瑞儀 (6176)-兆豐-新竹券商分點個股進出

台股 » 個股 » 瑞儀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞儀

(6176)

可現股當沖

股價
197.5
漲跌
▼4.5
漲幅
-2.23%
成交量
2,138張
產業
上市光電類股
943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

瑞儀 (6176)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	198.01	0	0.00	197.50	2	5,627	0.04%
2024/05/22	0	199.50	0	0.00	202.00	0	5,610	0.00%
2024/05/21	0	199.00	1	199.50	200.00	-1	5,620	-0.02%
2024/05/20	0	200.50	2	197.01	198.50	-2	5,619	-0.04%
2024/05/16	1	198.06	1	200.00	200.00	0	5,605	0.00%
2024/05/15	1.2	199.01	0	197.50	196.00	1.2	5,598	0.02%
2024/05/14	0	199.50	0	0.00	198.50	0	5,595	0.00%
2024/05/13	0.1	199.00	0	0.00	198.00	0.1	5,574	0.00%
2024/05/09	0	0.00	0	204.50	204.00	0	5,502	0.00%
2024/05/08	0.1	201.50	0	0.00	205.50	0.1	5,462	0.00%
2024/05/07	0.1	204.50	1	209.00	206.00	-0.9	5,423	-0.02%
2024/05/06	0	0.00	3	209.67	209.00	-3	5,365	-0.06%
2024/05/03	1	207.50	2	209.72	207.00	-1	5,324	-0.02%
2024/05/02	1	201.27	7.4	202.54	207.50	-6.3	5,275	-0.12%
2024/04/30	0	0.00	3.1	199.29	199.00	-3.1	5,162	-0.06%
2024/04/29	2	195.50	3	195.50	197.50	-1	5,109	-0.02%
2024/04/26	3.1	195.61	1.1	193.94	195.50	1.9	5,072	0.04%
2024/04/25	11.1	193.10	14.2	194.34	194.50	-3.1	4,894	-0.06%
2024/04/24	1	175.50	0	0.00	177.00	1	4,708	0.02%
2024/04/23	2.1	176.17	0	0.00	174.50	2.1	4,721	0.04%
2024/04/19	0	0.00	1	178.00	177.00	-1	4,696	-0.02%
2024/04/18	0	0.00	6	180.42	182.00	-6	4,626	-0.13%
2024/04/17	3	178.33	10	179.50	179.00	-7	4,591	-0.15%
2024/04/15	0	0.00	0.2	174.75	176.50	-0.2	4,588	0.00%
2024/04/12	1.1	175.50	0	0.00	175.50	1.1	4,559	0.02%
2024/04/11	0.1	174.90	1	173.00	175.50	-0.9	4,562	-0.02%
2024/04/10	0	0.00	2	175.50	175.00	-2	4,569	-0.04%
2024/04/09	1	173.00	3	173.00	172.50	-2	4,605	-0.04%
2024/04/08	5.2	171.48	0.1	171.06	170.50	5.1	4,616	0.11%
2024/04/03	1	174.50	0	0.00	174.00	1	4,568	0.02%
2024/04/02	0.1	172.50	12	173.00	174.00	-12	4,514	-0.26%
2024/04/01	2	166.25	1.4	170.02	169.50	0.7	4,446	0.01%
2024/03/29	20.1	170.07	18	168.86	169.00	2.1	4,380	0.05%
2024/03/28	23.1	176.33	21	174.50	172.50	2.1	4,218	0.05%
2024/03/27	2.1	170.14	10	173.50	172.00	-7.9	4,055	-0.19%
2024/03/26	10.2	167.52	0	0.00	170.50	10.2	3,977	0.26%
2024/03/25	1	175.00	2	173.00	172.00	-1	3,924	-0.03%
2024/03/22	14.1	176.36	2.2	176.45	176.00	11.9	3,917	0.30%
2024/03/21	19	191.63	2	183.50	183.00	17	3,899	0.44%
2024/03/20	6.1	192.55	2	192.75	188.50	4.1	3,821	0.11%
2024/03/19	0	0.00	1.1	188.05	187.00	-1.1	3,574	-0.03%
2024/03/18	2.1	174.60	1	176.00	176.50	1.1	3,387	0.03%
2024/03/15	0.2	173.00	1	171.50	172.50	-0.9	3,349	-0.03%
2024/03/14	1.1	184.64	3	182.00	180.00	-2	3,217	-0.06%
2024/03/13	2	182.00	3.1	180.92	184.00	-1.1	3,053	-0.03%
2024/03/12	3.1	176.84	4	176.13	177.50	-1	2,914	-0.03%
2024/03/08	2.2	171.95	2.1	171.95	170.00	0.1	2,772	0.00%
2024/03/07	11	157.05	21	161.60	166.00	-10	2,569	-0.39%
2024/03/06	0.2	148.00	0	0.00	151.00	0.2	2,420	0.01%
2024/03/04	0	0.00	1	146.00	148.50	-1	2,357	-0.04%
2024/03/01	0	0.00	1	144.00	144.00	-1	2,319	-0.04%
2024/02/29	2	147.25	1	148.00	147.50	1	2,268	0.04%
2024/02/27	0	0.00	0.1	145.50	146.50	-0.1	2,272	0.00%
2024/02/21	1	141.50	13	142.88	143.00	-12	2,321	-0.52%
2024/02/20	1	141.00	1	140.50	140.50	0	2,327	0.00%
2024/01/30	3	139.33	0	0.00	138.50	3	2,426	0.12%
2024/01/29	1	139.00	0	0.00	140.00	1	2,446	0.04%
2024/01/26	0	0.00	2	139.00	139.50	-2	2,452	-0.08%
2024/01/23	0	0.00	1	139.00	139.00	-1	2,511	-0.04%
2024/01/22	2	137.75	13	138.00	139.00	-11	2,526	-0.44%
2024/01/19	0	0.00	1	136.50	137.50	-1	2,540	-0.04%
2024/01/18	8	136.69	0	0.00	137.50	8	2,557	0.31%
2024/01/17	0.1	138.00	0	0.00	138.00	0.1	2,551	0.00%
2024/01/11	0	0.00	1	136.00	136.00	-1	2,626	-0.04%
2024/01/09	3	131.50	0	0.00	134.00	3	2,653	0.11%
2024/01/04	5	138.00	0	138.50	139.50	5	2,557	0.19%
2023/12/28	0.1	132.00	0	0.00	132.00	0.1	2,462	0.00%
2023/12/27	0	0.00	1	131.00	131.00	-1	2,465	-0.04%
2023/12/19	0	0.00	1	131.00	132.00	-1	2,383	-0.04%
2023/12/15	0	0.00	0.1	134.50	134.50	-0.1	2,265	0.00%
2023/12/14	0	136.50	0	0.00	136.50	0	2,254	0.00%
2023/12/12	2	136.75	0.1	137.00	136.00	1.9	2,254	0.08%
2023/12/06	0	0.00	1	132.50	132.50	-1	2,467	-0.04%
2023/11/29	0	133.00	0	0.00	133.50	0	2,612	0.00%
2023/11/24	0	0.00	3	132.33	133.50	-3	2,590	-0.12%
2023/11/22	0	0.00	2	129.25	129.50	-2	2,539	-0.08%
2023/11/21	0	0.00	1	128.00	128.00	-1	2,528	-0.04%
2023/11/20	1	129.50	1	128.50	129.50	0	2,531	0.00%
2023/11/17	0	0.00	1	129.00	127.50	-1	2,529	-0.04%
2023/11/14	0	0.00	0.1	128.00	127.00	-0.1	2,584	0.00%
2023/11/13	0.1	127.00	0	0.00	127.50	0.1	2,601	0.00%
2023/11/08	1	127.50	0	0.00	127.50	1	2,671	0.04%
2023/10/27	1	127.00	10	128.00	126.00	-9	2,904	-0.31%
2023/10/24	1	126.50	2	126.50	126.50	-1	3,142	-0.03%
2023/10/23	0	0.00	2.3	126.04	126.00	-2.3	3,124	-0.07%
2023/10/20	3	123.33	2	122.00	125.00	1	3,097	0.03%
2023/10/19	2.1	124.50	0	0.00	123.00	2.1	3,119	0.07%
2023/10/17	1	123.00	2	122.50	122.50	-1	3,155	-0.03%
2023/10/12	3	123.00	0	0.00	122.50	3	3,244	0.09%
2023/10/04	0	0.00	1	125.00	124.50	-1	3,236	-0.03%
2023/09/28	1	123.50	0	0.00	123.00	1	3,252	0.03%
2023/09/27	0.1	123.50	0	0.00	123.50	0.1	3,250	0.00%
2023/09/26	10	123.50	0	0.00	123.50	10	3,265	0.31%
2023/09/18	0	0.00	3	130.00	129.00	-3	3,486	-0.09%
2023/09/15	1	130.00	1	130.00	129.00	0	3,504	0.00%
2023/09/14	0	0.00	2	129.00	129.00	-2	3,513	-0.06%
2023/09/13	1	129.00	16	129.69	129.50	-15	3,476	-0.43%
2023/09/12	1	126.50	0.1	127.00	127.00	0.9	3,444	0.03%
2023/09/08	0	0.00	1	126.50	126.00	-1	3,407	-0.03%
2023/09/07	0	0.00	8	127.00	127.00	-8	3,403	-0.24%
2023/09/06	0	0.00	10	125.90	127.00	-10	3,394	-0.29%
2023/09/05	3	122.83	0	0.00	123.50	3	3,326	0.09%
2023/09/04	0	0.00	3	121.67	122.00	-3	3,329	-0.09%
2023/09/01	1	119.00	0	0.00	119.50	1	3,308	0.03%
2023/08/30	1	118.50	0	0.00	118.50	1	3,318	0.03%
2023/08/29	0	0.00	1	118.00	119.00	-1	3,345	-0.03%
2023/08/28	0	0.00	1	117.50	117.00	-1	3,351	-0.03%
2023/08/25	0	0.00	6.1	116.99	117.00	-6.1	3,399	-0.18%
2023/08/24	1	115.00	1	115.00	115.50	0	3,394	0.00%
2023/08/23	0.1	115.50	2	115.50	116.00	-2	3,395	-0.06%
2023/08/22	3	114.83	0	0.00	114.50	3	3,412	0.09%
2023/08/21	2	113.50	0	0.00	114.00	2	3,403	0.06%
2023/08/17	0	0.00	7	117.50	118.50	-7	3,344	-0.21%
2023/08/15	4	116.50	5	117.00	116.50	-1	3,308	-0.03%
2023/08/14	1	116.00	5	117.00	116.50	-4	3,299	-0.12%
2023/08/11	0	0.00	2	119.00	119.50	-2	3,242	-0.06%
2023/08/10	0	0.00	1	118.00	118.00	-1	3,214	-0.03%
2023/08/09	2	117.50	1	118.00	119.00	1	3,182	0.03%
2023/08/08	0	0.00	2	120.50	120.50	-2	3,139	-0.06%
2023/08/07	4	117.50	0	0.00	118.50	4	3,089	0.13%
2023/08/04	0	0.00	8	118.00	118.00	-8	3,047	-0.26%
2023/08/02	19	117.58	2	117.50	118.00	17	3,017	0.56%
2023/08/01	5	116.30	1.1	118.00	117.50	3.9	2,960	0.13%
2023/07/31	1.1	119.68	17	119.15	120.50	-15.9	2,884	-0.55%
2023/07/28	0	0.00	0.2	110.50	110.50	-0.2	2,638	-0.01%
2023/07/25	0	0.00	1	110.00	111.00	-1	2,621	-0.04%
2023/07/21	0	0.00	1	110.00	110.50	-1	2,650	-0.04%
2023/07/19	1	109.50	1	111.00	109.00	0	2,638	0.00%
2023/07/18	1	110.00	0	0.00	111.50	1	2,630	0.04%
2023/07/17	1	110.50	1	110.00	110.50	0	2,601	0.00%
2023/07/14	1	109.50	0	0.00	108.50	1	2,636	0.04%
2023/07/10	1	109.50	0	0.00	109.00	1	2,828	0.04%
2023/07/07	2	109.00	0	0.00	109.50	2	2,841	0.07%
2023/07/04	0.2	109.50	0	0.00	109.00	0.2	2,835	0.01%
2023/07/03	1	110.00	0.2	109.50	110.00	0.8	2,821	0.03%
2023/06/29	1	110.00	1	110.50	111.00	0	2,796	0.00%
2023/06/28	0	0.00	1.1	110.95	111.00	-1.1	2,772	-0.04%
2023/06/27	15	109.77	0.2	109.50	108.00	14.9	2,748	0.54%
2023/06/26	4	122.88	0	0.00	123.00	4	2,576	0.16%
2023/06/21	0.2	124.50	4	124.50	124.00	-3.8	2,501	-0.15%
2023/06/20	0.2	124.00	4	123.00	124.50	-3.8	2,489	-0.15%
2023/06/19	1	122.50	0	0.00	123.00	1	2,461	0.04%
2023/06/16	1	123.50	0	0.00	124.00	1	2,422	0.04%
2023/06/14	1	125.00	0	0.00	125.00	1	2,343	0.04%
2023/06/07	0	0.00	4	121.00	121.00	-4	2,270	-0.18%
2023/06/05	0.1	121.00	1	120.50	121.00	-0.9	2,249	-0.04%
2023/06/02	0	0.00	2	120.50	121.00	-2	2,244	-0.09%
2023/06/01	1	118.50	0	0.00	120.00	1	2,209	0.05%
2023/05/31	1	117.50	0	0.00	118.00	1	2,201	0.05%
2023/05/29	0	0.00	1	119.50	120.00	-1	2,151	-0.05%
2023/05/26	0	0.00	2.2	118.77	119.00	-2.2	2,139	-0.10%
2023/05/25	1	118.00	1	118.50	118.50	0	2,115	0.00%
2023/05/24	0	0.00	0.1	117.50	118.00	-0.1	2,098	0.00%
2023/05/23	1.1	117.00	0	0.00	117.00	1.1	2,091	0.05%
2023/05/22	0	0.00	11	116.55	116.50	-11	2,067	-0.53%
2023/05/19	0.1	115.00	0	0.00	115.50	0.1	2,056	0.00%
2023/05/18	0	0.00	2	115.00	115.50	-2	2,049	-0.10%
2023/05/15	0	0.00	1	113.50	113.50	-1	2,031	-0.05%
2023/05/09	1	113.00	2	114.00	114.00	-1	2,049	-0.05%
2023/05/08	1	113.50	0	0.00	113.00	1	2,040	0.05%
2023/05/05	1	114.00	0.2	114.00	114.00	0.8	2,041	0.04%
2023/04/27	0	0.00	1	111.00	112.50	-1	2,120	-0.05%
2023/04/21	3	111.33	0	0.00	111.00	3	1,948	0.15%
2023/04/19	0.1	114.52	0	0.00	114.00	0.1	1,946	0.01%
2023/04/17	6.2	112.49	0	0.00	112.50	6.2	1,923	0.32%
2023/04/14	2	114.75	0	0.00	112.00	2	1,890	0.11%
2023/04/12	0	0.00	1	112.50	111.00	-1	1,717	-0.06%
2023/04/11	0	0.00	1	111.00	112.50	-1	1,712	-0.06%
2023/04/10	0	0.00	1	110.00	111.00	-1	1,696	-0.06%
2023/04/06	0	0.00	2	110.50	111.00	-2	1,633	-0.12%
2023/03/31	0	0.00	1	110.50	110.50	-1	1,627	-0.06%
2023/03/30	0	0.00	2	110.50	110.00	-2	1,658	-0.12%
2023/03/28	1	109.50	2	109.50	109.50	-1	1,724	-0.06%
2023/03/27	0	0.00	1	109.00	108.50	-1	1,801	-0.06%
2023/03/23	0	0.00	1	108.50	108.00	-1	1,877	-0.05%
2023/03/22	0	0.00	1	108.00	108.00	-1	1,842	-0.05%
2023/03/16	1	104.00	0	0.00	104.00	1	1,832	0.05%
2023/03/15	11	105.00	0	0.00	105.00	11	1,819	0.60%
2023/03/14	10	105.00	0	0.00	105.00	10	1,816	0.55%
2023/03/10	3	106.00	1.3	105.90	106.00	1.7	1,799	0.10%
2023/03/07	2	108.00	1	107.50	108.50	1	1,810	0.06%
2023/03/06	1	107.50	0	0.00	108.00	1	1,798	0.06%
2023/03/02	1	105.50	1	105.50	105.50	0	1,783	0.00%
2023/02/24	1	106.50	0	0.00	105.50	1	1,795	0.06%
2023/02/21	0	0.00	2	105.50	106.00	-2	1,834	-0.11%
2023/02/20	0.1	104.50	0	0.00	104.50	0.1	1,844	0.01%
2023/02/17	0	0.00	1	104.50	104.50	-1	1,863	-0.05%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,909	-0.05%
2023/02/13	0	0.00	2	103.50	103.50	-2	1,959	-0.10%
2023/02/06	0.2	104.00	0	0.00	103.50	0.2	1,973	0.01%
2023/02/02	1	103.50	1	103.50	103.50	0	2,022	0.00%
2023/01/31	0	0.00	2	103.00	102.50	-2	2,024	-0.10%
2023/01/30	0	0.00	3	101.67	102.00	-3	1,993	-0.15%
2023/01/17	1	100.00	0	0.00	100.50	1	1,983	0.05%
2023/01/09	0.5	99.20	0	0.00	98.80	0.5	2,004	0.02%
2023/01/06	3	101.33	0	0.00	101.50	3	1,947	0.15%
2022/12/29	0	0.00	1	103.50	106.00	-1	1,891	-0.05%
2022/12/27	0	0.00	1	105.00	105.50	-1	1,956	-0.05%
2022/12/23	0	0.00	0.3	105.50	106.00	-0.3	1,990	-0.01%
2022/12/20	0	0.00	1	107.50	107.00	-1	2,033	-0.05%
2022/12/19	1	109.50	4.2	108.29	109.00	-3.2	1,994	-0.16%
2022/12/05	0	0.00	5	105.50	106.00	-5	1,936	-0.26%
2022/11/21	0.3	103.95	0	0.00	102.00	0.3	1,905	0.02%
2022/11/16	0	0.00	1	104.00	103.50	-1	1,852	-0.05%
2022/11/15	0	0.00	1	103.00	103.50	-1	1,835	-0.05%
2022/11/11	1	102.00	3	102.50	101.50	-2	1,812	-0.11%
2022/11/10	0	0.00	2	101.50	101.00	-2	1,791	-0.11%
2022/11/09	0	0.00	12.2	100.96	101.50	-12.2	1,782	-0.68%
2022/10/31	0	0.00	2.1	98.08	98.40	-2.1	1,805	-0.12%
2022/10/28	0.1	97.10	0	0.00	95.60	0.1	1,772	0.01%
2022/10/26	1	92.70	0	0.00	92.90	1	1,741	0.06%
2022/10/20	2	95.80	3	96.00	96.30	-1	1,758	-0.06%
2022/10/19	0	0.00	1	99.10	98.50	-1	1,744	-0.06%
2022/10/18	0	0.00	3	98.70	98.50	-3	1,728	-0.17%
2022/10/13	3	96.10	0	0.00	94.70	3	1,778	0.17%
2022/10/12	1.1	97.15	0	0.00	97.40	1.1	1,797	0.06%
2022/10/11	1	97.10	0	0.00	97.20	1	1,827	0.05%
2022/10/07	0	0.00	2	98.90	99.00	-2	1,816	-0.11%
2022/10/04	13	97.14	1.2	98.93	98.00	11.8	1,806	0.65%
2022/09/29	0	0.00	2	101.00	100.00	-2	1,743	-0.11%
2022/09/27	0	0.00	13	99.62	100.50	-13	1,679	-0.77%
2022/09/26	2	97.00	0	0.00	96.30	2	1,618	0.12%
2022/09/23	4	98.48	0	0.00	98.40	4	1,633	0.24%
2022/09/22	2	98.30	0	0.00	98.30	2	1,651	0.12%
2022/09/20	0	0.00	1	99.90	100.50	-1	1,599	-0.06%
2022/09/12	1	99.70	0	0.00	99.70	1	1,753	0.06%
2022/09/07	0	0.00	1	96.20	96.00	-1	1,758	-0.06%
2022/09/05	4	96.90	0	0.00	96.50	4	1,748	0.23%
2022/09/02	0	0.00	1	100.00	100.00	-1	1,725	-0.06%
2022/09/01	2.1	99.71	5	100.00	99.50	-2.9	1,722	-0.17%
2022/08/30	0	0.00	1	99.30	99.40	-1	1,716	-0.06%
2022/08/29	2	98.00	1	98.40	98.20	1	1,717	0.06%
2022/08/25	6	99.63	0	0.00	99.00	6	1,712	0.35%
2022/08/24	1	100.00	0	0.00	99.80	1	1,730	0.06%
2022/08/19	0	0.00	1	100.50	100.50	-1	1,724	-0.06%
2022/08/16	0.1	100.00	0	0.00	101.00	0.1	1,723	0.01%
2022/08/11	0	0.00	4	101.00	100.50	-4	1,699	-0.24%
2022/08/10	0	0.00	2	100.00	99.50	-2	1,677	-0.12%
2022/08/09	2	97.50	0	0.00	99.10	2	1,648	0.12%
2022/08/08	0	0.00	1	96.50	96.50	-1	1,629	-0.06%
2022/08/05	0	0.00	1	94.50	94.60	-1	1,619	-0.06%
2022/08/04	0	0.00	2	92.60	93.00	-2	1,624	-0.12%
2022/08/03	1	92.70	3	92.40	93.40	-2	1,628	-0.12%
2022/08/02	8	92.40	0	0.00	92.60	8	1,634	0.49%
2022/07/29	3	92.20	6	91.00	93.30	-3	1,628	-0.18%
2022/07/25	0	0.00	1	88.10	88.40	-1	1,632	-0.06%
2022/07/14	2	83.40	0	0.00	83.40	2	1,616	0.12%
2022/07/12	1	83.50	0	0.00	83.40	1	1,627	0.06%
2022/07/07	2	82.15	0	0.00	82.30	2	1,636	0.12%
2022/07/06	0	0.00	1	82.30	82.00	-1	1,635	-0.06%
2022/07/01	1.1	84.09	0	0.00	82.90	1.1	1,665	0.07%
2022/06/30	0.1	86.60	0	0.00	86.80	0.1	1,648	0.01%
2022/06/27	1	88.20	1	87.50	87.10	0	1,598	0.00%
2022/06/24	9.1	87.13	0	0.00	86.70	9.1	1,598	0.57%
2022/06/23	3	98.67	5	98.84	97.60	-2	1,512	-0.13%
2022/06/22	5	101.20	0	0.00	100.50	5	1,441	0.35%
2022/06/20	1	102.00	0	0.00	101.00	1	1,394	0.07%
2022/06/14	0	0.00	1	105.50	105.50	-1	1,374	-0.07%
2022/06/13	1	104.00	0	0.00	105.50	1	1,402	0.07%
2022/06/09	1	106.00	0	0.00	105.50	1	1,435	0.07%
2022/05/23	0	0.00	5	103.50	104.00	-5	1,671	-0.30%
2022/05/20	0	0.00	1	103.50	103.50	-1	1,679	-0.06%
2022/05/16	0	0.00	7	103.21	103.00	-7	1,704	-0.41%
2022/05/11	0	0.00	1	100.00	100.00	-1	1,708	-0.06%
2022/05/09	1.5	101.67	1	102.50	102.00	0.5	1,715	0.03%
2022/05/06	0	0.00	5	103.50	104.00	-5	1,727	-0.29%
2022/05/03	3	101.83	0	0.00	103.00	3	1,792	0.17%
2022/04/29	1	103.00	1	102.50	102.50	0	1,804	0.00%
2022/04/27	1	102.50	0	0.00	104.50	1	1,786	0.06%
2022/04/25	0.5	104.00	0	0.00	105.00	0.5	1,882	0.03%
2022/04/11	1	101.50	1.5	101.96	101.50	-0.5	1,873	-0.03%
2022/03/30	0	0.00	2	104.00	104.00	-2	1,914	-0.10%
2022/03/29	1	105.00	1	104.00	104.50	0	1,932	0.00%
2022/03/28	0	0.00	1.2	103.00	103.50	-1.2	1,924	-0.06%
2022/03/24	0	0.00	10	103.00	103.00	-10	1,958	-0.51%
2022/03/22	0	0.00	1	102.50	102.50	-1	2,035	-0.05%
2022/03/21	2	102.00	0	0.00	101.50	2	2,046	0.10%
2022/03/16	1	100.00	2	100.25	100.50	-1	2,033	-0.05%
2022/03/09	1	101.00	0	0.00	101.00	1	1,990	0.05%
2022/03/07	0	0.00	2	101.00	100.50	-2	1,952	-0.10%
2022/03/02	0	101.00	0	0.00	102.50	0	1,911	0.00%
2022/03/01	2	101.00	0	0.00	101.50	2	1,893	0.11%
2022/02/25	10	99.50	0	0.00	100.50	10	1,895	0.53%
2022/02/24	2.1	99.86	6.2	99.85	99.80	-4.1	1,885	-0.22%
2022/02/23	0	0.00	1	100.50	100.50	-1	1,856	-0.05%
2022/02/22	4.1	100.51	0	0.00	100.50	4.1	1,885	0.22%
2022/02/18	0.6	101.08	0	0.00	101.50	0.6	1,971	0.03%
2022/02/17	0	0.00	1	101.00	101.00	-1	1,988	-0.05%
2022/02/16	0	0.00	8	101.00	101.00	-8	1,993	-0.40%
2022/02/14	2	100.50	2	100.50	101.00	0	1,998	0.00%
2022/02/10	0	0.00	1	103.00	103.50	-1	2,006	-0.05%
2022/02/07	0	0.00	1.4	101.27	102.50	-1.4	1,992	-0.07%
2022/01/25	2	100.00	0	0.00	101.00	2	1,995	0.10%
2022/01/21	1.1	101.05	0	0.00	101.00	1.1	2,020	0.05%
2022/01/20	0.1	104.00	1	103.50	103.50	-0.9	1,977	-0.05%
2022/01/19	2.2	104.23	1.2	104.21	104.00	1	1,964	0.05%
2022/01/18	5	105.20	2	105.50	105.00	3	1,934	0.16%
2022/01/14	0	0.00	2	100.50	101.00	-2	1,830	-0.11%
2022/01/13	0	0.00	9	100.50	101.00	-9	1,835	-0.49%
2022/01/12	0	0.00	1.1	101.45	101.00	-1.1	1,841	-0.06%
2022/01/11	1	101.00	0	0.00	101.00	1	1,834	0.05%
2022/01/10	2.1	100.55	0	0.00	101.50	2.1	1,842	0.11%
2022/01/07	0	0.00	5	100.50	101.50	-5	1,858	-0.27%
2022/01/06	2	101.25	0	0.00	101.50	2	1,898	0.11%
2022/01/05	0	0.00	3	101.50	101.50	-3	1,942	-0.15%
2022/01/04	1	102.00	0	0.00	102.00	1	1,939	0.05%
2022/01/03	4	101.00	1	101.50	101.50	3	1,918	0.16%
2021/12/30	8	100.56	0	0.00	101.00	8	1,912	0.42%
2021/12/28	1	100.00	0	0.00	100.50	1	1,881	0.05%
2021/12/23	0	0.00	1	99.70	99.90	-1	1,875	-0.05%
2021/12/22	4	98.90	1	98.90	99.50	3	1,861	0.16%
2021/12/21	1	99.00	0	0.00	99.00	1	1,850	0.05%
2021/12/17	1.1	98.08	1	99.00	99.10	0.1	1,852	0.01%
2021/12/16	6	97.82	0	0.00	98.10	6	1,824	0.33%
2021/12/14	1.2	96.22	12	95.74	95.00	-10.8	1,847	-0.59%
2021/12/13	6	97.15	0	0.00	96.70	6	1,810	0.33%
2021/12/10	2	97.70	0	0.00	97.30	2	1,804	0.11%
2021/12/09	0	0.00	2	97.95	97.80	-2	1,808	-0.11%
2021/12/08	0	0.00	1	97.80	97.70	-1	1,809	-0.06%
2021/12/06	3	97.13	0	0.00	97.10	3	1,815	0.17%
2021/12/03	0	0.00	1	97.60	97.70	-1	1,811	-0.06%
2021/12/01	0.2	96.70	0	0.00	97.10	0.2	1,823	0.01%
2021/11/30	1	96.00	0	0.00	96.00	1	1,829	0.05%
2021/11/29	0	0.00	1	95.20	96.50	-1	1,820	-0.05%
2021/11/23	1	98.40	0	0.00	98.50	1	1,794	0.06%
2021/11/22	1	99.90	0	0.00	100.00	1	1,784	0.06%
2021/11/19	0.2	100.00	0	0.00	99.70	0.2	1,800	0.01%
2021/11/18	3.2	100.83	2	101.00	100.50	1.2	1,785	0.07%
2021/11/17	3	97.93	0	0.00	97.90	3	1,736	0.17%
2021/11/15	0	0.00	1	97.50	97.90	-1	1,757	-0.06%
2021/11/10	1	96.90	1	97.00	97.00	0	1,831	0.00%
2021/11/08	0	0.00	1	98.20	98.20	-1	1,834	-0.05%
2021/11/02	1	97.50	0	0.00	96.10	1	1,975	0.05%
2021/11/01	2	96.85	0	0.00	97.90	2	1,999	0.10%
2021/10/29	1	97.90	3	97.33	97.30	-2	2,060	-0.10%
2021/10/28	2	95.00	0	0.00	95.10	2	2,092	0.10%
2021/10/27	0	0.00	1	94.00	94.30	-1	2,147	-0.05%
2021/10/26	0	0.00	1	94.20	94.30	-1	2,183	-0.05%
2021/10/22	1	93.80	0	0.00	93.70	1	2,263	0.04%
2021/10/19	2	91.15	1	91.70	92.10	1	2,525	0.04%
2021/10/14	1.1	89.47	0	0.00	88.70	1.1	2,725	0.04%
2021/10/13	0.1	91.20	0	0.00	90.80	0.1	2,723	0.00%
2021/10/12	0.1	93.00	0	0.00	93.30	0.1	2,707	0.00%
2021/10/08	0.2	94.40	0	0.00	94.00	0.2	2,724	0.01%
2021/10/07	1	93.80	0	0.00	94.40	1	2,786	0.04%
2021/10/01	0	0.00	2	92.10	92.00	-2	3,110	-0.06%
2021/09/30	1	92.80	0	0.00	93.50	1	3,168	0.03%
2021/09/28	1	94.50	0	0.00	94.10	1	3,269	0.03%
2021/09/24	1	92.70	0	0.00	92.70	1	3,345	0.03%
2021/09/22	1	93.10	1	93.70	92.60	0	3,330	0.00%
2021/09/08	1	95.10	0	0.00	94.10	1	3,446	0.03%
2021/09/03	1	98.00	0	0.00	98.00	1	3,465	0.03%
2021/08/31	1	99.20	0	0.00	99.00	1	3,487	0.03%
2021/08/30	1	98.40	0	0.00	97.80	1	3,498	0.03%
2021/08/27	1	97.50	0	0.00	97.60	1	3,502	0.03%
2021/08/26	0	0.00	2	97.55	97.50	-2	3,505	-0.06%
2021/08/25	2	98.50	0	0.00	99.10	2	3,497	0.06%
2021/08/20	1	94.00	0	0.00	93.80	1	3,469	0.03%
2021/08/18	3	96.83	1	97.50	97.90	2	3,429	0.06%
2021/08/16	1	96.20	0	0.00	96.30	1	3,376	0.03%
2021/08/13	0.1	96.00	0	0.00	95.30	0.1	3,368	0.00%
2021/08/11	1	97.20	1	97.20	97.10	0	3,366	0.00%
2021/08/10	0.1	99.50	3	99.10	98.90	-2.9	3,348	-0.09%
2021/08/09	2	100.75	0	0.00	100.50	2	3,349	0.06%
2021/08/06	1	101.00	0	0.00	101.00	1	3,377	0.03%
2021/08/05	1	102.00	0	0.00	102.50	1	3,393	0.03%
2021/08/03	5	101.60	1	102.00	102.50	4	3,476	0.12%
2021/08/02	3.1	103.68	0	0.00	104.00	3.1	3,441	0.09%
2021/07/30	2	106.25	0	0.00	105.50	2	3,429	0.06%
2021/07/29	3.1	106.35	0	0.00	107.00	3.1	3,435	0.09%
2021/07/27	2	109.00	0	0.00	109.00	2	3,535	0.06%
2021/07/23	8.3	111.83	4	110.75	110.50	4.3	3,795	0.11%
2021/07/22	4	124.00	5	123.50	124.50	-1	3,602	-0.03%
2021/07/21	7	123.21	0	0.00	123.00	7	3,539	0.20%
2021/07/20	4	123.63	0	0.00	124.50	4	3,511	0.11%
2021/07/16	10	127.50	0	0.00	127.00	10	3,461	0.29%
2021/07/15	1	125.50	0	0.00	126.00	1	3,471	0.03%
2021/07/14	0	0.00	7	125.21	126.00	-7	3,480	-0.20%
2021/07/09	0.5	127.00	1	126.50	127.00	-0.5	3,415	-0.01%
2021/07/08	0.5	129.00	0	0.00	129.00	0.5	3,466	0.01%
2021/07/07	1.2	127.50	0	0.00	128.00	1.2	3,377	0.04%
2021/07/06	0	0.00	3	127.67	128.00	-3	3,355	-0.09%
2021/07/05	2	125.50	3	125.50	126.00	-1	3,340	-0.03%
2021/07/01	0	0.00	3	122.50	122.50	-3	3,352	-0.09%
2021/06/30	2	120.75	0	0.00	121.50	2	3,347	0.06%
2021/06/29	0	0.00	1	121.00	121.00	-1	3,341	-0.03%
2021/06/28	1	122.00	1	122.00	122.00	0	3,360	0.00%
2021/06/25	0	0.00	1	119.50	120.00	-1	3,372	-0.03%
2021/06/24	0	0.00	1	118.00	118.50	-1	3,373	-0.03%
2021/06/22	4	116.88	1	116.50	116.50	3	3,397	0.09%
2021/06/21	1	117.50	0	0.00	116.00	1	3,419	0.03%
2021/06/18	0	0.00	6	118.08	117.50	-6	3,498	-0.17%
2021/06/15	0	0.00	4	118.00	118.50	-4	3,653	-0.11%
2021/06/08	1	117.50	2	117.00	117.00	-1	3,990	-0.03%
2021/06/07	2	117.50	0	0.00	118.00	2	4,029	0.05%
2021/06/04	2	118.75	1	118.50	118.50	1	4,048	0.02%
2021/06/01	0	0.00	1	119.50	119.50	-1	4,144	-0.02%
2021/05/31	1	117.50	0	0.00	118.00	1	4,168	0.02%
2021/05/21	0	0.00	2	116.25	116.50	-2	4,376	-0.05%
2021/05/20	0	0.00	3	115.50	116.00	-3	4,383	-0.07%
2021/05/19	0	0.00	1	116.00	116.50	-1	4,419	-0.02%
2021/05/17	1	110.50	0	0.00	110.00	1	4,440	0.02%
2021/05/14	0	0.00	1	116.00	116.00	-1	4,404	-0.02%
2021/05/13	1	114.50	1	114.50	116.00	0	4,365	0.00%
2021/05/12	2	117.50	0	0.00	117.00	2	4,304	0.05%
2021/05/11	5	122.40	16	122.50	120.50	-11	4,221	-0.26%
2021/05/10	1	128.00	0	0.00	126.00	1	4,156	0.02%
2021/05/07	1	129.00	1	129.50	130.00	0	4,206	0.00%
2021/05/06	3	124.83	1	126.00	126.50	2	4,219	0.05%
2021/05/04	5	125.90	7	127.07	127.00	-2	4,266	-0.05%
2021/05/03	2	130.50	9	130.56	130.50	-7	4,242	-0.16%
2021/04/29	15.1	130.13	25	130.24	128.50	-9.9	4,190	-0.24%
2021/04/28	4	125.00	0	125.50	124.50	4	4,029	0.10%
2021/04/27	1.1	127.98	0	0.00	127.50	1.1	4,141	0.03%
2021/04/26	0	0.00	14	127.00	127.00	-14	4,143	-0.34%
2021/04/22	2	124.50	1	127.00	124.00	1	4,261	0.02%
2021/04/21	0	0.00	11	126.82	126.50	-11	4,388	-0.25%
2021/04/20	1	125.50	11	124.09	125.00	-10	4,422	-0.23%
2021/04/19	3	123.50	0	0.00	124.00	3	4,424	0.07%
2021/04/15	10	121.00	5	122.00	121.50	5	4,555	0.11%
2021/04/14	25.1	123.80	0	0.00	123.00	25.1	4,496	0.56%
2021/04/13	1.1	126.09	4	126.88	126.00	-2.9	4,421	-0.07%
2021/04/12	5	127.80	1.5	127.50	127.50	3.5	4,450	0.08%
2021/04/09	2	127.50	1	128.00	129.00	1	4,414	0.02%
2021/04/08	5	129.80	1	129.00	129.50	4	4,358	0.09%
2021/04/07	3	127.50	19	128.32	129.00	-16	4,313	-0.37%
2021/04/06	1	126.50	0	0.00	126.50	1	4,258	0.02%
2021/04/01	0	0.00	1	126.50	126.50	-1	4,248	-0.02%
2021/03/31	2	127.50	6	127.08	127.00	-4	4,246	-0.09%
2021/03/30	1	127.00	4	126.88	127.00	-3	4,236	-0.07%
2021/03/29	1	126.00	2	125.00	125.50	-1	4,246	-0.02%
2021/03/26	3	124.17	0	0.00	124.50	3	4,240	0.07%
2021/03/25	3	123.50	0	0.00	124.00	3	4,249	0.07%
2021/03/24	3	124.33	0	0.00	124.00	3	4,286	0.07%
2021/03/23	9	126.22	1	124.50	124.50	8	4,299	0.19%
2021/03/22	4.1	127.26	3	127.50	128.00	1.1	4,293	0.03%
2021/03/19	0	0.00	6	125.42	126.50	-6	4,255	-0.14%
2021/03/18	0	0.00	1	124.50	125.00	-1	4,186	-0.02%
2021/03/17	3	123.67	3	123.50	123.50	0	4,140	0.00%
2021/03/16	10	124.00	4	124.25	124.50	6	4,183	0.14%
2021/03/15	8	123.63	6	124.83	124.00	2	4,230	0.05%
2021/03/12	1	120.00	0	0.00	120.00	1	4,060	0.02%
2021/03/11	1	119.00	0	0.00	119.00	1	4,059	0.02%
2021/03/10	10	120.00	0	0.00	119.50	10	4,056	0.25%
2021/03/09	2	119.00	1	119.00	119.50	1	4,083	0.02%
2021/03/08	1	119.00	0	0.00	119.00	1	4,170	0.02%
2021/03/05	0	0.00	1.5	119.00	119.50	-1.5	4,252	-0.04%
2021/03/04	0	0.00	1	118.50	118.50	-1	4,410	-0.02%
2021/03/02	1.5	120.33	1	119.50	118.50	0.5	4,605	0.01%
2021/02/26	3	119.17	1	118.50	119.50	2	4,573	0.04%
2021/02/24	1	117.50	0	0.00	117.50	1	4,486	0.02%
2021/02/23	0	0.00	4	118.50	118.00	-4	4,479	-0.09%
2021/02/22	8	119.13	1	119.50	119.00	7	4,460	0.16%
2021/02/19	0.1	119.50	2	118.50	119.50	-1.9	4,451	-0.04%
2021/02/05	1	117.00	0.3	118.00	116.50	0.7	4,374	0.02%
2021/02/02	0	0.00	1	115.00	115.50	-1	4,369	-0.02%
2021/02/01	0	0.00	2	114.00	114.00	-2	4,373	-0.05%
2021/01/29	2	114.00	1	115.00	115.00	1	4,356	0.02%
2021/01/28	1	117.50	1	118.00	118.00	0	4,268	0.00%
2021/01/27	2	121.50	5	121.70	121.00	-3	4,233	-0.07%
2021/01/26	1	122.00	0	0.00	121.50	1	4,216	0.02%
2021/01/25	12	120.58	5	121.20	121.50	7	4,202	0.17%
2021/01/22	2	118.75	1	118.50	119.50	1	4,159	0.02%
2021/01/21	1	118.50	1	117.50	118.00	0	4,164	0.00%
2021/01/20	2.1	121.19	2	119.25	117.50	0.1	4,133	0.00%
2021/01/18	2.3	118.85	2	119.50	119.50	0.3	3,930	0.01%
2021/01/15	3	119.50	6	119.17	119.50	-3	3,880	-0.08%
2021/01/14	4.6	120.49	7	120.21	119.00	-2.4	3,824	-0.06%
2021/01/13	0	0.00	6	117.42	117.50	-6	3,681	-0.16%
2021/01/12	1	116.50	2	116.50	115.50	-1	3,612	-0.03%
2021/01/11	3	117.17	7	116.86	116.00	-4	3,584	-0.11%
2021/01/08	3	115.00	0	0.00	114.50	3	3,455	0.09%
2021/01/06	3	115.67	1	114.50	115.00	2	3,404	0.06%
2021/01/05	3	116.83	3	116.50	116.50	0	3,382	0.00%
2021/01/04	2	114.00	0	0.00	115.00	2	3,390	0.06%
2020/12/30	0	0.00	1	115.00	115.00	-1	3,420	-0.03%
2020/12/29	1	115.50	0	0.00	115.50	1	3,422	0.03%
2020/12/25	0	0.00	0.6	114.50	114.50	-0.6	3,405	-0.02%
2020/12/24	0.2	115.50	1	116.00	114.00	-0.8	3,401	-0.02%
2020/12/23	4	115.50	1	115.50	114.50	3	3,391	0.09%
2020/12/22	0	0.00	2	114.00	114.00	-2	3,385	-0.06%
2020/12/21	0	0.00	2	113.00	114.50	-2	3,368	-0.06%
2020/12/17	5	115.50	0	0.00	115.00	5	3,312	0.15%
2020/12/16	1	113.50	25	113.00	113.50	-24	3,279	-0.73%
2020/12/14	1	115.00	1	114.50	114.50	0	3,206	0.00%
2020/12/11	0	0.00	1	113.50	113.50	-1	3,216	-0.03%
2020/12/10	3	114.83	3.1	116.05	114.50	-0.1	3,194	0.00%
2020/12/09	0.4	119.00	0	0.00	118.00	0.4	3,129	0.01%
2020/12/08	0	0.00	2	116.00	115.50	-2	3,043	-0.07%
2020/12/07	0.1	119.00	0.1	116.00	115.50	0	3,034	0.00%
2020/12/04	0.1	116.00	1	115.00	116.00	-0.9	3,103	-0.03%
2020/12/03	3	116.00	10	117.00	116.00	-7	3,132	-0.22%
2020/12/02	27	118.06	6	118.67	118.50	21	3,104	0.68%
2020/12/01	7	117.43	0	0.00	117.50	7	3,005	0.23%
2020/11/30	16	116.91	7	118.07	116.00	9	2,969	0.30%
2020/11/27	127	115.19	104	116.09	118.50	23	2,832	0.81%	大買/大賣/
2020/11/26	2	110.50	1.2	110.71	110.50	0.8	2,661	0.03%
2020/11/25	4	109.13	1	109.50	109.50	3	2,679	0.11%
2020/11/24	2	110.50	0	0.00	110.50	2	2,683	0.07%
2020/11/23	1	109.50	0	0.00	110.00	1	2,687	0.04%
2020/11/20	2	109.00	0	0.00	109.00	2	2,685	0.07%
2020/11/19	0	0.00	3	109.17	109.00	-3	2,701	-0.11%
2020/11/12	0	0.00	1	110.50	109.00	-1	2,931	-0.03%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/10	0	0.00	1	111.50	110.00	-1	3,035	-0.03%
2020/11/09	1	111.50	1	112.00	111.50	0	3,136	0.00%
2020/11/05	0	0.00	1	111.00	111.00	-1	3,252	-0.03%
2020/11/03	1	109.00	1	110.50	111.00	0	3,342	0.00%
2020/10/30	6	112.00	1	112.50	112.50	5	3,408	0.15%
2020/10/29	6	111.33	6	111.00	111.50	0	3,486	0.00%
2020/10/23	2	108.50	3	107.83	108.50	-1	4,425	-0.02%
2020/10/21	0	0.00	1	110.00	108.50	-1	4,721	-0.02%
2020/10/13	0	0.00	2	110.00	110.00	-2	5,330	-0.04%
2020/10/12	0	0.00	1	110.00	109.00	-1	5,371	-0.02%
2020/10/06	3	108.50	1	108.00	108.50	2	5,446	0.04%
2020/09/30	1	110.50	0	0.00	110.50	1	5,703	0.02%
2020/09/28	1	107.50	1	109.50	109.00	0	6,083	0.00%
2020/09/25	1	107.00	0	0.00	106.50	1	6,268	0.02%
2020/09/23	0	0.00	1	111.50	110.00	-1	6,449	-0.02%
2020/09/21	0	0.00	1	110.00	109.50	-1	6,465	-0.02%
2020/09/17	0	0.00	2	112.00	111.50	-2	6,518	-0.03%
2020/09/16	1	110.00	2	110.50	110.00	-1	6,537	-0.02%
2020/09/15	1	110.00	3	110.00	110.00	-2	6,572	-0.03%
2020/09/14	3	107.50	3	109.50	109.50	0	6,650	0.00%
2020/09/11	1	107.00	0	0.00	106.50	1	6,704	0.01%
2020/09/09	2	107.50	0	0.00	108.00	2	6,732	0.03%
2020/09/08	3	106.00	0	0.00	107.00	3	6,659	0.05%
2020/09/03	7	111.57	1	111.50	111.00	6	6,782	0.09%
2020/09/01	0	0.00	1	106.50	107.00	-1	6,804	-0.01%
2020/08/31	1	108.50	0	0.00	108.00	1	6,826	0.01%
2020/08/25	2	110.00	0	0.00	110.50	2	7,054	0.03%
2020/08/24	0	0.00	3	110.00	110.50	-3	7,075	-0.04%
2020/08/21	0	0.00	1	111.50	111.00	-1	7,138	-0.01%
2020/08/20	1	108.00	43	106.50	108.00	-42	7,211	-0.58%
2020/08/19	1	115.50	1	116.00	114.00	0	7,143	0.00%
2020/08/18	2	118.50	0	0.00	119.00	2	7,066	0.03%
2020/08/17	1	118.50	0	0.00	119.00	1	7,120	0.01%
2020/08/14	40	118.50	1	119.50	119.00	39	7,282	0.54%
2020/08/12	3	115.33	0	0.00	117.00	3	7,236	0.04%
2020/08/11	3	116.00	4	116.63	116.00	-1	7,231	-0.01%
2020/08/10	1	121.00	0	0.00	118.50	1	7,187	0.01%
2020/08/07	3	121.67	0	0.00	122.00	3	7,156	0.04%
2020/08/06	0	0.00	40	122.00	122.00	-40	7,162	-0.56%
2020/08/05	6	122.00	0	0.00	122.50	6	7,121	0.08%
2020/08/04	1	121.50	6	122.75	122.00	-5	7,138	-0.07%
2020/08/03	0	0.00	7	123.43	122.50	-7	7,077	-0.10%
2020/07/31	5	127.70	4	128.60	125.00	1	6,992	0.01%
2020/07/30	5	125.90	18	126.36	125.50	-13	6,759	-0.19%
2020/07/29	115	123.26	89	123.59	123.50	26	6,553	0.40%	大買/
2020/07/28	8	119.69	7	119.79	117.00	1	6,255	0.02%
2020/07/27	2	118.75	2	119.50	117.50	0	6,152	0.00%
2020/07/24	0	0.00	7	116.86	116.50	-7	6,124	-0.11%
2020/07/23	1	114.50	9	114.33	115.50	-8	6,049	-0.13%
2020/07/22	1	111.50	0	0.00	111.50	1	6,241	0.02%
2020/07/21	2	112.00	0	0.00	112.00	2	6,292	0.03%
2020/07/17	2	110.50	1	111.00	111.00	1	6,262	0.02%
2020/07/16	1	110.50	0	0.00	111.00	1	6,285	0.02%
2020/07/15	2	109.50	2	111.00	109.00	0	6,365	0.00%
2020/07/14	3	109.17	0	0.00	109.50	3	6,407	0.05%
2020/07/13	7	109.07	4	108.50	109.50	3	6,406	0.05%
2020/07/10	4	111.63	2	110.00	109.50	2	6,448	0.03%
2020/07/09	2	113.75	0	0.00	113.50	2	6,441	0.03%
2020/07/08	4	112.63	0	0.00	112.00	4	6,308	0.06%
2020/07/07	11	116.73	1	120.00	114.00	10	6,256	0.16%
2020/07/06	3	124.50	7	124.93	126.50	-4	6,116	-0.07%
2020/07/03	3	123.50	3	123.50	124.00	0	6,162	0.00%
2020/07/01	1	118.50	5	119.20	120.00	-4	6,187	-0.06%
2020/06/29	0	0.00	1	117.50	118.00	-1	6,267	-0.02%
2020/06/24	5	118.60	2	118.75	119.00	3	6,275	0.05%
2020/06/23	1	118.50	0	0.00	119.00	1	6,376	0.02%
2020/06/22	3	118.17	5	118.50	119.00	-2	6,365	-0.03%
2020/06/19	2	119.75	10	120.00	119.00	-8	6,358	-0.13%
2020/06/18	1	117.50	4	117.13	117.50	-3	6,298	-0.05%
2020/06/17	3	114.00	2	114.50	114.00	1	6,238	0.02%
2020/06/16	1	114.50	6	114.42	114.00	-5	6,255	-0.08%
2020/06/15	6	113.00	5	113.50	113.00	1	6,297	0.02%
2020/06/12	4	108.50	5	111.30	113.50	-1	6,321	-0.02%
2020/06/11	5	111.70	3	112.00	111.50	2	6,301	0.03%
2020/06/09	2	113.75	0	0.00	113.50	2	6,310	0.03%
2020/06/08	6	114.17	0	0.00	113.50	6	6,311	0.10%
2020/06/05	1	114.00	0	0.00	114.50	1	6,269	0.02%
2020/06/04	5	111.00	1	112.00	112.50	4	6,237	0.06%
2020/06/03	7	109.93	14	110.18	110.00	-7	6,219	-0.11%
2020/06/02	0	0.00	1	108.00	108.00	-1	6,143	-0.02%
2020/05/29	1	103.00	2	103.00	103.00	-1	6,033	-0.02%
2020/05/28	0	0.00	4	105.13	104.00	-4	6,060	-0.07%
2020/05/27	5	104.70	2	105.25	103.50	3	6,049	0.05%
2020/05/26	1	102.50	0	0.00	102.50	1	5,967	0.02%
2020/05/25	0	0.00	5	101.50	102.50	-5	5,956	-0.08%
2020/05/22	3	102.50	1	103.50	100.50	2	5,957	0.03%
2020/05/21	2	103.50	13	103.50	104.00	-11	5,881	-0.19%
2020/05/20	2	99.50	0	0.00	99.50	2	5,688	0.04%
2020/05/19	0	0.00	4	98.93	97.60	-4	5,639	-0.07%
2020/05/18	9	99.03	0	0.00	98.00	9	5,578	0.16%
2020/05/15	3	96.87	0	0.00	97.30	3	5,529	0.05%
2020/05/14	3	97.60	0	0.00	97.20	3	5,498	0.05%
2020/05/13	5	98.60	0	0.00	99.20	5	5,447	0.09%
2020/05/08	5	97.80	5	98.80	98.60	0	5,336	0.00%
2020/05/07	1	97.10	0	0.00	97.20	1	5,272	0.02%
2020/05/06	4	97.55	0	0.00	97.50	4	5,227	0.08%
2020/05/05	1	98.40	0	0.00	98.00	1	5,222	0.02%
2020/05/04	0	0.00	2	97.40	97.80	-2	5,199	-0.04%
2020/04/30	9	97.66	0	0.00	98.80	9	5,175	0.17%
2020/04/29	0	0.00	14	97.60	97.60	-14	5,099	-0.27%
2020/04/28	2	97.60	1	97.70	97.50	1	5,053	0.02%
2020/04/27	16	98.83	9	97.86	98.00	7	5,061	0.14%
2020/04/23	6	93.27	4	93.55	93.90	2	4,664	0.04%
2020/04/22	1	91.50	61	91.50	92.00	-60	4,604	-1.30%
2020/04/21	9	94.56	0	0.00	94.00	9	4,506	0.20%
2020/04/20	10	95.60	0	0.00	95.30	10	4,410	0.23%
2020/04/15	14	92.45	0	0.00	92.00	14	4,123	0.34%
2020/04/10	0	0.00	7	88.77	90.10	-7	3,937	-0.18%
2020/04/09	7	89.49	1	87.90	88.00	6	3,901	0.15%
2020/04/08	1	90.70	5	89.66	89.20	-4	3,786	-0.11%
2020/04/07	3	82.33	0	0.00	84.40	3	3,556	0.08%
2020/04/06	2	79.30	0	0.00	79.70	2	3,395	0.06%
2020/03/27	3	82.93	2	80.40	80.20	1	3,149	0.03%
2020/03/25	1	81.30	2	81.90	79.70	-1	3,005	-0.03%
2020/03/24	3	78.00	3	78.63	77.30	0	2,974	0.00%
2020/03/23	1	71.50	0	0.00	74.80	1	2,954	0.03%
2020/03/20	1	75.20	1	76.00	75.00	0	3,015	0.00%
2020/03/19	0	0.00	1	70.60	69.70	-1	3,017	-0.03%
2020/03/18	2	79.30	2	78.30	77.30	0	2,966	0.00%
2020/03/16	1	84.20	5	84.40	84.50	-4	2,909	-0.14%
2020/03/12	1	87.90	2	89.50	87.90	-1	2,830	-0.04%
2020/03/11	0	0.00	2	95.15	94.40	-2	2,870	-0.07%
2020/03/10	1	93.10	0	0.00	93.50	1	2,834	0.04%
2020/03/09	1	95.00	0	0.00	95.50	1	2,783	0.04%
2020/03/06	1	98.60	1	99.00	98.20	0	2,744	0.00%
2020/03/04	3	98.67	1	98.90	98.10	2	2,727	0.07%
2020/03/03	0	0.00	3	100.50	100.00	-3	2,706	-0.11%
2020/03/02	3	95.57	0	0.00	95.00	3	2,652	0.11%
2020/02/26	0	0.00	1	101.00	100.00	-1	2,642	-0.04%
2020/02/25	1	101.00	2	101.50	100.50	-1	2,642	-0.04%
2020/02/24	1	103.00	0	0.00	102.50	1	2,626	0.04%
2020/02/21	1	104.00	1	103.00	104.00	0	2,637	0.00%
2020/02/17	1	105.00	0	0.00	105.50	1	2,626	0.04%
2020/02/13	1	106.00	1	105.50	105.50	0	2,673	0.00%
2020/02/12	1	104.00	0	0.00	104.50	1	2,641	0.04%
2020/02/07	2	104.50	1	105.00	104.50	1	2,648	0.04%
2020/02/05	1	104.00	0	0.00	102.00	1	2,700	0.04%
2020/02/04	3	105.50	0	0.00	104.50	3	2,692	0.11%
2020/02/03	6	102.42	1	101.50	105.50	5	2,728	0.18%
2020/01/31	7	105.00	10	104.50	105.00	-3	2,735	-0.11%
2020/01/30	1	104.00	8	103.94	103.50	-7	2,703	-0.26%
2020/01/20	3	115.00	0	0.00	115.00	3	2,669	0.11%
2020/01/16	1	115.00	0	0.00	115.00	1	3,189	0.03%
2020/01/15	4	116.50	0	0.00	116.50	4	3,201	0.12%
2020/01/14	2	116.75	0	0.00	117.00	2	3,209	0.06%
2020/01/13	1	116.50	0	0.00	117.00	1	3,228	0.03%
2020/01/10	3	116.50	2	116.00	116.00	1	3,361	0.03%
2020/01/09	2	116.50	22	117.00	117.00	-20	3,359	-0.60%
2020/01/08	1	117.00	0	0.00	117.00	1	3,348	0.03%
2019/12/30	1	119.50	0	0.00	119.50	1	3,475	0.03%
2019/12/26	1	119.50	0	0.00	120.00	1	3,540	0.03%
2019/12/25	0	0.00	5	121.00	121.00	-5	3,670	-0.14%
2019/12/24	1	118.50	1	119.50	120.00	0	3,661	0.00%
2019/12/20	1	119.50	8	120.44	119.50	-7	3,625	-0.19%
2019/12/19	0	0.00	6	119.92	120.00	-6	3,624	-0.17%
2019/12/18	0	0.00	1	121.00	120.50	-1	3,652	-0.03%
2019/12/17	1	120.50	13	120.69	121.50	-12	3,704	-0.32%
2019/12/16	2	120.00	6	119.50	119.50	-4	3,627	-0.11%
2019/12/13	3	117.50	10	117.50	116.50	-7	3,621	-0.19%
2019/12/11	4	116.50	0	0.00	116.00	4	3,705	0.11%
2019/12/09	0	0.00	1	120.50	119.50	-1	3,895	-0.03%
2019/12/06	2	120.00	0	0.00	121.00	2	3,994	0.05%
2019/12/03	0	0.00	1	116.50	116.50	-1	3,960	-0.03%
2019/11/29	0	0.00	2	117.50	117.00	-2	3,933	-0.05%
2019/11/27	0	0.00	1	116.00	117.00	-1	3,935	-0.03%
2019/11/26	2	115.75	2	115.50	115.50	0	3,906	0.00%
2019/11/25	2	116.00	0	0.00	116.00	2	3,865	0.05%
2019/11/22	2	117.50	1	117.00	117.50	1	3,829	0.03%
2019/11/21	2	117.00	8	117.13	118.00	-6	3,814	-0.16%
2019/11/18	4	121.00	4	120.00	120.50	0	3,812	0.00%
2019/11/12	2	117.25	1	118.00	118.00	1	3,850	0.03%
2019/11/08	0	0.00	3	120.00	119.50	-3	3,840	-0.08%
2019/11/06	1	120.00	2	120.50	120.00	-1	3,893	-0.03%
2019/11/05	4	122.13	20	121.50	120.50	-16	3,891	-0.41%
2019/11/04	0	0.00	7	122.00	122.00	-7	3,879	-0.18%
2019/11/01	3	121.00	0	0.00	120.50	3	3,880	0.08%
2019/10/31	4	121.50	4	120.75	121.00	0	3,924	0.00%
2019/10/30	2	119.50	0	0.00	119.00	2	3,888	0.05%
2019/10/29	0	0.00	2	118.50	118.50	-2	3,871	-0.05%
2019/10/28	6	118.33	16	117.75	118.00	-10	3,876	-0.26%
2019/10/25	38	121.76	8	121.94	119.00	30	3,854	0.78%
2019/10/24	51	120.46	11	122.41	123.50	40	3,589	1.11%
2019/10/23	7	119.21	1	120.00	119.00	6	3,472	0.17%
2019/10/22	2	118.00	1	118.00	118.00	1	3,488	0.03%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	0	0.00	28	119.04	119.50	-28	3,578	-0.78%
2019/10/17	0	0.00	1	116.00	116.00	-1	3,502	-0.03%
2019/10/16	0	0.00	3	115.00	115.50	-3	3,533	-0.08%
2019/10/15	4	116.25	0	0.00	116.50	4	3,551	0.11%
2019/10/07	0	0.00	19	123.32	123.50	-19	4,009	-0.47%
2019/10/04	0	0.00	1	122.50	122.00	-1	4,054	-0.02%
2019/10/03	0	0.00	1	122.00	122.00	-1	4,070	-0.02%
2019/10/02	1	119.00	2	122.50	122.00	-1	4,059	-0.02%
2019/10/01	32	124.30	36	124.39	119.50	-4	4,014	-0.10%
2019/09/24	0	0.00	1	122.50	121.50	-1	4,001	-0.02%
2019/09/23	8	121.25	3	121.17	122.00	5	4,035	0.12%
2019/09/20	0	0.00	3	118.83	118.50	-3	4,023	-0.07%
2019/09/18	0	0.00	6	124.08	124.00	-6	3,998	-0.15%
2019/09/17	5	125.50	10	128.00	127.00	-5	3,962	-0.13%
2019/09/16	6	127.75	12	126.63	127.00	-6	3,935	-0.15%
2019/09/12	1	126.50	15	125.63	124.50	-14	3,855	-0.36%
2019/09/11	11	122.27	8	122.38	124.50	3	3,780	0.08%
2019/09/10	1	119.00	1	119.00	119.00	0	3,582	0.00%
2019/09/09	1	110.50	1	112.50	112.50	0	3,462	0.00%
2019/09/05	0	0.00	1	116.00	115.00	-1	3,418	-0.03%
2019/09/04	2	115.00	1	115.50	115.00	1	3,422	0.03%
2019/09/02	6	115.00	0	0.00	115.00	6	3,454	0.17%
2019/08/30	115	115.18	0	0.00	113.50	115	3,481	3.30%	大買/鉅額交易
2019/08/29	1	115.00	0	0.00	114.50	1	3,458	0.03%
2019/08/28	1	115.50	1	114.50	115.50	0	3,465	0.00%
2019/08/26	1	114.00	0	0.00	113.50	1	3,497	0.03%
2019/08/23	1	116.00	1	117.00	116.00	0	3,509	0.00%
2019/08/21	0	0.00	1	118.50	118.50	-1	3,510	-0.03%
2019/08/16	2	117.00	0	0.00	117.50	2	3,547	0.06%
2019/08/14	4	118.63	3	121.33	119.00	1	3,568	0.03%
2019/08/13	2	117.00	4	115.75	117.00	-2	3,541	-0.06%
2019/08/12	4	117.50	2	117.75	117.00	2	3,568	0.06%
2019/08/07	2	117.50	2	117.75	117.50	0	3,566	0.00%
2019/08/06	1	116.00	2	117.00	118.00	-1	3,595	-0.03%
2019/08/02	5	119.60	1	120.00	119.50	4	3,579	0.11%
2019/07/31	3	123.17	2	124.00	123.00	1	3,572	0.03%
2019/07/30	1	124.00	1	125.50	124.00	0	3,572	0.00%
2019/07/29	0	0.00	1	125.00	125.00	-1	3,584	-0.03%
2019/07/26	3	124.33	6	123.33	122.00	-3	3,557	-0.08%
2019/07/24	0	0.00	1	122.00	123.00	-1	3,429	-0.03%
2019/07/23	0	0.00	1	122.00	123.00	-1	3,455	-0.03%
2019/07/22	2	118.25	0	0.00	118.50	2	3,615	0.06%
2019/07/19	1	116.50	1	117.50	116.00	0	3,760	0.00%
2019/07/17	1	119.00	1	118.00	119.00	0	3,713	0.00%
2019/07/12	3	120.33	4	119.25	119.50	-1	3,585	-0.03%
2019/07/11	10	115.50	11	115.23	116.00	-1	3,414	-0.03%
2019/07/10	0	0.00	4.6	104.67	105.50	-4.6	3,204	-0.14%
2019/07/01	1	100.00	0	0.00	100.00	1	3,427	0.03%
2019/06/28	0	0.00	1	104.50	104.00	-1	3,351	-0.03%
2019/06/10	2	100.95	1	102.00	102.00	1	3,714	0.03%
2019/06/06	2	97.40	2	98.10	97.20	0	3,729	0.00%
2019/06/05	2	99.40	2	99.20	99.40	0	3,741	0.00%
2019/06/03	1	99.30	0	0.00	99.00	1	3,789	0.03%
2019/05/30	0	0.00	1	100.00	99.40	-1	3,862	-0.03%
2019/05/27	0	0.00	1	100.00	100.50	-1	4,004	-0.02%
2019/05/24	1	99.50	1	100.00	99.00	0	4,022	0.00%
2019/05/23	0	0.00	3	103.50	103.00	-3	4,050	-0.07%
2019/05/21	3	104.17	2	104.00	104.00	1	4,069	0.02%
2019/05/17	1	100.50	1	100.50	99.20	0	4,095	0.00%
2019/05/14	1	98.00	0	0.00	98.50	1	4,310	0.02%
2019/05/13	2	100.15	1	99.60	99.80	1	4,484	0.02%
2019/05/10	0	0.00	1	102.00	101.50	-1	4,507	-0.02%
2019/05/06	1	100.50	0	0.00	101.50	1	4,619	0.02%
2019/04/30	2	104.00	1	103.50	104.00	1	4,591	0.02%
2019/04/29	1	105.00	1	102.50	105.00	0	4,614	0.00%
2019/04/26	12	104.04	11	104.64	103.00	1	4,594	0.02%
2019/04/25	5	110.60	10	110.45	111.50	-5	4,696	-0.11%
2019/04/24	1	105.50	1	106.50	106.50	0	4,559	0.00%
2019/04/23	0	0.00	2	107.00	107.00	-2	4,623	-0.04%
2019/04/22	2	106.50	0	0.00	105.00	2	4,623	0.04%
2019/04/17	6	106.58	0	0.00	104.50	6	4,883	0.12%
2019/04/16	0	0.00	5	108.00	107.50	-5	4,856	-0.10%
2019/04/15	4	104.50	0	0.00	105.00	4	4,829	0.08%
2019/04/12	1	104.00	1	104.00	104.50	0	4,847	0.00%
2019/04/11	1	103.00	1	104.50	103.00	0	4,844	0.00%
2019/04/10	0	0.00	1	103.50	105.50	-1	4,838	-0.02%
2019/04/09	1	106.50	1	107.50	107.00	0	4,806	0.00%
2019/04/08	4	101.25	4	101.75	104.00	0	4,728	0.00%
2019/03/28	0	0.00	1	99.20	97.60	-1	4,754	-0.02%
2019/03/27	0	0.00	4	99.10	99.10	-4	4,905	-0.08%
2019/03/22	5	97.42	0	0.00	97.00	5	5,219	0.10%
2019/03/19	1	101.00	1	99.50	99.50	0	5,353	0.00%
2019/03/15	4	96.55	1	99.90	96.70	3	5,360	0.06%
2019/03/13	0	0.00	3	95.93	95.60	-3	5,239	-0.06%
2019/03/12	5	96.26	5	96.00	94.40	0	5,221	0.00%
2019/03/11	1	94.50	0	0.00	95.00	1	5,256	0.02%
2019/03/07	1	94.00	0	0.00	94.80	1	5,425	0.02%
2019/03/05	0	0.00	1	95.10	95.50	-1	5,542	-0.02%
2019/03/04	1	94.10	1	95.90	93.10	0	5,578	0.00%
2019/02/26	1	92.00	1	92.50	92.10	0	5,591	0.00%
2019/02/20	3	94.30	0	0.00	94.00	3	6,036	0.05%
2019/02/19	1	94.80	1	94.60	94.80	0	6,108	0.00%
2019/02/18	3	95.73	0	0.00	94.80	3	6,322	0.05%
2019/02/13	3	93.60	2	93.75	93.00	1	6,450	0.02%
2019/02/12	12	93.56	13	94.14	97.40	-1	6,428	-0.02%
2019/01/30	0	0.00	1	87.00	87.10	-1	6,542	-0.02%
2019/01/29	0	0.00	41	85.64	86.30	-41	6,842	-0.60%
2019/01/28	0	0.00	1	84.60	84.70	-1	6,971	-0.01%
2019/01/25	2	86.00	3	86.23	86.00	-1	7,088	-0.01%
2019/01/24	1	82.70	1	83.00	83.00	0	7,413	0.00%
2019/01/22	23	81.77	16	81.83	81.60	7	8,051	0.09%
2019/01/21	25	82.01	0	0.00	82.00	25	8,234	0.30%
2019/01/17	13	82.07	5	83.70	82.50	8	8,731	0.09%
2019/01/16	0	0.00	1	89.10	88.80	-1	8,568	-0.01%
2019/01/15	1	87.00	19	88.19	88.40	-18	8,998	-0.20%
2019/01/11	2	86.50	0	0.00	86.90	2	9,299	0.02%
2019/01/10	18	86.64	9	86.22	88.20	9	9,206	0.10%
2019/01/09	13	83.25	1	84.30	82.30	12	9,039	0.13%
2019/01/04	2	81.00	0	0.00	81.00	2	8,956	0.02%
2018/12/27	0	0.00	5	83.80	84.40	-5	8,992	-0.06%
2018/12/25	1	82.70	4	82.88	81.00	-3	8,955	-0.03%
2018/12/22	0	0.00	1	84.60	85.00	-1	8,893	-0.01%
2018/12/20	8	86.73	5	86.60	87.50	3	8,796	0.03%
2018/12/19	1	83.90	4	84.73	86.00	-3	8,697	-0.03%
2018/12/18	2	79.30	0	0.00	79.20	2	8,518	0.02%
2018/12/14	0	0.00	5	83.00	82.50	-5	8,351	-0.06%
2018/12/13	10	86.60	0	0.00	85.90	10	8,310	0.12%
2018/12/06	0	0.00	3	82.03	82.10	-3	8,184	-0.04%
2018/12/05	1	83.00	0	0.00	83.50	1	8,173	0.01%
2018/12/04	0	0.00	1	85.30	85.40	-1	8,191	-0.01%
2018/11/30	0	0.00	17	83.69	84.30	-17	8,070	-0.21%
2018/11/28	3	79.90	3	80.57	80.60	0	7,949	0.00%
2018/11/27	2	81.10	5	81.56	82.10	-3	7,878	-0.04%
2018/11/26	2	79.90	2	78.70	79.90	0	7,804	0.00%
2018/11/23	1	76.70	2	77.50	76.70	-1	7,802	-0.01%
2018/11/22	6	79.88	8	79.70	77.50	-2	7,711	-0.03%
2018/11/21	6	81.98	8	80.34	82.40	-2	7,585	-0.03%
2018/11/20	5	81.48	3	80.50	80.10	2	7,370	0.03%
2018/11/16	2	87.00	4	85.98	87.00	-2	7,112	-0.03%
2018/11/15	6	85.70	0	0.00	86.00	6	7,004	0.09%
2018/11/13	0	0.00	10	82.53	84.70	-10	6,745	-0.15%
2018/11/12	6	83.43	11	84.58	84.40	-5	6,687	-0.07%
2018/11/09	3	83.20	24	82.90	83.80	-21	6,551	-0.32%
2018/11/08	0	0.00	2	82.85	81.50	-2	6,402	-0.03%
2018/11/07	3	81.07	7	81.40	81.40	-4	6,148	-0.07%
2018/11/06	17	80.80	21	80.80	80.30	-4	6,044	-0.07%
2018/11/05	9	80.43	8	80.85	78.30	1	5,695	0.02%
2018/11/02	1	80.00	1	80.70	81.30	0	5,536	0.00%
2018/11/01	26	82.27	29	81.76	80.40	-3	5,439	-0.06%
2018/10/31	35	79.86	13	80.42	80.90	22	5,060	0.43%
2018/10/30	13	78.33	16	78.41	80.30	-3	4,866	-0.06%
2018/10/29	0	0.00	30	75.58	76.40	-30	4,611	-0.65%
2018/10/26	46	72.46	23	70.67	73.30	23	4,463	0.52%
2018/10/25	0	0.00	8	74.73	75.10	-8	4,117	-0.19%
2018/10/24	12	74.90	7	74.30	74.40	5	4,047	0.12%
2018/10/23	117	74.05	113	73.51	74.50	4	4,142	0.10%	大買/大賣/
2018/10/22	25	70.36	37	71.10	71.50	-12	4,070	-0.29%
2018/10/19	0	0.00	10	67.80	67.70	-10	3,798	-0.26%
2018/10/08	0	0.00	5	65.60	65.20	-5	3,987	-0.13%
2018/10/05	0	0.00	1	65.30	65.30	-1	4,046	-0.02%
2018/10/03	2	66.30	1	67.30	67.20	1	4,029	0.02%
2018/10/01	1	68.40	0	0.00	68.40	1	4,007	0.02%
2018/09/28	1	69.00	10	68.90	69.00	-9	3,988	-0.23%
2018/09/27	0	0.00	4	68.20	68.50	-4	3,977	-0.10%
2018/09/26	0	0.00	2	68.90	68.10	-2	3,959	-0.05%
2018/09/21	1	68.00	1	67.90	68.20	0	3,883	0.00%
2018/09/20	4	67.78	0	0.00	67.80	4	3,881	0.10%
2018/09/19	1	68.80	0	0.00	68.50	1	3,864	0.03%
2018/09/18	0	0.00	4	67.80	67.70	-4	3,842	-0.10%
2018/09/17	4	69.30	1	69.40	69.20	3	3,805	0.08%
2018/09/14	0	0.00	1	67.80	68.00	-1	3,744	-0.03%
2018/09/13	0	0.00	10	67.92	68.00	-10	3,724	-0.27%
2018/09/12	2	65.10	1	65.10	66.20	1	3,664	0.03%
2018/09/11	0	0.00	1	65.30	64.40	-1	3,644	-0.03%
2018/09/07	2	65.70	0	0.00	65.70	2	3,609	0.06%
2018/09/05	8	68.10	0	0.00	67.60	8	3,585	0.22%
2018/09/04	3	68.10	3	68.60	69.00	0	3,546	0.00%
2018/09/03	2	68.10	2	67.90	67.40	0	3,602	0.00%
2018/08/31	5	67.82	0	0.00	67.50	5	3,607	0.14%
2018/08/30	0	0.00	5	67.50	67.60	-5	3,608	-0.14%
2018/08/29	6	66.05	6	66.60	66.60	0	3,593	0.00%
2018/08/27	1	65.60	0	0.00	65.60	1	3,685	0.03%
2018/08/23	3	64.97	0	0.00	64.90	3	3,733	0.08%
2018/08/21	2	64.30	0	0.00	65.40	2	3,759	0.05%
2018/08/20	0	0.00	2	64.70	63.70	-2	3,776	-0.05%
2018/08/17	2	66.00	0	0.00	65.80	2	3,777	0.05%
2018/08/16	1	65.50	1	66.10	66.30	0	3,762	0.00%
2018/08/15	0	0.00	2	66.50	66.70	-2	3,752	-0.05%
2018/08/14	0	0.00	2	66.30	66.80	-2	3,747	-0.05%
2018/08/13	2	66.70	3	66.53	65.80	-1	3,780	-0.03%
2018/08/10	0	0.00	1	67.60	67.40	-1	3,739	-0.03%
2018/08/09	1	67.80	0	0.00	67.50	1	3,741	0.03%
2018/08/08	3	68.07	0	0.00	68.20	3	3,740	0.08%
2018/08/07	2	68.05	3	67.57	67.90	-1	3,715	-0.03%
2018/08/03	2	65.60	0	0.00	66.70	2	3,616	0.06%
2018/08/02	0	0.00	1	64.20	64.20	-1	3,518	-0.03%
2018/08/01	4	65.05	0	0.00	64.50	4	3,507	0.11%
2018/07/31	2	64.80	1	64.80	64.60	1	3,489	0.03%
2018/07/30	3	65.00	20.2	65.24	65.00	-17.2	3,424	-0.50%
2018/07/27	2	64.10	4	63.78	64.30	-2	3,195	-0.06%
2018/07/26	0	0.00	1	58.40	58.50	-1	2,874	-0.03%
2018/07/25	1	58.40	4	58.40	58.70	-3	2,913	-0.10%
2018/07/24	4	61.73	10	61.99	61.80	-6	2,973	-0.20%
2018/07/23	0	0.00	8	62.40	62.10	-8	3,055	-0.26%
2018/07/19	0	0.00	1	61.10	60.70	-1	3,066	-0.03%
2018/07/18	1	60.60	1	60.40	61.50	0	3,086	0.00%
2018/07/13	0	0.00	1	59.10	59.50	-1	3,057	-0.03%
2018/07/12	1	59.50	0	0.00	59.80	1	3,020	0.03%
2018/07/06	0	0.00	1	59.80	59.80	-1	3,142	-0.03%
2018/07/04	11	60.00	0	0.00	60.00	11	3,217	0.34%
2018/07/02	0	0.00	3	61.13	60.90	-3	3,251	-0.09%
2018/06/29	2	60.60	0	0.00	61.00	2	3,258	0.06%
2018/06/27	2.2	60.13	0	0.00	60.20	2.2	3,269	0.07%
2018/06/22	1	60.90	1	60.90	60.80	0	3,469	0.00%
2018/06/21	0	0.00	1	61.40	61.20	-1	3,476	-0.03%
2018/06/20	2	61.00	2	61.50	61.00	0	3,518	0.00%
2018/06/15	1	62.30	0	0.00	62.10	1	3,582	0.03%
2018/06/14	1	62.50	0	0.00	62.10	1	3,609	0.03%
2018/06/13	3	62.23	2	62.30	62.20	1	3,682	0.03%
2018/06/12	3	62.67	1	62.90	62.50	2	3,885	0.05%
2018/06/11	15	62.82	0	0.00	62.50	15	3,912	0.38%
2018/06/08	2	66.00	5	65.60	65.60	-3	3,923	-0.08%
2018/06/07	2	66.35	3	66.00	66.20	-1	3,944	-0.03%
2018/06/06	1	66.40	0.2	65.90	65.70	0.8	3,970	0.02%
2018/06/05	2	64.10	20	64.47	65.10	-18	3,999	-0.45%
2018/05/31	0	0.00	1	62.50	62.80	-1	4,029	-0.02%
2018/05/30	10	62.50	0	0.00	62.10	10	4,152	0.24%
2018/05/29	2	63.65	3	63.60	63.30	-1	4,168	-0.02%
2018/05/28	6	63.53	5	63.42	63.60	1	4,235	0.02%
2018/05/25	2	61.75	0	0.00	61.80	2	4,386	0.05%
2018/05/24	1	62.20	0	0.00	62.10	1	4,657	0.02%
2018/05/23	0	0.00	1	62.00	62.00	-1	4,888	-0.02%
2018/05/22	0	0.00	1	61.80	61.80	-1	4,937	-0.02%
2018/05/21	8	62.18	2	62.25	61.90	6	5,091	0.12%
2018/05/18	3	61.13	0	0.00	61.00	3	5,094	0.06%
2018/05/16	0.2	61.30	1	60.80	60.90	-0.8	5,214	-0.02%
2018/05/15	1	61.70	0	0.00	61.00	1	5,329	0.02%
2018/05/14	2	62.70	2	62.60	62.70	0	5,479	0.00%
2018/05/10	2	61.90	0	62.00	61.50	2	5,653	0.03%
2018/05/09	0	0.00	1	61.30	61.10	-1	5,666	-0.02%
2018/05/08	1	61.80	0	0.00	60.90	1	5,634	0.02%
2018/05/07	0	0.00	5	61.66	62.30	-5	5,621	-0.09%
2018/05/04	6	59.73	0	0.00	59.70	6	5,704	0.11%
2018/05/03	1	60.40	0	0.00	60.20	1	5,679	0.02%
2018/05/02	9	62.24	6	62.28	62.40	3	5,674	0.05%
2018/04/30	11	62.04	5	62.74	61.60	6	5,668	0.11%
2018/04/27	16	64.52	8	63.93	63.80	8	5,593	0.14%
2018/04/26	1	67.00	1	66.20	66.20	0	5,488	0.00%
2018/04/24	1	70.80	0	0.00	71.00	1	5,528	0.02%
2018/04/23	2	72.40	0	0.00	71.70	2	5,556	0.04%
2018/04/20	5	73.28	0	0.00	73.20	5	5,612	0.09%
2018/04/19	0	0.00	1	73.00	72.80	-1	5,600	-0.02%
2018/04/18	0	0.00	2	72.30	72.20	-2	5,644	-0.04%
2018/04/17	3	71.53	6	71.20	71.30	-3	5,666	-0.05%
2018/04/16	2	73.10	0	0.00	73.00	2	5,591	0.04%
2018/04/13	5	72.84	1	73.50	72.60	4	5,599	0.07%
2018/04/12	0	0.00	3	71.60	72.20	-3	5,600	-0.05%
2018/04/11	0	0.00	2	73.40	73.20	-2	5,606	-0.04%
2018/04/10	0	0.00	7	72.91	73.40	-7	5,586	-0.13%
2018/04/09	2	71.60	0	0.00	71.20	2	5,572	0.04%
2018/04/02	0	0.00	1	72.70	72.80	-1	5,592	-0.02%
2018/03/31	5	71.82	2	71.70	71.90	3	5,620	0.05%
2018/03/30	1	72.30	1	72.20	71.50	0	5,640	0.00%
2018/03/29	1	71.60	0	0.00	71.50	1	5,633	0.02%
2018/03/28	7	73.07	7	73.79	72.10	0	5,575	0.00%
2018/03/22	0	0.00	1	77.30	77.10	-1	5,538	-0.02%
2018/03/20	1	77.90	0	0.00	77.50	1	5,887	0.02%
2018/03/19	14	77.89	1	78.40	78.60	13	6,434	0.20%
2018/03/16	2	77.65	9	77.17	76.60	-7	6,840	-0.10%
2018/03/15	2	76.60	2	76.90	76.10	0	6,663	0.00%
2018/03/14	14	77.02	4	77.03	77.30	10	6,648	0.15%
2018/03/13	4	78.30	0	0.00	78.30	4	6,606	0.06%
2018/03/12	1	78.00	2	78.40	78.30	-1	6,610	-0.02%
2018/03/09	5	77.56	1	78.20	78.10	4	6,590	0.06%
2018/03/08	1	78.90	0	0.00	78.50	1	6,547	0.02%
2018/03/07	2	79.00	1	79.20	78.30	1	6,581	0.02%
2018/03/06	4	77.80	1	79.50	78.50	3	6,572	0.05%
2018/03/05	11	79.22	3	79.30	78.50	8	6,523	0.12%
2018/03/02	4	82.02	3	81.70	81.60	1	6,385	0.02%
2018/03/01	20	82.46	23	82.20	82.80	-3	6,348	-0.05%
2018/02/27	23	83.90	34	84.17	82.50	-11	6,284	-0.18%
2018/02/26	24	82.95	54	82.67	82.20	-30	6,119	-0.49%
2018/02/23	18	80.13	22	80.09	80.20	-4	5,848	-0.07%
2018/02/22	24	77.47	22	77.10	77.50	2	5,672	0.04%
2018/02/21	15	76.99	9	76.29	77.40	6	5,655	0.11%
2018/02/12	30	74.72	5	75.02	73.50	25	5,549	0.45%
2018/02/09	2	72.65	2	74.10	74.80	0	5,529	0.00%
2018/02/08	8	74.29	5	75.60	73.50	3	5,512	0.05%
2018/02/07	1	75.70	6	74.78	74.50	-5	5,498	-0.09%
2018/02/06	16	72.87	1	74.10	71.10	15	5,467	0.27%
2018/02/05	3	76.60	14	76.86	77.00	-11	5,337	-0.21%
2018/02/02	1	74.80	0	0.00	75.00	1	5,200	0.02%
2018/02/01	1	74.80	1	75.10	74.50	0	5,215	0.00%
2018/01/30	3	74.43	2	73.85	73.40	1	5,322	0.02%
2018/01/29	0	0.00	14	74.50	75.00	-14	5,321	-0.26%
2018/01/26	7	73.59	0	0.00	72.60	7	5,238	0.13%
2018/01/25	6	74.83	10.1	74.38	73.50	-4.1	5,308	-0.08%
2018/01/24	7	74.51	6	74.72	74.80	1	5,382	0.02%
2018/01/23	0	0.00	3.5	74.03	73.50	-3.5	5,461	-0.06%
2018/01/22	1	74.40	2	74.50	74.60	-1	5,675	-0.02%
2018/01/19	2	72.50	4	73.23	73.70	-2	5,866	-0.03%
2018/01/18	4	73.10	4	72.70	73.20	0	5,858	0.00%
2018/01/17	0	0.00	1	72.00	72.00	-1	5,797	-0.02%
2018/01/16	1	71.50	0	0.00	71.20	1	5,761	0.02%
2018/01/15	1	69.80	2	69.95	69.80	-1	5,784	-0.02%
2018/01/12	5	70.32	0	0.00	70.20	5	5,818	0.09%
2018/01/11	144	69.48	0	0.00	70.00	144	5,762	2.50%	大買/鉅額交易
2018/01/10	1	68.00	4	68.00	68.00	-3	5,746	-0.05%
2018/01/09	1	69.50	0	0.00	69.20	1	5,729	0.02%
2018/01/08	0	0.00	1	70.40	70.30	-1	5,717	-0.02%
2018/01/05	6	70.47	1	71.20	70.30	5	5,715	0.09%
2018/01/03	11	69.91	1	69.80	69.80	10	5,736	0.17%
2018/01/02	0	0.00	2	69.90	70.00	-2	5,764	-0.03%