亞光 (3019)-群益金鼎-東大券商分點個股進出

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
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865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-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	11	112.41	1	112.50	112.00	10	12,604	0.08%
2024/11/20	3	110.00	4.4	110.45	108.00	-1.4	12,999	-0.01%
2024/11/19	6.4	109.36	12	109.70	110.50	-5.6	13,224	-0.04%
2024/11/18	6	103.75	6	103.25	103.50	0	13,272	0.00%
2024/11/15	0	0.00	5	106.30	107.00	-5	13,896	-0.04%
2024/11/14	4	104.00	3	103.67	104.00	1	14,340	0.01%
2024/11/13	3	108.00	5	107.50	106.50	-2	15,121	-0.01%
2024/11/08	7	107.36	38	106.55	105.50	-31	17,347	-0.18%
2024/11/07	20	108.40	6.3	108.26	107.50	13.8	17,897	0.08%
2024/11/06	11	106.32	10	106.00	106.50	1	18,210	0.01%
2024/11/05	19	106.42	9	105.00	106.00	10	18,669	0.05%
2024/11/04	19.3	108.68	8	104.88	104.00	11.3	18,799	0.06%
2024/11/01	2	102.50	10	102.22	105.00	-8	18,597	-0.04%
2024/10/30	0.1	103.50	0	0.00	102.50	0.1	18,703	0.00%
2024/10/29	2	104.25	1	104.00	103.00	1	18,872	0.01%
2024/10/28	1	105.00	0	0.00	105.00	1	18,915	0.01%
2024/10/25	39	110.05	38	108.51	108.50	1	18,911	0.01%
2024/10/24	3.1	108.87	2	104.00	104.00	1.1	18,822	0.01%
2024/10/23	1	106.00	0	0.00	105.50	1	18,721	0.01%
2024/10/22	0	105.00	4	104.00	105.50	-4	18,755	-0.02%
2024/10/18	1	102.51	0.6	102.50	102.50	0.4	18,984	0.00%
2024/10/17	0	104.50	0	0.00	103.50	0	19,053	0.00%
2024/10/16	3	104.66	4	102.38	102.50	-1	19,170	-0.01%
2024/10/15	0.1	105.36	1	104.00	103.50	-0.9	19,385	0.00%
2024/10/14	3.1	104.02	6	104.50	105.50	-2.9	20,052	-0.01%
2024/10/11	5.1	104.59	78.1	103.71	103.50	-73.1	20,564	-0.36%
2024/10/09	0.1	110.05	1	112.00	111.00	-0.9	20,478	0.00%
2024/10/08	6.1	112.84	5	113.10	113.00	1.1	20,478	0.01%
2024/10/07	4	116.62	9.1	114.51	115.50	-5	20,534	-0.02%
2024/10/04	1.1	112.05	38.7	112.27	113.00	-37.6	20,694	-0.18%
2024/10/01	3.1	114.30	2.7	115.85	114.00	0.4	20,661	0.00%
2024/09/30	22.1	115.50	1	116.00	114.00	21.1	20,515	0.10%
2024/09/27	19.2	117.10	37	118.88	115.00	-17.8	20,388	-0.09%
2024/09/26	33.6	121.58	47.2	121.34	119.00	-13.6	19,964	-0.07%
2024/09/25	20	124.48	18	127.25	131.50	2	19,175	0.01%
2024/09/24	24.1	122.32	1	122.50	123.00	23.1	18,623	0.12%
2024/09/23	33.1	122.93	34	121.76	124.00	-0.9	18,414	0.00%
2024/09/20	8	121.06	30	121.33	118.50	-22	18,117	-0.12%
2024/09/19	2.2	117.14	8.1	119.37	120.00	-6	17,906	-0.03%
2024/09/18	9.1	115.83	6	116.33	114.00	3.1	17,756	0.02%
2024/09/16	35	119.64	3	119.00	118.50	32	17,614	0.18%
2024/09/13	16	122.34	29	118.17	123.00	-13	17,417	-0.07%
2024/09/12	49	115.97	2	116.00	116.00	47	17,145	0.27%
2024/09/11	2	115.00	14	115.18	113.50	-12	17,016	-0.07%
2024/09/10	9	113.61	2	113.00	113.50	7	16,958	0.04%
2024/09/09	8.2	114.39	7	110.86	115.50	1.2	16,787	0.01%
2024/09/06	34.1	118.10	34	118.65	114.50	0.1	16,733	0.00%
2024/09/05	27.1	121.74	15	120.90	118.00	12.1	16,462	0.07%
2024/09/04	3	117.69	30	115.68	116.50	-27	15,927	-0.17%
2024/09/03	20	122.88	10	121.00	122.00	10	15,706	0.06%
2024/09/02	14	121.07	0	0.00	121.00	14	15,563	0.09%
2024/08/30	25	124.06	13	124.77	122.00	12	15,431	0.08%
2024/08/29	80.1	130.27	71	131.18	128.00	9.1	15,050	0.06%
2024/08/28	5	122.00	2	121.50	121.50	3	14,231	0.02%
2024/08/27	4.1	122.25	2	123.25	120.50	2.1	13,968	0.01%
2024/08/26	2	118.00	0	0.00	115.00	2	13,487	0.01%
2024/08/23	22	118.75	22	119.80	121.50	0	13,259	0.00%
2024/08/22	35	116.17	40	117.43	116.00	-5	12,891	-0.04%
2024/08/21	19	125.47	23	125.74	126.50	-4	12,310	-0.03%
2024/08/20	5	124.30	33	122.21	122.50	-28	11,942	-0.23%
2024/08/19	43	126.01	44	125.39	122.00	-1	11,626	-0.01%
2024/08/16	94	122.50	101	120.27	121.00	-7	10,945	-0.06%	大賣/
2024/08/15	117	116.20	131.2	116.70	117.00	-14.2	10,458	-0.14%	大買/大賣/
2024/08/14	90	112.06	80.3	110.51	111.50	9.7	9,610	0.10%
2024/08/13	42	104.18	54.2	105.37	108.00	-12.2	8,623	-0.14%
2024/08/12	44	99.18	36.2	98.77	98.40	7.8	7,825	0.10%
2024/08/09	68	98.29	55.4	97.00	95.40	12.6	7,208	0.18%
2024/08/08	100	95.38	93.4	94.78	94.00	6.6	6,579	0.10%
2024/08/07	69	92.81	50	93.31	93.40	19	6,158	0.31%
2024/08/06	9.7	84.46	8	85.13	87.50	1.7	5,620	0.03%
2024/08/05	2	80.00	1	80.70	79.60	1	5,402	0.02%
2024/08/02	5	89.76	43	89.40	88.40	-38	5,291	-0.72%
2024/08/01	6	92.53	10	92.78	93.70	-4	5,121	-0.08%
2024/07/31	11	89.67	1	89.70	89.70	10	4,911	0.20%
2024/07/30	9	85.22	2	85.35	89.80	7	4,824	0.15%
2024/07/29	32	88.34	11	88.50	86.10	21	4,720	0.44%
2024/07/26	1	83.60	0	0.00	85.60	1	4,569	0.02%
2024/07/23	12	88.36	12	87.03	85.90	0	4,499	0.00%
2024/07/22	21	90.57	24	87.54	87.10	-3	4,419	-0.07%
2024/07/19	12	90.21	38	89.87	89.30	-26	4,225	-0.62%
2024/07/18	1	91.60	27.1	90.55	90.80	-26.1	4,100	-0.64%
2024/07/17	9	95.23	39	94.34	93.30	-30	3,974	-0.75%
2024/07/16	34.1	97.07	23	93.30	95.60	11.1	3,796	0.29%
2024/07/15	178	97.54	99	96.33	95.10	79	3,491	2.26%	大買/
2024/07/12	56	90.00	30	90.60	90.10	26	2,737	0.95%
2024/07/11	13	85.05	14	88.56	88.80	-1	2,094	-0.05%
2024/07/10	4	80.60	4	80.98	80.80	0	1,885	0.00%
2024/07/09	5	78.34	4	78.88	79.50	1	1,727	0.06%
2024/07/08	30	79.82	7.5	78.77	79.00	22.5	1,598	1.41%
2024/07/05	0	0.00	3	76.00	76.00	-3	1,257	-0.24%
2024/07/03	1	70.40	0	0.00	69.50	1	1,200	0.08%
2024/07/02	0	0.00	2	68.50	69.00	-2	1,213	-0.16%
2024/06/25	0.1	69.90	0	0.00	70.30	0.1	1,200	0.01%
2024/06/24	0	0.00	2	69.30	69.40	-2	1,187	-0.17%
2024/06/21	0	0.00	2	68.95	68.80	-2	1,192	-0.17%
2024/06/20	0	0.00	3	69.90	69.30	-3	1,182	-0.25%
2024/06/19	3	70.50	0	0.00	70.90	3	1,157	0.26%
2024/06/18	0	0.00	4	71.15	71.00	-4	1,130	-0.35%
2024/06/14	1	71.10	1.2	70.85	71.20	-0.2	1,068	-0.02%
2024/06/13	6.2	71.95	6	71.55	70.50	0.2	1,033	0.02%
2024/06/12	1.3	67.92	0	0.00	68.00	1.3	871	0.15%
2024/06/07	1	67.80	8.3	68.21	68.00	-7.3	858	-0.85%
2024/06/06	4	68.20	0	0.00	67.70	4	853	0.47%
2024/06/05	18	68.06	10	67.63	67.30	8	816	0.98%
2024/06/04	1	66.60	0	0.00	66.50	1	794	0.13%
2024/05/28	1	65.90	0	0.00	66.80	1	796	0.13%
2024/05/24	0	0.00	3	65.60	65.60	-3	788	-0.38%
2024/05/22	0	0.00	5	66.70	66.80	-5	784	-0.64%
2024/05/09	3	65.10	0	0.00	64.20	3	807	0.37%
2024/04/10	1	66.70	1	66.30	66.30	0	912	0.00%
2024/03/20	3	65.13	3	65.00	64.50	0	1,190	0.00%
2024/03/13	2	63.70	0	0.00	63.80	2	1,780	0.11%
2024/03/11	2	63.50	0	0.00	63.70	2	1,794	0.11%
2024/03/08	1	63.40	1	63.10	63.00	0	1,796	0.00%
2024/03/07	0	0.00	1	65.50	64.30	-1	1,783	-0.06%
2024/03/06	1	65.30	0	0.00	65.20	1	1,771	0.06%
2024/03/04	0	0.00	5	66.80	66.90	-5	1,769	-0.28%
2024/02/23	1	68.10	0	0.00	67.60	1	1,899	0.05%
2024/02/22	1	68.80	0	0.00	68.50	1	1,899	0.05%
2024/01/25	0	0.00	2	67.70	67.70	-2	1,862	-0.11%
2024/01/16	2	66.70	0	0.00	66.20	2	1,759	0.11%
2024/01/15	0	0.00	2	66.80	66.70	-2	1,755	-0.11%
2024/01/09	3	66.17	0	0.00	66.00	3	1,776	0.17%
2024/01/05	0	0.00	1	67.80	67.70	-1	1,761	-0.06%
2024/01/04	0	0.00	10	67.20	67.10	-10	1,749	-0.57%
2023/12/29	0	0.00	1	69.60	70.20	-1	1,683	-0.06%
2023/12/26	2	71.80	1.1	72.38	70.60	0.9	1,639	0.06%
2023/12/25	2.1	71.54	1	70.70	71.70	1.1	1,555	0.07%
2023/12/22	9	69.07	0	0.00	68.40	9	1,502	0.60%
2023/12/21	0	0.00	2	68.80	68.70	-2	1,494	-0.13%
2023/12/20	1	69.20	0	0.00	69.50	1	1,489	0.07%
2023/12/19	0	0.00	15	68.20	69.20	-15	1,476	-1.02%
2023/12/18	1	68.80	0	0.00	69.10	1	1,451	0.07%
2023/12/15	1	72.10	0	0.00	70.40	1	1,416	0.07%
2023/12/14	22	73.34	24	72.64	72.30	-2	1,350	-0.15%
2023/12/13	1	71.80	7	71.50	72.80	-6	1,139	-0.53%
2023/12/12	24	69.06	9	69.13	69.00	15	894	1.68%
2023/12/07	3	66.17	1	67.10	65.90	2	765	0.26%
2023/12/06	1	66.00	0	0.00	65.50	1	749	0.13%
2023/12/05	0	0.00	1	66.90	66.70	-1	739	-0.14%
2023/12/04	0	0.00	20	66.30	66.30	-20	739	-2.71%
2023/12/01	1	66.00	0	0.00	66.40	1	734	0.14%
2023/11/29	22	66.99	1	66.90	67.00	21	728	2.88%
2023/11/24	1	66.20	0	0.00	66.10	1	710	0.14%
2023/11/23	0	0.00	3	67.33	67.30	-3	685	-0.44%
2023/11/22	0	0.00	0	66.00	65.10	0	603	-0.01%
2023/11/06	0	0.00	0.1	63.27	63.30	-0.1	600	-0.01%
2023/11/03	0	0.00	0.1	63.27	62.80	-0.1	598	-0.02%
2023/11/02	0	0.00	1	61.60	61.50	-1	586	-0.17%
2023/10/27	0	61.00	0	0.00	61.00	0	704	0.00%
2023/10/25	1.1	62.03	0	0.00	62.00	1.1	717	0.15%
2023/10/11	1	62.50	0	0.00	61.60	1	757	0.13%
2023/10/06	0.1	62.63	0	0.00	62.60	0.1	776	0.01%
2023/10/03	0	0.00	0.1	63.78	63.20	-0.1	885	-0.01%
2023/09/27	0.1	62.90	0	0.00	62.60	0.1	1,004	0.01%
2023/09/25	0	64.10	0	0.00	64.10	0	1,006	0.00%
2023/09/08	0	0.00	1	63.90	63.90	-1	1,271	-0.08%
2023/09/06	0	64.70	0	0.00	64.50	0	1,286	0.00%
2023/08/31	1	63.80	0	0.00	63.80	1	1,298	0.08%
2023/08/16	1	62.50	1	62.20	62.20	0	1,477	0.00%
2023/08/15	1	62.50	0	0.00	62.50	1	1,479	0.07%
2023/08/14	1	63.50	0	0.00	62.00	1	1,480	0.07%
2023/08/02	6	67.50	6	65.70	65.70	0	1,408	0.00%
2023/07/13	0	0.00	10	68.60	67.90	-10	1,311	-0.76%
2023/07/11	1	68.40	3	68.60	68.30	-2	1,300	-0.15%
2023/07/10	1	67.70	1	67.60	67.40	0	1,282	0.00%
2023/07/07	2	66.30	3	67.50	67.00	-1	1,231	-0.08%
2023/07/03	1	64.20	1	64.30	64.30	0	1,143	0.00%
2023/06/28	1	65.00	0	0.00	64.90	1	1,127	0.09%
2023/06/27	2	65.35	0	0.00	64.40	2	1,133	0.18%
2023/06/26	1	66.10	0	0.00	65.90	1	1,125	0.09%
2023/06/19	1	68.90	0	0.00	67.20	1	1,128	0.09%
2023/06/16	0	0.00	4	68.30	68.10	-4	1,122	-0.36%
2023/06/15	3	69.23	0	0.00	68.80	3	1,108	0.27%
2023/06/14	1	68.80	1	69.00	68.00	0	1,043	0.00%
2023/06/07	6	65.90	6	66.30	66.10	0	1,035	0.00%
2023/06/02	2	65.80	0	0.00	66.00	2	1,430	0.14%
2023/06/01	3	67.70	0.1	68.50	66.80	3	1,630	0.18%
2023/05/15	0	62.10	0	0.00	62.30	0	1,510	0.00%
2023/05/08	0	0.00	0	65.00	63.40	0	1,537	0.00%
2023/05/03	0	63.10	0	0.00	63.50	0	1,681	0.00%
2023/04/26	1	63.00	1	63.40	63.40	0	1,684	0.00%
2023/04/25	1	64.00	1	62.80	62.80	0	1,682	0.00%
2023/04/24	0	0.00	0.1	64.90	64.40	-0.1	1,670	-0.01%
2023/04/17	0.1	68.80	1	68.40	68.50	-0.9	1,643	-0.05%
2023/04/14	11	67.09	5	67.24	67.00	6	1,613	0.37%
2023/04/11	0	67.30	0	0.00	67.10	0	1,579	0.00%
2023/03/29	0	0.00	2	65.60	65.50	-2	1,530	-0.13%
2023/03/23	2	66.20	0	0.00	66.20	2	1,505	0.13%
2023/03/21	1	65.20	0	0.00	65.60	1	1,494	0.07%
2023/03/15	1	66.00	0	0.00	65.00	1	1,475	0.07%
2023/03/14	3	65.20	0	0.00	64.90	3	1,469	0.20%
2023/03/10	1	68.00	0	0.00	67.60	1	1,441	0.07%
2023/03/09	1	70.40	0	0.00	70.30	1	1,400	0.07%
2023/03/08	0	0.00	10	70.30	70.60	-10	1,394	-0.72%
2023/03/07	31.1	72.87	24.1	72.21	72.40	7.1	1,322	0.53%
2023/03/06	7.1	69.64	19	70.52	72.00	-12	1,015	-1.18%
2023/02/17	0	0.00	1	65.40	65.30	-1	960	-0.10%
2023/02/16	1	65.20	0	0.00	64.90	1	964	0.10%
2023/02/09	0	0.00	1	66.00	65.80	-1	1,051	-0.10%
2023/02/08	1	66.60	0	0.00	66.60	1	1,059	0.09%
2023/02/07	0	66.50	0	0.00	67.10	0	1,084	0.00%
2023/02/06	0	0.00	1	66.70	66.50	-1	1,082	-0.09%
2023/02/03	1	67.10	6.1	66.21	67.20	-5.1	1,079	-0.47%
2023/02/02	6	67.43	1	67.80	67.10	5	1,066	0.47%
2023/01/31	0.1	63.20	0	0.00	63.70	0.1	961	0.01%
2023/01/17	0.1	61.50	0	0.00	61.50	0.1	968	0.01%
2023/01/13	0	62.00	0	0.00	61.30	0	995	0.00%
2023/01/09	1	62.90	0	0.00	63.30	1	1,039	0.10%
2023/01/05	0	0.00	1	61.60	61.10	-1	1,044	-0.10%
2023/01/04	1	61.20	0	0.00	61.10	1	1,050	0.10%
2022/12/16	0	63.50	3	63.10	63.20	-3	1,229	-0.24%
2022/12/15	3	64.30	0	0.00	64.20	3	1,232	0.24%
2022/12/14	1	63.70	0	0.00	63.80	1	1,236	0.08%
2022/12/12	0	0.00	3	62.80	63.50	-3	1,239	-0.24%
2022/12/09	2	63.85	0	0.00	63.30	2	1,242	0.16%
2022/12/08	1	64.10	0	0.00	63.80	1	1,244	0.08%
2022/12/07	1	64.80	5	64.08	63.30	-4	1,251	-0.32%
2022/12/05	0	0.00	2	66.50	66.40	-2	1,241	-0.16%
2022/12/02	0	0.00	1	66.40	66.20	-1	1,238	-0.08%
2022/12/01	3	66.00	3	65.70	65.70	0	1,230	0.00%
2022/11/30	4	66.22	0	0.00	66.00	4	1,236	0.33%
2022/11/29	0	0.00	4	63.60	64.50	-4	1,218	-0.33%
2022/11/23	1	63.80	0	0.00	63.20	1	1,297	0.08%
2022/11/21	4	65.85	3	65.40	64.20	1	1,296	0.08%
2022/11/18	1	67.20	1	66.50	66.00	0	1,280	0.00%
2022/11/17	3	65.90	3	65.60	65.30	0	1,185	0.00%
2022/11/16	1	64.00	0	0.00	63.70	1	1,131	0.09%
2022/11/15	1	64.30	0	0.00	64.40	1	1,143	0.09%
2022/11/14	1	64.00	1	64.00	64.00	0	1,144	0.00%
2022/11/11	0	0.00	1	64.30	63.70	-1	1,148	-0.09%
2022/11/10	1	63.80	5	63.80	63.30	-4	1,151	-0.35%
2022/11/09	5	63.00	0	0.00	63.10	5	1,156	0.43%
2022/11/03	1	60.80	0	0.00	61.10	1	1,352	0.07%
2022/10/21	1	59.70	8	59.40	60.00	-7	1,304	-0.54%
2022/10/20	2	57.60	0	0.00	60.40	2	1,296	0.15%
2022/10/18	6	58.87	0	0.00	59.00	6	1,304	0.46%
2022/10/05	1	58.30	0	0.00	58.50	1	1,464	0.07%
2022/09/30	2	55.80	3	56.40	57.60	-1	1,450	-0.07%
2022/09/29	0	0.00	1	54.90	54.60	-1	1,416	-0.07%
2022/09/28	2	53.85	0	0.00	53.50	2	1,428	0.14%
2022/09/27	0	0.00	10	55.82	56.60	-10	1,429	-0.70%
2022/09/26	5	56.56	0	0.00	55.80	5	1,437	0.35%
2022/09/23	4	58.95	0	59.00	58.90	4	1,462	0.27%
2022/09/21	0	0.00	1	61.10	60.50	-1	1,470	-0.07%
2022/09/20	3	62.20	0	0.00	61.90	3	1,464	0.20%
2022/09/15	1	64.00	3	63.70	63.80	-2	1,477	-0.14%
2022/09/14	3	62.80	0	0.00	63.60	3	1,483	0.20%
2022/09/13	0	0.00	3	64.30	64.70	-3	1,489	-0.20%
2022/09/12	3	63.90	0	0.00	64.30	3	1,507	0.20%
2022/09/08	2	63.45	2	62.80	63.50	0	1,529	0.00%
2022/09/07	3	63.27	3	63.30	62.60	0	1,527	0.00%
2022/09/06	5	64.06	7	64.50	63.00	-2	1,537	-0.13%
2022/09/05	2	63.30	0	0.00	62.40	2	1,516	0.13%
2022/09/02	0	0.00	0.2	64.80	64.40	-0.2	1,509	-0.01%
2022/09/01	3	64.97	1	65.80	64.90	2	1,511	0.13%
2022/08/31	1	65.90	0	0.00	65.90	1	1,462	0.07%
2022/08/29	0	0.00	1	64.40	64.00	-1	1,438	-0.07%
2022/08/26	1	67.10	0	0.00	66.60	1	1,440	0.07%
2022/08/24	0	0.00	16	64.76	65.00	-16	1,438	-1.11%
2022/08/23	0	65.50	15	64.70	65.30	-15	1,438	-1.04%
2022/08/22	0	0.00	15	65.57	65.50	-15	1,434	-1.05%
2022/08/19	0	0.00	1	67.20	67.30	-1	1,413	-0.07%
2022/08/18	4	66.88	4	66.70	67.10	0	1,409	0.00%
2022/08/17	4	68.35	0	0.00	67.30	4	1,404	0.28%
2022/08/16	2	67.90	4	67.80	67.80	-2	1,383	-0.14%
2022/08/15	16	67.56	12	67.60	67.50	4	1,348	0.30%
2022/08/12	0	0.00	10	64.60	64.70	-10	1,247	-0.80%
2022/08/11	8	65.65	9	65.60	65.30	-1	1,241	-0.08%
2022/08/10	55	65.27	1	65.20	64.90	54	1,185	4.55%
2022/08/09	0	0.00	1	61.90	62.20	-1	1,139	-0.09%
2022/08/08	3	61.20	2	61.70	61.90	1	1,141	0.09%
2022/08/05	1	61.80	0	0.00	62.00	1	1,143	0.09%
2022/08/02	0	61.20	0	0.00	61.00	0	1,194	0.00%
2022/07/29	0	62.60	2	62.30	62.50	-2	1,269	-0.16%
2022/07/28	0	0.00	4	62.88	61.40	-4	1,264	-0.32%
2022/07/27	1	62.30	0	0.00	62.20	1	1,257	0.08%
2022/07/26	5	61.12	0	0.00	61.40	5	1,255	0.40%
2022/07/25	0	63.60	5	63.68	63.00	-5	1,246	-0.40%
2022/07/22	0	0.00	9	63.19	62.30	-9	1,225	-0.73%
2022/07/21	0	0.00	10	62.50	62.90	-10	1,243	-0.81%
2022/07/20	4	61.90	5	62.70	61.60	-1	1,235	-0.08%
2022/07/18	5	63.10	20	61.86	61.90	-15	1,229	-1.22%
2022/07/15	12	61.94	0	0.00	62.50	12	1,197	1.00%
2022/07/14	10	60.12	0	0.00	59.80	10	1,139	0.88%
2022/07/13	0	0.00	2	56.40	57.40	-2	1,110	-0.18%
2022/07/12	5	55.98	19	55.24	54.90	-14	1,088	-1.29%
2022/07/11	10	57.80	5	57.00	57.10	5	1,090	0.46%
2022/07/08	5	56.80	5	58.00	57.40	0	1,082	0.00%
2022/07/07	1	53.70	6	54.33	56.20	-5	1,059	-0.47%
2022/07/06	4	56.43	0	0.00	56.00	4	1,034	0.39%
2022/07/05	17	58.52	9	57.86	58.40	8	1,026	0.78%
2022/07/04	5	57.70	2	57.40	56.90	3	1,014	0.30%
2022/07/01	19	57.41	10	61.50	56.90	9	1,010	0.89%
2022/06/30	1	61.60	10	62.20	61.70	-9	980	-0.92%
2022/06/28	1	64.80	0	0.00	64.80	1	966	0.10%
2022/06/27	2	66.20	2	65.80	66.10	0	978	0.00%
2022/06/24	4	64.60	2	65.00	64.40	2	991	0.20%
2022/06/22	16	63.96	0	0.00	63.00	16	987	1.62%
2022/06/21	0	0.00	5	62.84	65.20	-5	987	-0.51%
2022/06/20	4	61.60	42	61.51	61.20	-38	990	-3.84%
2022/06/17	6	65.12	0	0.00	64.80	6	972	0.62%
2022/06/16	0	0.00	2	67.80	66.00	-2	961	-0.21%
2022/06/15	0	0.00	19	68.17	67.20	-19	980	-1.94%
2022/06/13	5	67.56	0.2	68.50	67.00	4.8	992	0.48%
2022/06/10	1	70.70	1	70.20	69.70	0	997	0.00%
2022/06/09	0	0.00	4	69.60	69.70	-4	985	-0.41%
2022/06/07	26	69.48	14	69.47	69.30	12	1,009	1.19%
2022/06/06	32	69.18	19	67.81	69.00	13	1,022	1.27%
2022/06/02	0	0.00	15	68.30	68.00	-15	1,035	-1.45%
2022/06/01	15	69.53	0	0.00	69.20	15	1,069	1.40%
2022/05/30	10	68.00	0	0.00	67.90	10	1,087	0.92%
2022/05/27	4	67.50	1	67.60	67.20	3	1,092	0.27%
2022/05/26	0	0.00	3	67.20	66.70	-3	1,106	-0.27%
2022/05/25	0	0.00	5	66.84	66.90	-5	1,121	-0.45%
2022/05/24	1	65.60	2	65.80	65.60	-1	1,166	-0.09%
2022/05/23	0	66.50	2	66.90	66.90	-2	1,172	-0.17%
2022/05/20	0.1	66.20	0	0.00	66.00	0.1	1,206	0.00%
2022/05/19	12	66.10	3	65.00	66.50	9	1,216	0.74%
2022/05/18	10	65.74	2	65.80	65.80	8	1,227	0.65%
2022/05/13	0	63.20	0	0.00	63.00	0	1,330	0.00%
2022/05/10	0	0.00	1	60.80	65.00	-1	1,365	-0.07%
2022/05/09	8.1	64.60	1	64.10	63.90	7.1	1,350	0.52%
2022/05/05	2	72.50	2	72.30	71.90	0	1,307	0.00%
2022/05/04	0	0.00	10	71.30	71.10	-10	1,328	-0.75%
2022/04/28	10	70.90	0	0.00	70.30	10	1,417	0.71%
2022/04/27	1	70.10	0	0.00	70.50	1	1,424	0.07%
2022/04/25	1	72.10	0	0.00	70.90	1	1,432	0.07%
2022/04/22	53	75.65	34	75.46	74.70	19	1,436	1.32%
2022/04/21	20	75.85	39	75.93	76.20	-19	1,500	-1.27%
2022/04/19	0	74.64	0	0.00	74.60	0	1,571	0.00%
2022/04/15	1	75.20	0	0.00	74.60	1	1,656	0.06%
2022/04/13	0	0.00	1	76.30	76.20	-1	1,784	-0.06%
2022/04/11	1	75.60	0	0.00	75.10	1	2,042	0.05%
2022/04/06	0	0.00	6	77.80	77.70	-6	2,278	-0.26%
2022/04/01	0	78.80	0	0.00	78.60	0	2,306	0.00%
2022/03/30	6	80.05	1	80.60	79.90	5	2,374	0.21%
2022/03/29	1	80.10	0	0.00	79.60	1	2,405	0.04%
2022/03/23	0	0.00	1	79.30	79.70	-1	2,736	-0.04%
2022/03/21	0	0.00	1	78.00	78.40	-1	2,871	-0.03%
2022/03/18	0	0.00	3	77.20	77.20	-3	2,977	-0.10%
2022/03/17	0	0.00	4	77.55	77.90	-4	3,123	-0.13%
2022/03/15	2	75.30	0	0.00	75.20	2	3,383	0.06%
2022/03/14	0	0.00	20	77.46	77.40	-20	3,655	-0.55%
2022/03/11	6	76.80	0	76.90	76.80	6	3,803	0.16%
2022/03/10	15	77.67	1	78.20	78.20	14	4,261	0.33%
2022/03/09	10	76.20	12	75.55	76.30	-2	4,438	-0.05%
2022/03/08	2	76.75	0	0.00	75.00	2	4,797	0.04%
2022/03/07	2.1	77.29	1	76.90	77.30	1.1	5,230	0.02%
2022/03/04	1	80.90	0	0.00	80.80	1	5,903	0.02%
2022/03/02	0	0.00	1	82.00	82.40	-1	6,633	-0.02%
2022/03/01	0	0.00	1	82.70	82.70	-1	6,960	-0.01%
2022/02/25	0	0.00	4	81.40	80.90	-4	7,133	-0.06%
2022/02/24	5	80.62	0	0.00	80.10	5	7,408	0.07%
2022/02/23	0	0.00	4	84.00	84.00	-4	8,140	-0.05%
2022/02/22	1	83.70	2	84.20	83.80	-1	8,544	-0.01%
2022/02/21	4	86.95	1	86.70	86.60	3	8,875	0.03%
2022/02/18	1	87.60	1	87.80	87.50	0	8,995	0.00%
2022/02/17	1	89.30	0	0.00	88.30	1	9,348	0.01%
2022/02/15	0	87.60	2	86.65	87.20	-2	9,597	-0.02%
2022/02/14	1	86.10	0	0.00	85.80	1	9,604	0.01%
2022/02/10	2	88.40	0	0.00	88.50	2	9,623	0.02%
2022/02/09	3	88.24	1	88.80	89.00	2	9,660	0.02%
2022/01/25	2	85.50	2	84.70	84.20	0	9,806	0.00%
2022/01/21	0.1	86.00	0	0.00	85.50	0.1	10,050	0.00%
2022/01/17	0	0.00	1	88.10	88.80	-1	10,459	-0.01%
2022/01/11	1	89.40	0	0.00	89.20	1	10,346	0.01%
2022/01/07	1	91.60	1	91.90	91.00	0	10,265	0.00%
2022/01/06	6	93.90	1	93.90	93.90	5	10,182	0.05%
2022/01/05	0	0.00	11	95.51	95.20	-11	10,147	-0.11%
2022/01/04	6	96.22	7	96.06	96.90	-1	10,056	-0.01%
2022/01/03	2	94.10	1	95.30	95.00	1	9,897	0.01%
2021/12/30	4	94.18	5	94.14	93.90	-1	9,850	-0.01%
2021/12/29	4	94.93	1	95.70	93.60	3	9,816	0.03%
2021/12/28	2	93.10	3	94.20	93.90	-1	9,685	-0.01%
2021/12/27	0	0.00	2	93.40	94.00	-2	9,668	-0.02%
2021/12/24	3	94.10	2	93.90	92.70	1	9,660	0.01%
2021/12/23	2	93.85	1	94.30	93.80	1	9,637	0.01%
2021/12/22	6	94.18	1	94.50	94.00	5	9,623	0.05%
2021/12/21	1	92.50	2	93.75	93.70	-1	9,564	-0.01%
2021/12/20	1	92.20	1	92.10	92.00	0	9,464	0.00%
2021/12/17	3	91.90	12.2	91.61	91.20	-9.2	9,411	-0.10%
2021/12/16	3	93.60	3	93.80	94.20	0	9,293	0.00%
2021/12/15	9	93.33	13	92.79	92.10	-4	9,227	-0.04%
2021/12/13	2	94.05	2	93.95	93.80	0	9,086	0.00%
2021/12/10	1	96.30	2	96.90	95.50	-1	8,940	-0.01%
2021/12/09	4	98.78	5	98.16	96.90	-1	8,845	-0.01%
2021/12/08	9	99.54	6	99.15	98.50	3	8,661	0.03%
2021/12/07	1	97.10	3	98.17	97.10	-2	8,383	-0.02%
2021/12/06	37	99.31	26	99.51	97.60	11	8,243	0.13%
2021/12/03	3	97.30	13	96.83	96.90	-10	7,806	-0.13%
2021/12/02	7.2	100.49	15.2	98.88	97.00	-8	7,640	-0.10%
2021/12/01	40.2	99.80	40	99.58	101.50	0.2	7,293	0.00%
2021/11/30	7	99.16	25	98.00	99.10	-18	6,853	-0.26%
2021/11/29	13.1	93.56	8	94.03	94.10	5.1	6,181	0.08%
2021/11/26	33	96.85	42	97.00	96.40	-9	6,102	-0.15%
2021/11/25	2	96.80	5	96.40	95.00	-3	5,614	-0.05%
2021/11/24	6.1	93.89	2	93.90	93.60	4.1	5,292	0.08%
2021/11/23	12	94.53	4	94.18	92.70	8	5,125	0.16%
2021/11/22	63	99.28	81	97.52	97.50	-18	4,867	-0.37%
2021/11/19	32	93.38	24	93.29	93.30	8	4,204	0.19%
2021/11/18	11	91.43	19	91.01	90.60	-8	3,805	-0.21%
2021/11/17	7	87.56	1	87.30	87.10	6	3,454	0.17%
2021/11/16	21	91.80	10.5	92.79	89.80	10.5	3,338	0.32%
2021/11/15	9.5	90.43	10	90.37	94.30	-0.5	2,987	-0.02%
2021/11/12	2	86.95	2	85.80	85.80	0	2,733	0.00%
2021/11/11	9	86.01	5	85.44	85.90	4	2,700	0.15%
2021/11/10	0	0.00	3	85.33	85.70	-3	2,730	-0.11%
2021/11/09	0	0.00	1	84.90	84.90	-1	2,747	-0.04%
2021/11/08	10	84.47	6	85.32	84.10	4	2,768	0.14%
2021/11/05	2	86.90	7	87.97	87.10	-5	2,769	-0.18%
2021/11/04	3	88.07	1	88.00	87.60	2	2,776	0.07%
2021/11/03	19	87.97	1	87.90	87.30	18	2,807	0.64%
2021/11/02	1	86.30	24	86.85	86.20	-23	2,751	-0.84%
2021/11/01	5	89.48	1	90.00	87.70	4	2,682	0.15%
2021/10/29	19	86.98	17	87.03	88.50	2	2,551	0.08%
2021/10/28	5	87.34	3.1	87.40	87.60	2	2,440	0.08%
2021/10/27	9	83.87	2	83.25	83.60	7	2,248	0.31%
2021/10/26	11	81.95	3.4	81.49	81.00	7.7	2,177	0.35%
2021/10/25	0	0.00	4	78.68	79.10	-4	2,043	-0.20%
2021/10/22	0	0.00	1	76.70	77.30	-1	2,101	-0.05%
2021/10/21	2	77.60	3	77.50	76.20	-1	2,199	-0.05%
2021/10/20	1	77.60	3	77.20	77.60	-2	2,283	-0.09%
2021/10/19	2	76.85	2	76.90	76.90	0	2,324	0.00%
2021/10/18	4	74.40	0	0.00	74.40	4	2,366	0.17%
2021/10/01	0	0.00	1	74.00	73.50	-1	3,819	-0.03%
2021/09/29	2	75.95	0	0.00	75.70	2	4,236	0.05%
2021/09/28	1.1	78.32	1	79.00	78.30	0.1	4,308	0.00%
2021/09/27	4	79.60	1	80.00	79.50	3	4,375	0.07%
2021/09/23	1	79.70	0	0.00	79.40	1	4,629	0.02%
2021/09/22	4	78.25	0	0.00	79.20	4	4,870	0.08%
2021/09/16	0	0.00	3	80.87	80.30	-3	5,816	-0.05%
2021/09/15	1	80.10	0	0.00	79.50	1	5,953	0.02%
2021/09/14	1	79.00	0	0.00	79.40	1	5,957	0.02%
2021/09/13	1	78.60	1	78.70	79.00	0	5,972	0.00%
2021/09/10	1	79.60	0	0.00	79.80	1	5,997	0.02%
2021/09/08	3.3	79.10	1	78.20	78.20	2.3	6,034	0.04%
2021/09/07	6	80.32	0	0.00	80.80	6	6,014	0.10%
2021/09/02	1	84.50	0	0.00	82.50	1	5,999	0.02%
2021/09/01	4	84.95	1	85.70	84.40	3	5,976	0.05%
2021/08/26	2	83.95	1	84.30	84.40	1	5,837	0.02%
2021/08/25	1	82.10	1	83.10	83.40	0	5,850	0.00%
2021/08/23	1	80.00	4	80.75	81.40	-3	5,850	-0.05%
2021/08/19	2	78.30	0	0.00	78.50	2	5,897	0.03%
2021/08/17	0	0.00	1	81.20	78.50	-1	5,938	-0.02%
2021/08/16	1	79.30	0	0.00	79.90	1	5,943	0.02%
2021/08/13	0	0.00	1	83.00	83.00	-1	5,914	-0.02%
2021/08/12	0	0.00	1	84.00	85.50	-1	5,910	-0.02%
2021/08/09	0	0.00	2	87.20	86.00	-2	5,919	-0.03%
2021/08/06	4	85.10	1	85.20	84.80	3	5,888	0.05%
2021/08/05	0	0.00	3	86.53	86.00	-3	5,938	-0.05%
2021/08/04	1	86.90	2	86.85	86.10	-1	6,030	-0.02%
2021/08/03	2	87.45	4	87.38	88.00	-2	6,078	-0.03%
2021/07/30	0	0.00	26	86.35	85.80	-26	6,216	-0.42%
2021/07/28	6	87.15	0	0.00	85.90	6	6,249	0.10%
2021/07/26	5	91.24	3	91.70	91.70	2	6,284	0.03%
2021/07/23	4	88.90	0	0.00	89.20	4	6,240	0.06%
2021/07/22	2	88.90	0	0.00	89.20	2	6,484	0.03%
2021/07/21	1	89.40	0	0.00	88.20	1	6,516	0.02%
2021/07/19	4	90.00	1	89.50	89.50	3	6,373	0.05%
2021/07/16	1	91.50	16	91.70	91.30	-15	6,365	-0.24%
2021/07/15	1	90.50	0	0.00	90.40	1	6,363	0.02%
2021/07/14	5	91.42	3	91.50	90.60	2	6,334	0.03%
2021/07/13	31	95.36	36	97.98	92.20	-5	6,255	-0.08%
2021/07/12	8	93.13	5.4	93.63	94.30	2.6	5,656	0.05%
2021/07/09	1	90.80	3	90.57	90.20	-2	5,498	-0.04%
2021/07/08	5	91.48	2	91.10	91.10	3	5,553	0.05%
2021/07/07	4	91.00	2	91.15	90.80	2	5,573	0.04%
2021/07/06	70	94.19	33	93.97	92.10	37	5,563	0.67%
2021/07/05	9	91.52	17.2	91.58	91.60	-8.2	5,337	-0.15%
2021/07/02	1	90.20	1	88.40	89.20	0	5,510	0.00%
2021/07/01	6	89.13	3	90.07	88.00	3	5,490	0.05%
2021/06/30	5	92.54	6	92.33	92.00	-1	5,433	-0.02%
2021/06/29	5	91.64	6	92.37	92.50	-1	5,408	-0.02%
2021/06/28	40	94.79	47	93.42	92.40	-7	5,203	-0.13%
2021/06/25	18	91.31	33	91.45	91.00	-15	4,772	-0.31%
2021/06/24	15	83.03	4	84.13	86.20	11	4,312	0.26%
2021/06/21	1	81.70	0	0.00	80.80	1	4,232	0.02%
2021/06/18	1	83.50	0	0.00	83.30	1	4,293	0.02%
2021/06/16	0	0.00	2	81.00	80.90	-2	4,455	-0.04%
2021/06/15	0	0.00	3	82.30	82.00	-3	4,576	-0.07%
2021/06/08	2	80.20	0	0.00	79.90	2	4,865	0.04%
2021/06/07	1	78.70	0	0.00	80.90	1	5,077	0.02%
2021/06/04	0	0.00	1	81.10	81.00	-1	5,210	-0.02%
2021/06/03	1	81.40	0	0.00	81.90	1	5,331	0.02%
2021/06/02	0	0.00	5	81.20	80.60	-5	5,422	-0.09%
2021/05/31	1	82.90	3	82.00	82.00	-2	5,898	-0.03%
2021/05/28	2	81.20	12	80.43	81.20	-10	5,980	-0.17%
2021/05/26	7	79.87	1	79.20	79.00	6	6,293	0.10%
2021/05/25	0	0.00	3	78.23	78.20	-3	6,397	-0.05%
2021/05/24	1	75.00	1	76.20	77.40	0	6,618	0.00%
2021/05/21	2	75.50	4	75.88	76.20	-2	6,937	-0.03%
2021/05/20	1	75.80	0	0.00	73.90	1	7,728	0.01%
2021/05/19	2	74.00	4	74.55	75.00	-2	8,583	-0.02%
2021/05/18	7	71.57	3	71.73	73.60	4	8,963	0.04%
2021/05/17	7	68.37	2	71.60	68.30	5	8,983	0.06%
2021/05/14	2	74.35	0	0.00	73.50	2	9,000	0.02%
2021/05/13	2	71.95	5	73.04	74.20	-3	9,084	-0.03%
2021/05/11	4	77.95	12	77.22	77.60	-8	9,154	-0.09%
2021/05/10	17	85.53	3	82.60	82.50	14	9,133	0.15%
2021/05/04	6	79.07	5	78.02	78.10	1	9,146	0.01%
2021/05/03	4	86.38	13	86.03	85.60	-9	9,019	-0.10%
2021/04/29	2	89.30	0	0.00	88.70	2	8,986	0.02%
2021/04/28	15	93.10	15	92.85	90.70	0	8,972	0.00%
2021/04/27	6	89.42	2	90.00	91.20	4	8,731	0.05%
2021/04/26	1.3	88.85	0	0.00	88.90	1.3	8,680	0.01%
2021/04/23	2	86.80	2	87.60	88.20	0	8,683	0.00%
2021/04/22	2	87.40	15	88.94	86.60	-13	8,696	-0.15%
2021/04/21	5	89.62	5	89.20	88.80	0	8,661	0.00%
2021/04/20	3	89.47	1.2	89.52	90.00	1.8	8,621	0.02%
2021/04/19	3	89.27	2	88.70	88.80	1	8,673	0.01%
2021/04/16	2	89.65	0	0.00	89.80	2	8,803	0.02%
2021/04/15	1	89.60	1	88.10	89.30	0	8,847	0.00%
2021/04/14	6.3	88.25	19	88.24	87.40	-12.7	8,872	-0.14%
2021/04/13	16	90.43	0	0.00	88.10	16	8,858	0.18%
2021/04/12	0.1	90.70	0	0.00	90.00	0.1	8,845	0.00%
2021/04/09	36.1	91.88	176	91.18	90.70	-139.9	8,899	-1.57%	大賣/鉅額交易
2021/04/08	3	92.47	8	93.08	93.30	-5	8,771	-0.06%
2021/04/07	2	89.20	2	89.00	89.20	0	8,521	0.00%
2021/04/06	40	89.32	7	88.01	87.70	33	8,521	0.39%
2021/04/01	112	90.43	7	89.97	89.70	105	8,460	1.24%	大買/鉅額交易
2021/03/31	2	89.40	1	89.40	89.30	1	8,378	0.01%
2021/03/30	0	0.00	1	88.70	88.90	-1	8,353	-0.01%
2021/03/26	3	87.53	1	88.20	88.20	2	8,323	0.02%
2021/03/25	2	86.75	8	86.50	86.30	-6	8,295	-0.07%
2021/03/24	0	0.00	0.2	87.70	87.50	-0.2	8,304	0.00%
2021/03/23	3.2	87.66	0	0.00	87.10	3.2	8,284	0.04%
2021/03/22	19	89.89	2	91.80	88.80	17	8,227	0.21%
2021/03/19	1	91.00	0	0.00	91.10	1	8,208	0.01%
2021/03/18	3	90.93	0	0.00	91.20	3	8,174	0.04%
2021/03/17	6	89.57	6	89.80	89.30	0	8,218	0.00%
2021/03/16	0	0.00	5	90.10	89.90	-5	8,359	-0.06%
2021/03/15	2	89.09	3	89.40	88.80	-1	8,476	-0.01%
2021/03/12	6.2	89.53	0	0.00	89.10	6.2	8,447	0.07%
2021/03/11	7	92.73	0	0.00	90.10	7	8,423	0.08%
2021/03/10	170	91.23	169	90.07	90.40	1	8,239	0.01%	大買/大賣/
2021/03/09	3	88.33	2	86.55	89.20	1	8,160	0.01%
2021/03/08	1	89.90	2	89.65	87.00	-1	8,088	-0.01%
2021/03/05	33	89.72	29	89.53	88.10	4	8,016	0.05%
2021/03/04	4	85.90	3	87.33	86.10	1	7,670	0.01%
2021/03/03	0	0.00	2	89.60	89.80	-2	7,702	-0.03%
2021/03/02	4	91.40	2	91.80	88.90	2	7,600	0.03%
2021/02/26	2	92.80	9	91.77	92.00	-7	7,479	-0.09%
2021/02/25	6	91.22	9	91.20	89.70	-3	7,279	-0.04%
2021/02/24	5.2	93.69	1	94.80	90.70	4.2	7,132	0.06%
2021/02/23	7	93.17	20	91.95	93.20	-13	6,872	-0.19%
2021/02/22	35	98.02	31	98.11	95.80	4	6,549	0.06%
2021/02/19	14	90.93	28	90.39	94.00	-14	5,820	-0.24%
2021/02/18	8	83.34	14	84.54	85.50	-6	4,952	-0.12%
2021/02/17	1	77.80	1	77.70	77.80	0	4,570	0.00%
2021/02/05	5	75.58	0	0.00	75.60	5	4,508	0.11%
2021/02/04	0	0.00	1	76.50	77.10	-1	4,465	-0.02%
2021/02/03	4	77.20	8	76.71	75.70	-4	4,357	-0.09%
2021/02/01	2	72.20	1	71.80	72.30	1	4,219	0.02%
2021/01/29	15	76.81	3	77.07	73.80	12	4,167	0.29%
2021/01/28	1	74.90	0	0.00	74.30	1	4,016	0.02%
2021/01/27	0	0.00	1	76.00	74.80	-1	3,975	-0.03%
2021/01/26	4	74.23	1	73.80	72.90	3	3,935	0.08%
2021/01/22	3	72.57	0	0.00	73.20	3	3,877	0.08%
2021/01/21	1	70.60	0	0.00	71.00	1	3,846	0.03%
2021/01/19	3	75.37	0	0.00	75.20	3	3,750	0.08%
2021/01/15	0	0.00	1	77.80	75.50	-1	3,670	-0.03%
2021/01/14	5	77.52	12	77.27	77.70	-7	3,619	-0.19%
2021/01/13	5	76.90	3	77.37	76.70	2	3,590	0.06%
2021/01/12	9	76.83	2	78.75	76.10	7	3,555	0.20%
2021/01/11	10	79.40	9	78.88	79.90	1	3,465	0.03%
2021/01/08	2	77.10	3	78.00	77.60	-1	3,298	-0.03%
2021/01/07	2	76.30	11	76.80	77.10	-9	3,212	-0.28%
2021/01/06	1	76.60	0	0.00	74.60	1	3,156	0.03%
2021/01/05	12	77.53	15	76.97	77.50	-3	3,075	-0.10%
2021/01/04	1	77.20	5	75.80	78.00	-4	3,019	-0.13%
2020/12/31	4	74.35	3	75.30	73.90	1	2,905	0.03%
2020/12/30	0	0.00	1	74.40	74.30	-1	2,885	-0.03%
2020/12/29	14	74.19	5	74.68	73.70	9	2,867	0.31%
2020/12/23	0	0.00	1	70.90	71.70	-1	2,781	-0.04%
2020/12/22	2	72.10	0	0.00	70.20	2	2,781	0.07%
2020/12/21	1	71.50	1	72.30	72.20	0	2,772	0.00%
2020/12/18	2	73.80	3	74.67	73.60	-1	2,747	-0.04%
2020/12/16	2	72.90	0	0.00	72.50	2	2,699	0.07%
2020/12/15	5	74.54	0	0.00	72.20	5	2,672	0.19%
2020/12/14	4	76.08	8	76.38	75.50	-4	2,592	-0.15%
2020/12/11	16	79.87	6	77.50	77.20	10	2,545	0.39%
2020/12/10	3	78.47	8	78.93	79.90	-5	2,382	-0.21%
2020/12/09	6	77.57	5	78.42	78.80	1	2,176	0.05%
2020/12/08	5	73.60	0	0.00	73.30	5	1,938	0.26%
2020/12/07	1	72.80	2	73.15	72.50	-1	1,922	-0.05%
2020/12/04	1	73.70	0	0.00	73.70	1	1,889	0.05%
2020/12/02	1	74.40	2	73.60	73.90	-1	1,793	-0.06%
2020/11/30	3	72.50	0.1	73.00	73.20	2.9	1,727	0.17%
2020/11/27	0	0.00	9	72.97	74.00	-9	1,682	-0.53%
2020/11/26	1	70.80	5	71.22	70.70	-4	1,507	-0.27%
2020/11/25	3	70.13	0	0.00	70.20	3	1,493	0.20%
2020/11/24	3	70.73	2	70.40	70.60	1	1,471	0.07%
2020/11/19	1	69.90	0	0.00	69.30	1	1,458	0.07%
2020/11/18	3	71.00	2	70.55	70.30	1	1,453	0.07%
2020/11/17	1	68.90	1	69.50	69.40	0	1,379	0.00%
2020/11/16	3	68.87	0	0.00	68.70	3	1,424	0.21%
2020/11/10	1	68.60	2.4	68.48	68.50	-1.4	1,405	-0.10%
2020/11/09	2.4	67.11	0	0.00	67.90	2.4	1,366	0.18%
2020/11/04	2	64.80	0	0.00	65.30	2	1,386	0.14%
2020/10/22	0	0.00	6	65.70	65.30	-6	1,660	-0.36%
2020/10/06	0	0.00	1	65.60	65.40	-1	2,244	-0.04%
2020/09/29	1	64.80	3	64.10	64.10	-2	3,243	-0.06%
2020/09/28	6	63.70	0	0.00	65.30	6	3,547	0.17%
2020/09/24	4	63.80	5	63.86	63.90	-1	3,593	-0.03%
2020/09/23	3	66.40	0	0.00	65.80	3	3,587	0.08%
2020/09/22	0	0.00	5	65.80	66.10	-5	3,637	-0.14%
2020/09/21	4	67.80	0	0.00	67.10	4	3,647	0.11%
2020/09/17	0	0.00	4	67.90	67.90	-4	3,672	-0.11%
2020/09/16	3	67.47	0	0.00	66.90	3	3,674	0.08%
2020/09/07	2	65.70	0	0.00	65.70	2	3,931	0.05%
2020/09/04	0	0.00	1	66.00	66.40	-1	3,990	-0.03%
2020/09/03	5	67.80	5	67.44	67.50	0	4,170	0.00%
2020/09/02	9	67.86	5	68.40	68.20	4	4,182	0.10%
2020/08/20	1	66.00	4	68.10	63.60	-3	4,430	-0.07%
2020/08/19	4	69.10	1	68.50	68.50	3	4,386	0.07%
2020/08/18	2	71.20	1	70.20	70.30	1	4,369	0.02%
2020/08/06	1	71.80	1	71.30	71.60	0	4,397	0.00%
2020/08/05	1	70.90	0	0.00	71.30	1	4,403	0.02%
2020/08/04	1	70.50	5	69.70	69.90	-4	4,400	-0.09%
2020/07/24	0	0.00	1	70.10	70.40	-1	4,594	-0.02%
2020/07/22	4	72.63	7	73.74	73.00	-3	4,581	-0.07%
2020/07/21	3	72.50	0	0.00	72.00	3	4,496	0.07%
2020/07/20	1	71.00	0	0.00	71.00	1	4,452	0.02%
2020/07/17	2	71.90	2	71.20	71.20	0	4,448	0.00%
2020/07/16	1	71.50	0	0.00	71.50	1	4,457	0.02%
2020/07/15	3	72.83	0	0.00	71.20	3	4,439	0.07%
2020/07/14	5	73.16	14	73.50	72.60	-9	4,456	-0.20%
2020/07/13	2	75.40	1	75.20	75.20	1	4,414	0.02%
2020/07/10	16	78.04	7	76.56	75.00	9	4,421	0.20%
2020/07/09	8	80.73	14	79.89	79.90	-6	4,363	-0.14%
2020/07/08	35	81.00	25	81.53	81.40	10	4,194	0.24%
2020/07/07	19	74.17	9	73.94	77.10	10	3,612	0.28%
2020/07/06	0	0.00	12	72.00	72.10	-12	3,368	-0.36%
2020/07/03	1	71.60	3	71.03	70.60	-2	3,365	-0.06%
2020/07/01	1	71.70	4	71.03	71.00	-3	3,440	-0.09%
2020/06/30	1	70.30	0	0.00	70.10	1	3,412	0.03%
2020/06/23	0	0.00	5	70.10	70.10	-5	3,459	-0.14%
2020/06/22	0	0.00	1	70.50	70.70	-1	3,480	-0.03%
2020/06/19	2	71.35	1	72.20	70.00	1	3,529	0.03%
2020/06/17	2	70.90	0	0.00	70.30	2	3,447	0.06%
2020/06/16	0	0.00	1	69.80	69.70	-1	3,475	-0.03%
2020/06/15	0	0.00	2	68.80	68.00	-2	3,541	-0.06%
2020/06/12	2	67.30	0	0.00	68.80	2	3,559	0.06%
2020/06/11	7	70.91	5	71.90	69.90	2	3,586	0.06%
2020/06/10	6	72.60	2	74.15	72.20	4	3,590	0.11%
2020/06/04	0	0.00	2	71.40	71.40	-2	3,593	-0.06%
2020/06/03	4	73.05	1	73.40	72.40	3	3,618	0.08%
2020/06/02	1	72.90	7	72.44	72.30	-6	3,568	-0.17%
2020/06/01	1	70.40	7	70.70	70.60	-6	3,436	-0.17%
2020/05/28	7	69.17	5	70.84	68.80	2	3,474	0.06%
2020/05/27	6	70.17	5	70.58	70.20	1	3,511	0.03%
2020/05/26	1	69.50	47	69.91	69.50	-46	3,585	-1.28%
2020/05/25	49	69.05	0	0.00	69.00	49	3,620	1.35%
2020/05/22	0	0.00	1	68.50	68.10	-1	3,694	-0.03%
2020/05/21	1	69.70	0	0.00	69.60	1	3,740	0.03%
2020/05/15	1	67.50	0	0.00	67.20	1	4,013	0.02%
2020/05/12	10	70.84	0	0.00	71.00	10	4,052	0.25%
2020/05/11	2	70.45	2	70.90	70.90	0	4,099	0.00%
2020/05/08	18	70.82	4	71.03	70.70	14	4,087	0.34%
2020/05/07	0	0.00	1	74.00	74.60	-1	3,973	-0.03%
2020/05/06	1	71.20	0	0.00	71.30	1	3,944	0.03%
2020/05/05	1	70.60	4	71.30	71.20	-3	3,964	-0.08%
2020/05/04	3	70.77	1	71.10	70.70	2	4,041	0.05%
2020/04/30	8	72.40	10	72.08	72.60	-2	4,096	-0.05%
2020/04/29	0	0.00	1	71.00	71.30	-1	4,105	-0.02%
2020/04/28	2	70.55	0	0.00	70.40	2	4,132	0.05%
2020/04/27	2	70.00	1	70.50	70.40	1	4,228	0.02%
2020/04/24	0	0.00	1	68.60	68.20	-1	4,231	-0.02%
2020/04/23	1	69.20	0	0.00	68.50	1	4,294	0.02%
2020/04/20	2	69.30	1	70.00	70.40	1	4,530	0.02%
2020/04/16	2	69.95	0	0.00	69.70	2	4,725	0.04%
2020/04/15	0	0.00	2	70.00	70.10	-2	4,829	-0.04%
2020/04/14	3	69.97	1	69.30	69.70	2	4,917	0.04%
2020/04/13	1	68.20	3	67.70	67.40	-2	5,160	-0.04%
2020/04/10	0	0.00	1	66.90	66.80	-1	5,536	-0.02%
2020/04/09	0	0.00	3	68.50	67.30	-3	5,868	-0.05%
2020/04/08	3	67.20	1	68.50	68.40	2	6,121	0.03%
2020/04/07	2	65.50	4	64.65	66.60	-2	6,268	-0.03%
2020/04/06	2	62.30	1	62.10	62.40	1	6,416	0.02%
2020/04/01	5	61.56	2	61.95	62.00	3	6,722	0.04%
2020/03/31	2	61.65	0	0.00	61.00	2	7,310	0.03%
2020/03/30	1	59.90	2	61.05	61.90	-1	7,651	-0.01%
2020/03/27	1	61.00	1	63.50	61.00	0	7,928	0.00%
2020/03/26	2	61.20	1	61.60	61.80	1	8,385	0.01%
2020/03/25	1	62.50	1	61.40	61.60	0	8,673	0.00%
2020/03/24	0	0.00	2	58.35	58.90	-2	8,750	-0.02%
2020/03/23	0	0.00	3	54.10	54.10	-3	8,864	-0.03%
2020/03/19	1	52.30	0	0.00	52.30	1	9,238	0.01%
2020/03/17	4	63.00	7	61.99	60.20	-3	9,235	-0.03%
2020/03/16	0	0.00	1	63.60	62.00	-1	9,171	-0.01%
2020/03/13	3	65.30	2	64.70	68.00	1	9,102	0.01%
2020/03/12	2	75.75	2	76.50	71.00	0	9,013	0.00%
2020/03/10	0	0.00	1	78.20	80.80	-1	8,950	-0.01%
2020/03/09	2	79.80	0	0.00	79.00	2	8,906	0.02%
2020/03/06	2	83.40	0	0.00	83.20	2	8,846	0.02%
2020/03/05	1	84.60	0	0.00	84.60	1	8,831	0.01%
2020/03/04	1	83.80	2	82.80	83.70	-1	8,817	-0.01%
2020/03/03	3	83.83	1	84.30	83.70	2	8,805	0.02%
2020/03/02	1	81.80	0	0.00	81.50	1	8,759	0.01%
2020/02/27	3	86.30	0	0.00	83.70	3	8,723	0.03%
2020/02/26	7	89.27	0	0.00	88.30	7	8,644	0.08%
2020/02/25	3	90.60	1	90.50	90.30	2	8,605	0.02%
2020/02/24	2	91.90	3	89.73	91.90	-1	8,532	-0.01%
2020/02/20	1	92.20	4	92.70	91.00	-3	8,474	-0.04%
2020/02/19	5	91.14	5	88.48	92.10	0	8,358	0.00%
2020/02/17	0	0.00	1	88.50	88.40	-1	8,238	-0.01%
2020/02/11	1	84.70	3	84.77	85.50	-2	8,131	-0.02%
2020/02/10	1	83.00	0	0.00	84.00	1	8,140	0.01%
2020/02/07	1	85.40	0	0.00	85.40	1	8,138	0.01%
2020/02/06	2	87.25	2	87.60	88.00	0	8,139	0.00%
2020/02/05	4	87.50	2	87.15	86.70	2	8,141	0.02%
2020/02/04	5	87.58	3	87.30	87.60	2	8,089	0.02%
2020/02/03	0	0.00	2	82.55	84.80	-2	8,065	-0.02%
2020/01/31	2	86.55	0	0.00	86.50	2	8,256	0.02%
2020/01/30	0	0.00	2	89.00	86.60	-2	8,282	-0.02%
2020/01/20	1	96.20	5	96.10	96.20	-4	8,158	-0.05%
2020/01/17	5	95.10	0	0.00	95.00	5	8,174	0.06%
2020/01/16	1	95.90	0	0.00	96.60	1	8,264	0.01%
2020/01/15	13	96.32	1	96.30	95.50	12	8,159	0.15%
2020/01/14	3	99.13	0	0.00	98.30	3	8,055	0.04%
2020/01/13	0	0.00	6	97.90	98.20	-6	7,961	-0.08%
2020/01/10	11	100.16	1	99.60	97.00	10	7,897	0.13%
2020/01/09	2	99.70	0	0.00	100.50	2	7,686	0.03%
2020/01/08	3	98.67	10	100.00	97.40	-7	7,556	-0.09%
2020/01/07	5	100.60	5	99.24	99.20	0	7,403	0.00%
2020/01/06	5	107.20	46	105.60	103.00	-41	7,077	-0.58%
2020/01/03	86	104.10	99	104.26	104.50	-13	6,656	-0.20%
2020/01/02	32	111.14	94	109.72	108.50	-62	6,306	-0.98%
2019/12/31	6	107.17	12	106.88	108.00	-6	6,011	-0.10%
2019/12/30	31	106.16	23	106.91	105.50	8	5,801	0.14%
2019/12/27	56	106.45	43	108.03	106.00	13	5,576	0.23%
2019/12/26	111	106.07	103	106.03	106.50	8	5,269	0.15%	大買/大賣/
2019/12/25	47	97.97	11	98.32	101.50	36	4,672	0.77%
2019/12/24	7	96.10	11	96.15	96.50	-4	4,318	-0.09%
2019/12/23	15	96.49	185	95.39	95.80	-170	4,028	-4.22%	大賣/鉅額交易
2019/12/20	5	87.30	42	88.34	88.90	-37	3,572	-1.04%
2019/12/19	57	87.33	7	86.89	85.60	50	3,250	1.54%
2019/12/18	1	86.90	9	87.07	86.50	-8	3,126	-0.26%
2019/12/17	209	84.83	70	86.05	86.00	139	3,007	4.62%	大買/鉅額交易
2019/12/16	2	82.00	2	82.00	82.80	0	2,674	0.00%
2019/12/12	2	80.80	1	81.70	80.20	1	2,560	0.04%
2019/12/11	1	79.40	3	79.47	79.10	-2	2,464	-0.08%
2019/12/10	0	0.00	5	79.14	79.20	-5	2,462	-0.20%
2019/12/09	7	78.97	148	78.72	78.90	-141	2,476	-5.69%	大賣/鉅額交易
2019/12/06	2	78.45	0	0.00	78.40	2	2,492	0.08%
2019/12/05	1	79.10	1	79.00	78.70	0	2,519	0.00%
2019/12/04	0	0.00	50	76.65	77.10	-50	2,481	-2.01%
2019/11/28	0	0.00	10	78.04	77.80	-10	2,560	-0.39%
2019/11/27	0	0.00	2	78.40	78.70	-2	2,591	-0.08%
2019/11/26	2	78.40	0	0.00	78.90	2	2,729	0.07%
2019/11/25	1	77.70	0	0.00	77.40	1	2,839	0.04%
2019/11/22	4	76.65	1	77.20	76.50	3	2,859	0.10%
2019/11/20	0	0.00	5	76.50	76.60	-5	2,931	-0.17%
2019/11/15	2	77.95	2	78.10	78.20	0	3,030	0.00%
2019/11/14	1	77.70	0	0.00	77.70	1	3,075	0.03%
2019/11/13	1	79.10	4	78.90	79.10	-3	3,136	-0.10%
2019/11/12	1	79.70	0	0.00	80.10	1	3,145	0.03%
2019/11/06	11	85.77	9	85.07	84.20	2	3,240	0.06%
2019/11/05	11	86.00	0	0.00	85.20	11	3,239	0.34%
2019/11/01	4	85.30	5	85.20	85.30	-1	3,225	-0.03%
2019/10/31	5	84.42	4	84.20	84.00	1	3,225	0.03%
2019/10/30	51	85.94	40	86.05	84.90	11	3,181	0.35%
2019/10/29	5	84.34	2	82.80	84.80	3	2,957	0.10%
2019/10/25	0	0.00	10	84.90	83.00	-10	2,909	-0.34%
2019/10/24	14	83.03	14	83.44	84.30	0	2,857	0.00%
2019/10/23	10	81.30	1	81.10	81.10	9	2,728	0.33%
2019/10/18	0	0.00	2	80.60	80.80	-2	2,802	-0.07%
2019/10/14	0	0.00	1	78.90	78.90	-1	3,284	-0.03%
2019/10/07	2	81.90	1	81.50	81.10	1	3,333	0.03%
2019/10/04	1	81.10	2	80.55	81.00	-1	3,349	-0.03%
2019/10/02	3	80.60	2	81.05	81.50	1	3,389	0.03%
2019/09/27	1	78.30	3	78.30	78.30	-2	3,409	-0.06%
2019/09/26	0	0.00	2	80.00	79.30	-2	3,494	-0.06%
2019/09/25	3	79.17	1	79.10	79.30	2	3,539	0.06%
2019/09/23	0	0.00	21	81.33	81.00	-21	3,757	-0.56%
2019/09/20	3	80.60	4	80.18	80.70	-1	4,061	-0.02%
2019/09/19	1	80.50	10	81.85	80.40	-9	4,033	-0.22%
2019/09/18	2	81.55	1	81.70	81.50	1	4,017	0.02%
2019/09/12	6	82.95	0	0.00	82.60	6	4,166	0.14%
2019/09/11	1	83.10	10	82.50	82.30	-9	4,240	-0.21%
2019/09/10	2	82.30	1	81.80	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	1	85.80	1	86.70	85.30	0	4,528	0.00%
2019/09/05	11	86.26	0	0.00	85.90	11	4,789	0.23%
2019/09/03	15	86.40	2	86.15	84.70	13	4,841	0.27%
2019/09/02	1	86.30	1	86.40	86.00	0	4,833	0.00%
2019/08/30	11	86.80	0	0.00	85.70	11	4,851	0.23%
2019/08/29	15	86.10	1	86.30	86.10	14	4,820	0.29%
2019/08/28	16	87.23	31	86.57	87.70	-15	4,687	-0.32%
2019/08/27	0	0.00	1	84.10	84.00	-1	4,565	-0.02%
2019/08/26	15	82.20	3	82.83	82.00	12	4,579	0.26%
2019/08/23	9	85.94	0	0.00	85.10	9	4,534	0.20%
2019/08/22	14	85.99	2	86.00	85.80	12	4,491	0.27%
2019/08/21	1	85.60	1	84.90	85.30	0	4,431	0.00%
2019/08/20	2	85.05	4	84.78	85.30	-2	4,411	-0.05%
2019/08/19	0	0.00	1	85.20	84.10	-1	4,378	-0.02%
2019/08/16	4	84.55	0	0.00	85.00	4	4,345	0.09%
2019/08/13	1	81.20	5	81.00	80.70	-4	4,238	-0.09%
2019/08/12	1	81.20	0	0.00	82.90	1	4,208	0.02%
2019/08/08	3	79.33	2	79.30	79.50	1	4,154	0.02%
2019/08/07	21	78.71	15	80.80	78.00	6	4,167	0.14%
2019/07/30	0	0.00	2	84.40	81.80	-2	4,191	-0.05%
2019/07/29	2	85.10	0	0.00	85.10	2	4,203	0.05%
2019/07/22	0	0.00	2	84.95	84.90	-2	4,351	-0.05%
2019/07/18	3	87.63	6	85.87	85.00	-3	4,337	-0.07%
2019/07/17	7	90.21	2	89.40	87.20	5	4,321	0.12%
2019/07/16	10	87.90	10	87.15	86.80	0	4,094	0.00%
2019/07/15	0	0.00	1	85.60	86.00	-1	4,122	-0.02%
2019/07/11	2	86.90	0	0.00	86.00	2	4,338	0.05%
2019/07/09	2	85.80	2	85.10	84.00	0	4,450	0.00%
2019/07/04	1	86.00	1	86.00	86.00	0	4,777	0.00%
2019/07/03	4	88.43	3	88.33	87.00	1	4,814	0.02%
2019/07/02	1	89.10	5	88.62	88.50	-4	4,827	-0.08%
2019/07/01	118	90.70	15	90.85	89.70	103	4,829	2.13%	大買/鉅額交易
2019/06/28	1	86.90	0	0.00	86.90	1	4,801	0.02%
2019/06/27	2	87.50	43	86.78	86.90	-41	5,131	-0.80%
2019/06/26	2	82.05	1	82.40	82.40	1	4,997	0.02%
2019/06/25	2	82.25	2	81.45	81.30	0	5,226	0.00%
2019/06/24	1	82.20	0	0.00	82.70	1	5,489	0.02%
2019/06/21	0	0.00	2	83.90	80.80	-2	6,009	-0.03%
2019/06/20	47	83.68	11	83.83	84.00	36	6,228	0.58%
2019/06/19	2	82.40	1	82.80	82.20	1	6,977	0.01%
2019/06/18	2	81.50	0	0.00	80.80	2	7,536	0.03%
2019/06/17	1	81.10	3	81.30	83.00	-2	7,921	-0.03%
2019/06/14	5	82.44	2	81.95	81.60	3	7,923	0.04%
2019/06/13	2	80.60	3	80.13	80.40	-1	7,774	-0.01%
2019/06/12	0	0.00	2	74.85	76.00	-2	7,605	-0.03%
2019/06/11	4	74.63	2	74.75	74.10	2	7,906	0.03%
2019/06/06	3	70.43	4	71.00	70.00	-1	8,052	-0.01%
2019/05/24	1	72.60	1	73.80	72.60	0	8,468	0.00%
2019/05/23	1	73.80	1	72.80	72.90	0	8,607	0.00%
2019/05/21	1	75.70	0	0.00	77.30	1	9,173	0.01%
2019/05/20	0	0.00	6	75.10	75.20	-6	9,297	-0.06%
2019/05/17	1	77.20	1	77.70	75.00	0	9,366	0.00%
2019/05/10	1	82.90	1	83.40	81.50	0	9,510	0.00%
2019/05/09	2	82.40	5	84.22	82.00	-3	9,554	-0.03%
2019/05/07	3	87.07	3	86.40	86.00	0	9,573	0.00%
2019/05/06	0	0.00	1	87.00	85.70	-1	9,611	-0.01%
2019/05/03	7	89.91	6	90.53	89.70	1	9,571	0.01%
2019/05/02	2	88.55	0	0.00	88.00	2	9,524	0.02%
2019/04/30	1	86.60	0	0.00	88.30	1	9,544	0.01%
2019/04/29	3	86.00	8	86.34	85.50	-5	9,591	-0.05%
2019/04/26	1	87.10	1	87.90	87.50	0	9,773	0.00%
2019/04/25	2	91.85	0	0.00	91.40	2	9,894	0.02%
2019/04/24	1	90.90	0	0.00	90.80	1	9,943	0.01%
2019/04/23	25	90.38	25	90.80	90.40	0	10,073	0.00%
2019/04/22	1	91.90	0	0.00	92.00	1	10,362	0.01%
2019/04/19	8	91.36	0	0.00	91.30	8	10,529	0.08%
2019/04/18	7	92.86	4	91.90	92.50	3	10,755	0.03%
2019/04/17	13	91.26	11	91.35	91.20	2	10,669	0.02%
2019/04/16	2	92.15	1	92.10	92.20	1	10,632	0.01%
2019/04/12	1	92.20	11	92.40	91.50	-10	10,511	-0.10%
2019/04/11	3	96.40	3	96.53	94.80	0	10,375	0.00%
2019/04/10	1	97.70	2	96.70	96.30	-1	10,308	-0.01%
2019/04/08	10	96.50	16	97.80	96.50	-6	10,221	-0.06%
2019/04/03	5	98.04	5	99.70	97.50	0	10,114	0.00%
2019/04/02	10	98.32	13	98.42	98.80	-3	10,066	-0.03%
2019/04/01	63	100.76	44	101.05	97.40	19	9,895	0.19%
2019/03/29	6	98.07	1	97.40	98.40	5	9,486	0.05%
2019/03/28	1	98.00	4	97.13	96.40	-3	9,346	-0.03%
2019/03/27	14	97.36	27	96.94	97.70	-13	9,125	-0.14%
2019/03/26	44	99.15	46	98.62	99.10	-2	8,857	-0.02%
2019/03/25	18	93.39	9	92.96	95.60	9	8,350	0.11%
2019/03/22	167	94.25	46	95.34	94.60	121	8,080	1.50%	大買/鉅額交易
2019/03/21	40	88.07	49	88.78	90.50	-9	7,287	-0.12%
2019/03/20	2	85.20	11	84.52	82.30	-9	6,741	-0.13%
2019/03/19	5	78.80	0	0.00	80.20	5	6,353	0.08%
2019/03/18	0	0.00	3	79.00	78.80	-3	6,301	-0.05%
2019/03/15	5	79.50	1	79.70	78.80	4	6,244	0.06%
2019/03/14	58	79.58	40	79.74	80.10	18	6,161	0.29%
2019/03/13	3	78.47	0	0.00	79.10	3	5,920	0.05%
2019/03/12	3	76.40	3	76.27	75.60	0	5,834	0.00%
2019/03/07	0	0.00	3	77.80	75.60	-3	6,020	-0.05%
2019/03/05	15	78.69	16	77.82	77.20	-1	6,139	-0.02%
2019/03/04	5	77.52	6	78.60	77.00	-1	6,128	-0.02%
2019/02/27	1	76.80	10	76.80	77.20	-9	6,089	-0.15%
2019/02/26	0	0.00	1	77.70	77.50	-1	6,118	-0.02%
2019/02/25	10	80.30	9	80.36	79.20	1	6,320	0.02%
2019/02/22	5	78.96	9	79.21	78.80	-4	6,205	-0.06%
2019/02/21	64	79.60	70	80.01	79.70	-6	6,066	-0.10%
2019/02/20	8	75.83	6	75.75	74.20	2	5,579	0.04%
2019/02/19	11	75.16	4	75.48	75.00	7	5,591	0.13%
2019/02/18	7	74.00	6	73.95	74.50	1	5,466	0.02%
2019/02/15	3	72.40	0	0.00	72.50	3	5,404	0.06%
2019/02/14	1	74.30	0	0.00	74.10	1	5,410	0.02%
2019/02/13	6	75.82	2	76.20	74.80	4	5,440	0.07%
2019/02/12	0	0.00	1	75.50	75.00	-1	5,329	-0.02%
2019/02/11	1	74.20	2	74.70	74.80	-1	5,362	-0.02%
2019/01/29	0	0.00	1	73.80	74.00	-1	6,050	-0.02%
2019/01/28	2	72.70	1	72.70	72.70	1	6,021	0.02%
2019/01/25	1	73.30	0	0.00	73.20	1	6,071	0.02%
2019/01/23	2	72.95	1	72.80	72.50	1	6,125	0.02%
2019/01/22	4	73.73	0	0.00	73.00	4	6,136	0.07%
2019/01/21	6	74.90	2	74.95	73.80	4	6,157	0.06%
2019/01/18	12	74.62	7	74.77	74.30	5	6,148	0.08%
2019/01/17	6	73.80	9	75.50	72.70	-3	5,990	-0.05%
2019/01/16	1	75.20	3	75.13	74.10	-2	5,890	-0.03%
2019/01/15	10	74.42	3	74.27	75.50	7	5,839	0.12%
2019/01/14	9	74.54	36	74.94	75.10	-27	5,709	-0.47%
2019/01/11	42	72.97	25	72.40	71.80	17	5,386	0.32%
2019/01/10	8	71.59	14	71.63	71.50	-6	5,164	-0.12%
2019/01/09	7	68.89	6	69.05	67.60	1	4,877	0.02%
2019/01/08	3	66.87	0	0.00	68.50	3	4,827	0.06%
2019/01/07	3	66.63	4	66.40	66.40	-1	4,801	-0.02%
2019/01/04	7	62.80	3	63.47	64.00	4	4,813	0.08%
2019/01/03	2	67.10	10	65.99	65.30	-8	4,893	-0.16%
2019/01/02	1	67.00	0	0.00	67.00	1	4,968	0.02%
2018/12/28	2	65.90	3	66.17	66.20	-1	4,990	-0.02%
2018/12/27	2	64.65	1	65.00	65.20	1	4,989	0.02%
2018/12/26	6	64.37	0	0.00	62.70	6	4,986	0.12%
2018/12/25	0	0.00	2	63.80	63.70	-2	5,055	-0.04%
2018/12/21	31	62.99	32	64.47	64.60	-1	5,238	-0.02%
2018/12/20	0	0.00	5	65.54	64.50	-5	5,217	-0.10%
2018/12/19	1	67.20	1	66.30	66.30	0	5,225	0.00%
2018/12/18	4	68.10	1	67.40	66.70	3	5,263	0.06%
2018/12/17	1	68.00	1	68.20	68.60	0	5,355	0.00%
2018/12/14	5	68.00	3	67.83	67.50	2	5,358	0.04%
2018/12/13	20	68.52	18	68.04	67.40	2	5,338	0.04%
2018/12/12	2	65.60	22	66.38	67.70	-20	5,285	-0.38%
2018/12/11	0	0.00	2	64.55	64.60	-2	5,251	-0.04%
2018/12/10	0	0.00	3	63.93	63.50	-3	5,277	-0.06%
2018/12/07	23	65.71	0	0.00	65.60	23	5,273	0.44%
2018/12/06	6	66.92	7	65.83	64.70	-1	5,302	-0.02%
2018/12/05	1	67.90	5	67.62	66.90	-4	5,326	-0.08%
2018/12/04	0	0.00	21	69.62	69.90	-21	5,422	-0.39%
2018/12/03	15	69.65	12	69.49	69.80	3	5,413	0.06%
2018/11/30	25	66.64	0	0.00	66.70	25	5,250	0.48%
2018/11/29	10	69.08	16	69.08	66.50	-6	5,216	-0.12%
2018/11/28	2	67.05	0	0.00	68.00	2	5,100	0.04%
2018/11/27	10	66.52	1	65.80	66.90	9	5,032	0.18%
2018/11/26	1	65.00	1	65.00	65.00	0	4,961	0.00%
2018/11/23	0	0.00	1	64.70	64.40	-1	4,940	-0.02%
2018/11/22	16	67.21	13	65.71	64.10	3	4,887	0.06%
2018/11/20	0	0.00	5	62.80	62.90	-5	4,632	-0.11%
2018/11/19	1	63.40	3	63.20	63.50	-2	4,629	-0.04%
2018/11/16	7	62.84	0	0.00	62.60	7	4,624	0.15%
2018/11/15	1	60.20	2	61.00	61.70	-1	4,569	-0.02%
2018/11/14	0	0.00	1	61.50	60.80	-1	4,587	-0.02%
2018/11/13	2	59.30	0	0.00	62.20	2	4,617	0.04%
2018/11/12	1	63.60	2	63.60	61.10	-1	4,614	-0.02%
2018/11/09	1	61.10	1	61.70	62.00	0	4,641	0.00%
2018/11/08	9	63.53	7	63.43	61.80	2	4,694	0.04%
2018/11/07	36	61.88	39	61.75	63.00	-3	4,732	-0.06%
2018/11/06	8	64.24	13	64.12	62.50	-5	4,522	-0.11%
2018/11/02	6	58.10	8	58.69	58.20	-2	4,408	-0.05%
2018/11/01	8	58.13	8	58.09	57.90	0	4,733	0.00%
2018/10/31	0	0.00	10	54.40	55.40	-10	4,905	-0.20%
2018/10/30	1	53.10	3	52.77	52.40	-2	4,885	-0.04%
2018/10/29	22	53.91	12	54.54	54.00	10	4,862	0.21%
2018/10/26	3	57.00	1	56.50	54.80	2	4,844	0.04%
2018/10/25	3	57.07	2	57.65	56.80	1	4,816	0.02%
2018/10/23	5	58.20	2	59.25	58.00	3	4,734	0.06%
2018/10/22	1	60.50	5	60.62	60.90	-4	4,739	-0.08%
2018/10/19	5	57.54	4	58.38	59.70	1	4,740	0.02%
2018/10/18	2	58.45	3	58.80	58.50	-1	4,744	-0.02%
2018/10/17	2	58.50	12	59.50	58.50	-10	4,821	-0.21%
2018/10/16	13	58.18	3	58.27	57.80	10	4,898	0.20%
2018/10/15	2	58.10	3	57.70	57.80	-1	5,034	-0.02%
2018/10/12	2	55.30	2	55.75	57.40	0	5,083	0.00%
2018/10/11	1	55.30	16	54.86	54.50	-15	5,070	-0.30%
2018/10/09	3	62.53	4	62.18	60.50	-1	5,094	-0.02%
2018/10/08	1	66.40	0	0.00	64.80	1	5,036	0.02%
2018/10/05	3	67.57	3	67.90	67.00	0	5,060	0.00%
2018/10/04	5	70.24	0	0.00	70.20	5	5,118	0.10%
2018/10/03	6	70.02	1	70.00	70.00	5	5,118	0.10%
2018/10/02	4	74.95	3	75.87	73.50	1	5,095	0.02%
2018/09/28	3	72.80	2	72.05	72.30	1	5,050	0.02%
2018/09/27	0	0.00	6	72.12	71.70	-6	5,147	-0.12%
2018/09/25	7	70.87	6	70.40	72.20	1	5,172	0.02%
2018/09/21	8	68.34	8	69.29	70.20	0	5,170	0.00%
2018/09/20	0	0.00	1	70.10	70.70	-1	5,080	-0.02%
2018/09/18	2	69.70	3	69.93	70.00	-1	5,141	-0.02%
2018/09/14	1	70.10	0	0.00	71.70	1	5,216	0.02%
2018/09/13	11	68.69	10	69.80	68.50	1	5,236	0.02%
2018/09/12	8	69.14	5	69.34	69.20	3	5,278	0.06%
2018/09/11	3	70.03	2	69.20	70.70	1	5,357	0.02%
2018/09/10	1	74.50	2	72.15	69.30	-1	5,325	-0.02%
2018/09/07	1	78.90	0	0.00	77.00	1	5,431	0.02%
2018/09/06	1	80.10	0	0.00	79.80	1	5,571	0.02%
2018/09/03	7	79.30	4	79.58	78.70	3	6,833	0.04%
2018/08/31	0	0.00	2	80.00	80.80	-2	7,235	-0.03%
2018/08/28	0	0.00	1	80.60	80.60	-1	7,796	-0.01%
2018/08/27	12	79.47	9	80.38	80.40	3	7,822	0.04%
2018/08/23	3	79.30	2	81.00	79.30	1	7,938	0.01%
2018/08/22	2	79.00	6	79.97	80.10	-4	7,956	-0.05%
2018/08/21	3	79.83	1	79.30	79.70	2	8,028	0.02%
2018/08/20	13	77.44	0	0.00	78.60	13	8,107	0.16%
2018/08/17	2	80.85	0	0.00	79.50	2	8,203	0.02%
2018/08/16	3	79.03	4	78.00	80.00	-1	8,362	-0.01%
2018/08/15	15	80.79	3	80.90	80.00	12	8,296	0.14%
2018/08/14	6	81.20	3	81.47	81.60	3	8,375	0.04%
2018/08/13	18	83.10	17	83.34	82.60	1	8,370	0.01%
2018/08/10	38	89.72	19	90.67	88.30	19	8,213	0.23%
2018/08/09	32	90.78	24	90.27	90.80	8	8,330	0.10%
2018/08/08	21	87.80	95	89.79	92.20	-74	8,183	-0.90%
2018/08/07	31	83.92	29	83.61	83.90	2	7,839	0.03%
2018/08/06	10	88.03	10	87.80	88.00	0	7,689	0.00%
2018/08/03	10	88.20	0	0.00	88.70	10	7,762	0.13%
2018/08/02	2	88.00	11	88.93	88.10	-9	7,787	-0.12%
2018/08/01	12	89.64	19	90.53	89.10	-7	7,823	-0.09%
2018/07/31	10	89.10	1	89.00	89.30	9	7,818	0.12%
2018/07/30	2	91.40	6	90.86	89.70	-4	7,938	-0.05%
2018/07/27	0	0.00	1	89.20	89.20	-1	7,938	-0.01%
2018/07/26	0	0.00	4	88.33	88.10	-4	7,950	-0.05%
2018/07/25	2	88.80	16	89.00	88.50	-14	7,991	-0.18%
2018/07/24	16	87.57	5	87.90	89.00	11	8,123	0.14%
2018/07/23	9	90.74	2	88.85	89.50	7	8,134	0.09%
2018/07/20	2	92.85	2	93.80	92.20	0	8,180	0.00%
2018/07/19	13	92.73	20	91.56	91.10	-7	8,116	-0.09%
2018/07/18	7	91.21	8	91.80	90.30	-1	8,211	-0.01%
2018/07/17	48	93.36	55	93.90	91.90	-7	8,406	-0.08%
2018/07/13	6	91.60	9	91.49	91.00	-3	8,549	-0.04%
2018/07/12	9	89.51	7	89.73	91.50	2	8,961	0.02%
2018/07/11	3	87.57	1	87.90	87.50	2	9,523	0.02%
2018/07/10	1	89.30	18	88.88	88.90	-17	9,647	-0.18%
2018/07/09	19	87.88	0	0.00	87.30	19	9,676	0.20%
2018/07/06	2	88.00	4	89.48	89.40	-2	9,702	-0.02%
2018/07/05	31	89.27	6	90.37	86.00	25	9,703	0.26%
2018/07/04	8	90.26	2	90.35	90.20	6	9,695	0.06%
2018/07/03	0	0.00	10	90.50	90.50	-10	9,676	-0.10%
2018/07/02	3	95.60	1	95.60	92.00	2	9,669	0.02%
2018/06/29	11	93.49	1	93.00	94.00	10	9,665	0.10%
2018/06/28	1	90.70	4	91.48	91.70	-3	9,635	-0.03%
2018/06/27	0	0.00	5	93.00	90.90	-5	9,654	-0.05%
2018/06/26	0	0.00	5	91.60	92.50	-5	9,635	-0.05%
2018/06/25	3	96.03	3	97.33	93.30	0	9,602	0.00%
2018/06/22	7	96.77	0	0.00	96.80	7	9,646	0.07%
2018/06/21	3	100.50	23	100.39	98.50	-20	9,690	-0.21%
2018/06/20	2	101.25	9	100.56	99.00	-7	9,823	-0.07%
2018/06/19	2	103.25	8	104.31	102.00	-6	9,921	-0.06%
2018/06/15	15	107.93	11	109.77	107.00	4	10,086	0.04%
2018/06/14	4	110.00	7	109.93	110.00	-3	10,122	-0.03%
2018/06/13	52	114.80	41	114.06	109.50	11	10,003	0.11%
2018/06/12	14	112.64	20.1	113.74	111.50	-6.1	9,896	-0.06%
2018/06/11	32	111.22	10	110.35	111.00	22	9,973	0.22%
2018/06/08	5	104.30	10	105.05	107.50	-5	9,426	-0.05%
2018/06/07	3	98.87	3	99.20	97.90	0	9,122	0.00%
2018/06/06	5	101.60	3	100.50	99.30	2	9,083	0.02%
2018/06/05	22	98.81	13	98.42	98.90	9	9,182	0.10%
2018/06/04	1	95.80	1	95.70	95.30	0	8,960	0.00%
2018/06/01	0.1	94.70	24	94.67	94.70	-23.9	9,016	-0.27%
2018/05/31	3	94.17	6	94.62	94.70	-3	9,096	-0.03%
2018/05/30	6	93.63	9	93.37	93.20	-3	9,150	-0.03%
2018/05/29	6	97.20	3	96.60	95.50	3	9,289	0.03%
2018/05/28	5	95.56	9	96.83	95.90	-4	9,717	-0.04%
2018/05/25	15	96.23	7	95.70	95.20	8	9,996	0.08%
2018/05/24	40	95.43	14	95.23	95.00	26	9,908	0.26%
2018/05/23	1	93.30	5	91.64	92.10	-4	9,867	-0.04%
2018/05/22	4	94.45	19	96.14	92.50	-15	9,902	-0.15%
2018/05/21	2	92.00	0	0.00	92.50	2	9,906	0.02%
2018/05/18	2	91.75	6	90.93	90.20	-4	9,899	-0.04%
2018/05/17	29	92.94	21	93.47	92.20	8	10,010	0.08%
2018/05/16	2	89.40	2	89.90	90.00	0	9,969	0.00%
2018/05/15	0	0.00	1	88.70	88.30	-1	10,102	-0.01%
2018/05/14	6	89.55	1	88.80	88.60	5	10,327	0.05%
2018/05/11	18	91.79	3	91.60	90.00	15	10,396	0.14%
2018/05/10	0	0.00	2	91.10	91.30	-2	10,518	-0.02%
2018/05/09	4	92.08	1	92.40	90.30	3	10,770	0.03%
2018/05/08	1	90.90	3	91.17	90.70	-2	10,944	-0.02%
2018/05/07	11	92.32	5	92.00	92.30	6	11,138	0.05%
2018/05/04	2	89.50	2	90.70	89.80	0	11,659	0.00%
2018/05/03	4	89.50	0	0.00	89.20	4	11,957	0.03%
2018/05/02	22	91.23	22	91.76	90.40	0	12,704	0.00%
2018/04/30	22	90.66	25	91.51	92.40	-3	13,070	-0.02%
2018/04/27	2	92.30	2	91.70	91.00	0	12,940	0.00%
2018/04/26	2	88.20	7	94.21	89.90	-5	12,914	-0.04%
2018/04/25	5	95.30	7	94.54	95.30	-2	12,840	-0.02%
2018/04/24	8	98.06	2	95.40	95.00	6	12,816	0.05%
2018/04/23	4	102.50	19	103.15	99.50	-15	12,740	-0.12%
2018/04/20	6	107.67	12	107.71	106.50	-6	12,537	-0.05%
2018/04/19	17	107.35	14	107.11	106.50	3	12,413	0.02%
2018/04/18	38	113.20	33	112.61	107.00	5	12,497	0.04%
2018/04/17	34	110.31	45	109.96	109.50	-11	12,046	-0.09%
2018/04/16	4	104.50	8	104.94	104.00	-4	11,418	-0.04%
2018/04/13	1	102.50	0	0.00	102.50	1	11,333	0.01%
2018/04/12	10	103.85	5	102.50	102.00	5	11,311	0.04%
2018/04/11	2	103.75	0	0.00	101.50	2	11,358	0.02%
2018/04/10	15	104.33	1	105.50	103.00	14	11,373	0.12%
2018/04/09	0	0.00	1	102.00	100.50	-1	11,333	-0.01%
2018/04/03	5	100.00	0	0.00	100.50	5	11,428	0.04%
2018/04/02	4	102.50	0	0.00	101.50	4	11,484	0.03%
2018/03/30	16	104.84	12	103.08	102.50	4	11,741	0.03%
2018/03/29	22	105.39	21	104.55	103.00	1	11,891	0.01%
2018/03/28	11	104.09	3	104.33	104.00	8	11,923	0.07%
2018/03/27	22	105.27	22	104.93	105.00	0	11,935	0.00%
2018/03/26	19	104.03	20	104.48	104.00	-1	11,928	-0.01%
2018/03/23	18	102.28	18	103.31	103.50	0	11,928	0.00%
2018/03/22	16	113.34	15	111.23	107.50	1	11,923	0.01%
2018/03/21	7	111.36	3	111.67	111.50	4	11,799	0.03%
2018/03/20	55	112.45	71	111.21	108.50	-16	11,627	-0.14%
2018/03/19	3	110.00	7	110.36	111.50	-4	11,530	-0.03%
2018/03/16	9	110.83	9	109.89	109.50	0	11,568	0.00%
2018/03/15	39	110.65	44	109.68	109.00	-5	11,700	-0.04%
2018/03/14	5	106.30	1	105.50	107.00	4	11,310	0.04%
2018/03/13	5	108.00	3	107.00	106.00	2	11,513	0.02%
2018/03/12	3	105.00	4	104.25	104.50	-1	11,617	-0.01%
2018/03/09	19	108.55	29	107.86	104.50	-10	11,812	-0.08%
2018/03/08	1	105.00	5	103.90	104.00	-4	11,748	-0.03%
2018/03/07	13	104.46	10	104.50	103.00	3	11,836	0.03%
2018/03/06	9	104.89	6	105.17	106.00	3	11,998	0.03%
2018/03/05	7	107.29	8	107.88	105.50	-1	12,005	-0.01%
2018/03/02	11	107.86	10	108.15	107.50	1	11,990	0.01%
2018/03/01	24	111.08	48	111.04	110.00	-24	11,933	-0.20%
2018/02/27	67	104.80	39	109.13	110.00	28	11,587	0.24%
2018/02/26	6	101.25	32	100.06	100.00	-26	11,284	-0.23%
2018/02/23	0	0.00	14	102.21	100.50	-14	11,390	-0.12%
2018/02/22	2	100.15	8	99.01	99.70	-6	11,747	-0.05%
2018/02/21	43	99.85	3	98.40	100.50	40	11,855	0.34%
2018/02/12	2	94.00	3	96.30	93.00	-1	11,861	-0.01%
2018/02/09	1	90.90	4	90.50	96.00	-3	12,282	-0.02%
2018/02/08	9	98.49	0	0.00	96.00	9	12,232	0.07%
2018/02/07	6	101.42	3	100.73	97.80	3	12,194	0.02%
2018/02/06	5	100.68	9	101.79	97.80	-4	12,216	-0.03%
2018/02/05	3	108.17	2	108.00	108.50	1	12,046	0.01%
2018/02/02	11	113.27	13	113.31	112.50	-2	12,119	-0.02%
2018/02/01	18	116.19	12	119.46	114.00	6	12,158	0.05%
2018/01/31	10	118.60	20	118.83	118.00	-10	12,072	-0.08%
2018/01/30	17	122.56	20	121.88	123.00	-3	12,087	-0.02%
2018/01/29	18	121.19	34	122.87	124.00	-16	12,033	-0.13%
2018/01/26	11	116.64	14	116.39	116.00	-3	11,783	-0.03%
2018/01/25	29	112.55	27	112.81	116.00	2	11,579	0.02%
2018/01/24	10	102.84	4	101.20	105.50	6	10,980	0.05%
2018/01/23	2	96.55	0	0.00	96.10	2	11,090	0.02%
2018/01/22	0	0.00	12	96.77	98.20	-12	11,386	-0.11%
2018/01/19	9	96.31	12	96.12	95.30	-3	11,767	-0.03%
2018/01/18	5	99.54	9	99.47	97.50	-4	11,898	-0.03%
2018/01/17	9	99.53	11	99.51	99.50	-2	12,261	-0.02%
2018/01/16	3	98.53	3	98.60	98.60	0	12,775	0.00%
2018/01/15	6	98.35	8	98.05	97.80	-2	12,979	-0.02%
2018/01/12	26	99.01	12	99.34	98.00	14	13,301	0.11%
2018/01/10	1	94.40	3	94.60	95.00	-2	13,922	-0.01%
2018/01/09	6	97.45	6	97.18	95.50	0	14,366	0.00%
2018/01/08	2	98.05	4	98.53	97.50	-2	14,563	-0.01%
2018/01/05	7	100.13	1	100.00	100.00	6	14,791	0.04%
2018/01/04	2	99.75	2	97.80	99.70	0	15,107	0.00%
2018/01/03	14	98.39	3	98.80	98.50	11	15,646	0.07%
2018/01/02	7	96.60	4	95.88	98.40	3	16,449	0.02%