亞光 (3019)-群益金鼎-西松券商分點個股進出

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
115.0
漲跌
▼4.0
漲幅
-3.36%
成交量
26,494張
產業
上市光電類股
863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-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/09/27	7.1	116.35	7	116.79	115.00	0.1	20,388	0.00%
2024/09/26	104.7	126.42	93	121.75	119.00	11.7	19,964	0.06%	大買/
2024/09/25	16	127.88	23	126.11	131.50	-7	19,175	-0.04%
2024/09/24	3	121.50	4	120.50	123.00	-1	18,623	-0.01%
2024/09/23	4	122.88	3	123.49	124.00	1	18,414	0.01%
2024/09/20	15	119.60	20	120.80	118.50	-5	18,117	-0.03%
2024/09/19	3	116.83	7	117.22	120.00	-4	17,906	-0.02%
2024/09/18	2	116.00	1	115.00	114.00	1	17,756	0.01%
2024/09/16	1	119.97	1	120.00	118.50	0	17,614	0.00%
2024/09/13	16	123.27	18	121.75	123.00	-2	17,417	-0.01%
2024/09/12	2	115.25	3	115.67	116.00	-1	17,145	-0.01%
2024/09/11	2	115.00	2	116.50	113.50	0	17,016	0.00%
2024/09/10	0	0.00	2	113.25	113.50	-2	16,958	-0.01%
2024/09/09	3	115.00	3	115.50	115.50	0	16,787	0.00%
2024/09/06	29	117.41	20	115.00	114.50	9	16,733	0.05%
2024/09/05	7	120.71	19	123.05	118.00	-12	16,462	-0.07%
2024/09/04	17	114.47	12.2	118.51	116.50	4.8	15,927	0.03%
2024/09/03	5	121.60	5	121.00	122.00	0	15,706	0.00%
2024/09/02	2	123.75	6	122.25	121.00	-4	15,563	-0.03%
2024/08/30	7.7	124.94	6	122.92	122.00	1.7	15,431	0.01%
2024/08/29	17.4	125.98	19	127.24	128.00	-1.6	15,050	-0.01%
2024/08/28	12	121.33	4	122.13	121.50	8	14,231	0.06%
2024/08/27	6	122.25	5.3	123.67	120.50	0.8	13,968	0.01%
2024/08/26	3	117.50	1	118.50	115.00	2	13,487	0.01%
2024/08/23	0.1	117.50	4	119.75	121.50	-4	13,259	-0.03%
2024/08/22	3.3	117.52	6.1	116.70	116.00	-2.8	12,891	-0.02%
2024/08/21	7	124.57	25	124.44	126.50	-18	12,310	-0.15%
2024/08/20	11	123.09	13.1	124.18	122.50	-2.1	11,942	-0.02%
2024/08/19	22.1	124.56	31	125.34	122.00	-8.9	11,626	-0.08%
2024/08/16	48	121.59	59.1	120.81	121.00	-11.1	10,945	-0.10%
2024/08/15	32	116.45	21.1	115.87	117.00	10.9	10,458	0.10%
2024/08/14	35.3	112.08	31.2	112.23	111.50	4.1	9,610	0.04%
2024/08/13	27	104.61	27	103.51	108.00	0.1	8,623	0.00%
2024/08/12	23	98.52	24.7	99.45	98.40	-1.6	7,825	-0.02%
2024/08/09	14	96.89	18	98.17	95.40	-4	7,208	-0.06%
2024/08/08	10	95.70	47.1	95.46	94.00	-37.1	6,579	-0.56%
2024/08/07	26	93.10	41	92.24	93.40	-15	6,158	-0.24%
2024/08/06	11	82.59	20	83.78	87.50	-9	5,620	-0.16%
2024/08/05	32	80.14	29	80.49	79.60	3	5,402	0.06%
2024/08/02	30	90.97	27	89.14	88.40	3	5,291	0.06%
2024/08/01	7	93.17	28	92.93	93.70	-21	5,121	-0.41%
2024/07/31	7	88.41	3	88.13	89.70	4	4,911	0.08%
2024/07/30	0	0.00	10	87.16	89.80	-10	4,824	-0.21%
2024/07/29	4	87.23	3	88.03	86.10	1	4,720	0.02%
2024/07/26	5	85.86	0	0.00	85.60	5	4,569	0.11%
2024/07/23	1	87.00	54	86.55	85.90	-53	4,499	-1.18%
2024/07/19	20	90.33	3	89.60	89.30	17	4,225	0.40%
2024/07/18	2	91.50	0	0.00	90.80	2	4,100	0.05%
2024/07/17	16	93.75	0	0.00	93.30	16	3,974	0.40%
2024/07/16	7	95.46	9	94.62	95.60	-2	3,796	-0.05%
2024/07/15	37	96.37	30	97.47	95.10	7	3,491	0.20%
2024/07/12	25	90.19	73	90.68	90.10	-48	2,737	-1.75%
2024/07/11	0	0.00	25	86.26	88.80	-25	2,094	-1.19%
2024/07/10	60	80.35	6	81.08	80.80	54	1,885	2.86%
2024/07/09	18	77.32	13	78.24	79.50	5	1,727	0.29%
2024/07/08	27	79.65	10	80.60	79.00	17	1,598	1.06%
2024/07/05	5	75.20	7	76.00	76.00	-2	1,257	-0.16%
2024/07/02	0	0.00	5	69.10	69.00	-5	1,213	-0.41%
2024/07/01	3	68.90	0	0.00	68.70	3	1,206	0.25%
2024/06/27	1	68.50	0	0.00	68.60	1	1,197	0.08%
2024/06/26	5	69.44	0	0.00	69.50	5	1,197	0.42%
2024/06/25	1	68.50	0	0.00	70.30	1	1,200	0.08%
2024/06/24	49	69.56	5	69.00	69.40	44	1,187	3.70%
2024/06/21	1	68.20	0	0.00	68.80	1	1,192	0.08%
2024/06/20	8	69.31	1	70.10	69.30	7	1,182	0.59%
2024/06/19	7	70.50	2	71.00	70.90	5	1,157	0.43%
2024/06/18	7	71.04	0	0.00	71.00	7	1,130	0.62%
2024/06/17	40	72.51	1	72.40	71.60	39	1,119	3.48%
2024/06/14	0	0.00	6	71.20	71.20	-6	1,068	-0.56%
2024/06/13	79	70.44	91	71.77	70.50	-12	1,033	-1.16%
2024/06/11	8	68.14	0	0.00	67.20	8	862	0.93%
2024/06/07	10	68.00	0	0.00	68.00	10	858	1.17%
2024/06/06	2	68.50	2	68.10	67.70	0	853	0.00%
2024/06/05	12	68.30	0	0.00	67.30	12	816	1.47%
2024/05/08	1	64.30	1	64.30	64.60	0	803	0.00%
2024/05/02	0.1	65.10	4	65.33	65.20	-3.9	801	-0.49%
2024/04/24	1	63.30	0	0.00	63.50	1	853	0.12%
2024/04/19	2	61.60	0	0.00	62.00	2	872	0.23%
2024/04/15	1	65.60	0	0.00	65.20	1	848	0.12%
2024/04/10	0	0.00	8	66.80	66.30	-8	912	-0.88%
2024/04/09	0	0.00	3	66.40	66.40	-3	913	-0.33%
2024/04/08	0	66.50	0	0.00	65.60	0	912	0.00%
2024/04/03	0	0.00	2	64.75	65.00	-2	898	-0.22%
2024/04/02	0	0.00	1	64.60	64.70	-1	915	-0.11%
2024/03/21	2	64.55	0	0.00	64.80	2	1,127	0.18%
2024/03/20	1	65.20	1	64.80	64.50	0	1,190	0.00%
2024/03/08	1	62.90	0	0.00	63.00	1	1,796	0.06%
2024/03/07	2	64.55	0	0.00	64.30	2	1,783	0.11%
2024/03/06	5	65.28	4	65.57	65.20	1	1,771	0.06%
2024/03/05	3	66.70	0	0.00	66.40	3	1,762	0.17%
2024/03/01	1	66.80	0	0.00	67.00	1	1,770	0.06%
2024/02/29	0	0.00	8	67.20	67.10	-8	1,780	-0.45%
2024/02/27	1	67.20	0	0.00	67.20	1	1,804	0.06%
2024/02/23	1	67.60	1	67.60	67.60	0	1,899	0.00%
2024/02/16	0	0.00	2	67.20	67.00	-2	1,858	-0.11%
2024/02/02	1	66.20	0	0.00	66.00	1	1,840	0.05%
2024/02/01	1	66.60	0	0.00	66.40	1	1,839	0.05%
2024/01/25	0	0.00	0	67.60	67.70	0	1,862	0.00%
2024/01/19	0	0.00	1	65.60	65.90	-1	1,785	-0.06%
2024/01/04	2	67.20	2	67.80	67.10	0	1,749	0.00%
2023/12/25	0	0.00	6	69.82	71.70	-6	1,555	-0.39%
2023/12/20	5	69.60	1	69.40	69.50	4	1,489	0.27%
2023/12/14	0	0.00	2	73.85	72.30	-2	1,350	-0.15%
2023/12/13	4.1	70.86	2	71.25	72.80	2.1	1,139	0.18%
2023/12/12	1	68.60	2	67.85	69.00	-1	894	-0.11%
2023/12/11	1	65.10	0	0.00	65.80	1	754	0.13%
2023/11/30	0	0.00	1	67.00	66.90	-1	735	-0.14%
2023/11/23	5	67.52	6	67.12	67.30	-1	685	-0.15%
2023/11/22	0	0.00	3	65.33	65.10	-3	603	-0.50%
2023/10/06	0	0.00	1	62.60	62.60	-1	776	-0.13%
2023/10/04	0	62.80	0	0.00	62.50	0	829	0.00%
2023/10/03	1	63.60	0	0.00	63.20	1	885	0.11%
2023/09/22	0	0.00	1	62.70	63.30	-1	1,016	-0.10%
2023/09/19	0	0.00	21	65.44	65.10	-21	1,039	-2.02%
2023/09/18	1	66.10	0	0.00	65.70	1	1,046	0.10%
2023/09/14	1	65.50	0	0.00	65.60	1	1,052	0.10%
2023/09/13	21	65.04	0	0.00	65.00	21	1,064	1.97%
2023/09/05	0	0.00	1	65.20	65.10	-1	1,286	-0.08%
2023/08/11	1	64.80	0	0.00	64.80	1	1,470	0.07%
2023/08/02	1	66.20	4	67.20	65.70	-3	1,408	-0.21%
2023/07/27	0	0.00	1.7	64.88	65.00	-1.7	1,325	-0.13%
2023/07/19	0	0.00	2	66.70	66.30	-2	1,310	-0.15%
2023/07/14	3	67.40	0	0.00	67.50	3	1,307	0.23%
2023/07/11	0	0.00	2	68.55	68.30	-2	1,300	-0.15%
2023/07/10	1	69.20	1	69.18	67.40	0	1,282	0.00%
2023/07/07	1	67.29	0	0.00	67.00	1	1,231	0.08%
2023/07/06	0	0.00	1	67.10	67.90	-1	1,194	-0.08%
2023/07/05	0.1	66.50	0	0.00	66.10	0.1	1,169	0.01%
2023/06/28	1	64.80	0	0.00	64.90	1	1,127	0.09%
2023/06/20	0	0.00	1	66.60	66.60	-1	1,132	-0.09%
2023/06/19	1	68.80	0	0.00	67.20	1	1,128	0.09%
2023/06/14	7	69.24	7	68.33	68.00	0	1,043	0.00%
2023/06/05	0	0.00	3	66.70	66.80	-3	1,138	-0.26%
2023/06/02	1.7	66.04	0	0.00	66.00	1.7	1,430	0.12%
2023/06/01	5	66.96	31	67.25	66.80	-26	1,630	-1.59%
2023/05/31	0	0.00	1	65.40	65.50	-1	1,517	-0.07%
2023/05/29	0	0.00	4	65.33	65.20	-4	1,514	-0.26%
2023/05/19	3	64.30	3	64.90	64.40	0	1,534	0.00%
2023/05/15	0	0.00	0	62.60	62.30	0	1,510	0.00%
2023/05/02	0	0.00	1	64.80	64.20	-1	1,688	-0.06%
2023/04/25	1	62.90	0	0.00	62.80	1	1,682	0.06%
2023/04/21	5	64.30	4	64.30	64.30	1	1,669	0.06%
2023/04/20	11	65.88	0	0.00	65.50	11	1,662	0.66%
2023/04/19	3	66.70	0	0.00	66.60	3	1,661	0.18%
2023/04/18	1	67.10	0	0.00	67.30	1	1,661	0.06%
2023/04/17	0	0.00	7	67.97	68.50	-7	1,643	-0.43%
2023/04/13	0	0.00	2	67.40	66.80	-2	1,603	-0.12%
2023/03/30	0	0.00	0	66.00	66.10	0	1,537	0.00%
2023/03/23	1	66.10	4	66.05	66.20	-3	1,505	-0.20%
2023/03/21	0	0.00	0	65.70	65.60	0	1,494	0.00%
2023/03/20	3	64.40	0	0.00	64.90	3	1,489	0.20%
2023/03/17	8	64.30	0	0.00	64.80	8	1,487	0.54%
2023/03/16	0	0.00	1	65.10	63.80	-1	1,483	-0.07%
2023/03/14	2	64.90	1	65.30	64.90	1	1,469	0.07%
2023/03/13	0	0.00	3	66.43	66.20	-3	1,460	-0.21%
2023/03/09	4	70.70	4	71.78	70.30	0	1,400	0.00%
2023/03/08	9	70.80	2	70.35	70.60	7	1,394	0.50%
2023/03/07	14	72.63	6	73.02	72.40	8	1,322	0.60%
2023/03/06	5	69.98	21	70.02	72.00	-16	1,015	-1.58%
2023/03/03	0	0.00	9	65.43	65.50	-9	792	-1.14%
2023/03/01	3	64.40	0	0.00	64.40	3	790	0.38%
2023/02/21	0	0.00	1	66.30	67.10	-1	961	-0.10%
2023/02/20	0	0.00	6	65.65	66.10	-6	957	-0.63%
2023/02/13	3	64.80	0	0.00	64.90	3	1,026	0.29%
2023/02/09	3	66.10	1	65.80	65.80	2	1,051	0.19%
2023/02/08	0	0.00	3	67.27	66.60	-3	1,059	-0.28%
2023/02/03	0	0.00	2	66.50	67.20	-2	1,079	-0.19%
2023/02/02	12	67.22	3	68.00	67.10	9	1,066	0.84%
2023/02/01	0	0.00	3	65.20	66.00	-3	986	-0.30%
2023/01/16	0	0.00	1	61.30	61.20	-1	981	-0.10%
2023/01/13	0	0.00	4	61.70	61.30	-4	995	-0.40%
2023/01/06	0	0.00	1	61.30	62.50	-1	1,037	-0.10%
2022/12/06	5	64.40	0	0.00	64.40	5	1,247	0.40%
2022/12/02	0	0.00	1	66.10	66.20	-1	1,238	-0.08%
2022/11/25	0	0.00	1	63.70	63.40	-1	1,279	-0.08%
2022/11/08	1	63.70	26	63.60	62.80	-25	1,252	-2.00%
2022/11/07	0	0.00	10	61.50	62.40	-10	1,249	-0.80%
2022/10/24	10	59.60	0	0.00	58.90	10	1,310	0.76%
2022/10/21	0	0.00	13	59.44	60.00	-13	1,304	-1.00%
2022/10/13	2	56.30	2	56.20	56.30	0	1,329	0.00%
2022/10/05	10	58.50	0	0.00	58.50	10	1,464	0.68%
2022/10/04	1	57.40	0	0.00	57.30	1	1,455	0.07%
2022/09/28	5	53.50	0	0.00	53.50	5	1,428	0.35%
2022/09/26	10	56.20	0	0.00	55.80	10	1,437	0.70%
2022/09/23	0	0.00	2	59.90	58.90	-2	1,462	-0.14%
2022/09/06	10	62.70	0	0.00	63.00	10	1,537	0.65%
2022/09/01	4	67.00	4	64.90	64.90	0	1,511	0.00%
2022/08/24	2	65.75	1	65.40	65.00	1	1,438	0.07%
2022/08/23	1	65.30	0	0.00	65.30	1	1,438	0.07%
2022/08/22	0	0.00	54	65.65	65.50	-54	1,434	-3.76%
2022/08/18	2	66.70	0	0.00	67.10	2	1,409	0.14%
2022/08/16	0	0.00	5	68.20	67.80	-5	1,383	-0.36%
2022/08/15	24	67.59	22	67.95	67.50	2	1,348	0.15%
2022/08/11	2	65.30	1	65.30	65.30	1	1,241	0.08%
2022/08/10	55	63.03	0	0.00	64.90	55	1,185	4.64%
2022/07/26	0	0.00	160	61.55	61.40	-160	1,255	-12.75%	大賣/鉅額交易
2022/07/25	1	63.20	4	63.48	63.00	-3	1,246	-0.24%
2022/07/22	0	0.00	1	63.10	62.30	-1	1,225	-0.08%
2022/07/20	2	62.40	0	0.00	61.60	2	1,235	0.16%
2022/07/13	160	58.21	0	0.00	57.40	160	1,110	14.40%	大買/鉅額交易
2022/07/12	0	0.00	1	55.20	54.90	-1	1,088	-0.09%
2022/07/08	0	0.00	3	57.83	57.40	-3	1,082	-0.28%
2022/07/07	3	56.00	0	0.00	56.20	3	1,059	0.28%
2022/07/06	0	0.00	1	56.90	56.00	-1	1,034	-0.10%
2022/07/05	2	59.20	2	57.60	58.40	0	1,026	0.00%
2022/06/30	0	0.00	1	61.80	61.70	-1	980	-0.10%
2022/06/28	0	0.00	19	64.91	64.80	-19	966	-1.97%
2022/06/24	1	64.40	2	64.60	64.40	-1	991	-0.10%
2022/06/22	1	63.00	0	0.00	63.00	1	987	0.10%
2022/06/20	0	0.00	20	63.50	61.20	-20	990	-2.02%
2022/05/31	0	0.00	10	68.50	68.90	-10	1,077	-0.93%
2022/05/26	0	0.00	3	67.40	66.70	-3	1,106	-0.27%
2022/05/20	0	0.00	1	66.20	66.00	-1	1,206	-0.08%
2022/05/18	1	65.70	0	0.00	65.80	1	1,227	0.08%
2022/05/17	3	64.67	2	65.30	65.30	1	1,249	0.08%
2022/05/10	2	63.05	0	0.00	65.00	2	1,365	0.15%
2022/05/09	1	64.00	37	64.29	63.90	-36	1,350	-2.67%
2022/05/05	0	0.00	1	71.90	71.90	-1	1,307	-0.08%
2022/04/29	1	71.30	0	0.00	70.80	1	1,390	0.07%
2022/04/21	10	75.60	0	0.00	76.20	10	1,500	0.67%
2022/04/15	2	74.60	0	0.00	74.60	2	1,656	0.12%
2022/04/12	0	0.00	20	74.55	74.60	-20	1,877	-1.07%
2022/04/11	2	76.20	0	0.00	75.10	2	2,042	0.10%
2022/04/08	17	77.50	0	0.00	77.50	17	2,098	0.81%
2022/03/31	1	79.20	0	0.00	79.00	1	2,343	0.04%
2022/03/30	20	80.75	5	80.50	79.90	15	2,374	0.63%
2022/03/29	5	79.50	7	80.50	79.60	-2	2,405	-0.08%
2022/03/28	0	0.00	7	79.03	78.90	-7	2,457	-0.28%
2022/03/25	2	78.70	0	0.00	78.30	2	2,557	0.08%
2022/03/24	0	0.00	10	78.90	79.30	-10	2,612	-0.38%
2022/03/16	0	0.00	4	74.20	75.10	-4	3,204	-0.12%
2022/03/15	2	75.60	0	0.00	75.20	2	3,383	0.06%
2022/03/08	4	75.70	0	0.00	75.00	4	4,797	0.08%
2022/03/04	2	81.40	1	80.80	80.80	1	5,903	0.02%
2022/02/22	2	84.70	2	83.80	83.80	0	8,544	0.00%
2022/02/21	2	86.90	0	0.00	86.60	2	8,875	0.02%
2022/02/18	4	87.70	0	0.00	87.50	4	8,995	0.04%
2022/02/17	0	0.00	2	89.10	88.30	-2	9,348	-0.02%
2022/02/16	2	90.00	0	0.00	87.70	2	9,614	0.02%
2022/02/11	1	88.50	1	87.90	87.90	0	9,606	0.00%
2022/01/25	5	85.00	5	85.00	84.20	0	9,806	0.00%
2022/01/24	0	0.00	1	83.40	85.90	-1	9,935	-0.01%
2022/01/21	2	86.60	0	0.00	85.50	2	10,050	0.02%
2022/01/20	1	87.90	0	0.00	88.00	1	10,227	0.01%
2022/01/18	2	89.10	2	89.60	88.40	0	10,452	0.00%
2022/01/17	0	0.00	3	87.50	88.80	-3	10,459	-0.03%
2022/01/13	2	89.00	0	0.00	88.90	2	10,393	0.02%
2022/01/12	4	88.25	8	88.10	88.60	-4	10,380	-0.04%
2022/01/11	3	91.80	0	0.00	89.20	3	10,346	0.03%
2022/01/10	0	0.00	6	90.08	92.00	-6	10,289	-0.06%
2022/01/07	10	92.07	0	0.00	91.00	10	10,265	0.10%
2022/01/06	2	94.30	10	93.80	93.90	-8	10,182	-0.08%
2022/01/05	6	95.30	3	95.73	95.20	3	10,147	0.03%
2022/01/04	7	96.16	6	96.48	96.90	1	10,056	0.01%
2022/01/03	4	94.45	3	95.33	95.00	1	9,897	0.01%
2021/12/30	2	94.30	0	0.00	93.90	2	9,850	0.02%
2021/12/29	8	95.55	0	0.00	93.60	8	9,816	0.08%
2021/12/28	7	93.64	0	0.00	93.90	7	9,685	0.07%
2021/12/27	2	94.20	2	94.00	94.00	0	9,668	0.00%
2021/12/24	1	92.70	1	93.30	92.70	0	9,660	0.00%
2021/12/23	1	93.70	0	0.00	93.80	1	9,637	0.01%
2021/12/22	0	0.00	3	94.37	94.00	-3	9,623	-0.03%
2021/12/21	6	93.30	10	93.77	93.70	-4	9,564	-0.04%
2021/12/20	0	0.00	3	92.50	92.00	-3	9,464	-0.03%
2021/12/17	5	92.14	2	91.45	91.20	3	9,411	0.03%
2021/12/14	1	92.90	2	93.40	92.00	-1	9,170	-0.01%
2021/12/13	10	93.91	4	94.48	93.80	6	9,086	0.07%
2021/12/10	1	96.90	2	96.25	95.50	-1	8,940	-0.01%
2021/12/09	27	97.63	11	100.00	96.90	16	8,845	0.18%
2021/12/08	17	98.91	18	99.68	98.50	-1	8,661	-0.01%
2021/12/07	4	97.55	6	97.62	97.10	-2	8,383	-0.02%
2021/12/06	24	98.66	32	99.88	97.60	-8	8,243	-0.10%
2021/12/03	9	97.13	4	97.58	96.90	5	7,806	0.06%
2021/12/02	30	99.40	12	98.62	97.00	18	7,640	0.24%
2021/12/01	18	99.92	24	100.20	101.50	-6	7,293	-0.08%
2021/11/30	64	98.41	93	99.79	99.10	-29	6,853	-0.42%
2021/11/29	8	94.30	9	94.50	94.10	-1	6,181	-0.02%
2021/11/26	19	96.78	25	96.98	96.40	-6	6,102	-0.10%
2021/11/25	33	95.82	31	96.81	95.00	2	5,614	0.04%
2021/11/24	11	93.75	65	94.14	93.60	-54	5,292	-1.02%
2021/11/23	17	94.72	25	95.06	92.70	-8	5,125	-0.16%
2021/11/22	137	98.65	67	99.19	97.50	70	4,867	1.44%	大買/
2021/11/19	43	93.21	58.3	93.42	93.30	-15.3	4,204	-0.36%
2021/11/18	24	91.16	22	91.58	90.60	2	3,805	0.05%
2021/11/17	2	87.95	12	87.45	87.10	-10	3,454	-0.29%
2021/11/16	36	91.19	6	92.85	89.80	30	3,338	0.90%
2021/11/15	3	88.27	30	89.72	94.30	-27	2,987	-0.90%
2021/11/12	6	86.22	3	87.10	85.80	3	2,733	0.11%
2021/11/11	10	85.26	4	85.85	85.90	6	2,700	0.22%
2021/11/10	8	85.48	8	85.86	85.70	0	2,730	0.00%
2021/11/09	3	84.10	6	85.15	84.90	-3	2,747	-0.11%
2021/11/08	9	85.47	0	0.00	84.10	9	2,768	0.33%
2021/11/05	3	86.80	0	0.00	87.10	3	2,769	0.11%
2021/11/04	2	88.15	2	88.60	87.60	0	2,776	0.00%
2021/11/03	4	85.93	11	88.10	87.30	-7	2,807	-0.25%
2021/11/02	10	87.20	3	89.60	86.20	7	2,751	0.25%
2021/11/01	3	88.20	4	90.00	87.70	-1	2,682	-0.04%
2021/10/29	0	0.00	40	87.68	88.50	-40	2,551	-1.57%
2021/10/28	33	87.10	6	85.87	87.60	27	2,440	1.11%
2021/10/27	0	0.00	5	83.70	83.60	-5	2,248	-0.22%
2021/10/26	12	81.60	10	81.90	81.00	2	2,177	0.09%
2021/10/25	0	0.00	2	77.60	79.10	-2	2,043	-0.10%
2021/10/22	1	76.30	1	77.30	77.30	0	2,101	0.00%
2021/10/21	1	78.50	0	0.00	76.20	1	2,199	0.05%
2021/10/20	2	77.20	0	0.00	77.60	2	2,283	0.09%
2021/10/15	0	0.00	0	75.70	75.50	0	2,483	0.00%
2021/10/14	0	0.00	0	74.20	74.60	0	2,590	0.00%
2021/10/07	0	0.00	5	74.68	75.50	-5	2,914	-0.17%
2021/10/06	2	74.50	0	0.00	73.00	2	3,545	0.06%
2021/10/04	0	72.50	0	0.00	71.50	0	3,780	0.00%
2021/10/01	4	73.85	5	73.20	73.50	-1	3,819	-0.03%
2021/09/30	3	75.70	2	76.40	76.80	1	3,870	0.03%
2021/09/28	3	79.30	0	0.00	78.30	3	4,308	0.07%
2021/09/27	5	79.82	0	0.00	79.50	5	4,375	0.11%
2021/09/24	3	79.60	3	80.10	80.10	0	4,502	0.00%
2021/09/23	3	79.30	3	79.70	79.40	0	4,629	0.00%
2021/09/22	1	77.00	1	78.60	79.20	0	4,870	0.00%
2021/09/17	3	79.30	3	79.90	79.80	0	5,327	0.00%
2021/09/16	0	0.00	4	80.75	80.30	-4	5,816	-0.07%
2021/09/13	2	79.30	0	0.00	79.00	2	5,972	0.03%
2021/09/10	6	79.47	0.3	79.60	79.80	5.7	5,997	0.10%
2021/09/09	0	0.00	1	79.90	79.90	-1	6,033	-0.02%
2021/09/08	4	80.75	0	0.00	78.20	4	6,034	0.07%
2021/09/06	1	81.30	1	83.70	81.10	0	6,010	0.00%
2021/09/03	3	82.80	1	82.60	82.30	2	6,001	0.03%
2021/09/02	4	83.00	5	85.40	82.50	-1	5,999	-0.02%
2021/09/01	11	85.62	13	86.26	84.40	-2	5,976	-0.03%
2021/08/31	1	82.60	0	0.00	83.70	1	5,808	0.02%
2021/08/30	2	82.80	0	0.00	82.60	2	5,832	0.03%
2021/08/27	2	83.90	0	83.30	83.00	2	5,834	0.03%
2021/08/26	0	0.00	0.1	84.60	84.40	-0.1	5,837	0.00%
2021/08/25	15	84.12	12	84.32	83.40	3	5,850	0.05%
2021/08/23	0	0.00	4	80.93	81.40	-4	5,850	-0.07%
2021/08/20	2	78.60	1	79.10	78.60	1	5,873	0.02%
2021/08/19	7	79.04	0	0.00	78.50	7	5,897	0.12%
2021/08/18	3	78.10	2	80.30	80.70	1	5,935	0.02%
2021/08/17	2	81.05	0	0.00	78.50	2	5,938	0.03%
2021/08/16	10	79.20	2	80.80	79.90	8	5,943	0.13%
2021/08/12	0	0.00	1	82.60	85.50	-1	5,910	-0.02%
2021/08/11	2	82.80	7.1	81.52	81.50	-5.1	5,905	-0.09%
2021/08/10	9	84.86	0	0.00	85.30	9	5,891	0.15%
2021/08/09	4	86.70	2	87.35	86.00	2	5,919	0.03%
2021/08/06	4	85.53	2	85.60	84.80	2	5,888	0.03%
2021/08/05	2	85.70	7	86.16	86.00	-5	5,938	-0.08%
2021/08/04	4	86.83	0	0.00	86.10	4	6,030	0.07%
2021/07/30	6	86.25	0	0.00	85.80	6	6,216	0.10%
2021/07/28	14	85.74	2	85.00	85.90	12	6,249	0.19%
2021/07/27	17	91.23	19	91.82	89.30	-2	6,322	-0.03%
2021/07/26	0	0.00	9	91.91	91.70	-9	6,284	-0.14%
2021/07/23	3	89.63	0	0.00	89.20	3	6,240	0.05%
2021/07/22	0	0.00	100	88.91	89.20	-100	6,484	-1.54%
2021/07/21	101	89.62	45	88.71	88.20	56	6,516	0.86%	大買/
2021/07/20	13	87.13	4	87.90	86.60	9	6,441	0.14%
2021/07/19	15	90.67	19.1	90.04	89.50	-4.1	6,373	-0.06%
2021/07/16	6.3	90.53	7	91.44	91.30	-0.7	6,365	-0.01%
2021/07/15	16	90.37	6	90.40	90.40	10	6,363	0.16%
2021/07/14	11	91.51	5	90.54	90.60	6	6,334	0.09%
2021/07/13	30.9	97.18	37.1	96.86	92.20	-6.2	6,255	-0.10%
2021/07/12	9	92.60	11	93.23	94.30	-2	5,656	-0.04%
2021/07/09	4	90.35	1	91.20	90.20	3	5,498	0.05%
2021/07/08	8	91.68	0	0.00	91.10	8	5,553	0.14%
2021/07/07	8	91.01	1	92.30	90.80	7	5,573	0.13%
2021/07/06	16.7	94.21	4.5	95.56	92.10	12.2	5,563	0.22%
2021/07/05	0	0.00	7	91.64	91.60	-7	5,337	-0.13%
2021/07/02	3	89.00	5	89.30	89.20	-2	5,510	-0.04%
2021/07/01	2	90.05	0	0.00	88.00	2	5,490	0.04%
2021/06/30	8	92.01	6	92.17	92.00	2	5,433	0.04%
2021/06/29	9.5	90.68	4	93.18	92.50	5.5	5,408	0.10%
2021/06/28	28	93.48	31.2	92.66	92.40	-3.2	5,203	-0.06%
2021/06/25	5.1	90.48	14	91.76	91.00	-8.9	4,772	-0.19%
2021/06/24	10	82.30	3	84.13	86.20	7	4,312	0.16%
2021/06/23	0	0.00	3	81.80	81.90	-3	4,197	-0.07%
2021/06/21	2	80.90	1	82.00	80.80	1	4,232	0.02%
2021/06/18	10	83.60	12	83.17	83.30	-2	4,293	-0.05%
2021/06/17	1	82.00	5	81.30	82.00	-4	4,371	-0.09%
2021/06/16	2	81.60	4	81.70	80.90	-2	4,455	-0.04%
2021/06/15	0.1	82.30	6	82.40	82.00	-5.9	4,576	-0.13%
2021/06/11	5	82.30	0	0.00	81.20	5	4,646	0.11%
2021/06/09	5	80.30	28	80.28	80.50	-23	4,810	-0.48%
2021/06/08	0	0.00	0.4	80.10	79.90	-0.4	4,865	-0.01%
2021/06/07	1	79.80	0	0.00	80.90	1	5,077	0.02%
2021/06/03	0.5	81.56	2	81.70	81.90	-1.5	5,331	-0.03%
2021/06/02	0.5	82.12	1	81.60	80.60	-0.5	5,422	-0.01%
2021/06/01	0	0.00	1	84.50	82.50	-1	5,826	-0.02%
2021/05/31	4	81.40	2	81.30	82.00	2	5,898	0.03%
2021/05/28	0	0.00	2	80.30	81.20	-2	5,980	-0.03%
2021/05/27	2	79.30	4	80.05	79.20	-2	6,098	-0.03%
2021/05/26	0	0.00	18	78.88	79.00	-18	6,293	-0.29%
2021/05/25	5	78.64	4	78.73	78.20	1	6,397	0.02%
2021/05/24	3	76.63	0	0.00	77.40	3	6,618	0.05%
2021/05/20	1	74.50	11	74.05	73.90	-10	7,728	-0.13%
2021/05/19	0	0.00	7	75.07	75.00	-7	8,583	-0.08%
2021/05/18	2	71.60	2	70.90	73.60	0	8,963	0.00%
2021/05/17	7	68.83	2	71.80	68.30	5	8,983	0.06%
2021/05/14	1	73.40	7	73.46	73.50	-6	9,000	-0.07%
2021/05/13	31	74.16	0	0.00	74.20	31	9,084	0.34%
2021/05/12	5	72.34	1	71.80	72.00	4	9,244	0.04%
2021/05/11	5.4	78.17	2	76.70	77.60	3.4	9,154	0.04%
2021/05/10	2	86.85	2	86.25	82.50	0	9,133	0.00%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	1	76.50	2	76.70	76.90	-1	9,143	-0.01%
2021/05/05	4	77.80	3	77.87	77.00	1	9,153	0.01%
2021/05/04	8	78.08	12	79.98	78.10	-4	9,146	-0.04%
2021/05/03	5	86.40	0	0.00	85.60	5	9,019	0.06%
2021/04/29	2	88.95	1	89.00	88.70	1	8,986	0.01%
2021/04/28	38	93.12	21	91.98	90.70	17	8,972	0.19%
2021/04/27	10	89.88	9	89.77	91.20	1	8,731	0.01%
2021/04/26	2	88.90	1	89.20	88.90	1	8,680	0.01%
2021/04/23	0	0.00	34	87.89	88.20	-34	8,683	-0.39%
2021/04/22	2	88.30	3	88.30	86.60	-1	8,696	-0.01%
2021/04/21	0	0.00	2	90.50	88.80	-2	8,661	-0.02%
2021/04/20	2	89.35	6	89.30	90.00	-4	8,621	-0.05%
2021/04/15	22	89.60	0	0.00	89.30	22	8,847	0.25%
2021/04/14	7	88.69	25	86.19	87.40	-18	8,872	-0.20%
2021/04/13	1	90.30	0	0.00	88.10	1	8,858	0.01%
2021/04/12	0	0.00	3	91.90	90.00	-3	8,845	-0.03%
2021/04/09	4	93.15	6	92.73	90.70	-2	8,899	-0.02%
2021/04/08	70	93.36	11	93.34	93.30	59	8,771	0.67%
2021/04/07	1	88.60	4	89.08	89.20	-3	8,521	-0.04%
2021/04/06	6	88.07	0	0.00	87.70	6	8,521	0.07%
2021/04/01	1	90.10	1	90.80	89.70	0	8,460	0.00%
2021/03/31	1	89.90	0	0.00	89.30	1	8,378	0.01%
2021/03/30	26	89.39	4	89.30	88.90	22	8,353	0.26%
2021/03/29	0	0.00	3	88.90	88.80	-3	8,334	-0.04%
2021/03/26	3.2	88.06	0	0.00	88.20	3.2	8,323	0.04%
2021/03/25	2.2	86.61	7	86.61	86.30	-4.9	8,295	-0.06%
2021/03/24	1	87.50	3	88.00	87.50	-2	8,304	-0.02%
2021/03/23	2	87.80	3	88.07	87.10	-1	8,284	-0.01%
2021/03/22	10	89.23	1	90.70	88.80	9	8,227	0.11%
2021/03/19	2	91.50	2	91.50	91.10	0	8,208	0.00%
2021/03/18	1	91.60	2	91.05	91.20	-1	8,174	-0.01%
2021/03/17	4	90.10	3	91.20	89.30	1	8,218	0.01%
2021/03/16	0	0.00	6	90.57	89.90	-6	8,359	-0.07%
2021/03/15	4	89.30	3	90.00	88.80	1	8,476	0.01%
2021/03/12	1	90.40	1	89.10	89.10	0	8,447	0.00%
2021/03/11	6	91.25	6	92.42	90.10	0	8,423	0.00%
2021/03/10	7	90.21	11	90.67	90.40	-4	8,239	-0.05%
2021/03/09	7	88.14	2.3	88.26	89.20	4.7	8,160	0.06%
2021/03/08	3.3	88.42	0	0.00	87.00	3.3	8,088	0.04%
2021/03/05	31	90.75	32	89.99	88.10	-1	8,016	-0.01%
2021/03/04	9	86.72	0	0.00	86.10	9	7,670	0.12%
2021/03/03	8	90.75	0	0.00	89.80	8	7,702	0.10%
2021/03/02	14	90.83	6	92.30	88.90	8	7,600	0.11%
2021/02/26	9	91.62	8	91.99	92.00	1	7,479	0.01%
2021/02/25	8	90.55	3.3	90.45	89.70	4.7	7,279	0.06%
2021/02/24	6.3	92.95	8	94.45	90.70	-1.7	7,132	-0.02%
2021/02/23	14.7	93.14	8	93.19	93.20	6.7	6,872	0.10%
2021/02/22	34	98.47	35	98.57	95.80	-1	6,549	-0.02%
2021/02/19	28	89.00	22.4	90.91	94.00	5.6	5,820	0.10%
2021/02/18	5	82.72	2	85.50	85.50	3	4,952	0.06%
2021/02/17	1	77.80	0	0.00	77.80	1	4,570	0.02%
2021/02/05	6	77.92	2	76.30	75.60	4	4,508	0.09%
2021/02/04	12	77.18	1	77.80	77.10	11	4,465	0.25%
2021/02/03	1	75.70	7	76.89	75.70	-6	4,357	-0.14%
2021/02/02	1	72.50	1	73.00	72.40	0	4,182	0.00%
2021/02/01	3.5	72.05	5	71.84	72.30	-1.5	4,219	-0.04%
2021/01/29	17.5	77.39	18	76.39	73.80	-0.5	4,167	-0.01%
2021/01/28	6	74.47	16	75.31	74.30	-10	4,016	-0.25%
2021/01/27	0	0.00	4	74.80	74.80	-4	3,975	-0.10%
2021/01/26	11	75.60	2	75.15	72.90	9	3,935	0.23%
2021/01/25	1	74.40	0	0.00	73.90	1	3,903	0.03%
2021/01/22	0	0.00	2	73.10	73.20	-2	3,877	-0.05%
2021/01/21	2	72.10	2	72.60	71.00	0	3,846	0.00%
2021/01/20	3	72.60	0	0.00	72.10	3	3,809	0.08%
2021/01/19	1	75.00	1	74.70	75.20	0	3,750	0.00%
2021/01/18	3	73.23	2	74.00	73.80	1	3,709	0.03%
2021/01/15	0	0.00	25	75.50	75.50	-25	3,670	-0.68%
2021/01/14	0	0.00	2	77.60	77.70	-2	3,619	-0.06%
2021/01/12	3	76.87	11	76.05	76.10	-8	3,555	-0.22%
2021/01/11	5	78.80	7	79.04	79.90	-2	3,465	-0.06%
2021/01/08	2.4	77.54	1	77.70	77.60	1.4	3,298	0.04%
2021/01/07	6.1	76.54	7	76.63	77.10	-0.9	3,212	-0.03%
2021/01/06	2.5	76.44	0	0.00	74.60	2.5	3,156	0.08%
2021/01/05	0	0.00	3	77.60	77.50	-3	3,075	-0.10%
2021/01/04	17.5	76.09	13	75.61	78.00	4.5	3,019	0.15%
2020/12/31	0.5	75.12	0	0.00	73.90	0.5	2,905	0.02%
2020/12/29	0	0.00	3	74.70	73.70	-3	2,867	-0.10%
2020/12/25	0	0.00	1	73.80	72.70	-1	2,798	-0.04%
2020/12/24	1	72.30	1	72.90	72.70	0	2,779	0.00%
2020/12/21	3	71.80	2	72.40	72.20	1	2,772	0.04%
2020/12/18	0	0.00	2	74.60	73.60	-2	2,747	-0.07%
2020/12/16	1	73.00	0	0.00	72.50	1	2,699	0.04%
2020/12/15	4	73.45	9	71.97	72.20	-5	2,672	-0.19%
2020/12/14	2	75.90	4	76.85	75.50	-2	2,592	-0.08%
2020/12/11	6	78.97	6	78.32	77.20	0	2,545	0.00%
2020/12/10	9	79.07	1	77.10	79.90	8	2,382	0.34%
2020/12/09	16	77.79	9	76.91	78.80	7	2,176	0.32%
2020/12/08	2	73.50	10	73.30	73.30	-8	1,938	-0.41%
2020/12/07	0	0.00	2	72.35	72.50	-2	1,922	-0.10%
2020/12/04	1	74.20	1	73.30	73.70	0	1,889	0.00%
2020/12/03	0.2	75.10	0	0.00	74.20	0.2	1,868	0.01%
2020/12/02	4.7	74.13	0	0.00	73.90	4.7	1,793	0.26%
2020/12/01	2	72.40	4.3	72.81	72.40	-2.3	1,747	-0.13%
2020/11/30	2.1	73.07	8	74.16	73.20	-5.9	1,727	-0.34%
2020/11/27	14.1	73.18	19	72.99	74.00	-4.9	1,682	-0.29%
2020/11/26	2	71.45	16	70.83	70.70	-14	1,507	-0.93%
2020/11/25	16.3	70.45	13	70.75	70.20	3.3	1,493	0.22%
2020/11/24	2	71.00	4	70.75	70.60	-2	1,471	-0.14%
2020/11/23	14	70.16	1	70.10	69.70	13	1,450	0.90%
2020/11/20	0	0.00	8	69.53	70.00	-8	1,459	-0.55%
2020/11/19	5	69.40	2	70.20	69.30	3	1,458	0.21%
2020/11/18	13	70.31	4	70.80	70.30	9	1,453	0.62%
2020/11/17	1	69.50	1	69.40	69.40	0	1,379	0.00%
2020/11/16	1	68.80	0	0.00	68.70	1	1,424	0.07%
2020/11/13	0	0.00	1	68.80	68.90	-1	1,413	-0.07%
2020/11/12	7	69.09	5	69.28	69.00	2	1,426	0.14%
2020/11/10	10	68.30	10	68.65	68.50	0	1,405	0.00%
2020/11/09	1	67.90	0	0.00	67.90	1	1,366	0.07%
2020/11/02	0	0.00	1	62.70	63.00	-1	1,442	-0.07%
2020/10/26	5	65.00	0	0.00	64.90	5	1,581	0.32%
2020/10/23	0	0.00	1	65.20	65.20	-1	1,610	-0.06%
2020/10/22	0	0.00	2	65.80	65.30	-2	1,660	-0.12%
2020/10/21	4	66.50	2	66.65	66.40	2	1,705	0.12%
2020/10/20	0	0.00	2	65.90	65.90	-2	1,770	-0.11%
2020/10/16	2	65.50	0	0.00	64.80	2	1,906	0.10%
2020/10/15	1	66.00	0	0.00	65.60	1	1,973	0.05%
2020/10/14	1	66.00	1	66.30	66.60	0	1,992	0.00%
2020/10/07	0	0.00	1	65.40	65.60	-1	2,182	-0.05%
2020/09/30	1	64.40	1	63.70	64.40	0	2,637	0.00%
2020/09/28	0	0.00	1	65.40	65.30	-1	3,547	-0.03%
2020/09/25	0	0.00	2	62.20	62.20	-2	3,596	-0.06%
2020/09/23	0	0.00	1	66.20	65.80	-1	3,587	-0.03%
2020/09/21	0	0.00	1	68.00	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	2	68.50	68.10	-2	3,653	-0.05%
2020/09/16	0	0.00	1	67.60	66.90	-1	3,674	-0.03%
2020/09/14	1	65.00	0	0.00	66.30	1	3,807	0.03%
2020/09/08	0	0.00	1	64.80	65.10	-1	3,898	-0.03%
2020/09/03	5	67.60	0	0.00	67.50	5	4,170	0.12%
2020/09/02	1	67.30	0	0.00	68.20	1	4,182	0.02%
2020/08/31	2	67.00	2	66.40	66.00	0	4,173	0.00%
2020/08/25	3	65.17	1	65.10	65.30	2	4,424	0.05%
2020/08/20	8	65.10	0	0.00	63.60	8	4,430	0.18%
2020/08/19	5	70.00	0	0.00	68.50	5	4,386	0.11%
2020/08/17	0	0.00	1	70.90	70.80	-1	4,367	-0.02%
2020/08/14	0	0.00	0.1	71.10	70.70	-0.1	4,370	0.00%
2020/08/12	0	0.00	4	70.08	69.90	-4	4,365	-0.09%
2020/08/11	4	70.73	4	70.70	71.10	0	4,377	0.00%
2020/08/07	5	71.36	2	70.80	70.80	3	4,407	0.07%
2020/08/06	1	71.60	0	0.00	71.60	1	4,397	0.02%
2020/08/05	2	71.30	0	0.00	71.30	2	4,403	0.05%
2020/08/04	2	69.90	2	69.95	69.90	0	4,400	0.00%
2020/07/31	2	69.40	2	68.90	69.00	0	4,580	0.00%
2020/07/30	1	69.40	0	0.00	69.40	1	4,592	0.02%
2020/07/29	0	0.00	2	67.25	68.50	-2	4,577	-0.04%
2020/07/28	1	67.40	0	0.00	67.30	1	4,577	0.02%
2020/07/27	4	69.60	3	69.77	69.00	1	4,590	0.02%
2020/07/24	6	70.23	1	70.10	70.40	5	4,594	0.11%
2020/07/23	0	0.00	1	72.70	72.30	-1	4,568	-0.02%
2020/07/22	31	74.28	1	74.20	73.00	30	4,581	0.65%
2020/07/21	1	72.50	0	0.00	72.00	1	4,496	0.02%
2020/07/20	0	0.00	2	71.00	71.00	-2	4,452	-0.04%
2020/07/17	3	71.40	5	71.40	71.20	-2	4,448	-0.04%
2020/07/16	11	71.54	12	71.01	71.50	-1	4,457	-0.02%
2020/07/15	1	71.50	0	0.00	71.20	1	4,439	0.02%
2020/07/14	2	74.05	24	72.56	72.60	-22	4,456	-0.49%
2020/07/10	14	76.72	2	78.30	75.00	12	4,421	0.27%
2020/07/09	12	79.80	5.2	80.40	79.90	6.8	4,363	0.16%
2020/07/08	11	80.41	3	81.43	81.40	8	4,194	0.19%
2020/07/07	6	72.35	10	74.07	77.10	-4	3,612	-0.11%
2020/07/06	1.2	72.22	10	71.71	72.10	-8.8	3,368	-0.26%
2020/07/03	1	70.70	1	71.70	70.60	0	3,365	0.00%
2020/07/02	2	71.55	0	0.00	71.20	2	3,431	0.06%
2020/06/30	1	69.70	2	70.25	70.10	-1	3,412	-0.03%
2020/06/29	1	69.00	0	0.00	68.80	1	3,425	0.03%
2020/06/22	0	0.00	1	70.70	70.70	-1	3,480	-0.03%
2020/06/19	0	0.00	3	71.60	70.00	-3	3,529	-0.09%
2020/06/18	0	0.00	1	71.10	70.70	-1	3,433	-0.03%
2020/06/16	0	0.00	18	68.80	69.70	-18	3,475	-0.52%
2020/06/15	1	68.20	0	0.00	68.00	1	3,541	0.03%
2020/06/12	2	68.50	10	68.70	68.80	-8	3,559	-0.22%
2020/06/11	1	69.90	0	0.00	69.90	1	3,586	0.03%
2020/06/10	5	73.14	11	73.61	72.20	-6	3,590	-0.17%
2020/06/09	2	71.70	5	72.40	72.40	-3	3,506	-0.09%
2020/06/05	5	72.10	0	0.00	72.50	5	3,567	0.14%
2020/06/04	2	71.90	6	71.73	71.40	-4	3,593	-0.11%
2020/06/03	2	73.40	2	72.75	72.40	0	3,618	0.00%
2020/06/02	12	72.05	2	73.10	72.30	10	3,568	0.28%
2020/06/01	2	70.50	1	70.50	70.60	1	3,436	0.03%
2020/05/29	2	68.90	2	68.80	68.50	0	3,434	0.00%
2020/05/19	0	0.00	2	68.00	68.00	-2	3,884	-0.05%
2020/05/15	1	67.50	2	67.80	67.20	-1	4,013	-0.02%
2020/05/14	0	0.00	1	70.40	68.80	-1	4,008	-0.02%
2020/05/13	0	0.00	1	71.10	70.80	-1	4,004	-0.02%
2020/05/11	5	70.38	4	70.90	70.90	1	4,099	0.02%
2020/05/08	5	72.20	4	71.00	70.70	1	4,087	0.02%
2020/05/07	0	0.00	1	73.50	74.60	-1	3,973	-0.03%
2020/05/04	2	71.10	2	70.60	70.70	0	4,041	0.00%
2020/04/30	2	72.30	10	72.59	72.60	-8	4,096	-0.20%
2020/04/29	0	0.00	1	72.00	71.30	-1	4,105	-0.02%
2020/04/27	7	70.46	1	70.40	70.40	6	4,228	0.14%
2020/04/23	1	68.20	0	0.00	68.50	1	4,294	0.02%
2020/04/21	1	68.80	0	0.00	67.50	1	4,488	0.02%
2020/04/20	1	68.60	1	69.90	70.40	0	4,530	0.00%
2020/04/17	2	71.20	2	71.35	69.20	0	4,584	0.00%
2020/04/16	2	70.00	0	0.00	69.70	2	4,725	0.04%
2020/04/13	1	67.50	0	0.00	67.40	1	5,160	0.02%
2020/04/08	0	0.00	1	67.10	68.40	-1	6,121	-0.02%
2020/04/07	1	66.50	1	64.50	66.60	0	6,268	0.00%
2020/04/06	1	62.20	3	61.97	62.40	-2	6,416	-0.03%
2020/04/01	4	61.48	4	61.40	62.00	0	6,722	0.00%
2020/03/31	2	63.00	2	61.80	61.00	0	7,310	0.00%
2020/03/30	2	60.90	5	59.66	61.90	-3	7,651	-0.04%
2020/03/27	2	62.80	2	62.25	61.00	0	7,928	0.00%
2020/03/26	1	61.90	2	60.50	61.80	-1	8,385	-0.01%
2020/03/25	5	61.68	2	62.40	61.60	3	8,673	0.03%
2020/03/20	64	56.02	27	56.84	57.50	37	9,195	0.40%
2020/03/19	12	54.61	5	53.06	52.30	7	9,238	0.08%
2020/03/18	7	60.34	12	58.30	58.10	-5	9,165	-0.05%
2020/03/17	2	60.00	3	61.63	60.20	-1	9,235	-0.01%
2020/03/16	4	68.85	2	65.60	62.00	2	9,171	0.02%
2020/03/13	1	65.70	1	64.50	68.00	0	9,102	0.00%
2020/03/12	9	74.39	10	75.59	71.00	-1	9,013	-0.01%
2020/03/11	2	78.75	0	0.00	78.50	2	8,929	0.02%
2020/03/10	6	78.23	7	78.00	80.80	-1	8,950	-0.01%
2020/03/09	6	80.10	4	80.85	79.00	2	8,906	0.02%
2020/03/06	5	83.60	0	0.00	83.20	5	8,846	0.06%
2020/03/04	5	83.24	2	83.25	83.70	3	8,817	0.03%
2020/03/03	0	0.00	2	84.10	83.70	-2	8,805	-0.02%
2020/03/02	3	82.77	3	80.77	81.50	0	8,759	0.00%
2020/02/27	4	85.25	3	87.73	83.70	1	8,723	0.01%
2020/02/26	1	88.20	1	89.90	88.30	0	8,644	0.00%
2020/02/25	11	90.52	0	0.00	90.30	11	8,605	0.13%
2020/02/24	2	89.50	3	90.73	91.90	-1	8,532	-0.01%
2020/02/21	2	90.00	0	0.00	90.70	2	8,502	0.02%
2020/02/20	8	91.90	16	92.23	91.00	-8	8,474	-0.09%
2020/02/19	2	89.00	3	89.53	92.10	-1	8,358	-0.01%
2020/02/14	0	0.00	1	88.10	88.80	-1	8,215	-0.01%
2020/02/13	0	0.00	2	88.80	87.80	-2	8,200	-0.02%
2020/02/12	1	88.00	1	88.80	88.50	0	8,187	0.00%
2020/02/11	1	84.80	0	0.00	85.50	1	8,131	0.01%
2020/02/10	2	84.60	2	84.40	84.00	0	8,140	0.00%
2020/02/07	4	87.08	2	86.50	85.40	2	8,138	0.02%
2020/02/06	6	88.03	6	87.93	88.00	0	8,139	0.00%
2020/02/05	1	86.00	1	86.80	86.70	0	8,141	0.00%
2020/02/04	0	0.00	1	87.30	87.60	-1	8,089	-0.01%
2020/02/03	4	82.10	14	81.99	84.80	-10	8,065	-0.12%
2020/01/31	11	85.93	0	0.00	86.50	11	8,256	0.13%
2020/01/30	3	88.57	2	90.00	86.60	1	8,282	0.01%
2020/01/20	0	0.00	2	95.90	96.20	-2	8,158	-0.02%
2020/01/16	5	96.32	5	95.40	96.60	0	8,264	0.00%
2020/01/15	0	0.00	3	96.30	95.50	-3	8,159	-0.04%
2020/01/13	0	0.00	1	97.10	98.20	-1	7,961	-0.01%
2020/01/10	5	100.28	3	98.80	97.00	2	7,897	0.03%
2020/01/09	2	99.50	2	99.80	100.50	0	7,686	0.00%
2020/01/08	7	99.31	2	99.70	97.40	5	7,556	0.07%
2020/01/07	0	0.00	1	96.90	99.20	-1	7,403	-0.01%
2020/01/06	3	106.67	4	106.63	103.00	-1	7,077	-0.01%
2020/01/03	32	104.50	15	104.83	104.50	17	6,656	0.26%
2020/01/02	88	109.56	5	110.80	108.50	83	6,306	1.32%
2019/12/31	27	105.98	32	107.23	108.00	-5	6,011	-0.08%
2019/12/30	16	105.00	1	107.00	105.50	15	5,801	0.26%
2019/12/27	8	105.94	2	107.00	106.00	6	5,576	0.11%
2019/12/26	12	104.50	80	105.73	106.50	-68	5,269	-1.29%
2019/12/25	10	97.93	13	99.68	101.50	-3	4,672	-0.06%
2019/12/24	54	96.35	7	96.39	96.50	47	4,318	1.09%
2019/12/23	13	95.62	55	97.09	95.80	-42	4,028	-1.04%
2019/12/20	0	0.00	13	87.84	88.90	-13	3,572	-0.36%
2019/12/19	11	86.51	11	87.37	85.60	0	3,250	0.00%
2019/12/18	4	86.60	3	86.40	86.50	1	3,126	0.03%
2019/12/17	12	86.10	15	85.80	86.00	-3	3,007	-0.10%
2019/12/16	0	0.00	4	81.70	82.80	-4	2,674	-0.15%
2019/12/13	2	79.70	0	0.00	79.10	2	2,585	0.08%
2019/12/12	9	81.19	6	81.80	80.20	3	2,560	0.12%
2019/12/11	0	0.00	1	79.40	79.10	-1	2,464	-0.04%
2019/12/05	1	79.30	1	78.90	78.70	0	2,519	0.00%
2019/12/04	0	0.00	2	77.35	77.10	-2	2,481	-0.08%
2019/12/02	0	0.00	2	77.40	77.40	-2	2,515	-0.08%
2019/11/29	1	78.50	0	0.00	78.40	1	2,554	0.04%
2019/11/28	3	77.30	3	78.20	77.80	0	2,560	0.00%
2019/11/27	1	78.30	1	79.00	78.70	0	2,591	0.00%
2019/11/26	1	78.80	0	0.00	78.90	1	2,729	0.04%
2019/11/14	2	78.25	0	0.00	77.70	2	3,075	0.07%
2019/11/13	1	78.70	0	0.00	79.10	1	3,136	0.03%
2019/11/11	4	80.30	3	80.90	79.70	1	3,175	0.03%
2019/11/08	12	82.92	2	82.80	83.00	10	3,204	0.31%
2019/11/05	3	86.17	17.5	85.49	85.20	-14.5	3,239	-0.45%
2019/11/04	10	85.60	1	86.00	85.40	9	3,240	0.28%
2019/10/31	1	84.50	0	0.00	84.00	1	3,225	0.03%
2019/10/30	9	85.92	8	86.03	84.90	1	3,181	0.03%
2019/10/29	0	0.00	12	83.99	84.80	-12	2,957	-0.41%
2019/10/28	1	82.50	0	0.00	82.10	1	2,908	0.03%
2019/10/25	13	83.38	11	84.20	83.00	2	2,909	0.07%
2019/10/24	1	84.10	4	83.95	84.30	-3	2,857	-0.10%
2019/10/09	0	0.00	2	79.40	79.00	-2	3,275	-0.06%
2019/10/02	4	81.45	0	0.00	81.50	4	3,389	0.12%
2019/09/25	4	79.30	5	79.96	79.30	-1	3,539	-0.03%
2019/09/23	0	0.00	2	81.50	81.00	-2	3,757	-0.05%
2019/09/20	6	80.53	4	80.00	80.70	2	4,061	0.05%
2019/09/18	0	0.00	1	81.50	81.50	-1	4,017	-0.02%
2019/09/10	3	82.50	2	82.40	82.30	1	4,277	0.02%
2019/09/09	1	84.00	4	84.05	83.60	-3	4,317	-0.07%
2019/09/05	0	0.00	9	86.07	85.90	-9	4,789	-0.19%
2019/09/03	2	86.20	2	86.00	84.70	0	4,841	0.00%
2019/09/02	7	85.86	7	86.09	86.00	0	4,833	0.00%
2019/08/29	1	86.80	0	0.00	86.10	1	4,820	0.02%
2019/08/28	7	87.56	6	86.90	87.70	1	4,687	0.02%
2019/08/27	2	83.80	3	83.87	84.00	-1	4,565	-0.02%
2019/08/26	1	82.70	1	82.40	82.00	0	4,579	0.00%
2019/08/23	3	85.73	1	86.00	85.10	2	4,534	0.04%
2019/08/22	42	86.97	42	86.61	85.80	0	4,491	0.00%
2019/08/20	0	0.00	2	85.50	85.30	-2	4,411	-0.05%
2019/08/19	3	84.73	0	0.00	84.10	3	4,378	0.07%
2019/08/16	4	84.20	8	84.06	85.00	-4	4,345	-0.09%
2019/08/15	2	81.70	8	80.85	82.60	-6	4,266	-0.14%
2019/08/14	5	81.96	5	81.92	82.30	0	4,258	0.00%
2019/08/13	11	82.10	3	81.33	80.70	8	4,238	0.19%
2019/08/12	13	82.24	4	81.78	82.90	9	4,208	0.21%
2019/08/07	2	78.80	2	78.30	78.00	0	4,167	0.00%
2019/08/06	3	76.67	4	75.80	79.50	-1	4,196	-0.02%
2019/08/02	0	0.00	2	80.65	80.60	-2	4,196	-0.05%
2019/08/01	1	82.00	0	0.00	82.70	1	4,210	0.02%
2019/07/31	6	81.85	8	82.88	83.40	-2	4,220	-0.05%
2019/07/30	2	83.95	5	82.02	81.80	-3	4,191	-0.07%
2019/07/29	3	85.10	3	86.10	85.10	0	4,203	0.00%
2019/07/23	9	85.58	2	86.10	84.80	7	4,307	0.16%
2019/07/22	2	85.00	1	85.00	84.90	1	4,351	0.02%
2019/07/19	2	85.20	10	85.54	85.00	-8	4,365	-0.18%
2019/07/18	4	87.80	10	86.96	85.00	-6	4,337	-0.14%
2019/07/17	66	89.43	50	89.61	87.20	16	4,321	0.37%
2019/07/16	14	87.82	16	87.81	86.80	-2	4,094	-0.05%
2019/07/15	2	85.60	2	85.10	86.00	0	4,122	0.00%
2019/07/12	0	0.00	1	85.50	85.80	-1	4,268	-0.02%
2019/07/10	0	0.00	3	85.60	86.40	-3	4,383	-0.07%
2019/07/09	0	0.00	1	85.10	84.00	-1	4,450	-0.02%
2019/07/08	2	85.80	5	85.30	85.10	-3	4,593	-0.07%
2019/07/05	1	86.30	0	0.00	86.40	1	4,668	0.02%
2019/07/03	2	89.80	1	88.50	87.00	1	4,814	0.02%
2019/07/02	0	0.00	2	88.55	88.50	-2	4,827	-0.04%
2019/07/01	10	91.23	1	90.00	89.70	9	4,829	0.19%
2019/06/28	3	86.17	5	86.26	86.90	-2	4,801	-0.04%
2019/06/27	33	86.22	28	86.92	86.90	5	5,131	0.10%
2019/06/26	0	0.00	1	81.90	82.40	-1	4,997	-0.02%
2019/06/25	2	81.30	2	82.20	81.30	0	5,226	0.00%
2019/06/21	2	84.20	2	84.80	80.80	0	6,009	0.00%
2019/06/20	2	83.70	0	0.00	84.00	2	6,228	0.03%
2019/06/19	5	82.64	6	82.70	82.20	-1	6,977	-0.01%
2019/06/18	0	0.00	8	82.60	80.80	-8	7,536	-0.11%
2019/06/17	3	81.53	3	81.10	83.00	0	7,921	0.00%
2019/06/14	19	81.75	10	81.96	81.60	9	7,923	0.11%
2019/06/13	12	80.48	30	80.97	80.40	-18	7,774	-0.23%
2019/06/12	5	73.80	2	74.85	76.00	3	7,605	0.04%
2019/06/11	3	74.57	1	74.50	74.10	2	7,906	0.03%
2019/06/10	4	73.00	5	72.72	73.50	-1	8,015	-0.01%
2019/06/06	6	70.60	6	70.00	70.00	0	8,052	0.00%
2019/06/05	3	73.43	2	72.90	72.30	1	8,025	0.01%
2019/06/04	3	72.00	3	72.10	72.10	0	8,039	0.00%
2019/06/03	4	72.43	4	72.33	72.20	0	8,071	0.00%
2019/05/31	5	73.72	4	73.60	73.60	1	8,119	0.01%
2019/05/30	2	73.30	5	73.10	73.10	-3	8,167	-0.04%
2019/05/29	6	71.83	3	72.17	72.20	3	8,229	0.04%
2019/05/27	7	72.26	10	72.23	72.30	-3	8,334	-0.04%
2019/05/24	3	73.00	3	74.23	72.60	0	8,468	0.00%
2019/05/23	5	73.10	4	73.15	72.90	1	8,607	0.01%
2019/05/22	5	76.30	4	76.45	75.50	1	9,113	0.01%
2019/05/21	4	75.10	5	77.20	77.30	-1	9,173	-0.01%
2019/05/20	3	74.63	3	75.20	75.20	0	9,297	0.00%
2019/05/17	11	77.48	1	79.00	75.00	10	9,366	0.11%
2019/05/16	13	79.18	2	78.90	78.00	11	9,375	0.12%
2019/05/15	1	80.70	0	0.00	80.00	1	9,406	0.01%
2019/05/14	3	77.60	3	78.80	80.60	0	9,518	0.00%
2019/05/13	2	80.15	7	80.39	78.50	-5	9,507	-0.05%
2019/05/10	4	82.00	2	82.30	81.50	2	9,510	0.02%
2019/05/09	2	81.20	3	84.33	82.00	-1	9,554	-0.01%
2019/05/08	2	83.75	4	84.40	85.40	-2	9,574	-0.02%
2019/05/07	1	86.60	0	0.00	86.00	1	9,573	0.01%
2019/05/06	4	86.93	3	86.43	85.70	1	9,611	0.01%
2019/05/03	4	89.95	4	90.40	89.70	0	9,571	0.00%
2019/05/02	2	88.00	2	88.00	88.00	0	9,524	0.00%
2019/04/29	1	85.70	3	86.03	85.50	-2	9,591	-0.02%
2019/04/26	1	90.50	2	87.50	87.50	-1	9,773	-0.01%
2019/04/25	3	91.40	6	91.42	91.40	-3	9,894	-0.03%
2019/04/24	1	90.90	0	0.00	90.80	1	9,943	0.01%
2019/04/23	8	90.49	8	90.18	90.40	0	10,073	0.00%
2019/04/22	3	91.80	3	92.17	92.00	0	10,362	0.00%
2019/04/19	2	92.90	2	91.70	91.30	0	10,529	0.00%
2019/04/18	0	0.00	11	92.55	92.50	-11	10,755	-0.10%
2019/04/17	5	92.40	0	0.00	91.20	5	10,669	0.05%
2019/04/16	12	92.48	3	92.10	92.20	9	10,632	0.08%
2019/04/15	3	92.30	3	92.47	93.60	0	10,584	0.00%
2019/04/12	9	92.51	9	93.14	91.50	0	10,511	0.00%
2019/04/11	11	96.30	10	98.40	94.80	1	10,375	0.01%
2019/04/10	3	97.80	2	97.40	96.30	1	10,308	0.01%
2019/04/09	10	96.55	7	96.84	96.10	3	10,267	0.03%
2019/04/08	1	98.00	0	0.00	96.50	1	10,221	0.01%
2019/04/03	0	0.00	3	98.63	97.50	-3	10,114	-0.03%
2019/04/02	9	98.60	3	98.43	98.80	6	10,066	0.06%
2019/04/01	15	100.88	14	101.79	97.40	1	9,895	0.01%
2019/03/29	4	98.25	4	97.40	98.40	0	9,486	0.00%
2019/03/28	2	98.30	3	96.90	96.40	-1	9,346	-0.01%
2019/03/27	3	96.93	5	97.78	97.70	-2	9,125	-0.02%
2019/03/26	18	99.31	18	99.18	99.10	0	8,857	0.00%
2019/03/25	10	92.57	19	92.79	95.60	-9	8,350	-0.11%
2019/03/22	48	95.09	41	94.89	94.60	7	8,080	0.09%
2019/03/21	91	88.76	97	88.69	90.50	-6	7,287	-0.08%
2019/03/20	47	85.24	43	83.27	82.30	4	6,741	0.06%
2019/03/19	3	79.27	3	79.90	80.20	0	6,353	0.00%
2019/03/18	2	79.60	2	80.65	78.80	0	6,301	0.00%
2019/03/15	3	79.20	1	78.60	78.80	2	6,244	0.03%
2019/03/14	21	79.68	19	80.06	80.10	2	6,161	0.03%
2019/03/13	4	76.88	9	78.20	79.10	-5	5,920	-0.08%
2019/03/12	1	76.30	3	76.97	75.60	-2	5,834	-0.03%
2019/03/08	2	75.10	2	74.60	74.80	0	5,987	0.00%
2019/03/07	5	75.86	2	77.00	75.60	3	6,020	0.05%
2019/03/06	8	77.73	6	78.37	77.40	2	6,106	0.03%
2019/03/05	6	77.55	3	77.03	77.20	3	6,139	0.05%
2019/03/04	5	77.50	45	78.89	77.00	-40	6,128	-0.65%
2019/02/27	44	77.00	3	77.40	77.20	41	6,089	0.67%
2019/02/26	0	0.00	1	77.60	77.50	-1	6,118	-0.02%
2019/02/25	9	80.22	7	80.46	79.20	2	6,320	0.03%
2019/02/22	6	79.20	12	79.30	78.80	-6	6,205	-0.10%
2019/02/21	176	79.74	173	79.64	79.70	3	6,066	0.05%	大買/大賣/
2019/02/19	9	75.26	8	75.05	75.00	1	5,591	0.02%
2019/02/18	2	73.10	2	74.60	74.50	0	5,466	0.00%
2019/02/15	0	0.00	1	72.60	72.50	-1	5,404	-0.02%
2019/02/13	1	76.00	2	75.50	74.80	-1	5,440	-0.02%
2019/02/12	1	75.30	3	75.33	75.00	-2	5,329	-0.04%
2019/02/11	1	74.20	6	74.20	74.80	-5	5,362	-0.09%
2019/01/30	7	73.70	2	74.55	73.50	5	5,743	0.09%
2019/01/29	4	72.83	3	72.87	74.00	1	6,050	0.02%
2019/01/28	2	72.80	0	0.00	72.70	2	6,021	0.03%
2019/01/25	0	0.00	10	73.40	73.20	-10	6,071	-0.16%
2019/01/23	2	73.15	1	73.10	72.50	1	6,125	0.02%
2019/01/22	1	73.90	0	0.00	73.00	1	6,136	0.02%
2019/01/21	2	74.85	4	74.18	73.80	-2	6,157	-0.03%
2019/01/18	4	72.55	5	73.74	74.30	-1	6,148	-0.02%
2019/01/17	5	76.00	10	76.75	72.70	-5	5,990	-0.08%
2019/01/16	0	0.00	2	74.20	74.10	-2	5,890	-0.03%
2019/01/15	25	74.16	24	74.34	75.50	1	5,839	0.02%
2019/01/14	29	75.40	23.2	75.21	75.10	5.8	5,709	0.10%
2019/01/11	9	72.91	6	73.15	71.80	3	5,386	0.06%
2019/01/10	21	70.18	22	70.61	71.50	-1	5,164	-0.02%
2019/01/09	2	69.10	1	68.30	67.60	1	4,877	0.02%
2019/01/08	0	0.00	1	66.50	68.50	-1	4,827	-0.02%
2019/01/07	2	66.65	2	66.15	66.40	0	4,801	0.00%
2019/01/04	8	63.79	3	63.87	64.00	5	4,813	0.10%
2019/01/03	0	0.00	1	65.30	65.30	-1	4,893	-0.02%
2018/12/28	10	66.00	10	66.60	66.20	0	4,990	0.00%
2018/12/27	2	64.40	5	64.76	65.20	-3	4,989	-0.06%
2018/12/26	1	65.00	0	0.00	62.70	1	4,986	0.02%
2018/12/24	1	64.10	1	65.00	65.00	0	5,187	0.00%
2018/12/22	1	63.80	0	0.00	63.80	1	5,205	0.02%
2018/12/21	0	0.00	1	64.60	64.60	-1	5,238	-0.02%
2018/12/20	3	65.43	2	65.90	64.50	1	5,217	0.02%
2018/12/19	1	67.50	0	0.00	66.30	1	5,225	0.02%
2018/12/14	0	0.00	1	67.60	67.50	-1	5,358	-0.02%
2018/12/13	4	68.73	2	68.40	67.40	2	5,338	0.04%
2018/12/12	1	65.80	1	68.00	67.70	0	5,285	0.00%
2018/12/11	0	0.00	1	64.60	64.60	-1	5,251	-0.02%
2018/12/07	1	65.80	2	65.50	65.60	-1	5,273	-0.02%
2018/12/06	2	67.45	2	67.10	64.70	0	5,302	0.00%
2018/12/05	5	67.82	0	0.00	66.90	5	5,326	0.09%
2018/12/04	2	70.00	0	0.00	69.90	2	5,422	0.04%
2018/12/03	5	69.68	7	69.81	69.80	-2	5,413	-0.04%
2018/11/30	1	66.50	1	66.70	66.70	0	5,250	0.00%
2018/11/29	1	67.40	0	0.00	66.50	1	5,216	0.02%
2018/11/28	2	66.70	4	67.13	68.00	-2	5,100	-0.04%
2018/11/27	0	0.00	6	65.92	66.90	-6	5,032	-0.12%
2018/11/23	13	64.68	9	64.53	64.40	4	4,940	0.08%
2018/11/22	12	66.78	13	67.16	64.10	-1	4,887	-0.02%
2018/11/20	0	0.00	1	62.90	62.90	-1	4,632	-0.02%
2018/11/19	6	63.30	5	63.52	63.50	1	4,629	0.02%
2018/11/16	2	62.80	1	64.00	62.60	1	4,624	0.02%
2018/11/15	1	61.00	3	60.93	61.70	-2	4,569	-0.04%
2018/11/14	3	61.53	2	61.25	60.80	1	4,587	0.02%
2018/11/13	3	58.50	1	60.40	62.20	2	4,617	0.04%
2018/11/12	0	0.00	4	62.38	61.10	-4	4,614	-0.09%
2018/11/09	2	61.55	0	0.00	62.00	2	4,641	0.04%
2018/11/08	1	63.90	16	62.14	61.80	-15	4,694	-0.32%
2018/11/07	65	62.20	65	61.92	63.00	0	4,732	0.00%
2018/11/06	40	64.05	23	63.42	62.50	17	4,522	0.38%
2018/11/05	1	57.50	4	58.00	60.60	-3	4,226	-0.07%
2018/11/02	2	58.45	2	58.60	58.20	0	4,408	0.00%
2018/11/01	1	57.60	0	0.00	57.90	1	4,733	0.02%
2018/10/31	1	53.20	0	0.00	55.40	1	4,905	0.02%
2018/10/29	13	53.72	15	53.21	54.00	-2	4,862	-0.04%
2018/10/26	7	56.74	4	56.58	54.80	3	4,844	0.06%
2018/10/25	18	57.97	18	57.41	56.80	0	4,816	0.00%
2018/10/24	25	60.71	27	60.04	60.20	-2	4,759	-0.04%
2018/10/23	3	58.13	3	59.40	58.00	0	4,734	0.00%
2018/10/19	3	56.77	4	58.10	59.70	-1	4,740	-0.02%
2018/10/18	4	58.90	4	58.80	58.50	0	4,744	0.00%
2018/10/17	3	59.23	4	58.75	58.50	-1	4,821	-0.02%
2018/10/16	1	57.80	3	58.30	57.80	-2	4,898	-0.04%
2018/10/15	1	56.50	0	0.00	57.80	1	5,034	0.02%
2018/10/12	5	56.12	5	56.38	57.40	0	5,083	0.00%
2018/10/11	8	54.83	42	54.85	54.50	-34	5,070	-0.67%
2018/10/09	13	61.45	22	60.79	60.50	-9	5,094	-0.18%
2018/10/08	2	65.70	12	64.97	64.80	-10	5,036	-0.20%
2018/10/05	1	67.30	5	67.52	67.00	-4	5,060	-0.08%
2018/10/04	6	70.47	7	70.23	70.20	-1	5,118	-0.02%
2018/10/03	18	71.04	12	72.34	70.00	6	5,118	0.12%
2018/10/02	10	74.91	4	76.08	73.50	6	5,095	0.12%
2018/10/01	0	0.00	2	72.70	73.30	-2	5,000	-0.04%
2018/09/27	5	72.40	6	71.32	71.70	-1	5,147	-0.02%
2018/09/26	2	72.30	2	73.20	71.40	0	5,164	0.00%
2018/09/25	4	71.50	2	70.00	72.20	2	5,172	0.04%
2018/09/21	17	68.31	7	69.13	70.20	10	5,170	0.19%
2018/09/20	2	71.50	2	71.00	70.70	0	5,080	0.00%
2018/09/19	8	70.70	9	70.89	70.20	-1	5,087	-0.02%
2018/09/18	10	69.36	9	69.96	70.00	1	5,141	0.02%
2018/09/17	0	0.00	3	71.40	71.70	-3	5,179	-0.06%
2018/09/14	2	70.80	1	71.00	71.70	1	5,216	0.02%
2018/09/12	4	69.05	6	68.93	69.20	-2	5,278	-0.04%
2018/09/11	9	68.80	11	68.58	70.70	-2	5,357	-0.04%
2018/09/10	5	70.04	12	69.97	69.30	-7	5,325	-0.13%
2018/09/07	1	78.50	20	78.40	77.00	-19	5,431	-0.35%
2018/09/05	0	0.00	1	80.20	80.20	-1	5,869	-0.02%
2018/09/04	2	79.70	2	79.40	79.50	0	6,252	0.00%
2018/09/03	2	79.75	0	0.00	78.70	2	6,833	0.03%
2018/08/29	2	80.50	2	80.60	80.40	0	7,524	0.00%
2018/08/27	4	79.50	4	79.20	80.40	0	7,822	0.00%
2018/08/23	2	80.50	1	81.30	79.30	1	7,938	0.01%
2018/08/22	3	79.67	3	79.53	80.10	0	7,956	0.00%
2018/08/21	2	80.20	3	79.27	79.70	-1	8,028	-0.01%
2018/08/20	2	79.00	5	79.18	78.60	-3	8,107	-0.04%
2018/08/17	5	80.20	4	80.63	79.50	1	8,203	0.01%
2018/08/16	13	78.57	11	78.29	80.00	2	8,362	0.02%
2018/08/15	15	81.16	16	81.38	80.00	-1	8,296	-0.01%
2018/08/14	1	82.60	2	81.15	81.60	-1	8,375	-0.01%
2018/08/13	8	81.68	10	84.28	82.60	-2	8,370	-0.02%
2018/08/10	4	89.78	4	89.58	88.30	0	8,213	0.00%
2018/08/09	18	90.18	7	91.10	90.80	11	8,330	0.13%
2018/08/08	19	89.13	16	89.19	92.20	3	8,183	0.04%
2018/08/07	31	82.68	47	83.03	83.90	-16	7,839	-0.20%
2018/08/06	0	0.00	2	87.60	88.00	-2	7,689	-0.03%
2018/08/03	0	0.00	1	89.00	88.70	-1	7,762	-0.01%
2018/08/02	3	88.70	4	88.65	88.10	-1	7,787	-0.01%
2018/08/01	9	90.07	9	89.70	89.10	0	7,823	0.00%
2018/07/31	8	88.88	9	89.38	89.30	-1	7,818	-0.01%
2018/07/30	21	90.79	10	89.72	89.70	11	7,938	0.14%
2018/07/26	9	88.63	3	88.73	88.10	6	7,950	0.08%
2018/07/25	1	89.00	1	89.00	88.50	0	7,991	0.00%
2018/07/24	1	88.20	9	87.60	89.00	-8	8,123	-0.10%
2018/07/23	3	90.30	4	90.40	89.50	-1	8,134	-0.01%
2018/07/20	20	93.44	20	92.60	92.20	0	8,180	0.00%
2018/07/19	5	91.82	6	92.25	91.10	-1	8,116	-0.01%
2018/07/18	0	0.00	1	91.10	90.30	-1	8,211	-0.01%
2018/07/17	29	92.44	34	92.94	91.90	-5	8,406	-0.06%
2018/07/16	2	91.50	5	91.32	91.70	-3	8,455	-0.04%
2018/07/13	16	92.09	16	92.19	91.00	0	8,549	0.00%
2018/07/12	10	91.45	4	90.38	91.50	6	8,961	0.07%
2018/07/11	0	0.00	1	87.80	87.50	-1	9,523	-0.01%
2018/07/09	1	88.50	0	0.00	87.30	1	9,676	0.01%
2018/07/06	2	86.30	2	88.00	89.40	0	9,702	0.00%
2018/07/05	5	88.40	0	0.00	86.00	5	9,703	0.05%
2018/07/04	1	90.00	0	0.00	90.20	1	9,695	0.01%
2018/07/03	9	91.62	0	0.00	90.50	9	9,676	0.09%
2018/07/02	0	0.00	5	95.20	92.00	-5	9,669	-0.05%
2018/06/29	0	0.00	2	93.50	94.00	-2	9,665	-0.02%
2018/06/28	2	91.95	4	91.78	91.70	-2	9,635	-0.02%
2018/06/27	10	92.95	0	0.00	90.90	10	9,654	0.10%
2018/06/26	7	91.04	1	92.50	92.50	6	9,635	0.06%
2018/06/25	0	0.00	1	96.80	93.30	-1	9,602	-0.01%
2018/06/22	2	96.00	2	96.00	96.80	0	9,646	0.00%
2018/06/21	1	100.50	1	99.20	98.50	0	9,690	0.00%
2018/06/15	14	106.29	12	107.42	107.00	2	10,086	0.02%
2018/06/14	4	109.88	4	110.38	110.00	0	10,122	0.00%
2018/06/13	19	113.08	37	113.34	109.50	-18	10,003	-0.18%
2018/06/12	46	112.93	36	113.82	111.50	10	9,896	0.10%
2018/06/11	123	111.90	111	111.05	111.00	12	9,973	0.12%	大買/大賣/
2018/06/08	24	104.63	44	105.86	107.50	-20	9,426	-0.21%
2018/06/07	7	100.50	35	98.91	97.90	-28	9,122	-0.31%
2018/06/06	72	100.97	64	102.79	99.30	8	9,083	0.09%
2018/06/05	12	99.08	13	99.12	98.90	-1	9,182	-0.01%
2018/06/04	0	0.00	6	95.70	95.30	-6	8,960	-0.07%
2018/06/01	6	94.70	6	94.82	94.70	0	9,016	0.00%
2018/05/31	2	95.10	0	0.00	94.70	2	9,096	0.02%
2018/05/30	0	0.00	3	93.87	93.20	-3	9,150	-0.03%
2018/05/29	2	95.85	5	96.40	95.50	-3	9,289	-0.03%
2018/05/28	11	96.40	9	96.87	95.90	2	9,717	0.02%
2018/05/25	30	95.92	7	95.51	95.20	23	9,996	0.23%
2018/05/24	27	95.35	13	95.58	95.00	14	9,908	0.14%
2018/05/22	17	93.95	16	94.92	92.50	1	9,902	0.01%
2018/05/21	1	90.90	0	0.00	92.50	1	9,906	0.01%
2018/05/18	2	90.60	2	92.00	90.20	0	9,899	0.00%
2018/05/17	13	93.58	11	92.17	92.20	2	10,010	0.02%
2018/05/16	0	0.00	1	90.60	90.00	-1	9,969	-0.01%
2018/05/14	2	88.60	13	89.92	88.60	-11	10,327	-0.11%
2018/05/11	2	93.30	0	0.00	90.00	2	10,396	0.02%
2018/05/10	14	91.14	5	91.26	91.30	9	10,518	0.09%
2018/05/09	55	92.55	50	91.71	90.30	5	10,770	0.05%
2018/05/08	1	90.70	1	91.40	90.70	0	10,944	0.00%
2018/05/07	3	92.90	3	91.50	92.30	0	11,138	0.00%
2018/05/04	7	90.89	1	90.80	89.80	6	11,659	0.05%
2018/05/03	1	89.40	1	89.90	89.20	0	11,957	0.00%
2018/05/02	20	91.91	18	91.40	90.40	2	12,704	0.02%
2018/04/30	10	87.58	10	88.72	92.40	0	13,070	0.00%
2018/04/27	6	90.33	9	91.01	91.00	-3	12,940	-0.02%
2018/04/26	10	90.39	7	90.90	89.90	3	12,914	0.02%
2018/04/25	5	94.30	2	93.85	95.30	3	12,840	0.02%
2018/04/24	22	96.49	60	96.05	95.00	-38	12,816	-0.30%
2018/04/23	14	99.45	4	103.35	99.50	10	12,740	0.08%
2018/04/20	1	107.50	1	108.50	106.50	0	12,537	0.00%
2018/04/19	90	107.56	90	107.28	106.50	0	12,413	0.00%
2018/04/18	23	110.41	31	109.87	107.00	-8	12,497	-0.06%
2018/04/17	38	110.59	48	109.86	109.50	-10	12,046	-0.08%
2018/04/16	23	102.72	21	103.07	104.00	2	11,418	0.02%
2018/04/13	2	103.00	4	103.75	102.50	-2	11,333	-0.02%
2018/04/12	11	102.41	5	103.30	102.00	6	11,311	0.05%
2018/04/11	9	102.67	4	103.63	101.50	5	11,358	0.04%
2018/04/10	8	103.81	4	103.63	103.00	4	11,373	0.04%
2018/04/03	9	100.50	1	101.00	100.50	8	11,428	0.07%
2018/04/02	2	103.00	1	102.50	101.50	1	11,484	0.01%
2018/03/30	0	0.00	1	103.50	102.50	-1	11,741	-0.01%
2018/03/28	2	105.00	7	104.14	104.00	-5	11,923	-0.04%
2018/03/27	4	106.50	4	107.00	105.00	0	11,935	0.00%
2018/03/26	22	105.14	23	104.37	104.00	-1	11,928	-0.01%
2018/03/23	11	102.50	9	102.67	103.50	2	11,928	0.02%
2018/03/22	14	108.86	10	109.70	107.50	4	11,923	0.03%
2018/03/21	15	111.33	19	111.76	111.50	-4	11,799	-0.03%
2018/03/20	23	112.00	23	111.91	108.50	0	11,627	0.00%
2018/03/19	8	109.38	1	109.00	111.50	7	11,530	0.06%
2018/03/16	33	111.00	26	109.29	109.50	7	11,568	0.06%
2018/03/15	24	110.98	16	112.19	109.00	8	11,700	0.07%
2018/03/14	4	106.00	5	106.00	107.00	-1	11,310	-0.01%
2018/03/13	19	107.00	9	107.11	106.00	10	11,513	0.09%
2018/03/12	0	0.00	1	105.00	104.50	-1	11,617	-0.01%
2018/03/09	72	109.15	91	109.26	104.50	-19	11,812	-0.16%
2018/03/08	8	103.88	8	104.19	104.00	0	11,748	0.00%
2018/03/07	7	103.71	4	104.00	103.00	3	11,836	0.03%
2018/03/06	14	105.11	19	105.92	106.00	-5	11,998	-0.04%
2018/03/05	9	108.17	34	109.18	105.50	-25	12,005	-0.21%
2018/03/02	48	107.48	24	107.90	107.50	24	11,990	0.20%
2018/03/01	35	110.90	33	111.55	110.00	2	11,933	0.02%
2018/02/27	35	105.46	42	107.89	110.00	-7	11,587	-0.06%
2018/02/26	7	100.91	2	101.50	100.00	5	11,284	0.04%
2018/02/23	9	101.50	9	101.50	100.50	0	11,390	0.00%
2018/02/22	19	100.25	14	99.64	99.70	5	11,747	0.04%
2018/02/21	9	100.50	7	100.93	100.50	2	11,855	0.02%
2018/02/12	10	94.20	9	94.40	93.00	1	11,861	0.01%
2018/02/08	27	96.07	20	96.53	96.00	7	12,232	0.06%
2018/02/07	31	102.41	40	102.07	97.80	-9	12,194	-0.07%
2018/02/06	19	102.44	34	101.61	97.80	-15	12,216	-0.12%
2018/02/05	9	108.39	2	108.25	108.50	7	12,046	0.06%
2018/02/02	27	114.87	31.1	113.84	112.50	-4.1	12,119	-0.03%
2018/02/01	52	117.85	27	120.20	114.00	25	12,158	0.21%
2018/01/31	6	118.42	6	118.58	118.00	0	12,072	0.00%
2018/01/30	7	123.43	1	121.50	123.00	6	12,087	0.05%
2018/01/29	64	124.02	60	123.84	124.00	4	12,033	0.03%
2018/01/26	14	116.82	15	117.00	116.00	-1	11,783	-0.01%
2018/01/25	119	110.07	143	111.25	116.00	-24	11,579	-0.21%	大買/大賣/
2018/01/24	11	102.68	35.2	101.15	105.50	-24.2	10,980	-0.22%
2018/01/23	8	96.20	10	97.21	96.10	-2	11,090	-0.02%
2018/01/22	3	95.40	1	96.60	98.20	2	11,386	0.02%
2018/01/19	16	96.64	17	96.92	95.30	-1	11,767	-0.01%
2018/01/18	4	99.98	1	100.00	97.50	3	11,898	0.03%
2018/01/17	12	100.37	0	0.00	99.50	12	12,261	0.10%
2018/01/16	3	97.57	11	98.28	98.60	-8	12,775	-0.06%
2018/01/15	7	97.51	7	98.51	97.80	0	12,979	0.00%
2018/01/12	2	99.80	1	98.90	98.00	1	13,301	0.01%
2018/01/11	4	95.00	0	0.00	95.30	4	13,567	0.03%
2018/01/10	3	94.40	5	94.72	95.00	-2	13,922	-0.01%
2018/01/09	7	97.50	0	0.00	95.50	7	14,366	0.05%
2018/01/05	0	0.00	1	99.50	100.00	-1	14,791	-0.01%
2018/01/04	5	99.58	3	99.83	99.70	2	15,107	0.01%
2018/01/02	11	96.75	12	95.73	98.40	-1	16,449	-0.01%