	8,358	-0.24%
2020/02/18	0	0.00	1	88.30	88.30	-1	8,233	-0.01%
2020/02/14	0	0.00	18	88.37	88.80	-18	8,215	-0.22%
2020/02/13	9	88.09	7	87.37	87.80	2	8,200	0.02%
2020/02/12	1	86.10	5	88.80	88.50	-4	8,187	-0.05%
2020/02/10	0	0.00	1	82.70	84.00	-1	8,140	-0.01%
2020/02/05	2	87.40	10	88.90	86.70	-8	8,141	-0.10%
2020/02/03	10	83.00	10	83.70	84.80	0	8,065	0.00%
2020/01/31	1	84.50	1	85.60	86.50	0	8,256	0.00%
2020/01/30	10	87.07	0	0.00	86.60	10	8,282	0.12%
2020/01/17	1	96.40	0	0.00	95.00	1	8,174	0.01%
2020/01/16	1	96.30	0	0.00	96.60	1	8,264	0.01%
2020/01/15	10	96.40	0	0.00	95.50	10	8,159	0.12%
2020/01/14	33	97.86	4	99.28	98.30	29	8,055	0.36%
2020/01/13	2	98.10	3	96.77	98.20	-1	7,961	-0.01%
2020/01/10	3	98.37	0	0.00	97.00	3	7,897	0.04%
2020/01/08	4	99.58	3	100.10	97.40	1	7,556	0.01%
2020/01/07	2	103.00	12	102.58	99.20	-10	7,403	-0.14%
2020/01/06	14	107.57	1	108.00	103.00	13	7,077	0.18%
2020/01/03	2	106.75	4	103.50	104.50	-2	6,656	-0.03%
2020/01/02	1	109.00	3	109.33	108.50	-2	6,306	-0.03%
2019/12/31	3	107.50	5	107.40	108.00	-2	6,011	-0.03%
2019/12/30	6	106.08	6	106.25	105.50	0	5,801	0.00%
2019/12/27	1	106.00	0	0.00	106.00	1	5,576	0.02%
2019/12/26	6	107.50	3	106.83	106.50	3	5,269	0.06%
2019/12/25	6	99.95	5	99.76	101.50	1	4,672	0.02%
2019/12/24	2	96.60	7	96.23	96.50	-5	4,318	-0.12%
2019/12/23	0	0.00	6	96.60	95.80	-6	4,028	-0.15%
2019/12/20	4	88.33	8	88.13	88.90	-4	3,572	-0.11%
2019/12/19	6	87.78	4	87.78	85.60	2	3,250	0.06%
2019/12/18	5	86.82	8	86.68	86.50	-3	3,126	-0.10%
2019/12/17	2	85.55	16	85.99	86.00	-14	3,007	-0.47%
2019/12/16	1	82.30	0	0.00	82.80	1	2,674	0.04%
2019/12/13	11	80.80	11	80.70	79.10	0	2,585	0.00%
2019/12/12	23	80.41	24	81.02	80.20	-1	2,560	-0.04%
2019/12/09	3	79.07	1	79.00	78.90	2	2,476	0.08%
2019/12/05	11	79.00	16	79.35	78.70	-5	2,519	-0.20%
2019/12/04	2	76.45	0	0.00	77.10	2	2,481	0.08%
2019/12/02	0	0.00	1	78.60	77.40	-1	2,515	-0.04%
2019/11/27	1	78.30	1	78.20	78.70	0	2,591	0.00%
2019/11/25	0	0.00	10	77.90	77.40	-10	2,839	-0.35%
2019/11/22	8	76.76	2	76.60	76.50	6	2,859	0.21%
2019/11/21	9	75.80	1	75.80	76.50	8	2,896	0.28%
2019/11/20	4	76.55	0	0.00	76.60	4	2,931	0.14%
2019/11/14	0	0.00	10	79.50	77.70	-10	3,075	-0.33%
2019/11/13	0	0.00	1	79.20	79.10	-1	3,136	-0.03%
2019/11/12	10	80.00	0	0.00	80.10	10	3,145	0.32%
2019/11/11	1	80.70	1	81.70	79.70	0	3,175	0.00%
2019/11/08	4	83.50	1	82.90	83.00	3	3,204	0.09%
2019/11/07	2	84.75	0	0.00	83.60	2	3,248	0.06%
2019/11/06	4	85.20	1	84.50	84.20	3	3,240	0.09%
2019/11/05	6	86.28	5	85.28	85.20	1	3,239	0.03%
2019/11/04	4	86.08	0	0.00	85.40	4	3,240	0.12%
2019/11/01	0	0.00	1	85.20	85.30	-1	3,225	-0.03%
2019/10/31	3	84.13	4	84.20	84.00	-1	3,225	-0.03%
2019/10/30	10	86.14	3	85.97	84.90	7	3,181	0.22%
2019/10/29	11	83.57	6	83.02	84.80	5	2,957	0.17%
2019/10/25	1	85.00	0	0.00	83.00	1	2,909	0.03%
2019/10/24	0	0.00	1	84.10	84.30	-1	2,857	-0.03%
2019/10/22	10	81.00	10	80.50	80.10	0	2,736	0.00%
2019/10/16	0	0.00	1	80.00	79.80	-1	2,929	-0.03%
2019/10/14	1	79.00	1	78.90	78.90	0	3,284	0.00%
2019/10/09	1	79.20	1	79.00	79.00	0	3,275	0.00%
2019/10/08	0	0.00	1	80.60	80.40	-1	3,290	-0.03%
2019/10/03	0	0.00	2	80.80	80.60	-2	3,366	-0.06%
2019/10/02	2	81.40	1	81.40	81.50	1	3,389	0.03%
2019/10/01	0	0.00	1	80.50	80.60	-1	3,381	-0.03%
2019/09/27	0	0.00	2	78.30	78.30	-2	3,409	-0.06%
2019/09/25	3	79.57	2	79.30	79.30	1	3,539	0.03%
2019/09/24	0	0.00	1	81.20	81.20	-1	3,690	-0.03%
2019/09/19	1	81.20	0	0.00	80.40	1	4,033	0.02%
2019/09/18	1	81.50	1	81.50	81.50	0	4,017	0.00%
2019/09/11	1	82.50	1	82.30	82.30	0	4,240	0.00%
2019/09/10	2	82.50	5	82.42	82.30	-3	4,277	-0.07%
2019/09/09	2	84.45	0	0.00	83.60	2	4,317	0.05%
2019/09/06	1	85.00	1	85.50	85.30	0	4,528	0.00%
2019/09/05	2	86.50	0	0.00	85.90	2	4,789	0.04%
2019/09/03	5	86.38	3	85.47	84.70	2	4,841	0.04%
2019/09/02	2	85.75	2	86.30	86.00	0	4,833	0.00%
2019/08/30	24	87.07	20	87.09	85.70	4	4,851	0.08%
2019/08/29	4	86.50	0	0.00	86.10	4	4,820	0.08%
2019/08/28	1	87.00	6	87.08	87.70	-5	4,687	-0.11%
2019/08/26	1	82.80	3	82.07	82.00	-2	4,579	-0.04%
2019/08/23	2	86.85	3	86.93	85.10	-1	4,534	-0.02%
2019/08/22	8	86.76	6	86.57	85.80	2	4,491	0.04%
2019/08/21	0	0.00	2	85.55	85.30	-2	4,431	-0.05%
2019/08/20	0	0.00	2	85.70	85.30	-2	4,411	-0.05%
2019/08/19	5	85.42	1	86.10	84.10	4	4,378	0.09%
2019/08/16	3	84.07	2	83.55	85.00	1	4,345	0.02%
2019/08/15	3	80.97	3	81.60	82.60	0	4,266	0.00%
2019/08/14	2	82.25	1	82.70	82.30	1	4,258	0.02%
2019/08/12	0	0.00	5	81.18	82.90	-5	4,208	-0.12%
2019/08/08	5	79.82	3	79.53	79.50	2	4,154	0.05%
2019/08/07	2	79.25	0	0.00	78.00	2	4,167	0.05%
2019/08/06	0	0.00	1	74.70	79.50	-1	4,196	-0.02%
2019/08/05	0	0.00	1	78.00	78.00	-1	4,198	-0.02%
2019/08/02	2	80.70	11	80.70	80.60	-9	4,196	-0.21%
2019/08/01	6	82.78	1	82.70	82.70	5	4,210	0.12%
2019/07/31	1	81.40	1	81.30	83.40	0	4,220	0.00%
2019/07/30	1	82.80	2	82.90	81.80	-1	4,191	-0.02%
2019/07/29	1	85.10	0	0.00	85.10	1	4,203	0.02%
2019/07/26	2	85.40	11	85.14	85.40	-9	4,270	-0.21%
2019/07/25	18	85.05	3	85.07	86.00	15	4,275	0.35%
2019/07/24	1	84.00	1	84.30	84.30	0	4,282	0.00%
2019/07/22	1	85.20	0	0.00	84.90	1	4,351	0.02%
2019/07/19	2	85.45	2	85.00	85.00	0	4,365	0.00%
2019/07/18	2	88.30	2	85.40	85.00	0	4,337	0.00%
2019/07/17	16	89.30	16	89.41	87.20	0	4,321	0.00%
2019/07/16	2	87.15	3	87.03	86.80	-1	4,094	-0.02%
2019/07/11	1	86.70	0	0.00	86.00	1	4,338	0.02%
2019/07/08	1	86.10	41	85.47	85.10	-40	4,593	-0.87%
2019/07/04	5	85.80	0	0.00	86.00	5	4,777	0.10%
2019/07/03	5	88.98	15	88.63	87.00	-10	4,814	-0.21%
2019/07/02	17	88.55	5	89.10	88.50	12	4,827	0.25%
2019/07/01	3	90.57	3	89.70	89.70	0	4,829	0.00%
2019/06/28	2	85.80	2	86.40	86.90	0	4,801	0.00%
2019/06/27	2	86.80	6	85.65	86.90	-4	5,131	-0.08%
2019/06/26	0	0.00	28	81.72	82.40	-28	4,997	-0.56%
2019/06/25	3	81.97	1	82.60	81.30	2	5,226	0.04%
2019/06/24	2	81.65	3	82.23	82.70	-1	5,489	-0.02%
2019/06/21	3	83.47	0	0.00	80.80	3	6,009	0.05%
2019/06/20	5	83.70	0	0.00	84.00	5	6,228	0.08%
2019/06/19	21	82.35	0	0.00	82.20	21	6,977	0.30%
2019/06/18	11	81.64	1	81.30	80.80	10	7,536	0.13%
2019/06/17	1	80.80	1	81.60	83.00	0	7,921	0.00%
2019/06/14	21	81.93	21	82.29	81.60	0	7,923	0.00%
2019/06/13	7	80.47	46	80.89	80.40	-39	7,774	-0.50%
2019/06/12	41	75.15	1	76.00	76.00	40	7,605	0.53%
2019/06/04	13	72.69	13	72.98	72.10	0	8,039	0.00%
2019/06/03	3	72.37	0	0.00	72.20	3	8,071	0.04%
2019/05/31	21	74.09	21	74.23	73.60	0	8,119	0.00%
2019/05/29	1	72.20	1	71.60	72.20	0	8,229	0.00%
2019/05/27	1	72.00	0	0.00	72.30	1	8,334	0.01%
2019/05/24	1	72.50	3	73.03	72.60	-2	8,468	-0.02%
2019/05/23	16	73.26	11	72.96	72.90	5	8,607	0.06%
2019/05/17	16	78.33	2	76.50	75.00	14	9,366	0.15%
2019/05/16	1	79.10	0	0.00	78.00	1	9,375	0.01%
2019/05/15	2	80.10	1	80.00	80.00	1	9,406	0.01%
2019/05/14	5	78.20	5	78.70	80.60	0	9,518	0.00%
2019/05/13	8	79.49	18	79.93	78.50	-10	9,507	-0.11%
2019/05/09	7	81.71	7	82.23	82.00	0	9,554	0.00%
2019/05/06	18	86.53	11	86.49	85.70	7	9,611	0.07%
2019/05/03	14	89.56	14	90.40	89.70	0	9,571	0.00%
2019/04/30	1	88.30	1	87.70	88.30	0	9,544	0.00%
2019/04/29	1	84.60	1	85.20	85.50	0	9,591	0.00%
2019/04/26	6	88.13	6	87.50	87.50	0	9,773	0.00%
2019/04/24	1	90.70	1	90.80	90.80	0	9,943	0.00%
2019/04/23	3	90.27	2	91.05	90.40	1	10,073	0.01%
2019/04/22	1	91.80	8	92.90	92.00	-7	10,362	-0.07%
2019/04/19	9	91.73	2	91.30	91.30	7	10,529	0.07%
2019/04/18	9	92.08	13	92.23	92.50	-4	10,755	-0.04%
2019/04/17	8	91.51	2	92.40	91.20	6	10,669	0.06%
2019/04/16	14	92.37	11	92.17	92.20	3	10,632	0.03%
2019/04/15	2	92.00	4	92.40	93.60	-2	10,584	-0.02%
2019/04/12	3	92.00	1	92.70	91.50	2	10,511	0.02%
2019/04/11	6	97.20	5	97.80	94.80	1	10,375	0.01%
2019/04/10	15	97.91	20	96.99	96.30	-5	10,308	-0.05%
2019/04/09	6	98.00	1	97.70	96.10	5	10,267	0.05%
2019/04/08	1	98.30	30	98.23	96.50	-29	10,221	-0.28%
2019/04/03	2	98.60	12	97.98	97.50	-10	10,114	-0.10%
2019/04/02	7	98.63	16	98.60	98.80	-9	10,066	-0.09%
2019/04/01	13	101.42	7	100.07	97.40	6	9,895	0.06%
2019/03/29	30	98.40	0	0.00	98.40	30	9,486	0.32%
2019/03/28	3	97.47	6	97.38	96.40	-3	9,346	-0.03%
2019/03/27	11	97.06	8	96.94	97.70	3	9,125	0.03%
2019/03/26	23	99.16	10	98.76	99.10	13	8,857	0.15%
2019/03/25	1	93.40	5	93.32	95.60	-4	8,350	-0.05%
2019/03/22	18	94.82	21	94.25	94.60	-3	8,080	-0.04%
2019/03/21	14	86.98	19	89.24	90.50	-5	7,287	-0.07%
2019/03/20	8	85.55	8	84.43	82.30	0	6,741	0.00%
2019/03/19	1	79.10	1	79.50	80.20	0	6,353	0.00%
2019/03/15	2	78.85	84	79.82	78.80	-82	6,244	-1.31%
2019/03/14	6	79.35	86	79.98	80.10	-80	6,161	-1.30%
2019/03/13	63	77.97	7	78.47	79.10	56	5,920	0.95%
2019/03/12	22	76.39	38	76.89	75.60	-16	5,834	-0.27%
2019/03/11	0	0.00	4	75.00	74.90	-4	5,819	-0.07%
2019/03/08	1	74.40	11	74.35	74.80	-10	5,987	-0.17%
2019/03/07	10	75.60	10	75.60	75.60	0	6,020	0.00%
2019/03/06	9	78.37	9	79.07	77.40	0	6,106	0.00%
2019/03/05	28	78.61	23	78.39	77.20	5	6,139	0.08%
2019/03/04	18	78.28	2	77.00	77.00	16	6,128	0.26%
2019/02/27	25	76.42	31	76.59	77.20	-6	6,089	-0.10%
2019/02/26	20	77.90	4	77.80	77.50	16	6,118	0.26%
2019/02/25	90	80.03	84	80.03	79.20	6	6,320	0.09%
2019/02/22	60	78.70	32	78.88	78.80	28	6,205	0.45%
2019/02/21	101	79.38	78	79.63	79.70	23	6,066	0.38%	大買/
2019/02/19	5	76.00	18	76.01	75.00	-13	5,591	-0.23%
2019/02/18	2	72.50	9	74.52	74.50	-7	5,466	-0.13%
2019/02/15	2	74.00	1	74.40	72.50	1	5,404	0.02%
2019/02/14	1	75.20	2	74.40	74.10	-1	5,410	-0.02%
2019/02/13	17	76.28	6	75.03	74.80	11	5,440	0.20%
2019/02/11	1	74.50	7	74.70	74.80	-6	5,362	-0.11%
2019/01/30	1	74.60	1	74.50	73.50	0	5,743	0.00%
2019/01/29	10	73.50	4	74.00	74.00	6	6,050	0.10%
2019/01/28	0	0.00	1	72.80	72.70	-1	6,021	-0.02%
2019/01/25	5	74.10	6	73.35	73.20	-1	6,071	-0.02%
2019/01/23	2	73.20	0	0.00	72.50	2	6,125	0.03%
2019/01/22	0	0.00	1	73.40	73.00	-1	6,136	-0.02%
2019/01/21	11	74.64	5	73.90	73.80	6	6,157	0.10%
2019/01/18	33	73.73	33	73.72	74.30	0	6,148	0.00%
2019/01/17	29	75.37	7	76.37	72.70	22	5,990	0.37%
2019/01/16	20	74.30	1	74.10	74.10	19	5,890	0.32%
2019/01/15	26	74.67	6	74.18	75.50	20	5,839	0.34%
2019/01/14	18	75.47	17	74.79	75.10	1	5,709	0.02%
2019/01/11	14	72.37	18	72.77	71.80	-4	5,386	-0.07%
2019/01/10	7	71.77	24	70.73	71.50	-17	5,164	-0.33%
2019/01/08	1	66.20	1	67.20	68.50	0	4,827	0.00%
2019/01/07	0	0.00	1	67.20	66.40	-1	4,801	-0.02%
2019/01/04	1	62.90	1	63.90	64.00	0	4,813	0.00%
2019/01/02	6	67.03	1	67.00	67.00	5	4,968	0.10%
2018/12/26	0	0.00	1	62.80	62.70	-1	4,986	-0.02%
2018/12/25	1	64.00	2	63.75	63.70	-1	5,055	-0.02%
2018/12/24	0	0.00	1	64.00	65.00	-1	5,187	-0.02%
2018/12/21	1	64.30	1	64.80	64.60	0	5,238	0.00%
2018/12/20	1	65.80	1	64.40	64.50	0	5,217	0.00%
2018/12/18	2	68.15	1	66.70	66.70	1	5,263	0.02%
2018/12/17	0	0.00	1	67.70	68.60	-1	5,355	-0.02%
2018/12/14	3	67.57	1	68.30	67.50	2	5,358	0.04%
2018/12/13	0	0.00	1	69.40	67.40	-1	5,338	-0.02%
2018/12/11	4	64.48	5	64.56	64.60	-1	5,251	-0.02%
2018/12/10	1	64.40	1	63.00	63.50	0	5,277	0.00%
2018/12/07	1	66.60	0	0.00	65.60	1	5,273	0.02%
2018/12/06	1	65.10	3	66.00	64.70	-2	5,302	-0.04%
2018/12/05	2	68.05	0	0.00	66.90	2	5,326	0.04%
2018/12/04	1	69.50	0	0.00	69.90	1	5,422	0.02%
2018/12/03	6	70.22	7	70.14	69.80	-1	5,413	-0.02%
2018/11/30	10	66.66	8	66.73	66.70	2	5,250	0.04%
2018/11/29	1	69.00	1	70.70	66.50	0	5,216	0.00%
2018/11/28	2	66.55	1	67.70	68.00	1	5,100	0.02%
2018/11/27	8	65.68	8	66.24	66.90	0	5,032	0.00%
2018/11/26	8	65.24	8	65.50	65.00	0	4,961	0.00%
2018/11/23	1	64.50	1	64.30	64.40	0	4,940	0.00%
2018/11/22	35	65.31	38	66.24	64.10	-3	4,887	-0.06%
2018/11/20	1	62.50	2	62.75	62.90	-1	4,632	-0.02%
2018/11/16	1	63.80	3	64.20	62.60	-2	4,624	-0.04%
2018/11/15	1	60.60	3	61.13	61.70	-2	4,569	-0.04%
2018/11/14	3	61.87	3	61.07	60.80	0	4,587	0.00%
2018/11/13	2	59.35	8	58.91	62.20	-6	4,617	-0.13%
2018/11/12	2	62.80	3	62.67	61.10	-1	4,614	-0.02%
2018/11/09	3	61.63	2	61.45	62.00	1	4,641	0.02%
2018/11/08	6	62.60	3	63.33	61.80	3	4,694	0.06%
2018/11/07	99	63.35	97	61.14	63.00	2	4,732	0.04%
2018/11/06	11	64.61	6	63.40	62.50	5	4,522	0.11%
2018/11/05	0	0.00	3	59.47	60.60	-3	4,226	-0.07%
2018/11/02	4	58.63	3	59.13	58.20	1	4,408	0.02%
2018/11/01	9	57.79	7	57.07	57.90	2	4,733	0.04%
2018/10/31	5	54.20	6	54.47	55.40	-1	4,905	-0.02%
2018/10/30	3	53.10	3	52.80	52.40	0	4,885	0.00%
2018/10/29	4	53.55	4	54.00	54.00	0	4,862	0.00%
2018/10/26	6	56.77	5	55.72	54.80	1	4,844	0.02%
2018/10/25	2	56.95	1	58.60	56.80	1	4,816	0.02%
2018/10/24	6	59.92	8	59.96	60.20	-2	4,759	-0.04%
2018/10/23	2	59.60	0	0.00	58.00	2	4,734	0.04%
2018/10/22	1	59.50	2	60.10	60.90	-1	4,739	-0.02%
2018/10/19	2	57.35	0	0.00	59.70	2	4,740	0.04%
2018/10/18	3	58.73	4	59.38	58.50	-1	4,744	-0.02%
2018/10/17	24	59.42	25	59.54	58.50	-1	4,821	-0.02%
2018/10/16	1	58.60	1	58.60	57.80	0	4,898	0.00%
2018/10/15	1	56.50	1	57.70	57.80	0	5,034	0.00%
2018/10/12	5	55.16	5	56.26	57.40	0	5,083	0.00%
2018/10/11	21	54.59	32	55.61	54.50	-11	5,070	-0.22%
2018/10/09	1	63.30	1	60.50	60.50	0	5,094	0.00%
2018/10/08	1	66.40	1	64.80	64.80	0	5,036	0.00%
2018/10/05	3	67.10	3	67.33	67.00	0	5,060	0.00%
2018/10/04	1	69.90	1	70.50	70.20	0	5,118	0.00%
2018/10/03	4	71.48	1	71.50	70.00	3	5,118	0.06%
2018/10/02	25	75.89	30	76.42	73.50	-5	5,095	-0.10%
2018/10/01	1	72.40	0	0.00	73.30	1	5,000	0.02%
2018/09/28	10	72.75	10	72.20	72.30	0	5,050	0.00%
2018/09/27	5	72.40	5	72.00	71.70	0	5,147	0.00%
2018/09/26	11	71.81	1	71.90	71.40	10	5,164	0.19%
2018/09/25	4	72.45	4	71.18	72.20	0	5,172	0.00%
2018/09/21	20	67.82	19	68.81	70.20	1	5,170	0.02%
2018/09/20	6	70.15	6	70.85	70.70	0	5,080	0.00%
2018/09/19	5	70.62	5	70.72	70.20	0	5,087	0.00%
2018/09/18	22	69.29	24	69.77	70.00	-2	5,141	-0.04%
2018/09/17	3	71.07	2	71.70	71.70	1	5,179	0.02%
2018/09/14	3	71.17	7	70.64	71.70	-4	5,216	-0.08%
2018/09/13	12	68.38	14	68.64	68.50	-2	5,236	-0.04%
2018/09/12	8	68.99	6	69.43	69.20	2	5,278	0.04%
2018/09/11	24	69.38	29	68.95	70.70	-5	5,357	-0.09%
2018/09/10	9	71.32	11	70.00	69.30	-2	5,325	-0.04%
2018/09/07	3	77.00	0	0.00	77.00	3	5,431	0.06%
2018/09/06	1	79.30	1	79.80	79.80	0	5,571	0.00%
2018/09/05	3	80.13	9	80.58	80.20	-6	5,869	-0.10%
2018/09/03	0	0.00	0.2	79.30	78.70	-0.2	6,833	0.00%
2018/08/29	1	80.50	0	0.00	80.40	1	7,524	0.01%
2018/08/28	3	81.13	4	81.08	80.60	-1	7,796	-0.01%
2018/08/27	2	79.30	1	80.01	80.40	1	7,822	0.01%
2018/08/24	0	0.00	1	78.60	78.60	-1	7,863	-0.01%
2018/08/23	3	80.13	3	80.13	79.30	0	7,938	0.00%
2018/08/22	1	79.20	1	80.10	80.10	0	7,956	0.00%
2018/08/21	7	79.59	7	79.96	79.70	0	8,028	0.00%
2018/08/20	4	78.88	5	79.08	78.60	-1	8,107	-0.01%
2018/08/17	1	82.00	0	0.00	79.50	1	8,203	0.01%
2018/08/16	5	78.30	3	79.73	80.00	2	8,362	0.02%
2018/08/15	1	80.80	2	80.75	80.00	-1	8,296	-0.01%
2018/08/14	4	80.38	1	81.60	81.60	3	8,375	0.04%
2018/08/13	9	84.18	0	0.00	82.60	9	8,370	0.11%
2018/08/10	7	89.97	4	90.03	88.30	3	8,213	0.04%
2018/08/09	3	90.73	4	90.58	90.80	-1	8,330	-0.01%
2018/08/08	8	90.60	18	89.13	92.20	-10	8,183	-0.12%
2018/08/07	6	83.48	2	84.05	83.90	4	7,839	0.05%
2018/08/06	5	87.92	1	88.30	88.00	4	7,689	0.05%
2018/08/03	1	88.60	2	88.75	88.70	-1	7,762	-0.01%
2018/08/02	8	88.89	6	88.57	88.10	2	7,787	0.03%
2018/08/01	30	90.68	29	91.09	89.10	1	7,823	0.01%
2018/07/31	1	89.60	4	88.90	89.30	-3	7,818	-0.04%
2018/07/30	2	91.10	3	90.60	89.70	-1	7,938	-0.01%
2018/07/27	2	89.20	3	89.73	89.20	-1	7,938	-0.01%
2018/07/26	2	89.10	0	0.00	88.10	2	7,950	0.03%
2018/07/25	2	89.10	16	89.41	88.50	-14	7,991	-0.18%
2018/07/24	12	88.43	1	88.60	89.00	11	8,123	0.14%
2018/07/23	1	89.20	12	89.24	89.50	-11	8,134	-0.14%
2018/07/20	45	93.63	30	93.44	92.20	15	8,180	0.18%
2018/07/19	0	0.00	1	92.70	91.10	-1	8,116	-0.01%
2018/07/18	4	91.93	2	91.95	90.30	2	8,211	0.02%
2018/07/17	5	93.10	9	93.07	91.90	-4	8,406	-0.05%
2018/07/13	2	91.90	0	0.00	91.00	2	8,549	0.02%
2018/07/12	16	89.34	18	89.84	91.50	-2	8,961	-0.02%
2018/07/11	1	87.30	1	87.70	87.50	0	9,523	0.00%
2018/07/10	14	89.03	14	89.19	88.90	0	9,647	0.00%
2018/07/09	1	88.90	1	88.10	87.30	0	9,676	0.00%
2018/07/06	1	89.00	0	0.00	89.40	1	9,702	0.01%
2018/07/05	5	88.80	1	89.80	86.00	4	9,703	0.04%
2018/07/04	0	0.00	1	91.10	90.20	-1	9,695	-0.01%
2018/07/03	1	90.60	1	93.50	90.50	0	9,676	0.00%
2018/07/02	3	94.50	4	95.45	92.00	-1	9,669	-0.01%
2018/06/29	23	92.87	24	92.99	94.00	-1	9,665	-0.01%
2018/06/28	15	91.87	15	91.77	91.70	0	9,635	0.00%
2018/06/27	2	92.65	1	93.50	90.90	1	9,654	0.01%
2018/06/26	2	91.75	2	91.70	92.50	0	9,635	0.00%
2018/06/25	1	96.90	0	0.00	93.30	1	9,602	0.01%
2018/06/22	3	96.37	3	96.80	96.80	0	9,646	0.00%
2018/06/21	3	99.30	4	100.35	98.50	-1	9,690	-0.01%
2018/06/20	10	100.84	12	100.25	99.00	-2	9,823	-0.02%
2018/06/19	2	104.00	2	104.25	102.00	0	9,921	0.00%
2018/06/15	23	112.83	25	110.26	107.00	-2	10,086	-0.02%
2018/06/14	1	111.00	2	110.75	110.00	-1	10,122	-0.01%
2018/06/13	19	112.66	17	114.32	109.50	2	10,003	0.02%
2018/06/12	11	111.77	116	113.96	111.50	-105	9,896	-1.06%	大賣/鉅額交易
2018/06/11	67	110.50	9	112.56	111.00	58	9,973	0.58%
2018/06/08	61	106.32	28	105.77	107.50	33	9,426	0.35%
2018/06/07	5	99.28	6	99.10	97.90	-1	9,122	-0.01%
2018/06/06	20	103.00	53	102.31	99.30	-33	9,083	-0.36%
2018/06/05	65	99.69	39	99.21	98.90	26	9,182	0.28%
2018/06/04	2	95.95	1	95.40	95.30	1	8,960	0.01%
2018/06/01	5	95.02	7	95.41	94.70	-2	9,016	-0.02%
2018/05/31	33	95.04	34	95.11	94.70	-1	9,096	-0.01%
2018/05/30	6	93.65	2	93.60	93.20	4	9,150	0.04%
2018/05/29	18	97.62	18	97.28	95.50	0	9,289	0.00%
2018/05/28	12	97.08	42	97.30	95.90	-30	9,717	-0.31%
2018/05/25	42	95.04	19	95.82	95.20	23	9,996	0.23%
2018/05/24	7	95.44	9	95.29	95.00	-2	9,908	-0.02%
2018/05/23	2	91.50	1	91.90	92.10	1	9,867	0.01%
2018/05/22	4	94.70	8	94.69	92.50	-4	9,902	-0.04%
2018/05/21	37	92.29	32	92.69	92.50	5	9,906	0.05%
2018/05/18	2	91.90	2	91.10	90.20	0	9,899	0.00%
2018/05/17	10	93.42	9	94.08	92.20	1	10,010	0.01%
2018/05/16	23	89.54	25	89.63	90.00	-2	9,969	-0.02%
2018/05/15	3	88.63	2	89.35	88.30	1	10,102	0.01%
2018/05/14	4	88.48	5	88.48	88.60	-1	10,327	-0.01%
2018/05/11	28	92.48	27	92.46	90.00	1	10,396	0.01%
2018/05/10	7	91.93	6	92.30	91.30	1	10,518	0.01%
2018/05/09	2	92.00	2	92.30	90.30	0	10,770	0.00%
2018/05/08	1	91.20	0	0.00	90.70	1	10,944	0.01%
2018/05/07	36	91.41	36	91.77	92.30	0	11,138	0.00%
2018/05/04	13	91.22	14	91.49	89.80	-1	11,659	-0.01%
2018/05/03	2	90.00	2	89.85	89.20	0	11,957	0.00%
2018/05/02	2	91.05	2	91.40	90.40	0	12,704	0.00%
2018/04/30	6	88.98	6	89.78	92.40	0	13,070	0.00%
2018/04/27	8	90.43	6	89.57	91.00	2	12,940	0.02%
2018/04/26	10	90.16	16	93.45	89.90	-6	12,914	-0.05%
2018/04/25	2	94.50	3	93.50	95.30	-1	12,840	-0.01%
2018/04/24	23	96.51	18	96.99	95.00	5	12,816	0.04%
2018/04/23	19	101.32	29	102.70	99.50	-10	12,740	-0.08%
2018/04/20	9	106.78	10	107.60	106.50	-1	12,537	-0.01%
2018/04/19	20	108.35	1	106.50	106.50	19	12,413	0.15%
2018/04/18	9	109.72	31	113.65	107.00	-22	12,497	-0.18%
2018/04/17	42	107.02	25	109.66	109.50	17	12,046	0.14%
2018/04/16	35	104.49	30	104.83	104.00	5	11,418	0.04%
2018/04/13	9	103.72	9	102.67	102.50	0	11,333	0.00%
2018/04/12	10	103.05	9	103.39	102.00	1	11,311	0.01%
2018/04/11	3	104.17	0	0.00	101.50	3	11,358	0.03%
2018/04/10	52	103.84	53	103.83	103.00	-1	11,373	-0.01%
2018/04/09	6	101.75	6	100.92	100.50	0	11,333	0.00%
2018/04/03	2	100.25	2.4	101.17	100.50	-0.4	11,428	0.00%
2018/04/02	8	102.06	5	102.50	101.50	3	11,484	0.03%
2018/03/31	2	103.00	2	103.00	102.50	0	11,617	0.00%
2018/03/30	1	102.00	1	105.00	102.50	0	11,741	0.00%
2018/03/29	3	104.33	0	0.00	103.00	3	11,891	0.03%
2018/03/28	4	105.00	5	104.40	104.00	-1	11,923	-0.01%
2018/03/27	2.1	105.95	2	107.00	105.00	0.1	11,935	0.00%
2018/03/26	4	104.88	5	104.50	104.00	-1	11,928	-0.01%
2018/03/23	12	102.25	9	103.50	103.50	3	11,928	0.03%
2018/03/22	11	110.41	1	114.00	107.50	10	11,923	0.08%
2018/03/21	24	110.90	36	111.57	111.50	-12	11,799	-0.10%
2018/03/20	12	111.88	8	111.75	108.50	4	11,627	0.03%
2018/03/19	1	110.50	0	0.00	111.50	1	11,530	0.01%
2018/03/16	4.2	110.00	3	109.67	109.50	1.2	11,568	0.01%
2018/03/15	46	109.51	44	110.08	109.00	2	11,700	0.02%
2018/03/14	6	105.67	6	105.83	107.00	0	11,310	0.00%
2018/03/13	14	105.89	14	107.25	106.00	0	11,513	0.00%
2018/03/12	1	105.00	3	104.50	104.50	-2	11,617	-0.02%
2018/03/09	18	109.47	17	109.68	104.50	1	11,812	0.01%
2018/03/08	2	104.00	1	105.50	104.00	1	11,748	0.01%
2018/03/07	9	104.83	10	104.55	103.00	-1	11,836	-0.01%
2018/03/06	2	105.00	3	105.83	106.00	-1	11,998	-0.01%
2018/03/05	9.1	108.47	28	107.64	105.50	-18.9	12,005	-0.16%
2018/03/02	5	107.40	9	107.50	107.50	-4	11,990	-0.03%
2018/03/01	32	111.84	7	111.14	110.00	25	11,933	0.21%
2018/02/27	17	106.09	21	106.48	110.00	-4	11,587	-0.03%
2018/02/26	1	101.00	1	102.50	100.00	0	11,284	0.00%
2018/02/23	9	102.39	8	103.50	100.50	1	11,390	0.01%
2018/02/22	2.2	98.64	1	101.00	99.70	1.2	11,747	0.01%
2018/02/21	3	98.17	8	99.19	100.50	-5	11,855	-0.04%
2018/02/12	7	94.23	0	0.00	93.00	7	11,861	0.06%
2018/02/09	17	91.53	18	91.89	96.00	-1	12,282	-0.01%
2018/02/08	10	96.57	2	95.90	96.00	8	12,232	0.07%
2018/02/07	32	101.62	33	101.99	97.80	-1	12,194	-0.01%
2018/02/06	13	99.52	10	98.75	97.80	3	12,216	0.02%
2018/02/05	23	107.63	21	108.10	108.50	2	12,046	0.02%
2018/02/02	10	113.30	9	113.67	112.50	1	12,119	0.01%
2018/02/01	4	115.75	3	116.50	114.00	1	12,158	0.01%
2018/01/31	5	118.10	24	120.17	118.00	-19	12,072	-0.16%
2018/01/30	5	122.70	33	122.89	123.00	-28	12,087	-0.23%
2018/01/29	54	123.46	6	122.67	124.00	48	12,033	0.40%
2018/01/26	4	116.63	7	116.79	116.00	-3	11,783	-0.03%
2018/01/25	53	111.94	60	114.19	116.00	-7	11,579	-0.06%
2018/01/24	53	98.46	65	100.83	105.50	-12	10,980	-0.11%
2018/01/22	4	96.78	5	97.48	98.20	-1	11,386	-0.01%
2018/01/19	2	96.50	2	95.70	95.30	0	11,767	0.00%
2018/01/17	4	100.00	6	100.03	99.50	-2	12,261	-0.02%
2018/01/15	1	97.70	2	97.60	97.80	-1	12,979	-0.01%
2018/01/12	59	97.72	60	98.62	98.00	-1	13,301	-0.01%
2018/01/11	6	95.03	9	95.64	95.30	-3	13,567	-0.02%
2018/01/10	7	94.87	0	0.00	95.00	7	13,922	0.05%
2018/01/09	18	98.06	17	98.44	95.50	1	14,366	0.01%
2018/01/08	8	98.59	8	98.39	97.50	0	14,563	0.00%
2018/01/05	13	100.40	14	100.76	100.00	-1	14,791	-0.01%
2018/01/04	4	98.70	4	100.00	99.70	0	15,107	0.00%
2018/01/03	5	98.54	15	98.99	98.50	-10	15,646	-0.06%
2018/01/02	33	97.59	24	97.03	98.40	9	16,449	0.05%