亞光 (3019)-群益金鼎-新竹券商分點個股進出

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
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
812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-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	0	0.00	1	67.00	66.80	-1	804	-0.12%
2024/05/28	0.1	66.86	7	66.59	66.80	-6.9	796	-0.87%
2024/05/23	5	65.86	0	0.00	65.30	5	784	0.64%
2024/05/22	1	66.40	2	66.75	66.80	-1	784	-0.13%
2024/05/21	0.3	66.26	1	66.40	65.50	-0.7	800	-0.09%
2024/05/17	1	65.00	5	65.08	64.90	-4	794	-0.50%
2024/05/16	0.5	64.99	5	64.84	64.60	-4.5	803	-0.56%
2024/05/15	1.4	64.16	0	0.00	64.50	1.4	803	0.17%
2024/05/14	0.1	64.00	0	0.00	63.90	0.1	804	0.01%
2024/05/13	1	63.60	0	0.00	63.80	1	807	0.12%
2024/05/10	5.1	63.76	0	0.00	63.80	5.1	808	0.63%
2024/05/09	0.1	65.30	0	0.00	64.20	0.1	807	0.01%
2024/05/08	2	64.10	0	0.00	64.60	2	803	0.25%
2024/05/07	2	63.75	0	0.00	64.20	2	803	0.25%
2024/05/02	0	0.00	12	65.20	65.20	-12	801	-1.50%
2024/04/26	2	63.15	0	0.00	63.20	2	845	0.24%
2024/04/25	1	63.01	0	0.00	63.20	1	852	0.12%
2024/04/23	1	62.20	0	0.00	62.40	1	870	0.11%
2024/04/18	4	63.48	0	0.00	63.80	4	865	0.46%
2024/04/16	4.1	64.34	0	0.00	63.10	4.1	858	0.47%
2024/04/15	3	65.20	0	0.00	65.20	3	848	0.35%
2024/04/12	0.1	66.40	0	0.00	66.50	0.1	858	0.01%
2024/04/09	0	0.00	3	66.33	66.40	-3	913	-0.33%
2024/04/08	1	66.20	18	66.18	65.60	-17	912	-1.86%
2024/04/03	1	64.20	0	0.00	65.00	1	898	0.11%
2024/04/02	1	64.40	0	0.00	64.70	1	915	0.11%
2024/04/01	1	64.10	0	0.00	64.80	1	931	0.11%
2024/03/29	15	64.59	0	0.00	64.40	15	1,012	1.48%
2024/03/28	2	65.05	8	66.40	65.00	-6	1,062	-0.56%
2024/03/27	1	65.80	10	65.74	65.20	-9	1,062	-0.85%
2024/03/26	1	65.10	1	64.50	64.90	0	1,062	0.00%
2024/03/25	1	65.30	0	0.00	65.20	1	1,064	0.09%
2024/03/22	0	0.00	2	64.80	64.70	-2	1,091	-0.18%
2024/03/19	2	63.70	0	0.00	63.90	2	1,389	0.14%
2024/03/18	4	63.58	0	0.00	63.90	4	1,631	0.25%
2024/03/11	9	63.46	0	0.00	63.70	9	1,794	0.50%
2024/03/08	1	63.10	3.2	63.93	63.00	-2.2	1,796	-0.12%
2024/03/07	5	64.46	0.7	64.55	64.30	4.3	1,783	0.24%
2024/03/05	2	66.70	0	0.00	66.40	2	1,762	0.11%
2024/03/04	1	66.80	0	0.00	66.90	1	1,769	0.06%
2024/03/01	0	67.10	0	0.00	67.00	0	1,770	0.00%
2024/02/29	2	66.95	0	0.00	67.10	2	1,780	0.11%
2024/02/27	0	67.40	1	67.60	67.20	-1	1,804	-0.05%
2024/02/26	0.2	68.73	0	0.00	68.90	0.2	1,879	0.01%
2024/02/22	0	0.00	3.2	69.13	68.50	-3.2	1,899	-0.17%
2024/02/21	3	67.13	0	0.00	68.40	3	1,878	0.16%
2024/02/20	0	67.90	0	0.00	67.10	0	1,864	0.00%
2024/02/19	0.4	68.23	3	68.30	67.90	-2.6	1,862	-0.14%
2024/02/16	1	67.20	2	66.90	67.00	-1	1,858	-0.05%
2024/02/05	3	65.97	3	66.20	66.60	0	1,844	0.00%
2024/01/29	0.1	67.70	0	0.00	67.80	0.1	1,839	0.01%
2024/01/26	0.1	67.50	0	0.00	67.40	0.1	1,861	0.00%
2024/01/24	1	69.60	0	0.00	68.40	1	1,855	0.05%
2024/01/23	0	0.00	3	67.30	69.20	-3	1,838	-0.16%
2024/01/19	2	65.70	1	66.50	65.90	1	1,785	0.06%
2024/01/18	1	64.60	4	64.70	64.80	-3	1,777	-0.17%
2024/01/17	0.1	65.50	0	0.00	64.70	0.1	1,780	0.00%
2024/01/16	1.1	66.23	1	66.20	66.20	0.1	1,759	0.00%
2024/01/15	2	66.80	1	67.00	66.70	1	1,755	0.06%
2024/01/12	1	66.70	1	66.60	66.40	0	1,757	0.00%
2024/01/11	2	66.15	1	66.20	66.20	1	1,752	0.06%
2024/01/10	0	66.20	0	0.00	65.90	0	1,774	0.00%
2024/01/09	1.1	66.02	0	0.00	66.00	1.1	1,776	0.06%
2024/01/04	1	68.00	0	0.00	67.10	1	1,749	0.06%
2024/01/03	2	69.35	0	0.00	69.40	2	1,707	0.12%
2023/12/28	0	0.00	0.1	69.80	69.60	-0.1	1,675	0.00%
2023/12/26	3.3	71.33	0.2	70.80	70.60	3.1	1,639	0.19%
2023/12/25	4	71.40	4	71.70	71.70	0	1,555	0.00%
2023/12/21	0	69.00	0	0.00	68.70	0	1,494	0.00%
2023/12/20	5	69.66	5	69.00	69.50	0	1,489	0.00%
2023/12/19	0	69.10	5	68.50	69.20	-5	1,476	-0.34%
2023/12/18	0	0.00	0.1	69.10	69.10	-0.1	1,451	0.00%
2023/12/14	4	73.43	2.1	72.70	72.30	2	1,350	0.14%
2023/12/13	4	70.10	3	72.17	72.80	1	1,139	0.09%
2023/12/12	0	0.00	4	68.25	69.00	-4	894	-0.45%
2023/12/11	0	0.00	1	65.40	65.80	-1	754	-0.13%
2023/12/08	1	65.60	0	0.00	65.50	1	771	0.13%
2023/12/07	7	66.11	2	67.10	65.90	5	765	0.65%
2023/12/05	3	66.33	0	0.00	66.70	3	739	0.41%
2023/11/30	1	66.60	1	67.20	66.90	0	735	0.00%
2023/11/29	3	66.63	0	0.00	67.00	3	728	0.41%
2023/11/28	0.2	66.20	0	0.00	66.40	0.2	718	0.02%
2023/11/24	0.2	66.93	1	66.70	66.10	-0.8	710	-0.12%
2023/11/23	1	67.60	1	67.30	67.30	0	685	0.00%
2023/11/22	0	0.00	1	64.90	65.10	-1	603	-0.17%
2023/11/21	1	64.50	2	64.70	64.30	-1	575	-0.17%
2023/11/20	0	0.00	10	64.60	64.40	-10	563	-1.77%
2023/11/14	1	62.50	0	0.00	62.20	1	532	0.19%
2023/11/13	1	62.40	0	0.00	62.30	1	545	0.18%
2023/11/09	0	62.50	0	0.00	62.40	0	553	0.01%
2023/11/08	1	63.20	0	0.00	63.30	1	580	0.17%
2023/11/07	1	63.00	1	63.60	63.10	0	588	0.00%
2023/11/03	1	63.80	1	62.90	62.80	0	598	0.00%
2023/10/26	1	61.50	0	0.00	60.90	1	712	0.14%
2023/10/24	0	0.00	1	60.80	61.00	-1	716	-0.14%
2023/10/18	1	60.50	0	0.00	61.70	1	736	0.14%
2023/10/04	1	62.40	0	0.00	62.50	1	829	0.12%
2023/10/03	0	0.00	1	63.90	63.20	-1	885	-0.11%
2023/10/02	1	63.30	0	0.00	63.30	1	927	0.11%
2023/09/21	3	63.43	0	0.00	62.90	3	1,029	0.29%
2023/09/20	4	64.37	0	0.00	64.00	4	1,027	0.39%
2023/09/18	0	0.00	4	66.40	65.70	-4	1,046	-0.38%
2023/09/13	0	0.00	4	66.38	65.00	-4	1,064	-0.38%
2023/09/12	0	0.00	2	64.40	64.50	-2	1,062	-0.19%
2023/09/11	3	63.23	0	0.00	63.10	3	1,134	0.26%
2023/09/05	0	0.00	6.4	64.73	65.10	-6.4	1,286	-0.50%
2023/09/04	1	63.80	0	0.00	64.30	1	1,283	0.08%
2023/08/30	0	0.00	1	63.30	63.00	-1	1,307	-0.08%
2023/08/29	1	63.40	0	0.00	63.00	1	1,332	0.08%
2023/08/25	1	62.00	0	0.00	62.00	1	1,464	0.07%
2023/08/24	1	62.60	0	0.00	62.40	1	1,466	0.07%
2023/08/22	1	62.40	0	0.00	62.20	1	1,479	0.07%
2023/08/17	1	61.60	0	0.00	62.80	1	1,487	0.07%
2023/08/14	0	0.00	16	63.18	62.00	-16	1,480	-1.08%
2023/08/11	0	0.00	3	64.80	64.80	-3	1,470	-0.20%
2023/08/10	1	65.10	6	65.10	65.00	-5	1,467	-0.34%
2023/08/08	0	0.00	1	67.10	67.10	-1	1,458	-0.07%
2023/08/04	0	0.00	1	65.80	65.50	-1	1,421	-0.07%
2023/08/02	1	66.10	1	66.80	65.70	0	1,408	0.00%
2023/07/31	1	65.20	0	0.00	64.10	1	1,335	0.07%
2023/07/25	1	65.00	0	0.00	65.00	1	1,321	0.08%
2023/07/21	0	0.00	1	65.80	65.80	-1	1,309	-0.08%
2023/07/17	2	67.70	0	0.00	67.60	2	1,305	0.15%
2023/07/13	1	68.70	0	0.00	67.90	1	1,311	0.08%
2023/07/12	1	67.00	0	0.00	67.70	1	1,309	0.08%
2023/07/11	5	68.70	2	68.30	68.30	3	1,300	0.23%
2023/07/10	1	68.00	1	67.60	67.40	0	1,282	0.00%
2023/07/07	0	0.00	5	67.60	67.00	-5	1,231	-0.41%
2023/07/06	5	67.34	1	67.70	67.90	4	1,194	0.33%
2023/07/05	1	66.00	0	0.00	66.10	1	1,169	0.09%
2023/07/04	0	0.00	5	65.20	65.30	-5	1,148	-0.44%
2023/07/03	0	0.00	9	64.44	64.30	-9	1,143	-0.79%
2023/06/21	0	0.00	1	66.60	66.80	-1	1,129	-0.09%
2023/06/20	0	67.10	0	0.00	66.60	0	1,132	0.00%
2023/06/15	1	68.80	0	0.00	68.80	1	1,108	0.09%
2023/06/14	1	69.40	3	68.67	68.00	-2	1,043	-0.19%
2023/06/06	2	66.00	2	65.90	65.60	0	1,075	0.00%
2023/06/05	1	66.90	0.1	67.10	66.80	0.9	1,138	0.08%
2023/06/02	0	0.00	1	66.10	66.00	-1	1,430	-0.07%
2023/06/01	1	68.20	2	66.85	66.80	-1	1,630	-0.06%
2023/05/30	1	65.20	0	0.00	64.90	1	1,510	0.07%
2023/05/19	0	0.00	4.3	64.34	64.40	-4.3	1,534	-0.28%
2023/05/04	0	0.00	1	63.10	63.00	-1	1,648	-0.06%
2023/04/25	0	0.00	1	63.20	62.80	-1	1,682	-0.06%
2023/04/24	0	0.00	1	64.40	64.40	-1	1,670	-0.06%
2023/04/20	0	0.00	4	65.80	65.50	-4	1,662	-0.24%
2023/04/18	0	0.00	0.1	67.50	67.30	-0.1	1,661	-0.01%
2023/04/17	0	0.00	3	68.53	68.50	-3	1,643	-0.18%
2023/04/11	9	67.04	0	0.00	67.10	9	1,579	0.57%
2023/03/31	0	0.00	4	66.43	66.00	-4	1,540	-0.26%
2023/03/30	3	66.10	0	0.00	66.10	3	1,537	0.20%
2023/03/29	0	0.00	1	65.40	65.50	-1	1,530	-0.07%
2023/03/28	2	65.20	0	0.00	65.30	2	1,527	0.13%
2023/03/27	0	0.00	2	66.25	66.10	-2	1,517	-0.13%
2023/03/24	0	0.00	3	66.50	66.10	-3	1,515	-0.20%
2023/03/23	0	0.00	1	65.50	66.20	-1	1,505	-0.07%
2023/03/22	4	66.10	0	0.00	65.80	4	1,500	0.27%
2023/03/21	0	65.70	0	0.00	65.60	0	1,494	0.00%
2023/03/20	0	64.80	0	0.00	64.90	0	1,489	0.00%
2023/03/16	0	0.00	2	64.25	63.80	-2	1,483	-0.13%
2023/03/15	1	65.10	1	66.00	65.00	0	1,475	0.00%
2023/03/14	3	65.33	0	0.00	64.90	3	1,469	0.21%
2023/03/13	2	65.75	0	0.00	66.20	2	1,460	0.14%
2023/03/10	18	67.97	21	68.05	67.60	-3	1,441	-0.21%
2023/03/08	1	70.60	2	70.50	70.60	-1	1,394	-0.07%
2023/03/07	16	72.93	11	72.53	72.40	5	1,322	0.38%
2023/03/06	2	69.60	4.1	68.19	72.00	-2.1	1,015	-0.21%
2023/03/03	2	65.15	4	65.53	65.50	-2	792	-0.25%
2023/03/02	2	64.50	0	0.00	64.30	2	785	0.25%
2023/03/01	1	64.40	0	0.00	64.40	1	790	0.13%
2023/02/24	2	65.75	0	0.00	65.10	2	797	0.25%
2023/02/23	0	0.00	1	66.00	65.80	-1	814	-0.12%
2023/02/22	1	65.50	0	0.00	65.40	1	909	0.11%
2023/02/21	0.1	67.10	3	66.10	67.10	-3	961	-0.31%
2023/02/14	0	0.00	2	65.10	65.10	-2	1,015	-0.20%
2023/02/13	0	0.00	1	65.00	64.90	-1	1,026	-0.10%
2023/02/10	0	0.00	1	65.30	64.80	-1	1,044	-0.10%
2023/02/09	1	65.80	1	65.90	65.80	0	1,051	0.00%
2023/02/07	2	67.00	1	66.90	67.10	1	1,084	0.09%
2023/02/06	1	66.70	0	0.00	66.50	1	1,082	0.09%
2023/02/02	8	67.14	0	0.00	67.10	8	1,066	0.75%
2023/02/01	0	0.00	1	64.80	66.00	-1	986	-0.10%
2023/01/31	0	0.00	1	63.20	63.70	-1	961	-0.10%
2023/01/30	1	62.30	1	62.40	62.10	0	959	0.00%
2023/01/17	0	61.30	0	0.00	61.50	0	968	0.00%
2023/01/16	1	61.40	0	0.00	61.20	1	981	0.10%
2023/01/12	0	0.00	1	62.80	62.60	-1	1,016	-0.10%
2023/01/06	1	62.60	1	61.70	62.50	0	1,037	0.00%
2022/12/16	0	0.00	2	63.00	63.20	-2	1,229	-0.16%
2022/12/15	1	64.10	0	0.00	64.20	1	1,232	0.08%
2022/12/06	0	0.00	2	65.90	64.40	-2	1,247	-0.16%
2022/12/02	0.2	66.10	1	66.00	66.20	-0.8	1,238	-0.06%
2022/12/01	0	0.00	1	65.70	65.70	-1	1,230	-0.08%
2022/11/30	2	65.40	3	65.63	66.00	-1	1,236	-0.08%
2022/11/28	2	63.90	0	0.00	63.90	2	1,230	0.16%
2022/11/25	1	64.00	0	0.00	63.40	1	1,279	0.08%
2022/11/24	0	0.00	2	64.10	64.10	-2	1,282	-0.16%
2022/11/22	0	0.00	3	63.20	63.50	-3	1,297	-0.23%
2022/11/21	5	64.96	5	64.32	64.20	0	1,296	0.00%
2022/11/18	3	66.40	3	67.50	66.00	0	1,280	0.00%
2022/11/17	4	65.38	7	65.49	65.30	-3	1,185	-0.25%
2022/11/16	1	63.90	0	0.00	63.70	1	1,131	0.09%
2022/11/15	0	0.00	1	64.40	64.40	-1	1,143	-0.09%
2022/11/14	4	63.93	0	0.00	64.00	4	1,144	0.35%
2022/11/11	0	0.00	1	63.60	63.70	-1	1,148	-0.09%
2022/11/10	1	64.20	1	63.30	63.30	0	1,151	0.00%
2022/11/08	2	63.40	0	0.00	62.80	2	1,252	0.16%
2022/11/07	1	62.20	0	0.00	62.40	1	1,249	0.08%
2022/11/04	2	61.30	1	60.70	61.70	1	1,305	0.08%
2022/11/03	1	59.90	0	0.00	61.10	1	1,352	0.07%
2022/11/02	0	0.00	7	58.70	58.70	-7	1,323	-0.53%
2022/11/01	0	0.00	1	57.80	57.90	-1	1,315	-0.08%
2022/10/31	0	0.00	1	57.10	57.30	-1	1,317	-0.08%
2022/10/27	6	57.15	1	57.10	57.30	5	1,322	0.38%
2022/10/21	2	59.00	0	0.00	60.00	2	1,304	0.15%
2022/10/04	1	57.50	0	0.00	57.30	1	1,455	0.07%
2022/09/22	0	0.00	1	60.00	59.80	-1	1,475	-0.07%
2022/09/15	1	63.90	1	63.60	63.80	0	1,477	0.00%
2022/09/13	1	64.30	2	64.50	64.70	-1	1,489	-0.07%
2022/09/12	1	64.20	0	0.00	64.30	1	1,507	0.07%
2022/09/08	0	0.00	1	63.50	63.50	-1	1,529	-0.07%
2022/09/02	2	64.55	0	0.00	64.40	2	1,509	0.13%
2022/09/01	3	66.43	2	64.80	64.90	1	1,511	0.07%
2022/08/31	2	65.90	0	0.00	65.90	2	1,462	0.14%
2022/08/30	2	66.00	0	0.00	65.30	2	1,456	0.14%
2022/08/25	1	66.10	0	0.00	65.80	1	1,434	0.07%
2022/08/24	1	64.70	0	0.00	65.00	1	1,438	0.07%
2022/08/22	0	0.00	21	66.18	65.50	-21	1,434	-1.46%
2022/08/17	1	67.50	3	68.07	67.30	-2	1,404	-0.14%
2022/08/16	2	67.40	1	67.40	67.80	1	1,383	0.07%
2022/08/15	5	67.34	8	67.78	67.50	-3	1,348	-0.22%
2022/08/12	0	0.00	3	64.67	64.70	-3	1,247	-0.24%
2022/08/11	27	65.60	0	65.60	65.30	27	1,241	2.17%
2022/08/10	2	65.25	3	65.13	64.90	-1	1,185	-0.08%
2022/08/04	1	61.00	0	0.00	61.00	1	1,154	0.09%
2022/07/25	0	0.00	0.1	63.60	63.00	-0.1	1,246	-0.01%
2022/07/22	0	0.00	0.1	62.30	62.30	-0.1	1,225	-0.01%
2022/07/20	4	63.20	4	61.90	61.60	0	1,235	0.00%
2022/07/19	0.2	61.97	0	0.00	62.30	0.2	1,234	0.02%
2022/07/15	1	61.60	1	62.00	62.50	0	1,197	0.00%
2022/07/08	0	0.00	1	58.00	57.40	-1	1,082	-0.09%
2022/07/07	1	56.20	0	0.00	56.20	1	1,059	0.09%
2022/07/04	2	56.80	0	0.00	56.90	2	1,014	0.20%
2022/07/01	2	58.00	0	0.00	56.90	2	1,010	0.20%
2022/06/30	2	62.00	0	0.00	61.70	2	980	0.20%
2022/06/29	0	0.00	1	64.40	64.50	-1	965	-0.10%
2022/06/23	4	62.50	1	64.00	63.20	3	989	0.30%
2022/06/22	2	63.50	1	63.90	63.00	1	987	0.10%
2022/06/21	0	0.00	1	64.30	65.20	-1	987	-0.10%
2022/06/20	0	0.00	7	62.70	61.20	-7	990	-0.71%
2022/06/13	1	67.30	0	0.00	67.00	1	992	0.10%
2022/06/10	7	70.60	0	0.00	69.70	7	997	0.70%
2022/06/08	0	0.00	1	70.10	69.40	-1	998	-0.10%
2022/05/17	2	65.25	5	64.76	65.30	-3	1,249	-0.24%
2022/05/09	3	63.90	0	0.00	63.90	3	1,350	0.22%
2022/04/27	0	0.00	10	69.40	70.50	-10	1,424	-0.70%
2022/04/25	6	71.28	0	0.00	70.90	6	1,432	0.42%
2022/04/18	0	0.00	3	73.30	73.70	-3	1,630	-0.18%
2022/04/15	10	76.20	0	0.00	74.60	10	1,656	0.60%
2022/04/13	1	75.60	0	0.00	76.20	1	1,784	0.06%
2022/04/07	1	77.40	0	0.00	76.10	1	2,140	0.05%
2022/03/25	0	78.70	0	0.00	78.30	0	2,557	0.00%
2022/03/24	0	79.10	0	0.00	79.30	0	2,612	0.00%
2022/03/09	1	76.00	0	0.00	76.30	1	4,438	0.02%
2022/03/02	1	82.10	0	0.00	82.40	1	6,633	0.02%
2022/02/25	0	0.00	1	81.00	80.90	-1	7,133	-0.01%
2022/02/24	0	0.00	1	80.10	80.10	-1	7,408	-0.01%
2022/02/22	0	0.00	3	83.70	83.80	-3	8,544	-0.04%
2022/02/18	1	87.60	0	0.00	87.50	1	8,995	0.01%
2022/02/16	5	89.70	0	0.00	87.70	5	9,614	0.05%
2022/02/15	0	0.00	1	87.40	87.20	-1	9,597	-0.01%
2022/02/14	1	85.50	0	0.00	85.80	1	9,604	0.01%
2022/02/09	0	0.00	2	88.65	89.00	-2	9,660	-0.02%
2022/02/08	3	88.10	0	0.00	88.20	3	9,651	0.03%
2022/01/26	2	84.50	0	0.00	84.00	2	9,742	0.02%
2022/01/25	0	0.00	1	85.00	84.20	-1	9,806	-0.01%
2022/01/24	1	85.20	0	0.00	85.90	1	9,935	0.01%
2022/01/20	1	87.70	0	0.00	88.00	1	10,227	0.01%
2022/01/17	0	0.00	3	87.30	88.80	-3	10,459	-0.03%
2022/01/14	6	87.80	3	86.20	87.00	3	10,445	0.03%
2022/01/12	5	88.78	3	89.00	88.60	2	10,380	0.02%
2022/01/11	1	89.20	0	0.00	89.20	1	10,346	0.01%
2022/01/10	0	0.00	4	92.00	92.00	-4	10,289	-0.04%
2022/01/07	1	91.50	6	92.55	91.00	-5	10,265	-0.05%
2022/01/06	1	94.10	1	93.90	93.90	0	10,182	0.00%
2022/01/05	0	0.00	1	95.60	95.20	-1	10,147	-0.01%
2022/01/04	12	96.41	5	96.06	96.90	7	10,056	0.07%
2022/01/03	0	0.00	1	95.30	95.00	-1	9,897	-0.01%
2021/12/30	2	94.15	1	94.00	93.90	1	9,850	0.01%
2021/12/29	1	94.90	2	95.95	93.60	-1	9,816	-0.01%
2021/12/28	1	94.50	0	0.00	93.90	1	9,685	0.01%
2021/12/27	0	0.00	1	93.80	94.00	-1	9,668	-0.01%
2021/12/24	1	93.00	1	94.10	92.70	0	9,660	0.00%
2021/12/22	2	94.25	2	94.35	94.00	0	9,623	0.00%
2021/12/20	1	92.00	1	92.00	92.00	0	9,464	0.00%
2021/12/17	3	92.10	3	92.20	91.20	0	9,411	0.00%
2021/12/16	1	94.30	1	93.50	94.20	0	9,293	0.00%
2021/12/15	1	92.30	0.3	93.20	92.10	0.7	9,227	0.01%
2021/12/14	3	92.53	1	92.40	92.00	2	9,170	0.02%
2021/12/13	6	94.58	16.1	94.47	93.80	-10.1	9,086	-0.11%
2021/12/10	1	95.80	6	96.50	95.50	-5	8,940	-0.06%
2021/12/09	9	98.09	2	99.60	96.90	7	8,845	0.08%
2021/12/08	5	99.36	23	98.61	98.50	-18	8,661	-0.21%
2021/12/07	3	97.97	1	98.10	97.10	2	8,383	0.02%
2021/12/06	32	98.77	66	99.24	97.60	-34	8,243	-0.41%
2021/12/03	5	97.92	2	96.95	96.90	3	7,806	0.04%
2021/12/02	57	98.71	4.1	98.64	97.00	53	7,640	0.69%
2021/12/01	77	98.93	122	99.99	101.50	-45	7,293	-0.62%	大賣/
2021/11/30	58	99.49	48.1	100.31	99.10	10	6,853	0.15%
2021/11/29	4	93.58	2	95.00	94.10	2	6,181	0.03%
2021/11/26	15	98.33	12.1	97.07	96.40	2.9	6,102	0.05%
2021/11/25	7	96.67	17	96.48	95.00	-10	5,614	-0.18%
2021/11/24	4	93.38	13	92.95	93.60	-9	5,292	-0.17%
2021/11/23	2	93.15	2	93.50	92.70	0	5,125	0.00%
2021/11/22	64.3	98.39	53.1	98.04	97.50	11.2	4,867	0.23%
2021/11/19	40	93.68	13	93.56	93.30	27	4,204	0.64%
2021/11/18	11	90.69	8.3	91.66	90.60	2.7	3,805	0.07%
2021/11/17	21.1	87.69	2	88.30	87.10	19.1	3,454	0.55%
2021/11/16	9.1	90.95	4	91.93	89.80	5.1	3,338	0.15%
2021/11/15	6.1	89.28	2	91.15	94.30	4.1	2,987	0.14%
2021/11/10	1	85.50	0	0.00	85.70	1	2,730	0.04%
2021/11/08	1	86.00	5	84.30	84.10	-4	2,768	-0.14%
2021/11/05	0	0.00	2	87.10	87.10	-2	2,769	-0.07%
2021/11/04	3	88.00	0	0.00	87.60	3	2,776	0.11%
2021/11/03	3	88.00	11	87.45	87.30	-8	2,807	-0.28%
2021/11/02	8	86.76	2	87.50	86.20	6	2,751	0.22%
2021/11/01	9	89.02	19	89.10	87.70	-10	2,682	-0.37%
2021/10/29	17	87.82	10	87.57	88.50	7	2,551	0.27%
2021/10/28	25	85.32	26	87.38	87.60	-1	2,440	-0.04%
2021/10/27	3	83.63	5	83.32	83.60	-2	2,248	-0.09%
2021/10/26	6	81.30	3	82.03	81.00	3	2,177	0.14%
2021/10/20	2	76.90	1	77.20	77.60	1	2,283	0.04%
2021/10/19	0	0.00	1	76.70	76.90	-1	2,324	-0.04%
2021/10/04	1	72.10	4	72.15	71.50	-3	3,780	-0.08%
2021/09/29	1	75.80	3	76.77	75.70	-2	4,236	-0.05%
2021/09/27	1	80.00	2	79.75	79.50	-1	4,375	-0.02%
2021/09/24	2	79.60	0	0.00	80.10	2	4,502	0.04%
2021/09/23	1	80.30	0	0.00	79.40	1	4,629	0.02%
2021/09/22	0	0.00	1	78.20	79.20	-1	4,870	-0.02%
2021/09/16	3	80.77	0	0.00	80.30	3	5,816	0.05%
2021/09/14	5	78.90	3	79.40	79.40	2	5,957	0.03%
2021/09/10	3	79.50	0	0.00	79.80	3	5,997	0.05%
2021/09/03	0	0.00	5	83.00	82.30	-5	6,001	-0.08%
2021/09/02	1	82.60	0	0.00	82.50	1	5,999	0.02%
2021/09/01	8	85.74	2	87.30	84.40	6	5,976	0.10%
2021/08/26	2	83.85	0	0.00	84.40	2	5,837	0.03%
2021/08/25	1	83.20	1	84.00	83.40	0	5,850	0.00%
2021/08/24	1	81.30	1	81.20	81.10	0	5,818	0.00%
2021/08/23	0	0.00	4	80.88	81.40	-4	5,850	-0.07%
2021/08/20	1	79.40	0	0.00	78.60	1	5,873	0.02%
2021/08/19	1	79.60	0	0.00	78.50	1	5,897	0.02%
2021/08/18	3	80.00	2	79.60	80.70	1	5,935	0.02%
2021/08/17	0	0.00	1	81.30	78.50	-1	5,938	-0.02%
2021/08/16	1	80.10	0	0.00	79.90	1	5,943	0.02%
2021/08/13	1	84.60	3	84.67	83.00	-2	5,914	-0.03%
2021/08/12	0	0.00	1	84.30	85.50	-1	5,910	-0.02%
2021/08/06	0	0.00	4	85.25	84.80	-4	5,888	-0.07%
2021/08/05	0	0.00	1	86.60	86.00	-1	5,938	-0.02%
2021/08/04	1	87.00	10	86.40	86.10	-9	6,030	-0.15%
2021/08/03	2	87.50	0	0.00	88.00	2	6,078	0.03%
2021/08/02	0	0.00	6.2	86.18	86.60	-6.2	6,180	-0.10%
2021/07/30	1.1	86.05	1.3	86.26	85.80	-0.2	6,216	0.00%
2021/07/29	3.3	86.35	1	86.20	87.10	2.3	6,226	0.04%
2021/07/28	5	85.50	1	82.40	85.90	4	6,249	0.06%
2021/07/27	13	90.97	3	90.63	89.30	10	6,322	0.16%
2021/07/26	2	91.60	11	91.23	91.70	-9	6,284	-0.14%
2021/07/23	1	89.00	3	89.37	89.20	-2	6,240	-0.03%
2021/07/22	4	89.45	1	89.80	89.20	3	6,484	0.05%
2021/07/21	2	89.10	0	0.00	88.20	2	6,516	0.03%
2021/07/20	6.1	86.18	8	86.81	86.60	-2	6,441	-0.03%
2021/07/19	1	89.90	3	89.80	89.50	-2	6,373	-0.03%
2021/07/16	0	0.00	1	91.20	91.30	-1	6,365	-0.02%
2021/07/15	2	90.30	0	0.00	90.40	2	6,363	0.03%
2021/07/14	9	91.72	2.2	91.72	90.60	6.8	6,334	0.11%
2021/07/13	1	97.10	21.1	97.55	92.20	-20.1	6,255	-0.32%
2021/07/12	1	92.00	7	93.23	94.30	-6	5,656	-0.11%
2021/07/09	0	0.00	0	90.70	90.20	0	5,498	0.00%
2021/07/08	5.1	90.80	1	91.20	91.10	4.1	5,553	0.07%
2021/07/07	5	91.54	3	90.30	90.80	2	5,573	0.04%
2021/07/06	20	94.58	10	94.11	92.10	10	5,563	0.18%
2021/07/05	1	92.10	2	91.90	91.60	-1	5,337	-0.02%
2021/07/02	8	88.79	6	90.00	89.20	2	5,510	0.04%
2021/07/01	0.1	88.00	1	90.50	88.00	-0.9	5,490	-0.02%
2021/06/30	1	91.96	0	0.00	92.00	1	5,433	0.02%
2021/06/29	5.1	93.74	7	92.89	92.50	-1.9	5,408	-0.04%
2021/06/28	10	92.70	16	93.01	92.40	-6	5,203	-0.12%
2021/06/25	24	90.42	22.1	91.36	91.00	1.9	4,772	0.04%
2021/06/24	0	0.00	5	83.12	86.20	-5	4,312	-0.12%
2021/06/23	0	0.00	1	81.00	81.90	-1	4,197	-0.02%
2021/06/22	3	80.30	0.1	80.40	79.70	2.9	4,216	0.07%
2021/06/18	2	82.80	5	82.06	83.30	-3	4,293	-0.07%
2021/06/17	0	0.00	1	81.60	82.00	-1	4,371	-0.02%
2021/06/15	0	0.00	2	82.35	82.00	-2	4,576	-0.04%
2021/06/11	1	81.30	1	82.00	81.20	0	4,646	0.00%
2021/06/09	1	80.80	2	80.30	80.50	-1	4,810	-0.02%
2021/06/08	1	79.90	0	0.00	79.90	1	4,865	0.02%
2021/06/03	1	81.60	0	0.00	81.90	1	5,331	0.02%
2021/06/02	1	82.00	1	80.50	80.60	0	5,422	0.00%
2021/06/01	0	0.00	1	83.30	82.50	-1	5,826	-0.02%
2021/05/31	3	81.87	1	81.30	82.00	2	5,898	0.03%
2021/05/28	0.1	81.00	4	81.40	81.20	-4	5,980	-0.07%
2021/05/27	0.3	79.70	0	0.00	79.20	0.3	6,098	0.00%
2021/05/26	1	79.70	3	79.67	79.00	-2	6,293	-0.03%
2021/05/25	2	78.75	0	0.00	78.20	2	6,397	0.03%
2021/05/24	1	75.50	1	77.00	77.40	0	6,618	0.00%
2021/05/21	0	0.00	5	75.50	76.20	-5	6,937	-0.07%
2021/05/20	5	73.50	0	0.00	73.90	5	7,728	0.06%
2021/05/19	2	74.45	1	74.70	75.00	1	8,583	0.01%
2021/05/18	1	70.50	2	71.70	73.60	-1	8,963	-0.01%
2021/05/17	1	68.50	1	70.90	68.30	0	8,983	0.00%
2021/05/14	1	74.30	1	75.90	73.50	0	9,000	0.00%
2021/05/13	2	72.10	3	74.30	74.20	-1	9,084	-0.01%
2021/05/11	5.3	78.90	0	0.00	77.60	5.3	9,154	0.06%
2021/05/10	11.5	84.21	4	85.70	82.50	7.5	9,133	0.08%
2021/05/06	1	77.50	0	0.00	76.90	1	9,143	0.01%
2021/05/04	3	78.80	0	0.00	78.10	3	9,146	0.03%
2021/05/03	1.3	85.72	1	85.70	85.60	0.3	9,019	0.00%
2021/04/29	0	0.00	2	90.15	88.70	-2	8,986	-0.02%
2021/04/28	9.1	93.22	20	93.33	90.70	-10.9	8,972	-0.12%
2021/04/27	3.1	90.11	3	90.00	91.20	0.1	8,731	0.00%
2021/04/26	1	88.80	1.3	89.44	88.90	-0.3	8,680	0.00%
2021/04/23	0	0.00	2	87.80	88.20	-2	8,683	-0.02%
2021/04/22	1	87.00	0	0.00	86.60	1	8,696	0.01%
2021/04/20	0	0.00	0	89.00	90.00	0	8,621	0.00%
2021/04/16	1	89.40	4	89.70	89.80	-3	8,803	-0.03%
2021/04/15	2	90.10	1	89.40	89.30	1	8,847	0.01%
2021/04/14	1	86.60	2	85.65	87.40	-1	8,872	-0.01%
2021/04/13	2	88.90	0.2	90.30	88.10	1.8	8,858	0.02%
2021/04/12	2	90.75	2	91.35	90.00	0	8,845	0.00%
2021/04/09	10	93.27	7	90.97	90.70	3	8,899	0.03%
2021/04/08	18	92.42	23	93.38	93.30	-5	8,771	-0.06%
2021/04/07	0	0.00	1	89.40	89.20	-1	8,521	-0.01%
2021/04/06	0	88.50	1	88.60	87.70	-1	8,521	-0.01%
2021/04/01	3	90.30	3	90.30	89.70	0	8,460	0.00%
2021/03/31	2.1	89.61	1	89.10	89.30	1.1	8,378	0.01%
2021/03/30	0.2	89.30	0	0.00	88.90	0.2	8,353	0.00%
2021/03/29	2	88.70	2	88.60	88.80	0	8,334	0.00%
2021/03/26	2	87.30	0	0.00	88.20	2	8,323	0.02%
2021/03/25	1	86.20	5	87.02	86.30	-4	8,295	-0.05%
2021/03/23	0	0.00	5	87.40	87.10	-5	8,284	-0.06%
2021/03/22	2	89.00	1	90.40	88.80	1	8,227	0.01%
2021/03/19	2	91.10	2	91.20	91.10	0	8,208	0.00%
2021/03/18	1	90.70	2	91.55	91.20	-1	8,174	-0.01%
2021/03/17	4	90.10	5	90.16	89.30	-1	8,218	-0.01%
2021/03/16	2	90.25	61	89.32	89.90	-59	8,359	-0.71%
2021/03/15	1	89.60	0	0.00	88.80	1	8,476	0.01%
2021/03/12	0	0.00	5.4	89.88	89.10	-5.4	8,447	-0.06%
2021/03/11	25	92.52	17	90.18	90.10	8	8,423	0.09%
2021/03/10	5	91.20	6	89.93	90.40	-1	8,239	-0.01%
2021/03/09	2	88.05	1.1	89.16	89.20	1	8,160	0.01%
2021/03/08	13	88.35	10	88.90	87.00	3	8,088	0.04%
2021/03/05	23.1	90.28	26	89.92	88.10	-3	8,016	-0.04%
2021/03/04	11	86.96	11	88.35	86.10	0	7,670	0.00%
2021/03/03	7	90.80	12	90.55	89.80	-5	7,702	-0.06%
2021/03/02	2	90.25	11	89.95	88.90	-9	7,600	-0.12%
2021/02/26	8	91.65	8	90.08	92.00	0	7,479	0.00%
2021/02/24	3	92.60	6	94.20	90.70	-3	7,132	-0.04%
2021/02/23	10	92.86	7	92.24	93.20	3	6,872	0.04%
2021/02/22	49.5	99.02	48	99.03	95.80	1.5	6,549	0.02%
2021/02/19	41	89.56	47	91.34	94.00	-6	5,820	-0.10%
2021/02/18	12	83.93	25	85.02	85.50	-13	4,952	-0.26%
2021/02/17	2	75.90	3	76.90	77.80	-1	4,570	-0.02%
2021/02/05	3	75.50	3	76.00	75.60	0	4,508	0.00%
2021/02/04	2	78.10	4	77.40	77.10	-2	4,465	-0.04%
2021/02/03	10	77.24	12	76.56	75.70	-2	4,357	-0.05%
2021/02/01	2	71.75	1	72.10	72.30	1	4,219	0.02%
2021/01/29	1	77.70	0	0.00	73.80	1	4,167	0.02%
2021/01/28	1	74.90	0	0.00	74.30	1	4,016	0.02%
2021/01/27	16	73.41	2	74.95	74.80	14	3,975	0.35%
2021/01/26	3	73.33	0	0.00	72.90	3	3,935	0.08%
2021/01/25	0	0.00	1	74.00	73.90	-1	3,903	-0.03%
2021/01/22	0	0.00	3	72.23	73.20	-3	3,877	-0.08%
2021/01/21	3	71.37	1	72.85	71.00	2	3,846	0.05%
2021/01/20	1	72.10	1	74.70	72.10	0	3,809	0.00%
2021/01/19	3	74.83	2	75.90	75.20	1	3,750	0.03%
2021/01/18	3	72.37	0	0.00	73.80	3	3,709	0.08%
2021/01/15	18	77.27	7	75.64	75.50	11	3,670	0.30%
2021/01/14	0	0.00	7.3	77.50	77.70	-7.3	3,619	-0.20%
2021/01/12	0	0.00	1	77.70	76.10	-1	3,555	-0.03%
2021/01/11	2	78.25	0	0.00	79.90	2	3,465	0.06%
2021/01/08	1	76.90	1	77.40	77.60	0	3,298	0.00%
2021/01/07	2	74.60	1	77.30	77.10	1	3,212	0.03%
2021/01/06	27	75.53	0	0.00	74.60	27	3,156	0.86%
2021/01/04	5	76.66	3	76.67	78.00	2	3,019	0.07%
2020/12/30	0	0.00	2	73.95	74.30	-2	2,885	-0.07%
2020/12/29	4.3	74.75	6.3	74.44	73.70	-2	2,867	-0.07%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/25	3	72.67	1	72.60	72.70	2	2,798	0.07%
2020/12/24	1	72.80	0	0.00	72.70	1	2,779	0.04%
2020/12/23	1	71.30	2	71.50	71.70	-1	2,781	-0.04%
2020/12/22	3	72.70	2	70.80	70.20	1	2,781	0.04%
2020/12/21	1	73.40	0	0.00	72.20	1	2,772	0.04%
2020/12/18	4	73.70	8	74.18	73.60	-4	2,747	-0.15%
2020/12/17	1	72.60	0	0.00	72.30	1	2,701	0.04%
2020/12/16	5	72.68	2	73.40	72.50	3	2,699	0.11%
2020/12/15	0	0.00	10	72.88	72.20	-10	2,672	-0.37%
2020/12/11	13	79.68	5	77.98	77.20	8	2,545	0.31%
2020/12/10	32.3	78.84	18	78.19	79.90	14.3	2,382	0.60%
2020/12/09	5	78.22	4	77.80	78.80	1	2,176	0.05%
2020/12/07	6	72.73	5	72.18	72.50	1	1,922	0.05%
2020/12/04	0	0.00	1	74.30	73.70	-1	1,889	-0.05%
2020/12/03	4	74.48	2	74.30	74.20	2	1,868	0.11%
2020/12/02	0	0.00	1	73.50	73.90	-1	1,793	-0.06%
2020/11/30	5	75.00	1	74.90	73.20	4	1,727	0.23%
2020/11/27	7	72.67	5	73.12	74.00	2	1,682	0.12%
2020/11/26	1	71.30	1	70.90	70.70	0	1,507	0.00%
2020/11/25	3	71.10	1	71.50	70.20	2	1,493	0.13%
2020/11/24	1	70.60	2	70.60	70.60	-1	1,471	-0.07%
2020/11/23	1	69.80	1	70.50	69.70	0	1,450	0.00%
2020/11/20	1	69.40	0	0.00	70.00	1	1,459	0.07%
2020/11/19	3	69.63	3	69.53	69.30	0	1,458	0.00%
2020/11/18	3	70.90	1	71.70	70.30	2	1,453	0.14%
2020/11/12	1	69.60	0	0.00	69.00	1	1,426	0.07%
2020/11/11	1	68.50	0	0.00	68.80	1	1,410	0.07%
2020/11/10	3	68.10	3	68.37	68.50	0	1,405	0.00%
2020/10/28	1	64.00	0	0.00	64.10	1	1,529	0.07%
2020/10/22	0	0.00	1	65.80	65.30	-1	1,660	-0.06%
2020/10/21	0	0.00	1	66.80	66.40	-1	1,705	-0.06%
2020/10/16	2	65.95	0	0.00	64.80	2	1,906	0.10%
2020/10/15	1	66.70	0	0.00	65.60	1	1,973	0.05%
2020/10/14	0	0.00	3	66.17	66.60	-3	1,992	-0.15%
2020/10/13	1	64.60	0	0.00	64.70	1	2,014	0.05%
2020/10/08	0	0.00	1	66.40	66.00	-1	2,110	-0.05%
2020/10/05	0	0.00	1	64.90	64.70	-1	2,411	-0.04%
2020/09/30	1	64.30	2	64.25	64.40	-1	2,637	-0.04%
2020/09/28	1	65.20	2	64.85	65.30	-1	3,547	-0.03%
2020/09/24	1	64.10	0	0.00	63.90	1	3,593	0.03%
2020/09/23	1	66.20	0	0.00	65.80	1	3,587	0.03%
2020/09/18	1	67.50	0	0.00	68.10	1	3,653	0.03%
2020/09/17	0	0.00	1	68.00	67.90	-1	3,672	-0.03%
2020/09/16	0	0.00	1	67.40	66.90	-1	3,674	-0.03%
2020/09/15	1	66.80	0	0.00	66.80	1	3,674	0.03%
2020/09/14	0	0.00	3	66.20	66.30	-3	3,807	-0.08%
2020/09/10	2	65.20	1	65.50	64.40	1	3,849	0.03%
2020/09/09	1	64.40	0	0.00	64.60	1	3,879	0.03%
2020/09/08	1	65.10	0	0.00	65.10	1	3,898	0.03%
2020/09/07	0	0.00	1	66.40	65.70	-1	3,931	-0.03%
2020/09/02	0	0.00	2	67.90	68.20	-2	4,182	-0.05%
2020/08/31	0	0.00	1	66.60	66.00	-1	4,173	-0.02%
2020/08/28	1	66.10	0	0.00	66.10	1	4,203	0.02%
2020/08/27	1	66.60	0	0.00	66.10	1	4,267	0.02%
2020/08/26	0	0.00	1	66.80	66.60	-1	4,415	-0.02%
2020/08/20	2	64.90	0	0.00	63.60	2	4,430	0.05%
2020/08/19	0	0.00	1	70.40	68.50	-1	4,386	-0.02%
2020/08/17	1	71.20	1	71.00	70.80	0	4,367	0.00%
2020/08/14	0	0.00	1	70.70	70.70	-1	4,370	-0.02%
2020/08/13	1	70.30	0	0.00	70.00	1	4,368	0.02%
2020/08/10	2	70.25	0	0.00	69.90	2	4,387	0.05%
2020/08/07	0	0.00	4	71.35	70.80	-4	4,407	-0.09%
2020/08/06	1	71.30	0	0.00	71.60	1	4,397	0.02%
2020/08/05	0	0.00	1	71.60	71.30	-1	4,403	-0.02%
2020/08/04	1	70.10	0	0.00	69.90	1	4,400	0.02%
2020/07/31	0	0.00	2	68.80	69.00	-2	4,580	-0.04%
2020/07/30	2	69.50	2	68.80	69.40	0	4,592	0.00%
2020/07/29	0	0.00	2	68.50	68.50	-2	4,577	-0.04%
2020/07/28	0	0.00	4	67.70	67.30	-4	4,577	-0.09%
2020/07/27	4	70.60	0	0.00	69.00	4	4,590	0.09%
2020/07/24	0	0.00	7	70.37	70.40	-7	4,594	-0.15%
2020/07/23	3	72.63	0	0.00	72.30	3	4,568	0.07%
2020/07/22	3	73.80	2	73.85	73.00	1	4,581	0.02%
2020/07/21	1	72.40	0	0.00	72.00	1	4,496	0.02%
2020/07/17	1	71.50	0	0.00	71.20	1	4,448	0.02%
2020/07/16	0	0.00	1	72.50	71.50	-1	4,457	-0.02%
2020/07/15	1	71.40	0	0.00	71.20	1	4,439	0.02%
2020/07/14	0	0.00	6	73.87	72.60	-6	4,456	-0.13%
2020/07/13	1	75.90	0	0.00	75.20	1	4,414	0.02%
2020/07/10	2	76.90	3	76.10	75.00	-1	4,421	-0.02%
2020/07/09	17	80.85	14	81.21	79.90	3	4,363	0.07%
2020/07/08	64	79.47	59	81.92	81.40	5	4,194	0.12%
2020/07/07	14	72.27	10	75.35	77.10	4	3,612	0.11%
2020/07/06	6	71.85	5	71.60	72.10	1	3,368	0.03%
2020/07/03	1	70.60	0	0.00	70.60	1	3,365	0.03%
2020/07/02	1	71.30	0	0.00	71.20	1	3,431	0.03%
2020/07/01	0	0.00	3	71.50	71.00	-3	3,440	-0.09%
2020/06/30	0	0.00	1	70.50	70.10	-1	3,412	-0.03%
2020/06/29	1	69.50	0	0.00	68.80	1	3,425	0.03%
2020/06/24	3	69.80	0	0.00	70.20	3	3,431	0.09%
2020/06/19	1	70.00	2	71.55	70.00	-1	3,529	-0.03%
2020/06/18	5	70.44	5	71.02	70.70	0	3,433	0.00%
2020/06/17	3	70.30	3	70.63	70.30	0	3,447	0.00%
2020/06/16	0	0.00	1	69.00	69.70	-1	3,475	-0.03%
2020/06/12	1	68.40	0	0.00	68.80	1	3,559	0.03%
2020/06/11	7	70.96	0	0.00	69.90	7	3,586	0.20%
2020/06/10	4	73.15	6	74.03	72.20	-2	3,590	-0.06%
2020/06/09	2	72.10	0	0.00	72.40	2	3,506	0.06%
2020/06/08	2	72.10	1	71.50	71.50	1	3,570	0.03%
2020/06/05	0	0.00	2	72.50	72.50	-2	3,567	-0.06%
2020/06/04	1	71.70	0	0.00	71.40	1	3,593	0.03%
2020/06/03	4	72.48	2	73.15	72.40	2	3,618	0.06%
2020/06/02	0	0.00	1	73.00	72.30	-1	3,568	-0.03%
2020/05/28	1	71.10	0	0.00	68.80	1	3,474	0.03%
2020/05/26	3	69.97	7	69.90	69.50	-4	3,585	-0.11%
2020/05/22	2	68.50	0	0.00	68.10	2	3,694	0.05%
2020/05/21	1	69.60	0	0.00	69.60	1	3,740	0.03%
2020/05/15	1	67.60	1	67.10	67.20	0	4,013	0.00%
2020/05/13	1	70.80	0	0.00	70.80	1	4,004	0.02%
2020/05/12	4	71.58	5	71.10	71.00	-1	4,052	-0.02%
2020/05/11	9	70.81	2	70.85	70.90	7	4,099	0.17%
2020/05/08	3	71.53	5	71.94	70.70	-2	4,087	-0.05%
2020/05/07	0	0.00	1	73.20	74.60	-1	3,973	-0.03%
2020/05/06	0	0.00	1	72.00	71.30	-1	3,944	-0.03%
2020/05/05	0	0.00	2	70.70	71.20	-2	3,964	-0.05%
2020/05/04	1	70.80	1	70.80	70.70	0	4,041	0.00%
2020/04/30	4	72.60	3	72.70	72.60	1	4,096	0.02%
2020/04/28	1	70.90	0	0.00	70.40	1	4,132	0.02%
2020/04/22	0	0.00	1	68.10	68.50	-1	4,402	-0.02%
2020/04/21	0	0.00	1	67.50	67.50	-1	4,488	-0.02%
2020/04/16	0	0.00	1	70.00	69.70	-1	4,725	-0.02%
2020/04/15	2	70.00	0	0.00	70.10	2	4,829	0.04%
2020/04/13	1	67.50	1	67.40	67.40	0	5,160	0.00%
2020/04/09	11	68.06	10	67.63	67.30	1	5,868	0.02%
2020/04/08	12	66.85	22	67.15	68.40	-10	6,121	-0.16%
2020/04/07	0	0.00	2	65.30	66.60	-2	6,268	-0.03%
2020/04/06	1	62.60	0.2	62.60	62.40	0.8	6,416	0.01%
2020/03/26	2	61.60	1	62.00	61.80	1	8,385	0.01%
2020/03/25	2	62.20	1	62.00	61.60	1	8,673	0.01%
2020/03/24	0	0.00	1	57.50	58.90	-1	8,750	-0.01%
2020/03/23	0	0.00	1	55.20	54.10	-1	8,864	-0.01%
2020/03/20	1	57.30	1	57.30	57.50	0	9,195	0.00%
2020/03/19	1	54.20	10	52.40	52.30	-9	9,238	-0.10%
2020/03/18	1	59.00	0	0.00	58.10	1	9,165	0.01%
2020/03/17	4	61.05	5	61.60	60.20	-1	9,235	-0.01%
2020/03/16	5	67.24	1	64.10	62.00	4	9,171	0.04%
2020/03/13	1	64.40	2	65.95	68.00	-1	9,102	-0.01%
2020/03/12	5	74.32	0	0.00	71.00	5	9,013	0.06%
2020/03/11	1	81.30	1	78.50	78.50	0	8,929	0.00%
2020/03/10	0	0.00	2	77.50	80.80	-2	8,950	-0.02%
2020/03/09	2	79.00	1	81.00	79.00	1	8,906	0.01%
2020/03/06	2	83.00	0	0.00	83.20	2	8,846	0.02%
2020/03/05	4	84.75	2	85.00	84.60	2	8,831	0.02%
2020/03/03	2	84.00	1	84.50	83.70	1	8,805	0.01%
2020/03/02	2	82.00	1	80.10	81.50	1	8,759	0.01%
2020/02/26	2	89.95	2	88.30	88.30	0	8,644	0.00%
2020/02/25	3	90.47	1	90.70	90.30	2	8,605	0.02%
2020/02/24	4	90.00	3	91.77	91.90	1	8,532	0.01%
2020/02/21	1	90.40	2	90.60	90.70	-1	8,502	-0.01%
2020/02/20	3	91.67	3	91.90	91.00	0	8,474	0.00%
2020/02/19	3	92.17	4	89.93	92.10	-1	8,358	-0.01%
2020/02/18	3	88.67	0	0.00	88.30	3	8,233	0.04%
2020/02/13	0	0.00	3	87.30	87.80	-3	8,200	-0.04%
2020/02/12	0	0.00	3	87.43	88.50	-3	8,187	-0.04%
2020/02/11	2	85.15	0	0.00	85.50	2	8,131	0.02%
2020/02/07	0	0.00	4	86.55	85.40	-4	8,138	-0.05%
2020/02/06	3	88.10	3	88.00	88.00	0	8,139	0.00%
2020/02/05	4	88.48	3	87.17	86.70	1	8,141	0.01%
2020/02/04	1	87.30	0	0.00	87.60	1	8,089	0.01%
2020/02/03	13	83.69	3	82.50	84.80	10	8,065	0.12%
2020/01/31	4	85.90	0	0.00	86.50	4	8,256	0.05%
2020/01/30	3	89.07	2	86.60	86.60	1	8,282	0.01%
2020/01/20	1	96.20	0	0.00	96.20	1	8,158	0.01%
2020/01/17	2	95.00	1	96.30	95.00	1	8,174	0.01%
2020/01/16	1	96.20	3	95.70	96.60	-2	8,264	-0.02%
2020/01/15	4	96.10	2	96.60	95.50	2	8,159	0.02%
2020/01/14	2	98.95	1	99.10	98.30	1	8,055	0.01%
2020/01/13	6	97.08	4	97.75	98.20	2	7,961	0.03%
2020/01/10	17	100.38	12	99.50	97.00	5	7,897	0.06%
2020/01/09	6	100.28	8	100.11	100.50	-2	7,686	-0.03%
2020/01/08	8	99.20	11	98.52	97.40	-3	7,556	-0.04%
2020/01/07	12	99.15	20	99.77	99.20	-8	7,403	-0.11%
2020/01/06	19	105.76	33	106.35	103.00	-14	7,077	-0.20%
2020/01/03	9	105.00	43	103.74	104.50	-34	6,656	-0.51%
2020/01/02	6	109.42	32	109.33	108.50	-26	6,306	-0.41%
2019/12/31	12	107.42	7	107.21	108.00	5	6,011	0.08%
2019/12/30	23	106.78	10	105.60	105.50	13	5,801	0.22%
2019/12/27	34	107.43	19	106.11	106.00	15	5,576	0.27%
2019/12/26	62	106.47	26	106.37	106.50	36	5,269	0.68%
2019/12/25	26	98.89	42	100.32	101.50	-16	4,672	-0.34%
2019/12/24	11	96.66	23	96.47	96.50	-12	4,318	-0.28%
2019/12/23	8	97.10	22	96.31	95.80	-14	4,028	-0.35%
2019/12/20	7	87.69	10	87.80	88.90	-3	3,572	-0.08%
2019/12/19	14	87.35	18	86.15	85.60	-4	3,250	-0.12%
2019/12/18	23	86.66	30	86.59	86.50	-7	3,126	-0.22%
2019/12/17	19	86.45	17	85.81	86.00	2	3,007	0.07%
2019/12/16	5	80.02	7	81.81	82.80	-2	2,674	-0.07%
2019/12/13	1	79.10	4	79.90	79.10	-3	2,585	-0.12%
2019/12/12	20	81.33	23	80.88	80.20	-3	2,560	-0.12%
2019/12/11	0	0.00	1	79.40	79.10	-1	2,464	-0.04%
2019/12/09	0	0.00	4	79.00	78.90	-4	2,476	-0.16%
2019/12/06	0	0.00	2	79.20	78.40	-2	2,492	-0.08%
2019/12/05	3	79.23	0	0.00	78.70	3	2,519	0.12%
2019/12/04	2	77.40	2	77.00	77.10	0	2,481	0.00%
2019/11/29	0	0.00	1	78.10	78.40	-1	2,554	-0.04%
2019/11/28	3	78.30	0	0.00	77.80	3	2,560	0.12%
2019/11/26	0	0.00	3	78.80	78.90	-3	2,729	-0.11%
2019/11/25	0	0.00	11	77.55	77.40	-11	2,839	-0.39%
2019/11/22	4	76.75	1	76.50	76.50	3	2,859	0.10%
2019/11/20	14	76.45	5	76.42	76.60	9	2,931	0.31%
2019/11/15	3	78.37	1	78.30	78.20	2	3,030	0.07%
2019/11/14	1	77.80	4	77.70	77.70	-3	3,075	-0.10%
2019/11/13	6	79.12	0	0.00	79.10	6	3,136	0.19%
2019/11/12	1	79.50	0	0.00	80.10	1	3,145	0.03%
2019/11/11	2	80.40	0	0.00	79.70	2	3,175	0.06%
2019/11/08	1	82.90	0	0.00	83.00	1	3,204	0.03%
2019/11/06	0	0.00	3	85.10	84.20	-3	3,240	-0.09%
2019/11/05	5	86.08	6	85.72	85.20	-1	3,239	-0.03%
2019/11/04	3	85.80	0	0.00	85.40	3	3,240	0.09%
2019/11/01	0	0.00	5	84.90	85.30	-5	3,225	-0.16%
2019/10/31	1	84.60	1	84.80	84.00	0	3,225	0.00%
2019/10/30	22	85.70	9	85.80	84.90	13	3,181	0.41%
2019/10/29	8	83.89	8	83.26	84.80	0	2,957	0.00%
2019/10/28	3	82.63	1	82.50	82.10	2	2,908	0.07%
2019/10/25	4	84.35	14	83.78	83.00	-10	2,909	-0.34%
2019/10/24	5	82.92	1	83.60	84.30	4	2,857	0.14%
2019/10/23	5	81.18	5	81.16	81.10	0	2,728	0.00%
2019/10/22	4	80.28	14	80.43	80.10	-10	2,736	-0.37%
2019/10/21	0	0.00	5	80.20	80.20	-5	2,780	-0.18%
2019/10/18	2	80.90	1	81.00	80.80	1	2,802	0.04%
2019/10/17	3	80.00	11	79.80	79.80	-8	2,838	-0.28%
2019/10/16	1	80.00	11	80.04	79.80	-10	2,929	-0.34%
2019/10/14	0	0.00	9	78.70	78.90	-9	3,284	-0.27%
2019/10/08	1	80.20	1	80.40	80.40	0	3,290	0.00%
2019/10/03	1	80.60	1	80.80	80.60	0	3,366	0.00%
2019/10/02	0	0.00	3	81.13	81.50	-3	3,389	-0.09%
2019/10/01	2	79.75	1	79.90	80.60	1	3,381	0.03%
2019/09/26	1	79.80	1	79.30	79.30	0	3,494	0.00%
2019/09/25	6	79.17	0	0.00	79.30	6	3,539	0.17%
2019/09/24	0	0.00	0	81.90	81.20	0	3,690	0.00%
2019/09/23	1	81.70	0	0.00	81.00	1	3,757	0.03%
2019/09/17	2	82.00	0	0.00	81.90	2	4,030	0.05%
2019/09/16	0	0.00	1	81.70	81.50	-1	4,101	-0.02%
2019/09/11	7	82.50	2	82.45	82.30	5	4,240	0.12%
2019/09/10	4	82.43	2	82.00	82.30	2	4,277	0.05%
2019/09/09	0	0.00	2	83.80	83.60	-2	4,317	-0.05%
2019/09/06	14	85.94	4	85.70	85.30	10	4,528	0.22%
2019/09/05	13	86.30	4	86.30	85.90	9	4,789	0.19%
2019/09/04	0	0.00	2	85.10	85.50	-2	4,813	-0.04%
2019/09/03	4	86.18	1	87.00	84.70	3	4,841	0.06%
2019/08/30	1	85.70	3	86.83	85.70	-2	4,851	-0.04%
2019/08/29	2	86.85	17	88.74	86.10	-15	4,820	-0.31%
2019/08/28	15	85.69	24	86.59	87.70	-9	4,687	-0.19%
2019/08/27	2	83.45	2	84.25	84.00	0	4,565	0.00%
2019/08/26	5	82.00	1	83.20	82.00	4	4,579	0.09%
2019/08/23	0	0.00	2	85.40	85.10	-2	4,534	-0.04%
2019/08/22	4	86.33	2	85.85	85.80	2	4,491	0.04%
2019/08/21	11	85.25	4	85.40	85.30	7	4,431	0.16%
2019/08/20	11	85.32	4	85.45	85.30	7	4,411	0.16%
2019/08/19	6	85.05	3	84.73	84.10	3	4,378	0.07%
2019/08/16	2	84.35	2	83.70	85.00	0	4,345	0.00%
2019/08/15	1	82.20	3	80.97	82.60	-2	4,266	-0.05%
2019/08/14	3	82.47	1	82.30	82.30	2	4,258	0.05%
2019/08/13	1	81.10	1	81.20	80.70	0	4,238	0.00%
2019/08/08	1	79.90	0	0.00	79.50	1	4,154	0.02%
2019/08/06	0	0.00	8	78.10	79.50	-8	4,196	-0.19%
2019/08/05	0	0.00	1	79.70	78.00	-1	4,198	-0.02%
2019/08/02	1	81.10	1	80.90	80.60	0	4,196	0.00%
2019/08/01	1	83.00	0	0.00	82.70	1	4,210	0.02%
2019/07/31	3	83.23	1	82.80	83.40	2	4,220	0.05%
2019/07/30	1	84.50	1	82.20	81.80	0	4,191	0.00%
2019/07/26	3	85.03	0	0.00	85.40	3	4,270	0.07%
2019/07/25	4	85.60	2	84.10	86.00	2	4,275	0.05%
2019/07/24	2	84.20	10	84.10	84.30	-8	4,282	-0.19%
2019/07/23	1	85.60	1	85.80	84.80	0	4,307	0.00%
2019/07/22	1	85.20	5	85.10	84.90	-4	4,351	-0.09%
2019/07/19	7	85.69	15	84.91	85.00	-8	4,365	-0.18%
2019/07/18	0	0.00	3	88.00	85.00	-3	4,337	-0.07%
2019/07/17	0	0.00	7	90.86	87.20	-7	4,321	-0.16%
2019/07/16	23	87.46	21	87.77	86.80	2	4,094	0.05%
2019/07/15	1	85.80	0	0.00	86.00	1	4,122	0.02%
2019/07/12	1	85.60	2	85.95	85.80	-1	4,268	-0.02%
2019/07/11	5	86.90	5	87.30	86.00	0	4,338	0.00%
2019/07/09	2	84.40	0	0.00	84.00	2	4,450	0.04%
2019/07/08	1	85.30	0	0.00	85.10	1	4,593	0.02%
2019/07/05	0	0.00	1	86.20	86.40	-1	4,668	-0.02%
2019/07/04	10	86.00	0	0.00	86.00	10	4,777	0.21%
2019/07/03	3	90.47	4	87.43	87.00	-1	4,814	-0.02%
2019/07/02	1	88.60	15	88.73	88.50	-14	4,827	-0.29%
2019/07/01	17	90.47	4	91.30	89.70	13	4,829	0.27%
2019/06/28	0	0.00	7	86.07	86.90	-7	4,801	-0.15%
2019/06/27	29	86.67	23	87.32	86.90	6	5,131	0.12%
2019/06/25	0	0.00	3	81.63	81.30	-3	5,226	-0.06%
2019/06/24	0	0.00	5	81.88	82.70	-5	5,489	-0.09%
2019/06/21	1	83.00	0	0.00	80.80	1	6,009	0.02%
2019/06/20	2	83.80	4	83.68	84.00	-2	6,228	-0.03%
2019/06/19	16	82.49	11	82.49	82.20	5	6,977	0.07%
2019/06/18	0	0.00	2	82.05	80.80	-2	7,536	-0.03%
2019/06/14	2	82.65	0	0.00	81.60	2	7,923	0.03%
2019/06/13	22	81.29	10	79.90	80.40	12	7,774	0.15%
2019/06/11	7	74.41	2	74.90	74.10	5	7,906	0.06%
2019/06/10	1	72.10	0	0.00	73.50	1	8,015	0.01%
2019/06/06	10	70.00	0	0.00	70.00	10	8,052	0.12%
2019/06/05	5	72.90	0	0.00	72.30	5	8,025	0.06%
2019/06/04	0	0.00	1	72.40	72.10	-1	8,039	-0.01%
2019/06/03	19	72.19	1	72.40	72.20	18	8,071	0.22%
2019/05/29	2	72.20	2	72.20	72.20	0	8,229	0.00%
2019/05/20	1	75.50	2	75.10	75.20	-1	9,297	-0.01%
2019/05/17	3	75.10	2	75.80	75.00	1	9,366	0.01%
2019/05/16	2	78.50	0	0.00	78.00	2	9,375	0.02%
2019/05/15	3	80.23	0	0.00	80.00	3	9,406	0.03%
2019/05/13	1	80.00	1	79.00	78.50	0	9,507	0.00%
2019/05/10	0	0.00	1	82.90	81.50	-1	9,510	-0.01%
2019/05/09	7	82.30	0	0.00	82.00	7	9,554	0.07%
2019/05/07	1	86.90	0	0.00	86.00	1	9,573	0.01%
2019/05/03	2	90.15	0	0.00	89.70	2	9,571	0.02%
2019/04/30	1	86.60	3	86.57	88.30	-2	9,544	-0.02%
2019/04/29	1	85.50	1	85.00	85.50	0	9,591	0.00%
2019/04/26	3	89.70	4	86.55	87.50	-1	9,773	-0.01%
2019/04/25	0	0.00	1	91.10	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	5	90.92	90.80	-5	9,943	-0.05%
2019/04/23	2	90.35	1	92.10	90.40	1	10,073	0.01%
2019/04/22	2	91.70	5	92.28	92.00	-3	10,362	-0.03%
2019/04/19	10	92.15	8	91.86	91.30	2	10,529	0.02%
2019/04/18	23	93.37	17	93.07	92.50	6	10,755	0.06%
2019/04/17	4	92.13	17	91.01	91.20	-13	10,669	-0.12%
2019/04/16	3	92.27	1	94.60	92.20	2	10,632	0.02%
2019/04/15	2	92.10	13	93.01	93.60	-11	10,584	-0.10%
2019/04/12	11	94.05	13	92.12	91.50	-2	10,511	-0.02%
2019/04/11	11	98.25	13	94.85	94.80	-2	10,375	-0.02%
2019/04/10	0	0.00	42	96.93	96.30	-42	10,308	-0.41%
2019/04/09	0	0.00	4	97.25	96.10	-4	10,267	-0.04%
2019/04/08	27	98.40	0	0.00	96.50	27	10,221	0.26%
2019/04/03	6	98.50	6	98.00	97.50	0	10,114	0.00%
2019/04/02	140	98.61	40	98.71	98.80	100	10,066	0.99%	大買/
2019/04/01	48	101.03	48	98.61	97.40	0	9,895	0.00%
2019/03/29	13	97.78	10.4	98.41	98.40	2.6	9,486	0.03%
2019/03/28	10	97.57	12	96.43	96.40	-2	9,346	-0.02%
2019/03/27	22	97.25	20	97.70	97.70	2	9,125	0.02%
2019/03/26	23	98.78	21	99.77	99.10	2	8,857	0.02%
2019/03/25	4	93.30	5	92.74	95.60	-1	8,350	-0.01%
2019/03/22	30	94.89	12	95.06	94.60	18	8,080	0.22%
2019/03/21	24	87.79	75	89.20	90.50	-51	7,287	-0.70%
2019/03/20	50	84.85	96	84.23	82.30	-46	6,741	-0.68%
2019/03/18	2	80.60	0	0.00	78.80	2	6,301	0.03%
2019/03/14	26	79.69	16	79.94	80.10	10	6,161	0.16%
2019/03/13	31	77.92	1	75.50	79.10	30	5,920	0.51%
2019/03/12	3	76.73	0	0.00	75.60	3	5,834	0.05%
2019/03/08	0	0.00	2	74.80	74.80	-2	5,987	-0.03%
2019/03/07	7	77.00	43	76.71	75.60	-36	6,020	-0.60%
2019/03/06	1	77.50	43	77.47	77.40	-42	6,106	-0.69%
2019/03/05	38	78.23	10	78.45	77.20	28	6,139	0.46%
2019/03/04	1	77.00	1	79.00	77.00	0	6,128	0.00%
2019/02/27	1	77.20	0	0.00	77.20	1	6,089	0.02%
2019/02/26	24.5	78.92	10	77.70	77.50	14.5	6,118	0.24%
2019/02/25	33	79.95	24	79.92	79.20	9	6,320	0.14%
2019/02/22	10	78.88	5	78.80	78.80	5	6,205	0.08%
2019/02/21	47	78.92	90	79.78	79.70	-43	6,066	-0.71%
2019/02/20	6	75.18	12	75.88	74.20	-6	5,579	-0.11%
2019/02/19	17	75.24	15	75.47	75.00	2	5,591	0.04%
2019/02/18	3	74.50	3	74.67	74.50	0	5,466	0.00%
2019/02/15	2	73.05	15	73.84	72.50	-13	5,404	-0.24%
2019/02/14	2	75.10	0	0.00	74.10	2	5,410	0.04%
2019/02/13	7	76.30	2	75.95	74.80	5	5,440	0.09%
2019/02/12	35	75.39	1	75.20	75.00	34	5,329	0.64%
2019/02/11	1	74.70	0	0.00	74.80	1	5,362	0.02%
2019/01/30	5	74.30	9	73.72	73.50	-4	5,743	-0.07%
2019/01/29	1	73.70	2	73.80	74.00	-1	6,050	-0.02%
2019/01/28	5	73.18	16	72.73	72.70	-11	6,021	-0.18%
2019/01/25	10	73.75	11	73.24	73.20	-1	6,071	-0.02%
2019/01/24	6	72.92	8	72.50	72.50	-2	6,106	-0.03%
2019/01/23	0	0.00	1	72.70	72.50	-1	6,125	-0.02%
2019/01/22	0	0.00	15	73.00	73.00	-15	6,136	-0.24%
2019/01/21	11	74.47	13	74.38	73.80	-2	6,157	-0.03%
2019/01/18	33	74.65	24	74.77	74.30	9	6,148	0.15%
2019/01/17	4	75.63	3	73.60	72.70	1	5,990	0.02%
2019/01/16	14	74.69	11	74.56	74.10	3	5,890	0.05%
2019/01/15	14	74.26	14	74.26	75.50	0	5,839	0.00%
2019/01/14	22	74.96	13	75.23	75.10	9	5,709	0.16%
2019/01/11	31	72.82	31	71.99	71.80	0	5,386	0.00%
2019/01/10	21	70.60	37	70.98	71.50	-16	5,164	-0.31%
2019/01/09	4	68.25	1	67.90	67.60	3	4,877	0.06%
2019/01/08	0	0.00	31	67.36	68.50	-31	4,827	-0.64%
2019/01/07	14	66.80	1	66.80	66.40	13	4,801	0.27%
2019/01/03	2	66.60	3	65.70	65.30	-1	4,893	-0.02%
2019/01/02	2	67.10	1	67.50	67.00	1	4,968	0.02%
2018/12/28	0	0.00	1	66.50	66.20	-1	4,990	-0.02%
2018/12/26	0	0.00	2	62.80	62.70	-2	4,986	-0.04%
2018/12/24	0	0.00	1	64.50	65.00	-1	5,187	-0.02%
2018/12/20	0	0.00	5	66.00	64.50	-5	5,217	-0.10%
2018/12/18	1	68.30	1	67.50	66.70	0	5,263	0.00%
2018/12/17	5	68.30	1	68.00	68.60	4	5,355	0.07%
2018/12/14	4	68.00	4	67.78	67.50	0	5,358	0.00%
2018/12/13	11	68.30	6	68.33	67.40	5	5,338	0.09%
2018/12/12	2	66.45	2	66.40	67.70	0	5,285	0.00%
2018/12/11	2	64.55	6	64.58	64.60	-4	5,251	-0.08%
2018/12/10	2	63.10	1	63.30	63.50	1	5,277	0.02%
2018/12/07	3	65.73	1	65.80	65.60	2	5,273	0.04%
2018/12/06	15	65.55	11	65.28	64.70	4	5,302	0.08%
2018/12/05	0	0.00	5	68.18	66.90	-5	5,326	-0.09%
2018/12/04	8	70.16	3	69.83	69.90	5	5,422	0.09%
2018/12/03	1	69.00	3	69.43	69.80	-2	5,413	-0.04%
2018/11/30	6	66.83	7	66.80	66.70	-1	5,250	-0.02%
2018/11/29	4	68.63	5	68.70	66.50	-1	5,216	-0.02%
2018/11/28	4	66.65	4	67.30	68.00	0	5,100	0.00%
2018/11/27	6	65.85	5	66.70	66.90	1	5,032	0.02%
2018/11/26	5	65.24	3	65.10	65.00	2	4,961	0.04%
2018/11/23	8	64.56	6	64.20	64.40	2	4,940	0.04%
2018/11/22	12	65.39	15	65.25	64.10	-3	4,887	-0.06%
2018/11/21	6	62.88	9	63.41	63.60	-3	4,645	-0.06%
2018/11/20	6	63.07	4	62.78	62.90	2	4,632	0.04%
2018/11/19	8	63.26	5	63.48	63.50	3	4,629	0.06%
2018/11/16	3	62.53	9	62.79	62.60	-6	4,624	-0.13%
2018/11/14	3	62.00	0	0.00	60.80	3	4,587	0.07%
2018/11/13	4	60.30	6	60.03	62.20	-2	4,617	-0.04%
2018/11/12	10	63.54	13	61.56	61.10	-3	4,614	-0.07%
2018/11/09	7	61.46	2	61.30	62.00	5	4,641	0.11%
2018/11/08	10	62.73	7	63.11	61.80	3	4,694	0.06%
2018/11/07	38	62.54	34	63.33	63.00	4	4,732	0.08%
2018/11/06	17	64.62	18	64.72	62.50	-1	4,522	-0.02%
2018/11/05	11	59.86	9	58.60	60.60	2	4,226	0.05%
2018/11/02	17	58.58	17	58.46	58.20	0	4,408	0.00%
2018/11/01	15	56.67	17	55.98	57.90	-2	4,733	-0.04%
2018/10/31	0	0.00	3	53.70	55.40	-3	4,905	-0.06%
2018/10/30	6	53.85	4	53.00	52.40	2	4,885	0.04%
2018/10/29	6	54.50	3	54.50	54.00	3	4,862	0.06%
2018/10/26	10	57.50	0	0.00	54.80	10	4,844	0.21%
2018/10/25	0	0.00	4	56.78	56.80	-4	4,816	-0.08%
2018/10/24	10	59.38	11	58.46	60.20	-1	4,759	-0.02%
2018/10/22	2	59.20	0	0.00	60.90	2	4,739	0.04%
2018/10/19	7	59.40	28	58.89	59.70	-21	4,740	-0.44%
2018/10/18	6	58.50	11	58.95	58.50	-5	4,744	-0.11%
2018/10/17	0	0.00	5	59.50	58.50	-5	4,821	-0.10%
2018/10/16	1	58.60	0	0.00	57.80	1	4,898	0.02%
2018/10/15	6	57.42	8	57.45	57.80	-2	5,034	-0.04%
2018/10/12	11	55.72	11	56.40	57.40	0	5,083	0.00%
2018/10/11	16	54.76	4	55.05	54.50	12	5,070	0.24%
2018/10/09	1	63.90	10	60.80	60.50	-9	5,094	-0.18%
2018/10/08	10	65.26	72	64.54	64.80	-62	5,036	-1.23%
2018/10/05	1	68.50	5	67.14	67.00	-4	5,060	-0.08%
2018/10/04	0	0.00	1	70.50	70.20	-1	5,118	-0.02%
2018/10/02	31	75.94	23.1	73.92	73.50	7.9	5,095	0.16%
2018/09/27	5	72.00	6	71.63	71.70	-1	5,147	-0.02%
2018/09/26	5	72.60	0	0.00	71.40	5	5,164	0.10%
2018/09/21	2	68.95	2	67.25	70.20	0	5,170	0.00%
2018/09/20	1	70.00	5	71.20	70.70	-4	5,080	-0.08%
2018/09/19	0	0.00	3	70.80	70.20	-3	5,087	-0.06%
2018/09/18	3	68.50	0	0.00	70.00	3	5,141	0.06%
2018/09/14	0	0.00	5	70.92	71.70	-5	5,216	-0.10%
2018/09/12	8	69.06	8	69.95	69.20	0	5,278	0.00%
2018/09/11	1	71.40	3	70.67	70.70	-2	5,357	-0.04%
2018/09/10	10	70.15	1	69.40	69.30	9	5,325	0.17%
2018/09/07	0	0.00	1	77.20	77.00	-1	5,431	-0.02%
2018/09/04	1	79.50	0	0.00	79.50	1	6,252	0.02%
2018/09/03	1	81.10	3	80.10	78.70	-2	6,833	-0.03%
2018/08/31	0	0.00	1	80.80	80.80	-1	7,235	-0.01%
2018/08/30	1	80.70	0	0.00	80.70	1	7,340	0.01%
2018/08/29	1	80.30	0	0.00	80.40	1	7,524	0.01%
2018/08/28	1	81.10	4	81.20	80.60	-3	7,796	-0.04%
2018/08/27	1	80.10	0	0.00	80.40	1	7,822	0.01%
2018/08/24	2	78.60	0	0.00	78.60	2	7,863	0.03%
2018/08/23	12	79.96	0	0.00	79.30	12	7,938	0.15%
2018/08/22	9	79.98	0	0.00	80.10	9	7,956	0.11%
2018/08/21	2	79.85	3	79.37	79.70	-1	8,028	-0.01%
2018/08/20	1	78.00	0	0.00	78.60	1	8,107	0.01%
2018/08/17	4	80.10	8	80.38	79.50	-4	8,203	-0.05%
2018/08/16	4	79.90	0	0.00	80.00	4	8,362	0.05%
2018/08/15	3	80.67	3	81.50	80.00	0	8,296	0.00%
2018/08/14	3	81.03	0	0.00	81.60	3	8,375	0.04%
2018/08/13	18	82.67	0	0.00	82.60	18	8,370	0.22%
2018/08/10	6	91.12	7	89.06	88.30	-1	8,213	-0.01%
2018/08/09	27	90.71	30	90.63	90.80	-3	8,330	-0.04%
2018/08/08	14	87.26	19	91.82	92.20	-5	8,183	-0.06%
2018/08/07	1	83.90	1	82.60	83.90	0	7,839	0.00%
2018/08/06	1	87.60	0	0.00	88.00	1	7,689	0.01%
2018/08/03	0	0.00	3	88.30	88.70	-3	7,762	-0.04%
2018/08/02	0	0.00	1	88.10	88.10	-1	7,787	-0.01%
2018/07/31	1	89.40	0	0.00	89.30	1	7,818	0.01%
2018/07/30	3	90.00	5	90.56	89.70	-2	7,938	-0.03%
2018/07/27	1	89.70	2	89.30	89.20	-1	7,938	-0.01%
2018/07/26	6	88.50	26	88.04	88.10	-20	7,950	-0.25%
2018/07/25	13	89.16	8	88.85	88.50	5	7,991	0.06%
2018/07/24	5	88.60	15	88.27	89.00	-10	8,123	-0.12%
2018/07/23	12	90.56	4	88.83	89.50	8	8,134	0.10%
2018/07/20	5	93.12	15	93.47	92.20	-10	8,180	-0.12%
2018/07/19	25	93.23	9	91.69	91.10	16	8,116	0.20%
2018/07/18	7	90.81	0	0.00	90.30	7	8,211	0.09%
2018/07/17	12	93.19	12	92.48	91.90	0	8,406	0.00%
2018/07/16	1	91.10	3	91.30	91.70	-2	8,455	-0.02%
2018/07/13	6	92.40	13	91.54	91.00	-7	8,549	-0.08%
2018/07/12	15	90.63	13	91.32	91.50	2	8,961	0.02%
2018/07/11	12	87.50	0	0.00	87.50	12	9,523	0.13%
2018/07/10	4	89.00	4	88.63	88.90	0	9,647	0.00%
2018/07/09	1	88.60	0	0.00	87.30	1	9,676	0.01%
2018/07/06	11	86.84	7	89.01	89.40	4	9,702	0.04%
2018/07/05	4	88.98	9	90.49	86.00	-5	9,703	-0.05%
2018/07/04	1	89.40	30	90.00	90.20	-29	9,695	-0.30%
2018/07/03	2	90.45	3	90.73	90.50	-1	9,676	-0.01%
2018/07/02	0.1	92.60	0	0.00	92.00	0.1	9,669	0.00%
2018/06/29	5	93.22	5	93.44	94.00	0	9,665	0.00%
2018/06/28	1	91.10	1	91.30	91.70	0	9,635	0.00%
2018/06/27	12	91.65	0	0.00	90.90	12	9,654	0.12%
2018/06/26	6	91.63	41	91.83	92.50	-35	9,635	-0.36%
2018/06/22	1	96.50	2	96.65	96.80	-1	9,646	-0.01%
2018/06/21	3	100.17	5	98.50	98.50	-2	9,690	-0.02%
2018/06/20	2	99.20	51	98.02	99.00	-49	9,823	-0.50%
2018/06/19	1	103.50	0	0.00	102.00	1	9,921	0.01%
2018/06/15	21	112.19	21	106.60	107.00	0	10,086	0.00%
2018/06/14	54	111.47	49	109.94	110.00	5	10,122	0.05%
2018/06/13	14	113.71	3	113.00	109.50	11	10,003	0.11%
2018/06/12	41	112.28	13	112.31	111.50	28	9,896	0.28%
2018/06/11	81	111.87	48	111.06	111.00	33	9,973	0.33%
2018/06/08	33	102.35	34	107.49	107.50	-1	9,426	-0.01%
2018/06/07	17	99.08	56	98.72	97.90	-39	9,122	-0.43%
2018/06/06	45	101.46	40	99.61	99.30	5	9,083	0.06%
2018/06/05	78	99.24	18	98.77	98.90	60	9,182	0.65%
2018/06/04	15	95.97	1	95.90	95.30	14	8,960	0.16%
2018/06/01	12	95.79	12	94.82	94.70	0	9,016	0.00%
2018/05/31	15	94.87	2	95.70	94.70	13	9,096	0.14%
2018/05/30	2	93.70	5	93.56	93.20	-3	9,150	-0.03%
2018/05/29	8	96.90	11	96.81	95.50	-3	9,289	-0.03%
2018/05/28	0	0.00	1	97.50	95.90	-1	9,717	-0.01%
2018/05/25	6	97.17	1	95.50	95.20	5	9,996	0.05%
2018/05/24	43	95.42	27	95.06	95.00	16	9,908	0.16%
2018/05/23	8	92.26	1	91.80	92.10	7	9,867	0.07%
2018/05/22	44	94.84	37	93.03	92.50	7	9,902	0.07%
2018/05/21	13	93.38	3	92.00	92.50	10	9,906	0.10%
2018/05/18	14.1	91.39	1	91.60	90.20	13.1	9,899	0.13%
2018/05/17	8	93.98	2	93.15	92.20	6	10,010	0.06%
2018/05/16	5	90.50	1	90.20	90.00	4	9,969	0.04%
2018/05/15	3	89.27	2	88.70	88.30	1	10,102	0.01%
2018/05/14	1	87.80	2	89.70	88.60	-1	10,327	-0.01%
2018/05/11	3	91.67	0	0.00	90.00	3	10,396	0.03%
2018/05/09	1	91.20	2	90.30	90.30	-1	10,770	-0.01%
2018/05/08	2	91.00	2	91.30	90.70	0	10,944	0.00%
2018/05/07	12	92.85	12	92.46	92.30	0	11,138	0.00%
2018/05/04	4	90.85	6	91.02	89.80	-2	11,659	-0.02%
2018/05/03	3	90.37	0	0.00	89.20	3	11,957	0.03%
2018/05/02	2	92.40	0	0.00	90.40	2	12,704	0.02%
2018/04/30	10	90.95	7	92.19	92.40	3	13,070	0.02%
2018/04/27	4	91.48	6	90.58	91.00	-2	12,940	-0.02%
2018/04/26	2	92.00	101	88.57	89.90	-99	12,914	-0.77%	大賣/
2018/04/25	2	95.30	2	94.70	95.30	0	12,840	0.00%
2018/04/24	6.1	96.66	202	96.23	95.00	-195.9	12,816	-1.53%	大賣/鉅額交易
2018/04/23	9	103.98	0	0.00	99.50	9	12,740	0.07%
2018/04/20	14	108.64	20	106.90	106.50	-6	12,537	-0.05%
2018/04/19	13	107.54	11	106.73	106.50	2	12,413	0.02%
2018/04/18	38	108.97	27	110.44	107.00	11	12,497	0.09%
2018/04/17	193	109.71	109	109.74	109.50	84	12,046	0.70%	大買/大賣/
2018/04/16	6	104.92	6	105.00	104.00	0	11,418	0.00%
2018/04/13	1	102.50	1	102.50	102.50	0	11,333	0.00%
2018/04/12	3	102.33	11	102.32	102.00	-8	11,311	-0.07%
2018/04/11	8	103.81	3	105.00	101.50	5	11,358	0.04%
2018/04/10	7	104.86	11	103.55	103.00	-4	11,373	-0.04%
2018/04/03	2	100.50	11	100.55	100.50	-9	11,428	-0.08%
2018/04/02	92	101.98	1	102.00	101.50	91	11,484	0.79%
2018/03/31	1	102.50	10	102.50	102.50	-9	11,617	-0.08%
2018/03/30	1	103.00	21	102.38	102.50	-20	11,741	-0.17%
2018/03/29	2	103.75	1	105.50	103.00	1	11,891	0.01%
2018/03/28	3	104.33	0	0.00	104.00	3	11,923	0.03%
2018/03/27	4	105.88	2	106.25	105.00	2	11,935	0.02%
2018/03/26	1	104.00	3	103.83	104.00	-2	11,928	-0.02%
2018/03/23	15	102.37	7	102.36	103.50	8	11,928	0.07%
2018/03/22	17	110.53	8	111.31	107.50	9	11,923	0.08%
2018/03/21	70	111.06	11	112.00	111.50	59	11,799	0.50%
2018/03/20	45	112.10	41	109.96	108.50	4	11,627	0.03%
2018/03/19	14	109.82	3	109.83	111.50	11	11,530	0.10%
2018/03/16	20	110.78	9	110.44	109.50	11	11,568	0.10%
2018/03/15	87	110.80	47	109.89	109.00	40	11,700	0.34%
2018/03/13	8	107.75	3	108.67	106.00	5	11,513	0.04%
2018/03/12	43.1	104.96	68	104.51	104.50	-24.9	11,617	-0.21%
2018/03/09	18	109.17	4	108.50	104.50	14	11,812	0.12%
2018/03/08	13	103.69	15	103.83	104.00	-2	11,748	-0.02%
2018/03/07	2	103.25	3	104.83	103.00	-1	11,836	-0.01%
2018/03/06	4	106.25	2	107.00	106.00	2	11,998	0.02%
2018/03/05	9	106.39	6	109.17	105.50	3	12,005	0.02%
2018/03/02	25	108.06	0	0.00	107.50	25	11,990	0.21%
2018/03/01	27	110.46	15	111.53	110.00	12	11,933	0.10%
2018/02/27	6	107.92	15	109.00	110.00	-9	11,587	-0.08%
2018/02/26	1	99.70	19	101.24	100.00	-18	11,284	-0.16%
2018/02/23	45	102.21	38	102.86	100.50	7	11,390	0.06%
2018/02/22	8	100.34	14	99.63	99.70	-6	11,747	-0.05%
2018/02/21	64	99.36	44	100.51	100.50	20	11,855	0.17%
2018/02/12	11	94.34	3	94.20	93.00	8	11,861	0.07%
2018/02/09	13	93.25	13	94.05	96.00	0	12,282	0.00%
2018/02/08	13	98.62	2	97.75	96.00	11	12,232	0.09%
2018/02/07	36	101.67	183	99.41	97.80	-147	12,194	-1.21%	大賣/鉅額交易
2018/02/06	20	99.15	1	98.70	97.80	19	12,216	0.16%
2018/02/05	15	107.73	6	108.17	108.50	9	12,046	0.07%
2018/02/02	11	113.55	3	113.67	112.50	8	12,119	0.07%
2018/02/01	57	118.10	77	114.70	114.00	-20	12,158	-0.16%
2018/01/31	168	118.24	176	118.98	118.00	-8	12,072	-0.07%	大買/大賣/
2018/01/30	26	123.77	11	123.68	123.00	15	12,087	0.12%
2018/01/29	80	121.16	52	123.25	124.00	28	12,033	0.23%
2018/01/26	37	116.99	23	116.00	116.00	14	11,783	0.12%
2018/01/25	79	111.94	78	114.42	116.00	1	11,579	0.01%
2018/01/24	10	104.65	31	103.88	105.50	-21	10,980	-0.19%
2018/01/23	26	97.96	1	98.30	96.10	25	11,090	0.23%
2018/01/19	7	95.66	0	0.00	95.30	7	11,767	0.06%
2018/01/18	3	100.83	3	98.93	97.50	0	11,898	0.00%
2018/01/17	1	100.00	0	0.00	99.50	1	12,261	0.01%
2018/01/16	3	98.80	1	98.80	98.60	2	12,775	0.02%
2018/01/15	1	99.60	1	98.40	97.80	0	12,979	0.00%
2018/01/12	8	99.56	3	98.73	98.00	5	13,301	0.04%
2018/01/11	0	0.00	1	94.70	95.30	-1	13,567	-0.01%
2018/01/10	2	94.95	0	0.00	95.00	2	13,922	0.01%
2018/01/09	7	96.94	5	98.72	95.50	2	14,366	0.01%
2018/01/08	4	98.38	5	98.12	97.50	-1	14,563	-0.01%
2018/01/05	7	99.83	1	100.50	100.00	6	14,791	0.04%
2018/01/04	2	100.50	2	98.85	99.70	0	15,107	0.00%
2018/01/03	6	98.45	0	0.00	98.50	6	15,646	0.04%
2018/01/02	1	98.50	1	97.50	98.40	0	16,449	0.00%