亞光 (3019)-華南永昌-大安券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016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(已收盤)

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/22	13	113.77	8	113.81	113.00	5	12,452	0.04%
2024/11/21	14	110.93	18	111.44	112.00	-4	12,604	-0.03%
2024/11/20	14	110.71	14	108.57	108.00	0	12,999	0.00%
2024/11/19	24	109.21	25.1	109.55	110.50	-1.1	13,224	-0.01%
2024/11/18	12	103.00	12	103.50	103.50	0	13,272	0.00%
2024/11/15	2	106.50	1	106.50	107.00	1	13,896	0.01%
2024/11/14	3	104.34	4	104.13	104.00	-1	14,340	-0.01%
2024/11/13	9	107.45	8	107.38	106.50	1	15,121	0.01%
2024/11/12	3	106.83	2	107.50	106.50	1	16,050	0.01%
2024/11/11	1	108.50	2	107.25	108.50	-1	16,799	-0.01%
2024/11/08	6	105.92	3	105.50	105.50	3	17,347	0.02%
2024/11/07	6	108.75	5	108.40	107.50	1	17,897	0.01%
2024/11/06	4	106.25	4	106.75	106.50	0	18,210	0.00%
2024/11/05	2	106.00	9	106.22	106.00	-7	18,669	-0.04%
2024/11/04	26	107.85	18	105.50	104.00	8	18,799	0.04%
2024/11/01	0	0.00	1	105.00	105.00	-1	18,597	-0.01%
2024/10/30	2	103.00	2	102.75	102.50	0	18,703	0.00%
2024/10/29	1	103.50	5	103.40	103.00	-4	18,872	-0.02%
2024/10/28	4	105.25	2	105.00	105.00	2	18,915	0.01%
2024/10/25	29	109.34	20	109.35	108.50	9	18,911	0.05%
2024/10/24	12	107.83	13	107.65	104.00	-1	18,822	-0.01%
2024/10/23	5	105.10	12	105.58	105.50	-7	18,721	-0.04%
2024/10/22	3	103.67	5	104.70	105.50	-2	18,755	-0.01%
2024/10/21	0	0.00	4	104.00	105.00	-4	18,896	-0.02%
2024/10/18	8.1	102.57	7	103.00	102.50	1.1	18,984	0.01%
2024/10/17	0.1	103.50	1	103.50	103.50	-1	19,053	0.00%
2024/10/16	0	0.00	1	103.00	102.50	-1	19,170	-0.01%
2024/10/15	5	103.70	0	0.00	103.50	5	19,385	0.03%
2024/10/14	15	104.77	6	104.83	105.50	9	20,052	0.04%
2024/10/11	31	104.55	14	104.75	103.50	17	20,564	0.08%
2024/10/09	2	110.25	7	111.21	111.00	-5	20,478	-0.02%
2024/10/08	2	113.75	0	0.00	113.00	2	20,478	0.01%
2024/10/07	11	116.32	10	116.35	115.50	1	20,534	0.00%
2024/10/04	2	113.50	4	112.00	113.00	-2	20,694	-0.01%
2024/10/01	5	115.10	5	115.80	114.00	0	20,661	0.00%
2024/09/30	1	115.00	2	114.75	114.00	-1	20,515	0.00%
2024/09/27	31	117.44	26	118.81	115.00	5	20,388	0.02%
2024/09/26	133	124.48	19	125.97	119.00	114	19,964	0.57%	大買/鉅額交易
2024/09/25	86	124.55	34	126.67	131.50	52	19,175	0.27%
2024/09/24	126	120.39	23	122.30	123.00	103	18,623	0.55%	大買/鉅額交易
2024/09/23	33	123.18	42.6	123.50	124.00	-9.6	18,414	-0.05%
2024/09/20	26	121.35	14	121.89	118.50	12	18,117	0.07%
2024/09/19	10	117.95	17	119.06	120.00	-7	17,906	-0.04%
2024/09/18	8	115.44	1	114.00	114.00	7	17,756	0.04%
2024/09/16	10	119.10	8	119.69	118.50	2	17,614	0.01%
2024/09/13	15.1	122.41	35	120.59	123.00	-19.9	17,417	-0.11%
2024/09/12	10.2	116.94	2	117.50	116.00	8.2	17,145	0.05%
2024/09/11	0	0.00	1	115.50	113.50	-1	17,016	-0.01%
2024/09/10	11	114.14	20	114.83	113.50	-9	16,958	-0.05%
2024/09/09	46	115.59	45	116.11	115.50	1	16,787	0.01%
2024/09/06	41	116.91	19	115.37	114.50	22	16,733	0.13%
2024/09/05	10.1	121.70	14	122.57	118.00	-3.9	16,462	-0.02%
2024/09/04	36.3	118.83	32	117.09	116.50	4.3	15,927	0.03%
2024/09/03	11	121.64	20	121.90	122.00	-9	15,706	-0.06%
2024/09/02	12	122.83	10	124.10	121.00	2	15,563	0.01%
2024/08/30	17	123.59	2	125.75	122.00	15	15,431	0.10%
2024/08/29	47	127.28	55	123.64	128.00	-8	15,050	-0.05%
2024/08/28	15	121.90	11	121.23	121.50	4	14,231	0.03%
2024/08/27	52	121.87	60	121.94	120.50	-8	13,968	-0.06%
2024/08/26	20	118.18	3	120.17	115.00	17	13,487	0.13%
2024/08/23	47	118.72	62	119.36	121.50	-15	13,259	-0.11%
2024/08/22	70	117.21	75	117.35	116.00	-5	12,891	-0.04%
2024/08/21	31	124.69	32.2	125.80	126.50	-1.2	12,310	-0.01%
2024/08/20	34	123.82	37	123.72	122.50	-3	11,942	-0.02%
2024/08/19	43	124.83	50	125.50	122.00	-7	11,626	-0.06%
2024/08/16	54.2	120.76	40	120.70	121.00	14.2	10,945	0.13%
2024/08/15	72	116.60	74	116.66	117.00	-2	10,458	-0.02%
2024/08/14	38	110.89	59	111.89	111.50	-21	9,610	-0.22%
2024/08/13	31	103.97	53	105.70	108.00	-22	8,623	-0.26%
2024/08/12	35	98.60	32	99.13	98.40	3	7,825	0.04%
2024/08/09	44	96.43	17	97.87	95.40	27	7,208	0.37%
2024/08/08	2	94.65	11	95.49	94.00	-9	6,579	-0.14%
2024/08/07	7	90.84	1	92.70	93.40	6	6,158	0.10%
2024/08/05	0	80.90	0	0.00	79.60	0	5,402	0.00%
2024/08/02	1	91.00	4	90.35	88.40	-3	5,291	-0.06%
2024/08/01	4	92.78	0	0.00	93.70	4	5,121	0.08%
2024/07/30	0	0.00	4	84.95	89.80	-4	4,824	-0.08%
2024/07/29	3	89.63	2	89.35	86.10	1	4,720	0.02%
2024/07/22	0	0.00	10	90.50	87.10	-10	4,419	-0.23%
2024/07/19	12	89.40	2	90.10	89.30	10	4,225	0.24%
2024/07/18	1	91.80	1	91.60	90.80	0	4,100	0.00%
2024/07/17	0	0.00	1	93.00	93.30	-1	3,974	-0.03%
2024/07/16	9	95.16	12	95.38	95.60	-3	3,796	-0.08%
2024/07/15	14	96.62	16	98.68	95.10	-2	3,491	-0.06%
2024/07/12	19	90.04	19	90.11	90.10	0	2,737	0.00%
2024/07/11	2	85.90	3	86.87	88.80	-1	2,094	-0.05%
2024/07/10	7	81.13	5	80.66	80.80	2	1,885	0.11%
2024/07/08	13	79.56	7	78.66	79.00	6	1,598	0.38%
2024/07/05	0	0.00	5	74.70	76.00	-5	1,257	-0.40%
2024/07/04	1	69.20	0	0.00	69.10	1	1,199	0.08%
2024/07/02	0	0.00	1	68.30	69.00	-1	1,213	-0.08%
2024/07/01	0	0.00	1	69.60	68.70	-1	1,206	-0.08%
2024/06/21	1	68.50	0	0.00	68.80	1	1,192	0.08%
2024/06/20	3	70.90	0	0.00	69.30	3	1,182	0.25%
2024/06/18	0	71.00	0	0.00	71.00	0	1,130	0.00%
2024/06/17	0	0.00	4	72.35	71.60	-4	1,119	-0.36%
2024/06/14	0	0.00	4	71.15	71.20	-4	1,068	-0.37%
2024/06/13	5	70.36	13	72.33	70.50	-8	1,033	-0.77%
2024/06/12	0	0.00	10	67.82	68.00	-10	871	-1.15%
2024/06/07	0	0.00	4	67.90	68.00	-4	858	-0.47%
2024/06/05	6	67.33	0	0.00	67.30	6	816	0.73%
2024/05/24	3	65.50	2	65.90	65.60	1	788	0.13%
2024/05/23	2	65.90	5	65.70	65.30	-3	784	-0.38%
2024/05/22	1	66.80	8	66.10	66.80	-7	784	-0.89%
2024/05/21	10	65.68	0	0.00	65.50	10	800	1.25%
2024/05/10	0	0.00	1	64.20	63.80	-1	808	-0.12%
2024/05/02	1	65.30	0	0.00	65.20	1	801	0.12%
2024/04/29	0	0.00	4	64.45	64.60	-4	847	-0.47%
2024/04/24	0	0.00	1	63.30	63.50	-1	853	-0.12%
2024/04/19	1	63.30	0	0.00	62.00	1	872	0.11%
2024/04/16	0	0.00	4	63.58	63.10	-4	858	-0.47%
2024/04/12	0	0.00	2	66.35	66.50	-2	858	-0.23%
2024/04/11	2	65.80	2	65.80	65.70	0	864	0.00%
2024/04/10	2	67.30	0	0.00	66.30	2	912	0.22%
2024/04/08	0	0.00	1	66.60	65.60	-1	912	-0.11%
2024/04/03	1	64.10	0	0.00	65.00	1	898	0.11%
2024/04/02	1	64.40	0	0.00	64.70	1	915	0.11%
2024/03/29	0	0.00	2	64.30	64.40	-2	1,012	-0.20%
2024/03/27	2	65.30	0	0.00	65.20	2	1,062	0.19%
2024/03/20	2	65.10	0	0.00	64.50	2	1,190	0.17%
2024/03/15	0	0.00	1	63.50	63.50	-1	1,774	-0.06%
2024/03/14	0.2	64.00	0	0.00	63.80	0.2	1,777	0.01%
2024/03/12	0	0.00	1	64.70	64.60	-1	1,793	-0.06%
2024/03/07	1	64.80	0	0.00	64.30	1	1,783	0.06%
2024/03/06	2	65.35	0	0.00	65.20	2	1,771	0.11%
2024/03/01	1	66.80	10	67.00	67.00	-9	1,770	-0.51%
2024/02/19	0	0.00	0	68.30	67.90	0	1,862	0.00%
2024/02/05	1	65.80	0	0.00	66.60	1	1,844	0.05%
2024/02/01	2	67.00	0	0.00	66.40	2	1,839	0.11%
2024/01/30	4	67.15	0	0.00	66.70	4	1,837	0.22%
2024/01/23	0	0.00	3	69.10	69.20	-3	1,838	-0.16%
2024/01/08	0	0.00	16	67.39	66.70	-16	1,774	-0.90%
2024/01/05	1	68.10	0	0.00	67.70	1	1,761	0.06%
2024/01/02	15	70.49	0	0.00	70.30	15	1,693	0.89%
2023/12/27	0	0.00	1	70.90	70.60	-1	1,658	-0.06%
2023/12/26	0	0.00	2	71.95	70.60	-2	1,639	-0.12%
2023/12/25	1	71.70	4	70.68	71.70	-3	1,555	-0.19%
2023/12/21	1	68.50	0	0.00	68.70	1	1,494	0.07%
2023/12/19	1	68.10	1	69.50	69.20	0	1,476	0.00%
2023/12/18	1	69.50	17	68.82	69.10	-16	1,451	-1.10%
2023/12/15	4	71.65	0	0.00	70.40	4	1,416	0.28%
2023/12/14	11	74.15	11	73.10	72.30	0	1,350	0.00%
2023/12/13	24	71.28	6	71.15	72.80	18	1,139	1.58%
2023/12/12	1	69.10	9	69.00	69.00	-8	894	-0.89%
2023/12/08	1	65.80	0	0.00	65.50	1	771	0.13%
2023/12/07	1	66.90	0	0.00	65.90	1	765	0.13%
2023/12/06	1	65.80	0	0.00	65.50	1	749	0.13%
2023/12/05	1	66.60	0	0.00	66.70	1	739	0.14%
2023/12/01	2	66.80	0	0.00	66.40	2	734	0.27%
2023/11/27	3	66.00	0	0.00	65.40	3	719	0.42%
2023/11/24	0	0.00	4	66.10	66.10	-4	710	-0.56%
2023/11/23	0	0.00	2	67.70	67.30	-2	685	-0.29%
2023/11/17	0	0.00	1	63.60	63.60	-1	544	-0.18%
2023/11/16	0	0.00	2	63.60	63.40	-2	543	-0.37%
2023/11/13	3	62.30	0	0.00	62.30	3	545	0.55%
2023/11/07	0	0.00	1	63.30	63.10	-1	588	-0.17%
2023/11/02	1	61.70	0	0.00	61.50	1	586	0.17%
2023/10/24	0	61.00	0	0.00	61.00	0	716	0.00%
2023/10/12	0	0.00	1	62.00	62.30	-1	743	-0.13%
2023/10/11	3	61.50	0	0.00	61.60	3	757	0.40%
2023/10/06	0	0.00	0	63.00	62.60	0	776	0.00%
2023/09/06	1	65.10	0	0.00	64.50	1	1,286	0.08%
2023/08/29	0	0.00	5	63.20	63.00	-5	1,332	-0.38%
2023/08/22	6	62.62	0	0.00	62.20	6	1,479	0.41%
2023/08/02	0	0.00	12	66.97	65.70	-12	1,408	-0.85%
2023/07/31	5	64.20	0	0.00	64.10	5	1,335	0.37%
2023/07/28	6	64.72	0	0.00	64.80	6	1,330	0.45%
2023/07/26	0	64.60	0	0.00	64.30	0	1,323	0.00%
2023/07/24	0	64.70	0	0.00	64.50	0	1,318	0.00%
2023/07/20	3	67.00	0	0.00	66.50	3	1,315	0.23%
2023/07/18	2	67.40	3	66.30	66.30	-1	1,307	-0.08%
2023/07/14	0	67.00	0	0.00	67.50	0	1,307	0.00%
2023/07/10	10	68.10	10	67.40	67.40	0	1,282	0.00%
2023/07/07	4	67.63	1	67.40	67.00	3	1,231	0.24%
2023/07/05	0	0.00	3	66.20	66.10	-3	1,169	-0.26%
2023/07/03	6	64.25	0	0.00	64.30	6	1,143	0.52%
2023/06/30	2	64.25	0	0.00	64.30	2	1,142	0.18%
2023/06/29	1	65.70	0	0.00	66.30	1	1,134	0.09%
2023/06/28	0	0.00	2	65.10	64.90	-2	1,127	-0.18%
2023/06/26	0	0.00	1	66.20	65.90	-1	1,125	-0.09%
2023/06/16	0	0.00	20	68.49	68.10	-20	1,122	-1.78%
2023/06/15	3	69.33	0	0.00	68.80	3	1,108	0.27%
2023/06/14	0	0.00	38	69.30	68.00	-38	1,043	-3.64%
2023/06/13	1	66.50	5	66.24	66.20	-4	924	-0.43%
2023/06/02	2	65.75	1	66.20	66.00	1	1,430	0.07%
2023/06/01	80	68.62	45	68.31	66.80	35	1,630	2.15%
2023/05/30	3	65.00	0	0.00	64.90	3	1,510	0.20%
2023/05/17	17	64.14	15	64.53	64.00	2	1,533	0.13%
2023/05/16	0	0.00	1	63.10	62.60	-1	1,514	-0.07%
2023/05/15	1	62.10	1	62.70	62.30	0	1,510	0.00%
2023/05/12	1	62.10	0	0.00	62.00	1	1,516	0.07%
2023/05/09	2	62.70	0	0.00	62.60	2	1,534	0.13%
2023/05/03	1	63.60	0	0.00	63.50	1	1,681	0.06%
2023/05/02	0	0.00	1	64.70	64.20	-1	1,688	-0.06%
2023/04/27	0	0.00	1	63.70	63.80	-1	1,687	-0.06%
2023/04/26	2	62.60	0	0.00	63.40	2	1,684	0.12%
2023/04/25	1	63.10	0	0.00	62.80	1	1,682	0.06%
2023/04/24	1	64.40	1	64.80	64.40	0	1,670	0.00%
2023/04/21	0	0.00	15	65.60	64.30	-15	1,669	-0.90%
2023/04/18	0	0.00	75	67.90	67.30	-75	1,661	-4.51%
2023/04/17	1	68.50	1	68.80	68.50	0	1,643	0.00%
2023/04/13	0	0.00	0.1	67.60	66.80	-0.1	1,603	-0.01%
2023/04/11	80	67.06	0	0.00	67.10	80	1,579	5.06%
2023/04/10	0	67.20	0	0.00	67.00	0	1,574	0.00%
2023/04/07	0	66.00	10	65.96	65.50	-10	1,548	-0.65%
2023/03/30	0	0.00	12	66.20	66.10	-12	1,537	-0.78%
2023/03/28	50	65.55	0	0.00	65.30	50	1,527	3.27%
2023/03/24	0	66.50	0	0.00	66.10	0	1,515	0.00%
2023/03/23	2	66.00	0	0.00	66.20	2	1,505	0.13%
2023/03/22	1	66.30	0	0.00	65.80	1	1,500	0.07%
2023/03/16	0	64.30	1	64.00	63.80	-1	1,483	-0.07%
2023/03/13	1	66.10	0	0.00	66.20	1	1,460	0.07%
2023/03/10	2	67.90	1	68.10	67.60	1	1,441	0.07%
2023/03/07	26	72.86	14.5	72.91	72.40	11.5	1,322	0.87%
2023/03/06	1	70.20	18	69.41	72.00	-17	1,015	-1.67%
2023/02/23	0	66.30	0	0.00	65.80	0	814	0.00%
2023/02/22	10	65.70	0	0.00	65.40	10	909	1.10%
2023/02/21	2	66.20	5	66.34	67.10	-3	961	-0.31%
2023/02/09	2	66.05	0	0.00	65.80	2	1,051	0.19%
2023/02/08	0	0.00	0	66.70	66.60	0	1,059	0.00%
2023/02/06	0	0.00	4	67.00	66.50	-4	1,082	-0.37%
2023/02/03	0	0.00	0.3	66.80	67.20	-0.3	1,079	-0.02%
2023/02/02	6	67.22	0	0.00	67.10	6	1,066	0.56%
2023/01/06	0.3	62.50	0	0.00	62.50	0.3	1,037	0.02%
2022/12/28	0	0.00	1	60.80	60.20	-1	1,085	-0.09%
2022/12/16	1	63.50	0	0.00	63.20	1	1,229	0.08%
2022/12/15	4	64.15	1	64.40	64.20	3	1,232	0.24%
2022/12/14	0	0.00	1	63.90	63.80	-1	1,236	-0.08%
2022/12/12	2	62.70	0	0.00	63.50	2	1,239	0.16%
2022/12/09	2	63.60	1	64.20	63.30	1	1,242	0.08%
2022/12/08	0	0.00	2	64.20	63.80	-2	1,244	-0.16%
2022/12/07	2	63.50	0	0.00	63.30	2	1,251	0.16%
2022/12/05	0.2	66.60	3	66.70	66.40	-2.8	1,241	-0.23%
2022/12/02	1	66.20	0	0.00	66.20	1	1,238	0.08%
2022/12/01	2	65.80	0	0.00	65.70	2	1,230	0.16%
2022/11/30	1.1	65.96	0	0.00	66.00	1.1	1,236	0.09%
2022/11/25	2	64.05	0	0.00	63.40	2	1,279	0.16%
2022/11/24	0	0.00	1	64.00	64.10	-1	1,282	-0.08%
2022/11/23	0	0.00	1	64.10	63.20	-1	1,297	-0.08%
2022/11/18	7	67.29	10	67.07	66.00	-3	1,280	-0.23%
2022/11/17	0.2	65.75	0	0.00	65.30	0.2	1,185	0.02%
2022/11/16	2	64.40	0	0.00	63.70	2	1,131	0.18%
2022/11/15	0	0.00	2	64.20	64.40	-2	1,143	-0.17%
2022/11/14	0	0.00	11	63.85	64.00	-11	1,144	-0.96%
2022/11/10	2	63.50	0	0.00	63.30	2	1,151	0.17%
2022/11/08	0	0.00	2	63.40	62.80	-2	1,252	-0.16%
2022/11/07	2	62.40	0	0.00	62.40	2	1,249	0.16%
2022/11/03	1	59.80	34	60.25	61.10	-33	1,352	-2.44%
2022/10/25	0	0.00	1	57.40	57.50	-1	1,313	-0.08%
2022/10/24	0	0.00	7	59.56	58.90	-7	1,310	-0.53%
2022/10/21	40	59.70	0	0.00	60.00	40	1,304	3.07%
2022/10/18	1	58.60	0	0.00	59.00	1	1,304	0.08%
2022/10/11	0	0.00	8	58.30	58.30	-8	1,355	-0.59%
2022/10/04	0	0.00	1	57.20	57.30	-1	1,455	-0.07%
2022/10/03	1	57.80	1	58.50	56.60	0	1,452	0.00%
2022/09/30	2	55.15	15	56.55	57.60	-13	1,450	-0.90%
2022/09/05	0	0.00	5	63.30	62.40	-5	1,516	-0.33%
2022/09/01	7	65.67	3	67.90	64.90	4	1,511	0.26%
2022/08/30	1	65.30	1	64.80	65.30	0	1,456	0.00%
2022/08/22	2	65.60	0	0.00	65.50	2	1,434	0.14%
2022/08/19	0	0.00	1	67.40	67.30	-1	1,413	-0.07%
2022/08/18	1	67.00	0	0.00	67.10	1	1,409	0.07%
2022/08/17	1	67.00	1	67.40	67.30	0	1,404	0.00%
2022/08/16	6	66.60	0	0.00	67.80	6	1,383	0.43%
2022/08/15	10	67.80	51	68.35	67.50	-41	1,348	-3.04%
2022/08/12	51	64.71	1	65.20	64.70	50	1,247	4.01%
2022/08/11	1	65.30	0	0.00	65.30	1	1,241	0.08%
2022/08/10	1	61.70	24	63.59	64.90	-23	1,185	-1.94%
2022/08/09	1	61.50	1	62.20	62.20	0	1,139	0.00%
2022/08/03	0	60.63	0	0.00	60.40	0	1,156	0.00%
2022/08/02	1	61.60	0	0.00	61.00	1	1,194	0.08%
2022/08/01	3	62.50	1	62.70	62.50	2	1,266	0.16%
2022/07/29	0	0.00	2	62.35	62.50	-2	1,269	-0.16%
2022/07/28	1	61.70	1	63.00	61.40	0	1,264	0.00%
2022/07/27	0	0.00	2	62.20	62.20	-2	1,257	-0.16%
2022/07/26	22	62.24	0	0.00	61.40	22	1,255	1.75%
2022/07/25	0	0.00	1	63.60	63.00	-1	1,246	-0.08%
2022/07/18	2	62.30	1	63.40	61.90	1	1,229	0.08%
2022/07/15	2	60.45	2	61.45	62.50	0	1,197	0.00%
2022/07/14	4	59.50	4	59.70	59.80	0	1,139	0.00%
2022/07/13	10	58.70	31	57.42	57.40	-21	1,110	-1.89%
2022/07/12	21	55.24	0	0.00	54.90	21	1,088	1.93%
2022/07/11	0	0.00	0	58.00	57.10	0	1,090	0.00%
2022/07/08	2	57.45	2	57.70	57.40	0	1,082	0.00%
2022/07/07	1	56.00	4	54.73	56.20	-3	1,059	-0.28%
2022/07/06	3	57.87	0	0.00	56.00	3	1,034	0.29%
2022/07/05	0	0.00	3	58.20	58.40	-3	1,026	-0.29%
2022/07/04	1	56.90	1	57.90	56.90	0	1,014	0.00%
2022/06/28	1	64.80	0	0.00	64.80	1	966	0.10%
2022/06/27	0	0.00	4	66.10	66.10	-4	978	-0.41%
2022/06/24	2	65.25	1	63.70	64.40	1	991	0.10%
2022/06/23	2	62.90	1	63.90	63.20	1	989	0.10%
2022/06/22	2	64.10	0	0.00	63.00	2	987	0.20%
2022/06/20	0	0.00	1	63.90	61.20	-1	990	-0.10%
2022/06/17	5	64.90	0	0.00	64.80	5	972	0.51%
2022/06/16	0	0.00	1	68.40	66.00	-1	961	-0.10%
2022/06/15	1	67.20	0	0.00	67.20	1	980	0.10%
2022/06/13	1	68.50	0	0.00	67.00	1	992	0.10%
2022/06/10	2	69.10	0	0.00	69.70	2	997	0.20%
2022/06/09	1	69.30	0	0.00	69.70	1	985	0.10%
2022/06/08	1	69.40	1	69.80	69.40	0	998	0.00%
2022/06/07	1	68.60	0	0.00	69.30	1	1,009	0.10%
2022/06/06	6	68.12	6	68.50	69.00	0	1,022	0.00%
2022/06/01	1	69.20	1	69.90	69.20	0	1,069	0.00%
2022/05/31	1	68.30	0	0.00	68.90	1	1,077	0.09%
2022/05/23	0	0.00	2	66.50	66.90	-2	1,172	-0.17%
2022/05/20	0	0.00	30	66.21	66.00	-30	1,206	-2.49%
2022/05/19	5	64.68	0	0.00	66.50	5	1,216	0.41%
2022/05/18	0	0.00	5	65.80	65.80	-5	1,227	-0.41%
2022/05/17	0	0.00	10	64.90	65.30	-10	1,249	-0.80%
2022/05/12	0	0.00	1	62.30	62.00	-1	1,348	-0.07%
2022/05/11	25	63.36	0	0.00	63.20	25	1,350	1.85%
2022/05/10	16	63.59	40	64.21	65.00	-24	1,365	-1.76%
2022/05/09	13	64.29	3	64.40	63.90	10	1,350	0.74%
2022/05/04	0	0.00	5	71.40	71.10	-5	1,328	-0.38%
2022/05/03	0	0.00	6	70.80	71.30	-6	1,356	-0.44%
2022/04/25	5	71.80	0	0.00	70.90	5	1,432	0.35%
2022/04/21	0	0.00	2	75.60	76.20	-2	1,500	-0.13%
2022/04/19	2	74.50	0	0.00	74.60	2	1,571	0.13%
2022/04/18	0	0.00	2	73.90	73.70	-2	1,630	-0.12%
2022/04/15	25	74.86	3	74.60	74.60	22	1,656	1.33%
2022/04/12	0	0.00	2	74.60	74.60	-2	1,877	-0.11%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/03/29	4	79.95	1	80.10	79.60	3	2,405	0.12%
2022/03/28	1	77.60	1	78.50	78.90	0	2,457	0.00%
2022/03/24	4	79.20	0	0.00	79.30	4	2,612	0.15%
2022/03/23	1	79.30	0	0.00	79.70	1	2,736	0.04%
2022/03/22	0.2	78.00	0	0.00	78.50	0.2	2,802	0.01%
2022/03/21	0	0.00	2	78.15	78.40	-2	2,871	-0.07%
2022/03/18	1	77.70	0	0.00	77.20	1	2,977	0.03%
2022/03/10	0	0.00	1	78.00	78.20	-1	4,261	-0.02%
2022/03/08	0	0.00	24.1	75.39	75.00	-24.1	4,797	-0.50%
2022/03/07	1	76.80	25	77.33	77.30	-24	5,230	-0.46%
2022/03/03	2	83.15	1	83.50	82.20	1	6,146	0.02%
2022/03/02	0	82.90	0	0.00	82.40	0	6,633	0.00%
2022/02/25	0	0.00	1	81.60	80.90	-1	7,133	-0.01%
2022/02/24	3.1	80.15	1	80.60	80.10	2.1	7,408	0.03%
2022/02/22	2	83.70	6	83.60	83.80	-4	8,544	-0.05%
2022/02/18	5	87.70	0	0.00	87.50	5	8,995	0.06%
2022/02/17	0	0.00	3	88.63	88.30	-3	9,348	-0.03%
2022/02/16	11.2	88.48	10	88.00	87.70	1.2	9,614	0.01%
2022/02/14	0	86.10	0	0.00	85.80	0	9,604	0.00%
2022/02/11	0	0.00	4	88.13	87.90	-4	9,606	-0.04%
2022/02/09	2	88.25	2	89.05	89.00	0	9,660	0.00%
2022/01/20	0	0.00	5	87.60	88.00	-5	10,227	-0.05%
2022/01/19	1	88.20	2	88.30	87.70	-1	10,315	-0.01%
2022/01/18	2	89.20	80	89.31	88.40	-78	10,452	-0.75%
2022/01/17	2	87.80	3	88.53	88.80	-1	10,459	-0.01%
2022/01/14	1	86.50	1	87.00	87.00	0	10,445	0.00%
2022/01/13	56	88.56	2	88.90	88.90	54	10,393	0.52%
2022/01/12	4	88.70	4	89.15	88.60	0	10,380	0.00%
2022/01/11	2	90.15	12	90.28	89.20	-10	10,346	-0.10%
2022/01/06	22	93.85	2	93.95	93.90	20	10,182	0.20%
2022/01/05	6	95.33	6	95.65	95.20	0	10,147	0.00%
2022/01/04	33	95.79	11	96.87	96.90	22	10,056	0.22%
2022/01/03	3	94.87	14	94.63	95.00	-11	9,897	-0.11%
2021/12/30	2	94.40	0	0.00	93.90	2	9,850	0.02%
2021/12/29	23	94.06	42	95.59	93.60	-19	9,816	-0.19%
2021/12/28	41	94.18	0	0.00	93.90	41	9,685	0.42%
2021/12/24	0	0.00	1	94.20	92.70	-1	9,660	-0.01%
2021/12/23	1	94.10	1	94.90	93.80	0	9,637	0.00%
2021/12/22	11	94.51	10	94.10	94.00	1	9,623	0.01%
2021/12/21	7	93.93	0	0.00	93.70	7	9,564	0.07%
2021/12/17	1	91.40	2	91.45	91.20	-1	9,411	-0.01%
2021/12/16	0	0.00	1	94.20	94.20	-1	9,293	-0.01%
2021/12/15	0	0.00	3	92.87	92.10	-3	9,227	-0.03%
2021/12/14	3.2	92.81	5	93.38	92.00	-1.8	9,170	-0.02%
2021/12/13	8	94.79	3	94.40	93.80	5	9,086	0.06%
2021/12/10	2	95.85	2	95.50	95.50	0	8,940	0.00%
2021/12/09	20	98.60	2	97.20	96.90	18	8,845	0.20%
2021/12/08	5	99.32	9	99.32	98.50	-4	8,661	-0.05%
2021/12/07	11	97.93	6	97.97	97.10	5	8,383	0.06%
2021/12/06	33	98.65	29	99.19	97.60	4	8,243	0.05%
2021/12/03	2	96.90	0	0.00	96.90	2	7,806	0.03%
2021/12/02	21	98.63	32	99.83	97.00	-11	7,640	-0.14%
2021/12/01	9	99.31	14	99.63	101.50	-5	7,293	-0.07%
2021/11/30	62	99.27	37	99.80	99.10	25	6,853	0.36%
2021/11/29	15	93.85	5	94.58	94.10	10	6,181	0.16%
2021/11/26	15	97.29	23	96.03	96.40	-8	6,102	-0.13%
2021/11/25	10	96.08	11	96.45	95.00	-1	5,614	-0.02%
2021/11/24	10	93.94	0	0.00	93.60	10	5,292	0.19%
2021/11/23	26	93.65	23	93.64	92.70	3	5,125	0.06%
2021/11/22	38	99.02	30	97.65	97.50	8	4,867	0.16%
2021/11/19	4	92.68	4	93.55	93.30	0	4,204	0.00%
2021/11/18	29	90.73	32	90.65	90.60	-3	3,805	-0.08%
2021/11/17	22	87.77	23	87.48	87.10	-1	3,454	-0.03%
2021/11/16	48	89.92	39	90.52	89.80	9	3,338	0.27%
2021/11/15	2	89.25	3	92.67	94.30	-1	2,987	-0.03%
2021/11/12	6	86.47	2	86.20	85.80	4	2,733	0.15%
2021/11/11	1	85.00	0	0.00	85.90	1	2,700	0.04%
2021/11/10	2	85.50	0	0.00	85.70	2	2,730	0.07%
2021/11/09	0	0.00	1	85.00	84.90	-1	2,747	-0.04%
2021/11/08	2	84.95	3	84.30	84.10	-1	2,768	-0.04%
2021/11/03	2	87.30	1	87.50	87.30	1	2,807	0.04%
2021/11/02	7	86.66	1	86.90	86.20	6	2,751	0.22%
2021/11/01	6	89.00	1	88.20	87.70	5	2,682	0.19%
2021/10/29	2	87.60	3	86.40	88.50	-1	2,551	-0.04%
2021/10/28	7	87.37	8	86.86	87.60	-1	2,440	-0.04%
2021/10/27	4	83.83	0	0.00	83.60	4	2,248	0.18%
2021/10/26	11	80.80	55	81.62	81.00	-44	2,177	-2.02%
2021/10/25	40	78.91	0	0.00	79.10	40	2,043	1.96%
2021/10/22	0	0.00	1	77.20	77.30	-1	2,101	-0.05%
2021/10/21	2	78.50	2	76.70	76.20	0	2,199	0.00%
2021/10/20	1	77.70	5	77.40	77.60	-4	2,283	-0.18%
2021/10/19	6	76.80	0	0.00	76.90	6	2,324	0.26%
2021/10/12	0	74.90	0	0.00	74.60	0	2,734	0.00%
2021/10/07	1	75.40	0	0.00	75.50	1	2,914	0.03%
2021/10/05	3	72.33	0	0.00	73.50	3	3,752	0.08%
2021/09/30	1	76.60	1	76.80	76.80	0	3,870	0.00%
2021/09/29	0	0.00	1	76.10	75.70	-1	4,236	-0.02%
2021/09/28	0.3	78.60	0	0.00	78.30	0.3	4,308	0.01%
2021/09/13	2	79.30	0	0.00	79.00	2	5,972	0.03%
2021/09/08	1	78.90	0	0.00	78.20	1	6,034	0.02%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/02	0	0.00	5	83.08	82.50	-5	5,999	-0.08%
2021/09/01	19	86.22	17	84.94	84.40	2	5,976	0.03%
2021/08/31	1	82.90	0	0.00	83.70	1	5,808	0.02%
2021/08/30	1	82.40	0	0.00	82.60	1	5,832	0.02%
2021/08/26	3	83.80	2	83.90	84.40	1	5,837	0.02%
2021/08/25	31	84.35	30	83.73	83.40	1	5,850	0.02%
2021/08/18	0	0.00	1	80.50	80.70	-1	5,935	-0.02%
2021/08/16	2	79.85	1	79.80	79.90	1	5,943	0.02%
2021/08/13	0	0.00	5	83.98	83.00	-5	5,914	-0.08%
2021/08/11	1	81.50	0	0.00	81.50	1	5,905	0.02%
2021/08/09	2	86.30	0	0.00	86.00	2	5,919	0.03%
2021/08/05	0	0.00	1	86.80	86.00	-1	5,938	-0.02%
2021/07/29	0	0.00	1	87.00	87.10	-1	6,226	-0.02%
2021/07/27	2	92.30	4	89.70	89.30	-2	6,322	-0.03%
2021/07/26	1	91.60	0	0.00	91.70	1	6,284	0.02%
2021/07/23	1	89.60	4	90.10	89.20	-3	6,240	-0.05%
2021/07/22	5	89.32	0	0.00	89.20	5	6,484	0.08%
2021/07/21	1	88.50	2	90.20	88.20	-1	6,516	-0.02%
2021/07/20	3	87.93	121	87.94	86.60	-118	6,441	-1.83%	大賣/鉅額交易
2021/07/19	2	89.85	160	89.58	89.50	-158	6,373	-2.48%	大賣/鉅額交易
2021/07/16	0	0.00	1	92.50	91.30	-1	6,365	-0.02%
2021/07/15	0	0.00	30	90.02	90.40	-30	6,363	-0.47%
2021/07/13	85.7	99.38	117	96.28	92.20	-31.3	6,255	-0.50%	大賣/
2021/07/12	192.3	93.63	85	93.42	94.30	107.3	5,656	1.90%	大買/鉅額交易
2021/07/09	10	90.95	56	90.08	90.20	-46	5,498	-0.84%
2021/07/08	7	91.61	4	90.78	91.10	3	5,553	0.05%
2021/07/07	124	91.27	152	90.29	90.80	-28	5,573	-0.50%	大買/大賣/
2021/07/06	20	93.67	58	93.89	92.10	-38	5,563	-0.68%
2021/07/05	350	91.88	9	91.91	91.60	341	5,337	6.39%	大買/鉅額交易
2021/07/02	0	0.00	10	90.00	89.20	-10	5,510	-0.18%
2021/07/01	2	89.25	5	92.50	88.00	-3	5,490	-0.05%
2021/06/30	2	92.70	22	91.29	92.00	-20	5,433	-0.37%
2021/06/29	29	93.08	23	91.98	92.50	6	5,408	0.11%
2021/06/28	55	93.31	43	93.50	92.40	12	5,203	0.23%
2021/06/25	30	90.04	41	88.24	91.00	-11	4,772	-0.23%
2021/06/24	26	84.90	4	84.15	86.20	22	4,312	0.51%
2021/06/23	0	81.90	0	0.00	81.90	0	4,197	0.00%
2021/06/22	1	80.00	0	0.00	79.70	1	4,216	0.02%
2021/06/21	1	82.40	0	0.00	80.80	1	4,232	0.02%
2021/06/18	1	83.60	1	83.20	83.30	0	4,293	0.00%
2021/06/15	0	0.00	4	82.58	82.00	-4	4,576	-0.09%
2021/06/08	1	81.40	1	79.90	79.90	0	4,865	0.00%
2021/06/07	5	80.60	0	0.00	80.90	5	5,077	0.10%
2021/06/04	2	81.05	0	0.00	81.00	2	5,210	0.04%
2021/06/03	5	81.36	1	81.60	81.90	4	5,331	0.08%
2021/06/02	0	0.00	6	81.90	80.60	-6	5,422	-0.11%
2021/06/01	0	0.00	1	84.10	82.50	-1	5,826	-0.02%
2021/05/31	1	81.40	0	0.00	82.00	1	5,898	0.02%
2021/05/28	6	79.97	0	0.00	81.20	6	5,980	0.10%
2021/05/27	2	78.70	14	79.64	79.20	-12	6,098	-0.20%
2021/05/26	2	79.10	0	0.00	79.00	2	6,293	0.03%
2021/05/25	14	78.41	9	78.49	78.20	5	6,397	0.08%
2021/05/24	11	75.58	7	76.74	77.40	4	6,618	0.06%
2021/05/21	2	75.30	4	76.13	76.20	-2	6,937	-0.03%
2021/05/20	1	73.90	6	76.00	73.90	-5	7,728	-0.06%
2021/05/19	7	74.40	1	74.70	75.00	6	8,583	0.07%
2021/05/17	4	69.95	0	0.00	68.30	4	8,983	0.04%
2021/05/14	0	0.00	3	75.23	73.50	-3	9,000	-0.03%
2021/05/13	2	71.20	0	0.00	74.20	2	9,084	0.02%
2021/05/12	1	71.80	5	76.68	72.00	-4	9,244	-0.04%
2021/05/10	3	84.30	4	86.20	82.50	-1	9,133	-0.01%
2021/05/04	3	81.13	33	79.63	78.10	-30	9,146	-0.33%
2021/05/03	2	86.30	13	86.28	85.60	-11	9,019	-0.12%
2021/04/29	1	88.90	0	0.00	88.70	1	8,986	0.01%
2021/04/28	20	92.96	23	92.53	90.70	-3	8,972	-0.03%
2021/04/27	11	89.95	2	90.20	91.20	9	8,731	0.10%
2021/04/26	4	89.05	0	0.00	88.90	4	8,680	0.05%
2021/04/23	0	0.00	6	87.00	88.20	-6	8,683	-0.07%
2021/04/22	0	0.00	2	86.60	86.60	-2	8,696	-0.02%
2021/04/21	2	89.70	1	90.00	88.80	1	8,661	0.01%
2021/04/19	0	0.00	6	89.32	88.80	-6	8,673	-0.07%
2021/04/16	5	90.48	0	0.00	89.80	5	8,803	0.06%
2021/04/15	5	89.52	2	89.45	89.30	3	8,847	0.03%
2021/04/14	0.1	88.30	10	87.24	87.40	-10	8,872	-0.11%
2021/04/13	0	0.00	2	88.10	88.10	-2	8,858	-0.02%
2021/04/09	1	91.70	24	91.32	90.70	-23	8,899	-0.26%
2021/04/08	21.2	92.50	12	92.35	93.30	9.2	8,771	0.10%
2021/04/07	1	88.90	3	89.20	89.20	-2	8,521	-0.02%
2021/04/06	0.1	88.44	1	89.10	87.70	-1	8,521	-0.01%
2021/04/01	21	90.27	3	90.30	89.70	18	8,460	0.21%
2021/03/31	5	89.60	11	89.25	89.30	-6	8,378	-0.07%
2021/03/30	1	88.80	0	0.00	88.90	1	8,353	0.01%
2021/03/29	9	88.69	13	88.75	88.80	-4	8,334	-0.05%
2021/03/26	2	87.40	2	87.55	88.20	0	8,323	0.00%
2021/03/25	1.1	86.95	0	0.00	86.30	1.1	8,295	0.01%
2021/03/23	5	87.12	4	87.90	87.10	1	8,284	0.01%
2021/03/22	3	89.00	4	89.18	88.80	-1	8,227	-0.01%
2021/03/19	15	91.17	4	91.05	91.10	11	8,208	0.13%
2021/03/18	16	91.48	15	90.95	91.20	1	8,174	0.01%
2021/03/17	4	90.75	0	0.00	89.30	4	8,218	0.05%
2021/03/16	4.1	90.08	1	90.80	89.90	3.1	8,359	0.04%
2021/03/15	1	88.90	3	89.33	88.80	-2	8,476	-0.02%
2021/03/12	2	89.45	1	89.10	89.10	1	8,447	0.01%
2021/03/11	15.7	91.87	19.1	90.78	90.10	-3.4	8,423	-0.04%
2021/03/10	7	90.43	2	90.80	90.40	5	8,239	0.06%
2021/03/09	3.1	88.35	8	88.19	89.20	-4.9	8,160	-0.06%
2021/03/08	2	88.65	21	88.52	87.00	-19	8,088	-0.23%
2021/03/05	23	89.94	22	89.66	88.10	1	8,016	0.01%
2021/03/04	3	87.67	1	86.10	86.10	2	7,670	0.03%
2021/03/03	8	88.81	4	89.08	89.80	4	7,702	0.05%
2021/03/02	3	90.90	0	0.00	88.90	3	7,600	0.04%
2021/02/26	10	91.91	1	93.00	92.00	9	7,479	0.12%
2021/02/25	1	89.90	0	0.00	89.70	1	7,279	0.01%
2021/02/24	43	93.49	7	92.46	90.70	36	7,132	0.50%
2021/02/23	41	92.75	17	92.61	93.20	24	6,872	0.35%
2021/02/22	25	97.72	42	97.47	95.80	-17	6,549	-0.26%
2021/02/19	58	91.77	52	90.62	94.00	6	5,820	0.10%
2021/02/18	20	85.50	1	85.50	85.50	19	4,952	0.38%
2021/02/17	0	0.00	6	75.83	77.80	-6	4,570	-0.13%
2021/02/05	2	75.65	0	0.00	75.60	2	4,508	0.04%
2021/02/04	1	76.90	11	77.49	77.10	-10	4,465	-0.22%
2021/02/03	21	76.30	6	75.48	75.70	15	4,357	0.34%
2021/02/02	3	72.53	0	0.00	72.40	3	4,182	0.07%
2021/01/29	1	75.60	1	75.70	73.80	0	4,167	0.00%
2021/01/28	1	75.00	1	75.60	74.30	0	4,016	0.00%
2021/01/27	12	75.53	11	75.93	74.80	1	3,975	0.03%
2021/01/26	2	74.00	1	75.20	72.90	1	3,935	0.03%
2021/01/21	0	0.00	1	72.40	71.00	-1	3,846	-0.03%
2021/01/20	1	74.50	0	0.00	72.10	1	3,809	0.03%
2021/01/19	0	0.00	1	75.60	75.20	-1	3,750	-0.03%
2021/01/18	1	72.70	3	73.30	73.80	-2	3,709	-0.05%
2021/01/15	4	77.18	0	0.00	75.50	4	3,670	0.11%
2021/01/13	20	77.02	0	0.00	76.70	20	3,590	0.56%
2021/01/12	1	76.40	0	0.00	76.10	1	3,555	0.03%
2021/01/11	1	78.50	6	78.83	79.90	-5	3,465	-0.14%
2021/01/08	0	0.00	4	76.95	77.60	-4	3,298	-0.12%
2021/01/07	1	77.10	33	76.89	77.10	-32	3,212	-1.00%
2021/01/06	5	77.02	3	76.63	74.60	2	3,156	0.06%
2021/01/05	2	77.15	3	77.27	77.50	-1	3,075	-0.03%
2021/01/04	3	77.93	0	78.00	78.00	3	3,019	0.10%
2020/12/30	0	0.00	4	74.53	74.30	-4	2,885	-0.14%
2020/12/29	32	74.76	2	74.80	73.70	30	2,867	1.05%
2020/12/23	1	72.00	0	0.00	71.70	1	2,781	0.04%
2020/12/22	0	0.00	8	72.40	70.20	-8	2,781	-0.29%
2020/12/21	3	72.13	0	0.00	72.20	3	2,772	0.11%
2020/12/18	0	0.00	1	74.50	73.60	-1	2,747	-0.04%
2020/12/16	1	72.80	1	73.90	72.50	0	2,699	0.00%
2020/12/15	1	71.80	22	74.15	72.20	-21	2,672	-0.79%
2020/12/14	0	76.80	0	0.00	75.50	0	2,592	0.00%
2020/12/11	11	79.04	47	78.52	77.20	-36	2,545	-1.41%
2020/12/10	11	79.39	13	79.55	79.90	-2	2,382	-0.08%
2020/12/09	13	78.84	8	74.39	78.80	5	2,176	0.23%
2020/12/07	0	0.00	6	72.40	72.50	-6	1,922	-0.31%
2020/12/04	1	73.60	20	74.00	73.70	-19	1,889	-1.01%
2020/12/03	6	75.33	2.1	75.15	74.20	3.9	1,868	0.21%
2020/12/02	3	73.70	1	74.20	73.90	2	1,793	0.11%
2020/11/30	11	73.59	2	73.50	73.20	9	1,727	0.52%
2020/11/27	4	73.18	10	72.74	74.00	-6	1,682	-0.36%
2020/11/26	2	71.10	4	70.75	70.70	-2	1,507	-0.13%
2020/11/25	2	71.00	1	70.00	70.20	1	1,493	0.07%
2020/11/24	0	0.00	1	70.50	70.60	-1	1,471	-0.07%
2020/11/23	0	0.00	1	69.90	69.70	-1	1,450	-0.07%
2020/11/20	4	69.65	1	69.70	70.00	3	1,459	0.21%
2020/11/19	2	69.60	0	0.00	69.30	2	1,458	0.14%
2020/11/18	4	71.00	3	70.50	70.30	1	1,453	0.07%
2020/11/17	1	69.30	0	0.00	69.40	1	1,379	0.07%
2020/11/12	1	69.20	2	69.35	69.00	-1	1,426	-0.07%
2020/11/11	1	68.80	1	68.50	68.80	0	1,410	0.00%
2020/11/10	0	0.00	1	68.50	68.50	-1	1,405	-0.07%
2020/11/09	2	65.55	6	65.18	67.90	-4	1,366	-0.29%
2020/10/29	0	0.00	1	63.90	63.90	-1	1,514	-0.07%
2020/10/21	0	0.00	2	66.60	66.40	-2	1,705	-0.12%
2020/10/20	0	0.00	1	65.90	65.90	-1	1,770	-0.06%
2020/10/19	0	0.00	2	66.00	65.70	-2	1,809	-0.11%
2020/10/16	1	65.80	0.1	65.80	64.80	0.9	1,906	0.05%
2020/10/15	3	66.17	1	66.20	65.60	2	1,973	0.10%
2020/10/14	0	0.00	5	66.20	66.60	-5	1,992	-0.25%
2020/10/12	5	65.60	0	0.00	65.30	5	2,061	0.24%
2020/10/07	0	65.80	0	0.00	65.60	0	2,182	0.00%
2020/10/06	0	0.00	2	65.50	65.40	-2	2,244	-0.09%
2020/09/29	2	64.75	0	0.00	64.10	2	3,243	0.06%
2020/09/28	0.1	65.30	0	0.00	65.30	0.1	3,547	0.00%
2020/09/18	3	68.00	0	0.00	68.10	3	3,653	0.08%
2020/09/14	0	0.00	0.6	66.30	66.30	-0.6	3,807	-0.02%
2020/09/11	0	0.00	2	63.95	64.00	-2	3,815	-0.05%
2020/09/08	1	65.20	0	0.00	65.10	1	3,898	0.03%
2020/09/07	10	66.50	10	66.42	65.70	0	3,931	0.00%
2020/09/04	0	0.00	10	66.00	66.40	-10	3,990	-0.25%
2020/09/03	13	67.65	0	0.00	67.50	13	4,170	0.31%
2020/09/02	11	68.11	10	68.30	68.20	1	4,182	0.02%
2020/08/21	1	64.30	1	64.70	65.00	0	4,434	0.00%
2020/08/20	3	63.63	0	0.00	63.60	3	4,430	0.07%
2020/08/19	6	70.18	0	0.00	68.50	6	4,386	0.14%
2020/08/17	1	71.10	0	0.00	70.80	1	4,367	0.02%
2020/08/11	26	70.07	26	71.28	71.10	0	4,377	0.00%
2020/08/05	5	70.80	1	71.10	71.30	4	4,403	0.09%
2020/08/04	3	70.00	0	0.00	69.90	3	4,400	0.07%
2020/08/03	1	69.30	0	0.00	69.00	1	4,527	0.02%
2020/07/30	5	68.86	9	69.13	69.40	-4	4,592	-0.09%
2020/07/29	1	68.10	2	68.00	68.50	-1	4,577	-0.02%
2020/07/28	1	68.80	0	0.00	67.30	1	4,577	0.02%
2020/07/24	1	69.80	5	69.64	70.40	-4	4,594	-0.09%
2020/07/22	2	73.05	1	72.90	73.00	1	4,581	0.02%
2020/07/21	6	72.58	0	0.00	72.00	6	4,496	0.13%
2020/07/20	5	70.78	0	0.00	71.00	5	4,452	0.11%
2020/07/17	5	71.50	1	71.50	71.20	4	4,448	0.09%
2020/07/14	1	73.00	0	0.00	72.60	1	4,456	0.02%
2020/07/13	30	75.70	0	0.00	75.20	30	4,414	0.68%
2020/07/10	1	76.30	5	77.76	75.00	-4	4,421	-0.09%
2020/07/09	4	80.08	1	79.60	79.90	3	4,363	0.07%
2020/07/08	24	81.13	18	82.52	81.40	6	4,194	0.14%
2020/07/07	2	72.40	8	75.38	77.10	-6	3,612	-0.17%
2020/07/06	0	0.00	3	71.97	72.10	-3	3,368	-0.09%
2020/07/02	5	71.40	6	71.20	71.20	-1	3,431	-0.03%
2020/07/01	1	71.00	0	0.00	71.00	1	3,440	0.03%
2020/06/23	1	70.20	0	0.00	70.10	1	3,459	0.03%
2020/06/19	2	71.20	0	0.00	70.00	2	3,529	0.06%
2020/06/18	0	0.00	7	70.83	70.70	-7	3,433	-0.20%
2020/06/17	2	70.40	3	70.40	70.30	-1	3,447	-0.03%
2020/06/16	5	69.10	2	69.00	69.70	3	3,475	0.09%
2020/06/12	2	67.70	0	0.00	68.80	2	3,559	0.06%
2020/06/10	6	75.08	0	0.00	72.20	6	3,590	0.17%
2020/06/05	0	0.00	1	72.20	72.50	-1	3,567	-0.03%
2020/06/03	4	73.85	4	73.40	72.40	0	3,618	0.00%
2020/06/02	2	71.35	1	73.20	72.30	1	3,568	0.03%
2020/06/01	0	0.00	2	70.40	70.60	-2	3,436	-0.06%
2020/05/29	2	68.80	0	0.00	68.50	2	3,434	0.06%
2020/05/26	0	0.00	1	70.20	69.50	-1	3,585	-0.03%
2020/05/19	0	0.00	1	67.90	68.00	-1	3,884	-0.03%
2020/05/14	0	0.00	1	70.60	68.80	-1	4,008	-0.02%
2020/05/12	1	71.80	0	0.00	71.00	1	4,052	0.02%
2020/05/11	1	70.20	0	0.00	70.90	1	4,099	0.02%
2020/05/08	1	70.80	1	71.70	70.70	0	4,087	0.00%
2020/05/07	0	0.00	2	73.60	74.60	-2	3,973	-0.05%
2020/05/06	2	71.30	0	0.00	71.30	2	3,944	0.05%
2020/05/05	2	70.70	0	0.00	71.20	2	3,964	0.05%
2020/04/30	1	71.80	0	0.00	72.60	1	4,096	0.02%
2020/04/23	0	0.00	7	68.50	68.50	-7	4,294	-0.16%
2020/04/21	3	69.87	6	68.73	67.50	-3	4,488	-0.07%
2020/04/20	1	69.50	1	70.60	70.40	0	4,530	0.00%
2020/04/17	3	70.73	0	0.00	69.20	3	4,584	0.07%
2020/04/16	0	0.00	5	69.10	69.70	-5	4,725	-0.11%
2020/04/15	4	69.88	21	69.98	70.10	-17	4,829	-0.35%
2020/04/14	10	70.69	0	0.00	69.70	10	4,917	0.20%
2020/04/13	5	68.88	3	67.40	67.40	2	5,160	0.04%
2020/04/07	0	0.00	1	63.60	66.60	-1	6,268	-0.02%
2020/04/06	0	0.00	1	62.60	62.40	-1	6,416	-0.02%
2020/03/30	0	0.00	5	59.00	61.90	-5	7,651	-0.07%
2020/03/27	0	0.00	2	63.60	61.00	-2	7,928	-0.03%
2020/03/26	0	0.00	7	60.50	61.80	-7	8,385	-0.08%
2020/03/25	4	62.03	6	62.45	61.60	-2	8,673	-0.02%
2020/03/24	1	57.80	9	58.64	58.90	-8	8,750	-0.09%
2020/03/23	5	54.70	1	54.10	54.10	4	8,864	0.05%
2020/03/20	4	57.50	6	56.20	57.50	-2	9,195	-0.02%
2020/03/19	10	54.16	0	0.00	52.30	10	9,238	0.11%
2020/03/18	1	61.00	1	61.70	58.10	0	9,165	0.00%
2020/03/17	2	61.00	2	61.70	60.20	0	9,235	0.00%
2020/03/16	6	63.55	6	66.72	62.00	0	9,171	0.00%
2020/03/13	2	65.05	1	65.00	68.00	1	9,102	0.01%
2020/03/12	9	75.28	0	0.00	71.00	9	9,013	0.10%
2020/03/11	1	78.20	0	0.00	78.50	1	8,929	0.01%
2020/03/10	0	0.00	4	79.08	80.80	-4	8,950	-0.04%
2020/03/09	3	80.10	3	81.50	79.00	0	8,906	0.00%
2020/03/05	1	84.60	2.1	85.00	84.60	-1.1	8,831	-0.01%
2020/03/04	0	0.00	1	83.00	83.70	-1	8,817	-0.01%
2020/03/03	1	84.20	1	83.40	83.70	0	8,805	0.00%
2020/02/27	3	85.87	3	85.50	83.70	0	8,723	0.00%
2020/02/26	3	88.57	1	89.80	88.30	2	8,644	0.02%
2020/02/25	0	0.00	2	90.40	90.30	-2	8,605	-0.02%
2020/02/24	1	89.20	1	89.80	91.90	0	8,532	0.00%
2020/02/21	0	0.00	2	90.70	90.70	-2	8,502	-0.02%
2020/02/20	2	92.20	0	0.00	91.00	2	8,474	0.02%
2020/02/19	2	91.45	4	89.40	92.10	-2	8,358	-0.02%
2020/02/18	1	89.00	2	88.35	88.30	-1	8,233	-0.01%
2020/02/17	3	88.97	14	88.43	88.40	-11	8,238	-0.13%
2020/02/14	1	88.70	5	88.32	88.80	-4	8,215	-0.05%
2020/02/13	5	88.24	2	88.35	87.80	3	8,200	0.04%
2020/02/12	10	88.16	7	88.52	88.50	3	8,187	0.04%
2020/02/11	1	85.70	1	85.50	85.50	0	8,131	0.00%
2020/02/07	0	0.00	33	86.79	85.40	-33	8,138	-0.41%
2020/02/05	2	87.80	49	88.21	86.70	-47	8,141	-0.58%
2020/02/04	5	87.40	23	87.38	87.60	-18	8,089	-0.22%
2020/02/03	44	81.82	54	83.48	84.80	-10	8,065	-0.12%
2020/01/31	2	85.20	20	87.50	86.50	-18	8,256	-0.22%
2020/01/30	0	0.00	37	86.74	86.60	-37	8,282	-0.45%
2020/01/17	0	0.00	5	95.80	95.00	-5	8,174	-0.06%
2020/01/16	7	96.56	8	96.64	96.60	-1	8,264	-0.01%
2020/01/15	14	98.02	11	97.11	95.50	3	8,159	0.04%
2020/01/14	2	98.30	4	98.68	98.30	-2	8,055	-0.02%
2020/01/13	3	97.53	2	97.00	98.20	1	7,961	0.01%
2020/01/10	5	99.20	2	100.25	97.00	3	7,897	0.04%
2020/01/09	2	99.35	4	100.13	100.50	-2	7,686	-0.03%
2020/01/08	3	99.07	2	98.85	97.40	1	7,556	0.01%
2020/01/07	19	99.74	35	99.42	99.20	-16	7,403	-0.22%
2020/01/06	40	105.26	64	105.43	103.00	-24	7,077	-0.34%
2020/01/03	55	104.28	14	104.36	104.50	41	6,656	0.62%
2020/01/02	40	108.75	57	111.51	108.50	-17	6,306	-0.27%
2019/12/31	53	105.92	16	106.81	108.00	37	6,011	0.62%
2019/12/30	46	106.48	5	106.20	105.50	41	5,801	0.71%
2019/12/27	11	106.91	15	106.83	106.00	-4	5,576	-0.07%
2019/12/26	105	105.14	27	105.94	106.50	78	5,269	1.48%	大買/
2019/12/25	1	98.30	9	99.42	101.50	-8	4,672	-0.17%
2019/12/24	0	0.00	1	96.70	96.50	-1	4,318	-0.02%
2019/12/23	4	96.15	12	96.15	95.80	-8	4,028	-0.20%
2019/12/20	4	86.75	2	87.00	88.90	2	3,572	0.06%
2019/12/19	14	86.81	14	86.23	85.60	0	3,250	0.00%
2019/12/18	15	86.94	25	86.43	86.50	-10	3,126	-0.32%
2019/12/17	6	86.12	19	85.90	86.00	-13	3,007	-0.43%
2019/12/16	12	82.08	0	0.00	82.80	12	2,674	0.45%
2019/12/13	1	80.80	1	79.10	79.10	0	2,585	0.00%
2019/12/12	5	81.40	3	81.37	80.20	2	2,560	0.08%
2019/12/09	0	0.00	1	79.60	78.90	-1	2,476	-0.04%
2019/12/05	0	0.00	1	79.00	78.70	-1	2,519	-0.04%
2019/12/02	1	77.40	1	77.90	77.40	0	2,515	0.00%
2019/11/29	0	0.00	2	78.20	78.40	-2	2,554	-0.08%
2019/11/25	1	77.00	0	0.00	77.40	1	2,839	0.04%
2019/11/22	3	76.50	0	0.00	76.50	3	2,859	0.10%
2019/11/21	1	75.50	0	0.00	76.50	1	2,896	0.03%
2019/11/20	3	77.13	0	0.00	76.60	3	2,931	0.10%
2019/11/19	1	78.50	0	0.00	77.80	1	2,967	0.03%
2019/11/15	1	78.40	0	0.00	78.20	1	3,030	0.03%
2019/11/14	5	78.20	0	0.00	77.70	5	3,075	0.16%
2019/11/13	1	79.50	1	79.20	79.10	0	3,136	0.00%
2019/11/12	0	0.00	1	80.00	80.10	-1	3,145	-0.03%
2019/11/11	2	79.90	2	81.00	79.70	0	3,175	0.00%
2019/11/08	2	82.90	0	0.00	83.00	2	3,204	0.06%
2019/11/07	1	84.40	1	84.90	83.60	0	3,248	0.00%
2019/11/04	2	85.85	4	85.95	85.40	-2	3,240	-0.06%
2019/11/01	3	85.13	1	85.00	85.30	2	3,225	0.06%
2019/10/31	1	84.20	5	84.52	84.00	-4	3,225	-0.12%
2019/10/30	11	85.84	7	85.97	84.90	4	3,181	0.13%
2019/10/29	1	83.60	5	84.18	84.80	-4	2,957	-0.14%
2019/10/25	13	84.33	10	83.56	83.00	3	2,909	0.10%
2019/10/24	13	83.62	13	84.15	84.30	0	2,857	0.00%
2019/10/21	2	80.40	0	0.00	80.20	2	2,780	0.07%
2019/10/17	1	79.80	0	0.00	79.80	1	2,838	0.04%
2019/10/16	0	0.00	1	79.90	79.80	-1	2,929	-0.03%
2019/10/15	1	80.00	0	0.00	79.10	1	3,218	0.03%
2019/10/08	2	80.50	0	0.00	80.40	2	3,290	0.06%
2019/10/04	1	81.10	0	0.00	81.00	1	3,349	0.03%
2019/10/01	0	0.00	1	79.00	80.60	-1	3,381	-0.03%
2019/09/27	1	78.80	70	78.40	78.30	-69	3,409	-2.02%
2019/09/25	12	79.27	12	79.54	79.30	0	3,539	0.00%
2019/09/24	1	81.50	0	0.00	81.20	1	3,690	0.03%
2019/09/19	6	80.80	0	0.00	80.40	6	4,033	0.15%
2019/09/16	5	81.44	0	0.00	81.50	5	4,101	0.12%
2019/09/11	2	82.50	0	0.00	82.30	2	4,240	0.05%
2019/09/06	1	86.50	0	0.00	85.30	1	4,528	0.02%
2019/08/30	2	87.15	1	85.70	85.70	1	4,851	0.02%
2019/08/29	1	87.50	1	86.50	86.10	0	4,820	0.00%
2019/08/28	1	87.00	1	87.70	87.70	0	4,687	0.00%
2019/08/27	1	83.50	1	84.00	84.00	0	4,565	0.00%
2019/08/26	1	82.30	0	0.00	82.00	1	4,579	0.02%
2019/08/23	1	86.30	1	87.10	85.10	0	4,534	0.00%
2019/08/22	0	0.00	6	86.40	85.80	-6	4,491	-0.13%
2019/08/21	2	85.25	2	85.85	85.30	0	4,431	0.00%
2019/08/19	2	85.10	5	84.12	84.10	-3	4,378	-0.07%
2019/08/16	4	84.10	1	84.50	85.00	3	4,345	0.07%
2019/08/14	0	0.00	1.4	82.57	82.30	-1.4	4,258	-0.03%
2019/08/13	2	81.95	1	81.00	80.70	1	4,238	0.02%
2019/08/12	2	82.60	1	83.30	82.90	1	4,208	0.02%
2019/08/08	3	80.17	5	79.32	79.50	-2	4,154	-0.05%
2019/08/07	2	79.50	0	0.00	78.00	2	4,167	0.05%
2019/08/06	1	75.00	2	78.25	79.50	-1	4,196	-0.02%
2019/08/05	1	78.60	0	0.00	78.00	1	4,198	0.02%
2019/08/02	5	80.66	0	0.00	80.60	5	4,196	0.12%
2019/07/31	0	0.00	6	81.70	83.40	-6	4,220	-0.14%
2019/07/30	1	83.10	2	83.70	81.80	-1	4,191	-0.02%
2019/07/29	1	85.10	0	0.00	85.10	1	4,203	0.02%
2019/07/26	1	85.00	1	85.20	85.40	0	4,270	0.00%
2019/07/25	0	0.00	2	85.80	86.00	-2	4,275	-0.05%
2019/07/23	0	0.00	7	84.89	84.80	-7	4,307	-0.16%
2019/07/22	0	0.00	1	85.50	84.90	-1	4,351	-0.02%
2019/07/18	5	86.38	9	86.39	85.00	-4	4,337	-0.09%
2019/07/17	28	89.96	19	89.04	87.20	9	4,321	0.21%
2019/07/16	0	0.00	1	87.10	86.80	-1	4,094	-0.02%
2019/07/15	2	85.95	0	0.00	86.00	2	4,122	0.05%
2019/07/12	2	86.45	2	85.55	85.80	0	4,268	0.00%
2019/07/11	3	87.50	4	86.45	86.00	-1	4,338	-0.02%
2019/07/10	1	85.90	0	0.00	86.40	1	4,383	0.02%
2019/07/09	1	84.60	0	0.00	84.00	1	4,450	0.02%
2019/07/08	0	0.00	1	85.30	85.10	-1	4,593	-0.02%
2019/07/05	2	86.60	2	86.40	86.40	0	4,668	0.00%
2019/07/04	0	0.00	2	86.20	86.00	-2	4,777	-0.04%
2019/07/03	2	87.70	2	88.60	87.00	0	4,814	0.00%
2019/07/02	1	89.00	3	88.77	88.50	-2	4,827	-0.04%
2019/07/01	8	91.28	10	89.85	89.70	-2	4,829	-0.04%
2019/06/28	7	86.04	5	86.58	86.90	2	4,801	0.04%
2019/06/27	7	87.27	6	86.83	86.90	1	5,131	0.02%
2019/06/26	4	81.55	3	81.63	82.40	1	4,997	0.02%
2019/06/24	3	82.13	3	81.63	82.70	0	5,489	0.00%
2019/06/21	0	0.00	1	83.80	80.80	-1	6,009	-0.02%
2019/06/20	1	83.30	1	83.70	84.00	0	6,228	0.00%
2019/06/19	0	0.00	3	82.60	82.20	-3	6,977	-0.04%
2019/06/18	1	82.90	2	81.00	80.80	-1	7,536	-0.01%
2019/06/17	0	0.00	1	83.00	83.00	-1	7,921	-0.01%
2019/06/14	3	82.50	0	0.00	81.60	3	7,923	0.04%
2019/06/13	32	80.64	28	80.68	80.40	4	7,774	0.05%
2019/06/12	1	74.90	5	74.30	76.00	-4	7,605	-0.05%
2019/06/11	5	74.10	1	74.20	74.10	4	7,906	0.05%
2019/06/06	2	70.00	0	0.00	70.00	2	8,052	0.02%
2019/06/03	0	0.00	2	72.50	72.20	-2	8,071	-0.02%
2019/05/31	4	74.30	0	0.00	73.60	4	8,119	0.05%
2019/05/27	0	0.00	1	72.70	72.30	-1	8,334	-0.01%
2019/05/22	3	76.57	0	0.00	75.50	3	9,113	0.03%
2019/05/21	0	0.00	1	75.40	77.30	-1	9,173	-0.01%
2019/05/20	1	75.30	2	74.10	75.20	-1	9,297	-0.01%
2019/05/17	1	77.10	14	75.74	75.00	-13	9,366	-0.14%
2019/05/16	0	0.00	1	78.80	78.00	-1	9,375	-0.01%
2019/05/15	3	80.03	0	0.00	80.00	3	9,406	0.03%
2019/05/14	7	79.50	0	0.00	80.60	7	9,518	0.07%
2019/05/13	6	78.65	9	79.16	78.50	-3	9,507	-0.03%
2019/05/10	0	0.00	1	82.60	81.50	-1	9,510	-0.01%
2019/05/09	4	83.85	12	81.45	82.00	-8	9,554	-0.08%
2019/05/08	7	83.73	0	0.00	85.40	7	9,574	0.07%
2019/05/07	3	86.97	3	86.40	86.00	0	9,573	0.00%
2019/05/06	1	85.80	9	86.62	85.70	-8	9,611	-0.08%
2019/05/03	5	90.28	3	89.93	89.70	2	9,571	0.02%
2019/04/29	5	85.82	2	85.90	85.50	3	9,591	0.03%
2019/04/26	78	87.18	64	88.78	87.50	14	9,773	0.14%
2019/04/25	0	0.00	2	91.75	91.40	-2	9,894	-0.02%
2019/04/24	0	0.00	2	90.90	90.80	-2	9,943	-0.02%
2019/04/23	3	90.97	1	90.30	90.40	2	10,073	0.02%
2019/04/22	37	91.99	6	92.10	92.00	31	10,362	0.30%
2019/04/19	8	92.21	1	91.30	91.30	7	10,529	0.07%
2019/04/18	4	92.23	6	92.95	92.50	-2	10,755	-0.02%
2019/04/17	0	0.00	5	91.86	91.20	-5	10,669	-0.05%
2019/04/16	7	92.47	2	92.15	92.20	5	10,632	0.05%
2019/04/15	5	92.80	10	92.50	93.60	-5	10,584	-0.05%
2019/04/12	39	93.52	6	93.55	91.50	33	10,511	0.31%
2019/04/11	2	95.65	5	96.20	94.80	-3	10,375	-0.03%
2019/04/10	10	97.28	5	97.30	96.30	5	10,308	0.05%
2019/04/09	2	97.20	4	98.05	96.10	-2	10,267	-0.02%
2019/04/08	6	98.22	7	96.94	96.50	-1	10,221	-0.01%
2019/04/03	11	99.37	1	98.10	97.50	10	10,114	0.10%
2019/04/02	7	98.91	12	98.72	98.80	-5	10,066	-0.05%
2019/04/01	8	100.55	6	99.77	97.40	2	9,895	0.02%
2019/03/29	6	97.32	7	96.79	98.40	-1	9,486	-0.01%
2019/03/28	5	97.22	8	96.86	96.40	-3	9,346	-0.03%
2019/03/27	5	97.16	15	96.71	97.70	-10	9,125	-0.11%
2019/03/26	30	98.94	23	99.36	99.10	7	8,857	0.08%
2019/03/25	15	93.31	10	93.10	95.60	5	8,350	0.06%
2019/03/22	26	94.73	22	94.96	94.60	4	8,080	0.05%
2019/03/21	15	87.81	26	88.41	90.50	-11	7,287	-0.15%
2019/03/20	31	84.92	48	84.05	82.30	-17	6,741	-0.25%
2019/03/19	1	79.40	1	80.10	80.20	0	6,353	0.00%
2019/03/18	6	80.63	0	0.00	78.80	6	6,301	0.10%
2019/03/15	10	80.00	2	78.55	78.80	8	6,244	0.13%
2019/03/14	13	79.58	9	80.12	80.10	4	6,161	0.06%
2019/03/13	8	78.41	7	78.63	79.10	1	5,920	0.02%
2019/03/12	2	76.80	5	76.50	75.60	-3	5,834	-0.05%
2019/03/06	1	77.40	0	0.00	77.40	1	6,106	0.02%
2019/03/05	6	78.38	8	78.31	77.20	-2	6,139	-0.03%
2019/03/04	3	77.50	5	78.46	77.00	-2	6,128	-0.03%
2019/02/27	4	77.20	0	0.00	77.20	4	6,089	0.07%
2019/02/25	16	80.09	20	79.94	79.20	-4	6,320	-0.06%
2019/02/22	4	78.93	2	78.80	78.80	2	6,205	0.03%
2019/02/21	18	79.64	19	80.04	79.70	-1	6,066	-0.02%
2019/02/20	3	76.10	2	76.50	74.20	1	5,579	0.02%
2019/02/19	6	75.80	2	75.80	75.00	4	5,591	0.07%
2019/02/18	3	73.07	3	74.37	74.50	0	5,466	0.00%
2019/02/15	0	0.00	2	72.60	72.50	-2	5,404	-0.04%
2019/02/13	47	77.17	1	74.80	74.80	46	5,440	0.85%
2019/02/12	4	75.05	9	74.90	75.00	-5	5,329	-0.09%
2019/02/11	3	73.97	3	74.47	74.80	0	5,362	0.00%
2019/01/30	1	74.50	8	74.30	73.50	-7	5,743	-0.12%
2019/01/29	1	73.70	0	0.00	74.00	1	6,050	0.02%
2019/01/25	0	0.00	1	73.60	73.20	-1	6,071	-0.02%
2019/01/24	1	72.90	3	72.97	72.50	-2	6,106	-0.03%
2019/01/23	6	73.23	7	73.17	72.50	-1	6,125	-0.02%
2019/01/22	3	73.73	6	73.88	73.00	-3	6,136	-0.05%
2019/01/18	12	75.30	18	75.37	74.30	-6	6,148	-0.10%
2019/01/17	3	73.57	6	74.85	72.70	-3	5,990	-0.05%
2019/01/16	5	74.10	5	75.20	74.10	0	5,890	0.00%
2019/01/15	24	74.05	16	74.51	75.50	8	5,839	0.14%
2019/01/14	18	74.53	45	74.69	75.10	-27	5,709	-0.47%
2019/01/11	29	72.91	21	73.14	71.80	8	5,386	0.15%
2019/01/10	54	72.16	33	71.75	71.50	21	5,164	0.41%
2019/01/09	6	69.18	1	69.40	67.60	5	4,877	0.10%
2019/01/08	2	67.25	1	68.20	68.50	1	4,827	0.02%
2019/01/07	5	67.04	5	66.50	66.40	0	4,801	0.00%
2019/01/04	0	0.00	2	63.60	64.00	-2	4,813	-0.04%
2019/01/03	2	67.35	0	0.00	65.30	2	4,893	0.04%
2019/01/02	1	67.60	2	67.00	67.00	-1	4,968	-0.02%
2018/12/28	2	66.00	0	0.00	66.20	2	4,990	0.04%
2018/12/27	1	64.60	0	0.00	65.20	1	4,989	0.02%
2018/12/19	1	66.60	3	66.53	66.30	-2	5,225	-0.04%
2018/12/18	4	67.93	2	68.75	66.70	2	5,263	0.04%
2018/12/14	1	66.80	1	67.50	67.50	0	5,358	0.00%
2018/12/13	1	67.60	13	68.67	67.40	-12	5,338	-0.22%
2018/12/12	0	0.00	2	66.75	67.70	-2	5,285	-0.04%
2018/12/11	1	64.00	1	64.50	64.60	0	5,251	0.00%
2018/12/10	3	64.20	3	63.03	63.50	0	5,277	0.00%
2018/12/06	16	65.19	13	65.06	64.70	3	5,302	0.06%
2018/12/05	16	67.76	5	68.10	66.90	11	5,326	0.21%
2018/12/04	1	70.40	0	0.00	69.90	1	5,422	0.02%
2018/12/03	0	0.00	9	68.60	69.80	-9	5,413	-0.17%
2018/11/30	3	66.43	2	66.85	66.70	1	5,250	0.02%
2018/11/29	11	68.48	2	69.00	66.50	9	5,216	0.17%
2018/11/28	4	66.45	1	67.70	68.00	3	5,100	0.06%
2018/11/27	0	0.00	10	65.10	66.90	-10	5,032	-0.20%
2018/11/26	0	0.00	1	64.80	65.00	-1	4,961	-0.02%
2018/11/22	1	67.00	1	66.60	64.10	0	4,887	0.00%
2018/11/20	10	62.90	0	0.00	62.90	10	4,632	0.22%
2018/11/19	2	63.10	2	63.65	63.50	0	4,629	0.00%
2018/11/15	3	60.93	8	61.18	61.70	-5	4,569	-0.11%
2018/11/14	3	61.40	1	62.70	60.80	2	4,587	0.04%
2018/11/13	3	58.80	3	59.53	62.20	0	4,617	0.00%
2018/11/12	3	61.90	2	62.00	61.10	1	4,614	0.02%
2018/11/09	2	61.15	2	61.35	62.00	0	4,641	0.00%
2018/11/08	6	61.95	23	62.79	61.80	-17	4,694	-0.36%
2018/11/07	17	62.86	15	62.71	63.00	2	4,732	0.04%
2018/11/06	34	64.74	11	64.45	62.50	23	4,522	0.51%
2018/11/02	2	58.40	2	58.75	58.20	0	4,408	0.00%
2018/11/01	3	57.60	8	57.96	57.90	-5	4,733	-0.11%
2018/10/31	0	0.00	25	54.15	55.40	-25	4,905	-0.51%
2018/10/30	8	52.40	2	52.75	52.40	6	4,885	0.12%
2018/10/29	2	53.90	21	54.07	54.00	-19	4,862	-0.39%
2018/10/26	1	54.50	1	55.10	54.80	0	4,844	0.00%
2018/10/25	6	57.20	4	57.68	56.80	2	4,816	0.04%
2018/10/24	6	62.15	5	62.52	60.20	1	4,759	0.02%
2018/10/23	5	58.92	5	58.78	58.00	0	4,734	0.00%
2018/10/17	1	59.20	0	0.00	58.50	1	4,821	0.02%
2018/10/12	7	56.96	9	56.66	57.40	-2	5,083	-0.04%
2018/10/11	1	54.60	4	54.80	54.50	-3	5,070	-0.06%
2018/10/09	3	62.87	1	61.10	60.50	2	5,094	0.04%
2018/10/08	3	65.90	16	64.55	64.80	-13	5,036	-0.26%
2018/10/05	5	66.32	14	67.13	67.00	-9	5,060	-0.18%
2018/10/04	1	69.50	2	70.60	70.20	-1	5,118	-0.02%
2018/10/03	3	69.87	3	69.97	70.00	0	5,118	0.00%
2018/10/02	16	74.85	11	75.55	73.50	5	5,095	0.10%
2018/10/01	5	72.90	6	72.33	73.30	-1	5,000	-0.02%
2018/09/28	2	72.50	7	72.51	72.30	-5	5,050	-0.10%
2018/09/27	1	71.60	2	72.00	71.70	-1	5,147	-0.02%
2018/09/26	7	72.27	0	0.00	71.40	7	5,164	0.14%
2018/09/25	3	70.50	3	71.23	72.20	0	5,172	0.00%
2018/09/21	33	68.33	35	68.99	70.20	-2	5,170	-0.04%
2018/09/20	1	69.90	21	71.08	70.70	-20	5,080	-0.39%
2018/09/19	0	0.00	1	70.80	70.20	-1	5,087	-0.02%
2018/09/18	9	69.93	2	69.60	70.00	7	5,141	0.14%
2018/09/17	1	70.80	3	71.73	71.70	-2	5,179	-0.04%
2018/09/14	2	70.35	2	70.70	71.70	0	5,216	0.00%
2018/09/13	2	68.40	1	68.80	68.50	1	5,236	0.02%
2018/09/12	2	69.80	3	69.50	69.20	-1	5,278	-0.02%
2018/09/11	11	70.41	11	71.07	70.70	0	5,357	0.00%
2018/09/10	12	71.79	2	70.00	69.30	10	5,325	0.19%
2018/09/07	3	77.87	0	0.00	77.00	3	5,431	0.06%
2018/09/06	1	79.20	2	79.50	79.80	-1	5,571	-0.02%
2018/09/05	4	80.65	2	80.55	80.20	2	5,869	0.03%
2018/09/04	0	0.00	2	79.30	79.50	-2	6,252	-0.03%
2018/09/03	1	79.60	1	79.00	78.70	0	6,833	0.00%
2018/08/29	0	0.00	1	80.40	80.40	-1	7,524	-0.01%
2018/08/28	1	80.60	0	0.00	80.60	1	7,796	0.01%
2018/08/24	3	78.43	1	78.90	78.60	2	7,863	0.03%
2018/08/23	1	80.50	1	81.10	79.30	0	7,938	0.00%
2018/08/22	1	79.00	1	80.50	80.10	0	7,956	0.00%
2018/08/21	1	79.30	1	79.70	79.70	0	8,028	0.00%
2018/08/20	4	78.75	5	79.02	78.60	-1	8,107	-0.01%
2018/08/17	2	79.90	0	0.00	79.50	2	8,203	0.02%
2018/08/16	4	78.43	3	79.10	80.00	1	8,362	0.01%
2018/08/15	1	81.80	1	82.00	80.00	0	8,296	0.00%
2018/08/14	4	80.48	2	81.50	81.60	2	8,375	0.02%
2018/08/10	1	91.10	1	90.30	88.30	0	8,213	0.00%
2018/08/09	4	90.50	4	91.10	90.80	0	8,330	0.00%
2018/08/08	5	89.62	10	91.28	92.20	-5	8,183	-0.06%
2018/08/07	0	0.00	1	83.00	83.90	-1	7,839	-0.01%
2018/08/06	0	0.00	1	88.00	88.00	-1	7,689	-0.01%
2018/08/03	1	88.40	0	0.00	88.70	1	7,762	0.01%
2018/08/01	0	0.00	1	89.20	89.10	-1	7,823	-0.01%
2018/07/31	1	89.40	0	0.00	89.30	1	7,818	0.01%
2018/07/26	0	0.00	1	88.20	88.10	-1	7,950	-0.01%
2018/07/23	12	88.48	21	89.17	89.50	-9	8,134	-0.11%
2018/07/20	12	93.58	6	93.32	92.20	6	8,180	0.07%
2018/07/17	0	0.00	1	92.20	91.90	-1	8,406	-0.01%
2018/07/12	2	90.00	0	0.00	91.50	2	8,961	0.02%
2018/07/11	3	87.87	4	88.13	87.50	-1	9,523	-0.01%
2018/07/10	5	88.84	1	88.70	88.90	4	9,647	0.04%
2018/07/05	1	87.60	0	0.00	86.00	1	9,703	0.01%
2018/07/04	1	90.00	0	0.00	90.20	1	9,695	0.01%
2018/07/03	0	0.00	2	92.60	90.50	-2	9,676	-0.02%
2018/07/02	5	94.50	0	0.00	92.00	5	9,669	0.05%
2018/06/27	1	93.00	0	0.00	90.90	1	9,654	0.01%
2018/06/26	1	91.60	0	0.00	92.50	1	9,635	0.01%
2018/06/25	1	93.30	2	95.90	93.30	-1	9,602	-0.01%
2018/06/22	2	96.60	0	0.00	96.80	2	9,646	0.02%
2018/06/21	0	0.00	1	99.80	98.50	-1	9,690	-0.01%
2018/06/20	1	99.10	1	100.00	99.00	0	9,823	0.00%
2018/06/19	2	103.25	0	0.00	102.00	2	9,921	0.02%
2018/06/15	6	108.25	4	108.13	107.00	2	10,086	0.02%
2018/06/14	68	110.22	47	111.43	110.00	21	10,122	0.21%
2018/06/13	11	113.59	7	115.64	109.50	4	10,003	0.04%
2018/06/12	17	112.71	17	112.41	111.50	0	9,896	0.00%
2018/06/11	12	111.38	8	111.56	111.00	4	9,973	0.04%
2018/06/08	1	106.00	4	105.13	107.50	-3	9,426	-0.03%
2018/06/07	5	99.34	2	99.55	97.90	3	9,122	0.03%
2018/06/06	8	102.00	9	101.50	99.30	-1	9,083	-0.01%
2018/06/05	10	98.56	21	98.20	98.90	-11	9,182	-0.12%
2018/06/04	0	0.00	6	95.92	95.30	-6	8,960	-0.07%
2018/05/31	1	94.80	1	94.50	94.70	0	9,096	0.00%
2018/05/29	6	98.30	1	95.50	95.50	5	9,289	0.05%
2018/05/28	3	96.03	15	96.63	95.90	-12	9,717	-0.12%
2018/05/25	16	97.69	8	95.06	95.20	8	9,996	0.08%
2018/05/24	4	94.70	1	95.40	95.00	3	9,908	0.03%
2018/05/23	0	0.00	2	91.70	92.10	-2	9,867	-0.02%
2018/05/22	4	94.65	2	94.70	92.50	2	9,902	0.02%
2018/05/21	55.1	91.64	57	92.56	92.50	-1.9	9,906	-0.02%
2018/05/18	10	92.02	17	91.30	90.20	-7	9,899	-0.07%
2018/05/17	10	93.22	27	92.69	92.20	-17	10,010	-0.17%
2018/05/16	1	90.40	0	0.00	90.00	1	9,969	0.01%
2018/05/14	2	88.30	1	88.00	88.60	1	10,327	0.01%
2018/05/11	2	93.20	1	91.80	90.00	1	10,396	0.01%
2018/05/10	0	0.00	1	91.10	91.30	-1	10,518	-0.01%
2018/05/09	0	0.00	1	93.00	90.30	-1	10,770	-0.01%
2018/05/07	2	93.30	0	0.00	92.30	2	11,138	0.02%
2018/05/04	1	90.00	1	90.20	89.80	0	11,659	0.00%
2018/04/30	1	88.20	7	91.43	92.40	-6	13,070	-0.05%
2018/04/27	6	91.35	5	91.94	91.00	1	12,940	0.01%
2018/04/26	4	94.13	20	89.15	89.90	-16	12,914	-0.12%
2018/04/25	1	94.90	0	0.00	95.30	1	12,840	0.01%
2018/04/24	100	97.67	11	97.42	95.00	89	12,816	0.69%
2018/04/23	1	104.00	104	99.42	99.50	-103	12,740	-0.81%	大賣/鉅額交易
2018/04/20	101	107.49	104	108.43	106.50	-3	12,537	-0.02%	大買/大賣/
2018/04/19	10	107.80	19	107.21	106.50	-9	12,413	-0.07%
2018/04/18	61	111.09	52	109.92	107.00	9	12,497	0.07%
2018/04/17	30	109.58	13	110.54	109.50	17	12,046	0.14%
2018/04/16	1	104.50	3	104.67	104.00	-2	11,418	-0.02%
2018/04/13	1	104.00	2	102.25	102.50	-1	11,333	-0.01%
2018/04/12	2	102.75	0	0.00	102.00	2	11,311	0.02%
2018/04/10	1	105.00	1	104.50	103.00	0	11,373	0.00%
2018/04/02	10	103.00	0	0.00	101.50	10	11,484	0.09%
2018/03/30	9	103.89	2	102.25	102.50	7	11,741	0.06%
2018/03/29	3	105.00	2	105.00	103.00	1	11,891	0.01%
2018/03/28	0	0.00	6	104.00	104.00	-6	11,923	-0.05%
2018/03/27	3	104.83	4	106.75	105.00	-1	11,935	-0.01%
2018/03/26	6	105.00	5	104.20	104.00	1	11,928	0.01%
2018/03/23	14	102.00	18	101.89	103.50	-4	11,928	-0.03%
2018/03/22	41	113.13	41	110.13	107.50	0	11,923	0.00%
2018/03/21	369	111.37	363	111.78	111.50	6	11,799	0.05%	大買/大賣/
2018/03/20	4	113.13	2	113.00	108.50	2	11,627	0.02%
2018/03/16	3	110.33	11	109.95	109.50	-8	11,568	-0.07%
2018/03/15	26	111.60	24	110.94	109.00	2	11,700	0.02%
2018/03/14	0	0.00	1	105.50	107.00	-1	11,310	-0.01%
2018/03/13	1	107.50	1	106.50	106.00	0	11,513	0.00%
2018/03/12	0	0.00	1	104.50	104.50	-1	11,617	-0.01%
2018/03/09	1	105.50	22	107.11	104.50	-21	11,812	-0.18%
2018/03/08	22	104.34	0	0.00	104.00	22	11,748	0.19%
2018/03/07	6	104.00	1	104.00	103.00	5	11,836	0.04%
2018/03/06	8	106.50	2	105.25	106.00	6	11,998	0.05%
2018/03/05	164	108.50	166	108.96	105.50	-2	12,005	-0.02%	大買/大賣/
2018/03/02	13	107.62	43	107.33	107.50	-30	11,990	-0.25%
2018/03/01	80	110.68	68	110.97	110.00	12	11,933	0.10%
2018/02/27	70	105.49	42	105.46	110.00	28	11,587	0.24%
2018/02/26	1	99.50	1	100.00	100.00	0	11,284	0.00%
2018/02/23	1	102.50	0	0.00	100.50	1	11,390	0.01%
2018/02/22	2	99.90	0	0.00	99.70	2	11,747	0.02%
2018/02/21	2	100.50	5	99.86	100.50	-3	11,855	-0.03%
2018/02/12	1	93.80	0	0.00	93.00	1	11,861	0.01%
2018/02/08	0	0.00	9	95.50	96.00	-9	12,232	-0.07%
2018/02/07	4	101.50	8	100.13	97.80	-4	12,194	-0.03%
2018/02/06	8	99.35	4	99.00	97.80	4	12,216	0.03%
2018/02/02	101	113.50	104	113.98	112.50	-3	12,119	-0.02%	大買/大賣/
2018/02/01	0	0.00	9	116.56	114.00	-9	12,158	-0.07%
2018/01/30	2	122.50	7	121.86	123.00	-5	12,087	-0.04%
2018/01/29	25	119.70	25	121.60	124.00	0	12,033	0.00%
2018/01/26	181	117.14	177	117.50	116.00	4	11,783	0.03%	大買/大賣/
2018/01/25	48	114.88	54	112.02	116.00	-6	11,579	-0.05%
2018/01/24	18	99.69	6	103.08	105.50	12	10,980	0.11%
2018/01/22	0	0.00	2	97.65	98.20	-2	11,386	-0.02%
2018/01/19	1	96.90	4	97.98	95.30	-3	11,767	-0.03%
2018/01/18	7	99.91	7	98.89	97.50	0	11,898	0.00%
2018/01/17	2	99.90	8	99.70	99.50	-6	12,261	-0.05%
2018/01/16	0	0.00	2	98.10	98.60	-2	12,775	-0.02%
2018/01/15	1	98.00	5	98.00	97.80	-4	12,979	-0.03%
2018/01/12	3	99.13	3	99.63	98.00	0	13,301	0.00%
2018/01/10	1	94.20	0	0.00	95.00	1	13,922	0.01%
2018/01/09	8	97.65	0	0.00	95.50	8	14,366	0.06%
2018/01/08	5	98.50	6	99.47	97.50	-1	14,563	-0.01%
2018/01/05	1	99.00	1	100.00	100.00	0	14,791	0.00%
2018/01/04	15	100.67	9	100.06	99.70	6	15,107	0.04%
2018/01/03	4	98.20	139	98.25	98.50	-135	15,646	-0.86%	大賣/鉅額交易
2018/01/02	6	98.43	2	97.80	98.40	4	16,449	0.02%