揚明光 (3504)-元大-雙和券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
55.2
漲跌
▲0.3
漲幅
+0.55%
成交量
390張
產業
上市光電類股
378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

揚明光 (3504)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/30	1	55.10	3	55.47	55.20	-2	1,075	-0.19%
2024/04/26	1	54.10	13	53.52	53.50	-12	1,222	-0.98%
2024/04/25	2	54.90	0	0.00	54.10	2	1,234	0.16%
2024/04/24	0	0.00	8	54.80	54.80	-8	1,236	-0.65%
2024/04/23	20	53.80	0	0.00	53.40	20	1,237	1.62%
2024/04/18	0	0.00	30	55.87	55.90	-30	1,249	-2.40%
2024/04/17	10	55.60	0	0.00	56.30	10	1,251	0.80%
2024/04/15	20	56.90	6	56.57	56.20	14	1,254	1.12%
2024/04/12	0	0.00	10	58.00	57.20	-10	1,267	-0.79%
2024/04/11	2	57.75	0	0.00	57.30	2	1,268	0.16%
2024/04/10	1	58.50	0	0.00	58.30	1	1,279	0.08%
2024/04/09	1	58.60	0	0.00	58.00	1	1,285	0.08%
2024/04/03	1	58.50	0	0.00	58.60	1	1,373	0.07%
2024/04/02	20	59.00	0	0.00	58.40	20	1,376	1.45%
2024/03/27	0	0.00	20	59.80	59.80	-20	1,426	-1.40%
2024/03/26	10	60.80	0	0.00	59.60	10	1,424	0.70%
2024/03/21	20	60.50	20	60.30	60.30	0	1,426	0.00%
2024/03/20	1	62.80	1	61.10	61.00	0	1,437	0.00%
2024/03/15	0	0.00	8	59.50	58.80	-8	1,527	-0.52%
2024/03/14	1	60.40	0	0.00	59.50	1	1,526	0.07%
2024/03/13	21	60.17	1	59.50	59.50	20	1,526	1.31%
2024/03/12	21	61.60	10	61.70	61.00	11	1,520	0.72%
2024/03/11	0	0.00	3	60.73	61.10	-3	1,523	-0.20%
2024/03/08	22	62.04	21	60.86	60.80	1	1,524	0.07%
2024/03/07	2	63.80	1	63.60	63.00	1	1,516	0.07%
2024/03/06	2	64.45	0	0.00	64.50	2	1,513	0.13%
2024/03/05	0	0.00	1	65.80	65.20	-1	1,512	-0.07%
2024/02/27	1	65.00	0	0.00	64.90	1	1,520	0.07%
2024/02/26	5.2	64.98	4	65.58	65.20	1.2	1,537	0.08%
2024/02/23	11	70.09	0	0.00	69.60	11	1,528	0.72%
2024/02/22	5	72.60	0	0.00	71.40	5	1,620	0.31%
2024/02/21	3	71.67	3	72.33	71.80	0	1,641	0.00%
2024/02/20	22	72.84	1	71.50	71.50	21	1,634	1.28%
2024/02/19	0	0.00	6	75.02	74.00	-6	1,602	-0.37%
2024/02/16	43	68.94	1	70.20	70.80	42	1,502	2.80%
2024/02/15	40	69.00	1.1	69.00	68.80	38.9	1,484	2.62%
2024/02/05	1.1	71.18	2	70.85	70.40	-0.9	1,469	-0.06%
2024/02/01	3	69.70	0	0.00	68.70	3	1,398	0.21%
2024/01/30	1	69.80	0	0.00	69.30	1	1,377	0.07%
2024/01/29	2	71.10	5	71.60	69.60	-3	1,373	-0.22%
2024/01/26	6	70.35	1	70.00	69.90	5	1,349	0.37%
2024/01/25	6	71.05	3	70.47	69.90	3	1,325	0.23%
2024/01/24	16	73.84	12	73.89	71.90	4	1,281	0.31%
2024/01/23	6	71.73	44	71.55	70.80	-38	1,095	-3.47%
2024/01/22	1	68.00	2	68.25	70.00	-1	1,006	-0.10%
2024/01/19	1	64.30	0	0.00	66.70	1	945	0.11%
2024/01/15	1	66.40	1	66.40	66.70	0	928	0.00%
2024/01/12	1	66.20	1	66.30	66.10	0	930	0.00%
2024/01/08	1	65.60	2	67.80	65.60	-1	917	-0.11%
2024/01/05	2	67.25	0	0.00	66.90	2	903	0.22%
2024/01/04	0	0.00	3	67.67	66.50	-3	897	-0.33%
2024/01/03	1	67.10	0	0.00	66.90	1	886	0.11%
2024/01/02	37	69.81	1	69.80	68.70	36	869	4.14%
2023/12/29	4	67.43	1	67.60	67.60	3	787	0.38%
2023/12/27	0	0.00	6	68.23	68.20	-6	772	-0.78%
2023/12/26	2	65.80	4	66.08	68.60	-2	740	-0.27%
2023/12/25	1	65.00	1	65.70	65.00	0	717	0.00%
2023/12/22	1	64.30	0	0.00	64.10	1	710	0.14%
2023/12/20	1	63.60	0	0.00	63.80	1	709	0.14%
2023/12/19	0	0.00	1	62.70	63.40	-1	713	-0.14%
2023/12/18	1	63.60	0	0.00	64.00	1	712	0.14%
2023/12/15	1	65.80	0	0.00	65.00	1	704	0.14%
2023/12/14	1	66.70	12	68.64	66.90	-11	690	-1.59%
2023/12/13	11	68.19	3	67.80	66.70	8	650	1.23%
2023/12/12	1	65.20	1	66.50	65.20	0	609	0.00%
2023/12/11	1	64.80	1	65.20	64.90	0	592	0.00%
2023/12/08	1	65.80	0	0.00	65.60	1	594	0.17%
2023/12/07	1	65.50	0	0.00	65.10	1	594	0.17%
2023/12/06	0	0.00	1	65.70	65.80	-1	594	-0.17%
2023/12/04	1	67.60	0	0.00	66.20	1	588	0.17%
2023/12/01	3	67.00	0	0.00	67.00	3	594	0.51%
2023/11/30	1	66.50	1	67.50	66.60	0	616	0.00%
2023/11/27	1	67.30	0	0.00	66.00	1	607	0.16%
2023/11/22	2	69.70	1	68.70	68.80	1	570	0.18%
2023/11/21	5	69.96	22	71.10	68.70	-17	526	-3.23%
2023/11/06	0.2	58.90	0	0.00	59.00	0.2	406	0.04%
2023/11/03	1	56.80	0	0.00	57.20	1	403	0.25%
2023/10/31	0.2	55.80	0	0.00	55.00	0.2	406	0.05%
2023/10/20	1.1	57.27	1	57.20	57.20	0.1	445	0.03%
2023/10/13	0	0.00	1	62.10	60.80	-1	510	-0.20%
2023/10/11	0	0.00	1	60.50	60.50	-1	526	-0.19%
2023/09/28	0	0.00	0.1	62.00	61.70	-0.1	668	-0.01%
2023/09/27	1	61.50	0	0.00	61.60	1	707	0.14%
2023/09/25	0	0.00	2	63.10	63.70	-2	713	-0.28%
2023/09/22	2	63.35	0	0.00	63.10	2	716	0.28%
2023/09/21	15	64.97	0	0.00	64.70	15	712	2.11%
2023/09/20	0	0.00	1	64.30	64.20	-1	708	-0.14%
2023/09/18	0	0.00	1	65.20	64.70	-1	727	-0.14%
2023/09/14	1	64.30	0	0.00	65.40	1	732	0.14%
2023/09/12	1	62.70	0	0.00	62.70	1	737	0.14%
2023/09/08	1	64.00	0	0.00	64.00	1	757	0.13%
2023/09/06	1	65.40	1	65.90	65.80	0	772	0.00%
2023/09/05	0	0.00	1	66.80	66.70	-1	781	-0.13%
2023/09/04	1	62.90	0	0.00	62.60	1	763	0.13%
2023/08/18	0	0.00	1	64.60	63.30	-1	1,074	-0.09%
2023/08/17	2	64.95	0	0.00	64.50	2	1,073	0.19%
2023/08/16	1	63.80	1	63.70	64.00	0	1,074	0.00%
2023/08/15	1	63.70	0	0.00	63.80	1	1,086	0.09%
2023/08/14	0	0.00	1.3	62.55	62.40	-1.3	1,105	-0.12%
2023/08/11	2	64.80	0	0.00	65.40	2	1,151	0.17%
2023/08/10	0	0.00	2	63.40	63.70	-2	1,153	-0.17%
2023/08/09	0	0.00	3	66.60	66.00	-3	1,145	-0.26%
2023/08/07	1	67.10	0.3	67.80	68.40	0.7	1,148	0.06%
2023/08/04	1	67.20	0	0.00	67.80	1	1,150	0.09%
2023/08/02	1	66.50	0	0.00	66.50	1	1,150	0.09%
2023/07/28	2	69.45	3	69.67	69.50	-1	1,125	-0.09%
2023/07/27	1	70.50	0	0.00	70.30	1	1,121	0.09%
2023/07/26	1	69.80	0	0.00	69.50	1	1,122	0.09%
2023/07/25	1	70.50	0	0.00	70.90	1	1,119	0.09%
2023/07/24	1	70.00	0.2	70.20	70.00	0.8	1,120	0.07%
2023/07/21	1	73.10	0	0.00	73.20	1	1,117	0.09%
2023/07/20	1	74.30	0	0.00	74.30	1	1,125	0.09%
2023/07/19	0	0.00	2	75.20	75.20	-2	1,132	-0.18%
2023/07/18	2	77.15	0	0.00	75.10	2	1,135	0.18%
2023/07/17	1	75.10	0	0.00	74.50	1	1,133	0.09%
2023/07/14	1	74.60	0	0.00	74.60	1	1,149	0.09%
2023/07/13	1	75.40	4	74.70	74.70	-3	1,154	-0.26%
2023/07/12	4	77.35	0	0.00	75.60	4	1,173	0.34%
2023/07/10	3	79.60	5	81.10	78.10	-2	1,163	-0.17%
2023/07/07	2	78.35	2	78.00	78.00	0	1,101	0.00%
2023/07/06	2.2	80.03	1	79.80	79.20	1.2	1,093	0.11%
2023/07/05	0	0.00	1	79.80	79.10	-1	1,084	-0.09%
2023/06/30	3	77.87	0	0.00	77.60	3	1,061	0.28%
2023/06/26	2	77.00	0	0.00	78.20	2	1,106	0.18%
2023/06/21	1	77.40	0	0.00	77.80	1	1,102	0.09%
2023/06/16	3	78.20	0	0.00	77.80	3	1,107	0.27%
2023/06/15	5	78.08	0	0.00	78.00	5	1,103	0.45%
2023/06/14	4	80.15	0	0.00	79.50	4	1,091	0.37%
2023/06/13	1	80.90	2	81.00	80.30	-1	1,089	-0.09%
2023/06/12	1	80.10	1	80.30	80.10	0	1,088	0.00%
2023/06/09	1	82.00	0	0.00	81.10	1	1,089	0.09%
2023/06/08	2	80.30	1	80.60	80.10	1	1,089	0.09%
2023/06/07	9	81.56	0	0.00	81.30	9	1,097	0.82%
2023/06/06	8	81.83	0	0.00	81.30	8	1,112	0.72%
2023/06/05	3	88.47	5	89.78	87.00	-2	1,069	-0.19%
2023/06/02	2	85.75	3	86.63	86.50	-1	1,100	-0.09%
2023/06/01	3	88.10	19	87.19	86.20	-16	1,218	-1.31%
2023/05/30	1	83.60	1	84.00	84.00	0	1,189	0.00%
2023/05/29	1	82.80	5	81.42	81.70	-4	1,164	-0.34%
2023/05/26	6	79.50	4	79.33	78.60	2	1,148	0.17%
2023/05/25	2	80.45	2	80.30	80.30	0	1,152	0.00%
2023/05/24	1	81.00	2	81.40	81.10	-1	1,171	-0.09%
2023/05/23	4	80.58	5	81.26	81.20	-1	1,213	-0.08%
2023/05/22	2	79.90	1	80.60	80.40	1	1,223	0.08%
2023/05/19	5	79.82	3	79.90	79.90	2	1,227	0.16%
2023/05/18	5	80.42	4	80.73	79.50	1	1,223	0.08%
2023/05/17	8	80.80	11	81.40	80.80	-3	1,215	-0.25%
2023/05/16	1	76.60	5	76.98	76.30	-4	1,164	-0.34%
2023/05/12	1	75.90	0	0.00	76.00	1	1,174	0.09%
2023/05/10	0	0.00	0.1	76.00	76.20	-0.1	1,183	0.00%
2023/05/09	0	0.00	2	75.00	75.00	-2	1,197	-0.17%
2023/05/08	0	0.00	1	77.70	77.00	-1	1,204	-0.08%
2023/05/05	0	0.00	1	77.50	77.50	-1	1,231	-0.08%
2023/05/02	1	76.60	1	77.30	77.70	0	1,388	0.00%
2023/04/27	6	74.80	1	75.50	75.30	5	1,391	0.36%
2023/04/26	2	74.60	0	0.00	74.90	2	1,388	0.14%
2023/04/25	4	76.65	0	0.00	76.00	4	1,389	0.29%
2023/04/21	2	79.10	0	0.00	78.50	2	1,373	0.15%
2023/04/20	8	81.38	2	80.80	80.60	6	1,366	0.44%
2023/04/19	3	84.93	2	84.00	84.00	1	1,354	0.07%
2023/04/18	2	87.60	2	86.80	86.70	0	1,349	0.00%
2023/04/17	4	89.70	3	89.93	89.60	1	1,377	0.07%
2023/04/14	2	88.00	1	86.90	86.90	1	1,384	0.07%
2023/04/12	0	0.00	1	88.00	88.40	-1	1,382	-0.07%
2023/04/11	0	0.00	5	88.40	87.60	-5	1,387	-0.36%
2023/04/07	0	0.00	8	89.40	88.40	-8	1,374	-0.58%
2023/04/06	0	0.00	1	88.30	88.70	-1	1,374	-0.07%
2023/03/31	3	88.03	2	88.00	87.90	1	1,377	0.07%
2023/03/30	0	0.00	2	88.70	88.30	-2	1,374	-0.15%
2023/03/29	1	86.00	0	0.00	86.60	1	1,341	0.07%
2023/03/28	2	86.24	2	86.50	85.20	0	1,360	0.00%
2023/03/23	0	0.00	1	87.50	87.50	-1	1,404	-0.07%
2023/03/20	1	84.70	1	84.80	85.50	0	1,440	0.00%
2023/03/17	1	85.00	1	84.90	84.50	0	1,456	0.00%
2023/03/16	4	85.98	4	84.50	84.40	0	1,473	0.00%
2023/03/15	0	0.00	10	87.22	86.00	-10	1,493	-0.67%
2023/03/14	2	86.85	1	86.40	86.40	1	1,518	0.07%
2023/03/13	8	86.01	2	87.05	86.80	6	1,539	0.39%
2023/03/10	4	86.45	0	0.00	86.00	4	1,587	0.25%
2023/03/09	8.1	89.22	3	90.07	88.60	5.1	1,644	0.31%
2023/03/08	2	89.50	0	0.00	89.20	2	1,787	0.11%
2023/03/07	3	91.73	16	91.35	90.70	-13	1,786	-0.73%
2023/03/06	18	90.38	16	90.59	91.40	2	1,701	0.12%
2023/03/03	0	0.00	3	86.00	85.80	-3	1,584	-0.19%
2023/03/02	1	83.90	0	0.00	84.10	1	1,622	0.06%
2023/03/01	1	84.50	1	84.30	83.50	0	1,698	0.00%
2023/02/24	1	83.30	0	0.00	83.10	1	1,720	0.06%
2023/02/22	2	85.25	3	85.03	84.20	-1	1,793	-0.06%
2023/02/21	3	85.80	3	86.27	87.60	0	1,967	0.00%
2023/02/20	1	83.80	0	0.00	85.00	1	2,001	0.05%
2023/02/17	1	82.80	2	82.70	82.60	-1	2,087	-0.05%
2023/02/16	1	83.30	0	0.00	83.50	1	2,151	0.05%
2023/02/15	1	83.00	0	0.00	82.30	1	2,244	0.04%
2023/02/14	1	84.00	1	83.80	83.40	0	2,429	0.00%
2023/02/13	2	84.50	6	84.00	83.60	-4	2,464	-0.16%
2023/02/10	5	86.46	1	87.00	85.50	4	2,520	0.16%
2023/02/09	1	87.50	0	0.00	87.90	1	2,536	0.04%
2023/02/08	1	87.60	1	87.10	87.10	0	2,607	0.00%
2023/02/07	2	87.70	0	0.00	87.40	2	2,721	0.07%
2023/02/06	2	88.30	0	0.00	88.50	2	2,786	0.07%
2023/02/03	1	88.30	1	89.70	88.30	0	2,800	0.00%
2023/02/02	3	90.47	19	90.44	89.90	-16	2,833	-0.56%
2023/02/01	0	0.00	5	85.90	86.20	-5	2,752	-0.18%
2023/01/31	1	86.10	5	85.66	85.70	-4	2,754	-0.15%
2023/01/30	0	0.00	4	83.10	83.10	-4	2,732	-0.15%
2023/01/17	0	0.00	2	82.30	82.10	-2	2,740	-0.07%
2023/01/16	0	0.00	3	81.83	82.20	-3	2,763	-0.11%
2023/01/13	2	80.75	1	80.10	81.70	1	2,786	0.04%
2023/01/12	1	81.80	5	82.08	81.40	-4	2,789	-0.14%
2023/01/11	2	83.75	1	83.10	83.10	1	2,809	0.04%
2023/01/10	2.5	82.41	18	82.32	82.40	-15.5	2,827	-0.55%
2023/01/09	2.5	84.27	2	83.30	83.20	0.5	2,845	0.02%
2023/01/06	6	83.22	0	0.00	84.40	6	2,872	0.21%
2023/01/05	14	83.66	2	83.50	83.50	12	2,894	0.41%
2023/01/04	11	81.82	9	81.61	81.70	2	2,893	0.07%
2023/01/03	3	78.03	0	0.00	78.50	3	2,890	0.10%
2022/12/30	1	76.30	1	76.30	75.80	0	2,904	0.00%
2022/12/29	2	75.50	1	76.20	76.30	1	2,932	0.03%
2022/12/28	3	76.53	1	76.80	75.90	2	2,974	0.07%
2022/12/26	1	77.20	2	78.45	78.30	-1	3,037	-0.03%
2022/12/23	4	76.55	1	77.10	77.80	3	3,081	0.10%
2022/12/22	2	77.15	2	76.75	76.90	0	3,141	0.00%
2022/12/21	3	76.93	1	76.40	76.40	2	3,252	0.06%
2022/12/20	1	75.80	2	77.55	76.00	-1	3,309	-0.03%
2022/12/19	5	79.62	6	79.53	79.10	-1	3,397	-0.03%
2022/12/16	2	80.85	0	0.00	80.20	2	3,476	0.06%
2022/12/15	3	82.90	1	82.90	82.90	2	3,533	0.06%
2022/12/14	2	81.90	1	82.80	82.80	1	3,563	0.03%
2022/12/13	2	83.75	0	0.00	82.30	2	3,591	0.06%
2022/12/12	6	84.30	1	85.00	84.30	5	3,630	0.14%
2022/12/09	2	87.80	1	85.60	85.70	1	3,678	0.03%
2022/12/08	2	87.20	0	0.00	87.70	2	3,782	0.05%
2022/12/07	4	88.35	1	89.90	86.40	3	3,919	0.08%
2022/12/06	1	89.20	1	89.20	89.20	0	3,986	0.00%
2022/12/05	2	92.45	1	93.20	92.40	1	4,155	0.02%
2022/12/02	2	94.25	2	94.20	93.50	0	4,317	0.00%
2022/12/01	10	93.85	7	92.94	92.70	3	4,479	0.07%
2022/11/30	11	94.28	19	94.28	93.20	-8	5,041	-0.16%
2022/11/29	3	90.10	2	90.10	91.40	1	5,082	0.02%
2022/11/28	4	90.60	1	90.90	90.70	3	5,776	0.05%
2022/11/25	1	90.40	7	89.99	89.30	-6	6,040	-0.10%
2022/11/24	20	90.43	1	90.80	90.30	19	6,369	0.30%
2022/11/23	7	90.33	2	89.90	89.60	5	6,451	0.08%
2022/11/22	1	90.70	0	0.00	90.00	1	6,420	0.02%
2022/11/21	2	91.90	1	91.90	90.70	1	6,462	0.02%
2022/11/18	7	92.76	6	92.93	92.70	1	6,472	0.02%
2022/11/17	9	94.43	8	93.76	93.40	1	6,465	0.02%
2022/11/16	4	89.00	35	88.74	90.80	-31	6,363	-0.49%
2022/11/15	9	92.60	7	93.51	91.10	2	6,365	0.03%
2022/11/14	4	90.63	4	92.13	93.40	0	6,388	0.00%
2022/11/11	7	91.49	1	95.00	90.10	6	6,465	0.09%
2022/11/10	8	91.05	10	92.65	90.30	-2	6,599	-0.03%
2022/11/09	6	86.33	2	86.75	87.30	4	6,549	0.06%
2022/11/08	5	88.78	6	84.17	84.20	-1	6,632	-0.02%
2022/11/04	10	83.82	15	83.94	84.00	-5	6,960	-0.07%
2022/11/03	11	83.00	7	82.73	83.60	4	7,148	0.06%
2022/11/02	27	79.06	14	79.71	79.60	13	7,138	0.18%
2022/11/01	8	75.19	2	75.20	75.60	6	7,246	0.08%
2022/10/31	5	75.36	7	74.27	74.30	-2	7,570	-0.03%
2022/10/28	2	71.55	2	70.20	69.90	0	8,134	0.00%
2022/10/27	1	73.40	1	71.60	73.40	0	8,544	0.00%
2022/10/26	3	70.93	2	70.90	70.80	1	8,609	0.01%
2022/10/25	3	71.70	1	71.70	71.00	2	8,672	0.02%
2022/10/21	0	0.00	2	71.70	71.20	-2	8,924	-0.02%
2022/10/20	1	74.40	0	0.00	73.80	1	9,153	0.01%
2022/10/19	1	77.60	0	0.00	75.80	1	9,386	0.01%
2022/10/18	5	77.48	1	76.90	76.70	4	9,489	0.04%
2022/10/17	1	76.50	0	0.00	77.30	1	9,862	0.01%
2022/10/14	1	77.90	0	0.00	77.30	1	10,055	0.01%
2022/10/13	1	79.20	2	75.50	74.30	-1	10,176	-0.01%
2022/10/12	1	78.80	0	0.00	79.00	1	10,400	0.01%
2022/10/11	1	79.40	1	79.90	79.40	0	10,525	0.00%
2022/10/07	1	87.50	0	0.00	86.00	1	10,988	0.01%
2022/10/06	4	88.13	3	87.80	87.60	1	11,626	0.01%
2022/10/05	0	0.00	1	89.80	87.20	-1	11,760	-0.01%
2022/10/04	1	87.30	1	88.60	88.60	0	11,954	0.00%
2022/09/30	3	85.10	1	85.00	86.70	2	12,701	0.02%
2022/09/29	11	88.45	1	85.30	85.70	10	12,801	0.08%
2022/09/28	4	88.58	4	87.33	86.80	0	12,842	0.00%
2022/09/27	8	92.91	4	94.20	93.50	4	12,884	0.03%
2022/09/26	5	94.60	4	95.50	93.00	1	12,863	0.01%
2022/09/23	0	0.00	10	102.50	101.00	-10	12,819	-0.08%
2022/09/22	0	0.00	2	106.50	107.00	-2	12,765	-0.02%
2022/09/21	3	104.50	2	104.50	105.50	1	12,741	0.01%
2022/09/19	0	0.00	1	101.50	102.00	-1	12,889	-0.01%
2022/09/16	2	105.00	0	104.00	105.00	2	12,902	0.02%
2022/09/15	17	106.74	3	107.50	104.00	14	12,852	0.11%
2022/09/14	20	104.85	20	102.68	107.00	0	12,746	0.00%
2022/09/13	3	107.67	3	105.50	104.00	0	12,603	0.00%
2022/09/12	9	106.61	14	107.32	107.00	-5	12,537	-0.04%
2022/09/08	3	104.33	0.2	102.50	103.00	2.8	12,372	0.02%
2022/09/07	9	106.00	14	104.79	104.50	-5	12,251	-0.04%
2022/09/06	41.2	113.32	37	113.74	106.50	4.2	12,153	0.03%
2022/09/05	1	114.00	6	109.00	109.00	-5	11,556	-0.04%
2022/09/02	52	113.36	52	111.66	114.00	0	11,627	0.00%
2022/09/01	32	105.89	41.3	107.58	110.50	-9.3	10,967	-0.08%
2022/08/31	24	102.04	34	101.10	100.50	-10	10,677	-0.09%
2022/08/30	3	96.67	24	97.74	98.60	-21	10,344	-0.20%
2022/08/29	6	89.48	4	89.68	89.70	2	10,179	0.02%
2022/08/26	26	94.55	34	94.74	94.60	-8	10,138	-0.08%
2022/08/25	14	93.26	9	92.76	92.50	5	10,067	0.05%
2022/08/24	3	92.47	0	0.00	92.50	3	10,039	0.03%
2022/08/23	4	93.27	0	0.00	92.30	4	9,988	0.04%
2022/08/22	20	96.38	10	95.91	95.10	10	9,894	0.10%
2022/08/19	23.9	100.61	7	102.36	99.50	16.9	9,808	0.17%
2022/08/18	16	100.48	14	100.89	100.00	2	9,686	0.02%
2022/08/17	15	100.93	14	101.96	102.50	1	9,540	0.01%
2022/08/16	5	98.92	9	98.96	97.70	-4	9,312	-0.04%
2022/08/15	7	97.57	4	98.25	98.40	3	9,172	0.03%
2022/08/12	2	98.30	2	99.20	97.70	0	9,051	0.00%
2022/08/11	17	102.47	13	102.50	99.70	4	8,925	0.04%
2022/08/10	17	101.35	14	100.69	99.00	3	8,635	0.03%
2022/08/09	6	98.45	6	96.55	97.00	0	8,374	0.00%
2022/08/08	3	97.30	4	98.13	98.00	-1	8,262	-0.01%
2022/08/05	35	102.44	35	100.60	100.00	0	8,076	0.00%
2022/08/04	45	97.38	46	98.73	100.50	-1	7,732	-0.01%
2022/08/03	22	96.85	21.1	98.06	96.50	0.9	7,113	0.01%
2022/08/02	5	92.88	3	93.00	93.00	2	6,686	0.03%
2022/08/01	2	94.20	1	93.30	93.20	1	6,616	0.02%
2022/07/29	2	92.51	10	93.32	94.00	-8	6,544	-0.12%
2022/07/28	21	91.30	36.4	91.56	91.90	-15.4	6,424	-0.24%
2022/07/27	9.4	90.34	7	90.11	92.00	2.4	6,259	0.04%
2022/07/26	18	90.73	11	89.42	87.20	7	6,006	0.12%
2022/07/25	5	96.12	5	96.00	96.80	0	5,768	0.00%
2022/07/22	82	98.95	83	98.17	95.50	-1	5,647	-0.02%
2022/07/21	6	95.50	15	95.51	95.80	-9	5,257	-0.17%
2022/07/20	5	95.10	5	96.50	94.20	0	5,045	0.00%
2022/07/19	25	95.94	20	96.57	94.80	5	4,900	0.10%
2022/07/18	15	95.25	16	94.47	94.80	-1	4,647	-0.02%
2022/07/15	44	95.97	44	96.64	96.20	0	4,480	0.00%
2022/07/14	27	93.06	29	92.96	94.20	-2	3,982	-0.05%
2022/07/13	12	88.13	16	91.03	92.70	-4	3,320	-0.12%
2022/07/12	4	86.75	2	84.30	84.30	2	3,159	0.06%
2022/07/11	27	86.57	24	86.33	87.90	3	2,919	0.10%
2022/07/08	66	83.10	84	83.23	86.30	-18	2,462	-0.73%
2022/07/07	11	77.82	14.1	76.66	78.50	-3.1	2,105	-0.14%
2022/07/06	9	73.19	7	72.94	71.40	2	1,957	0.10%
2022/07/05	4	73.73	8	74.38	74.40	-4	1,861	-0.21%
2022/07/04	7	68.76	1	69.40	70.60	6	1,707	0.35%
2022/07/01	3	71.53	4	70.80	68.40	-1	1,676	-0.06%
2022/06/30	0	0.00	1	70.20	68.70	-1	1,610	-0.06%
2022/06/29	6	71.22	6	72.10	72.40	0	1,578	0.00%
2022/06/28	1.1	73.48	3	73.37	74.40	-2	1,526	-0.13%
2022/06/27	5	71.88	7	73.23	73.50	-2	1,437	-0.14%
2022/06/24	5	67.42	4	67.85	68.00	1	1,286	0.08%
2022/06/22	1	60.90	0	0.00	60.70	1	1,259	0.08%
2022/06/21	1	61.30	1	61.30	63.30	0	1,264	0.00%
2022/06/20	1	62.40	0	0.00	60.40	1	1,260	0.08%
2022/06/17	3	65.67	0	0.00	64.20	3	1,238	0.24%
2022/06/16	2	68.25	3	69.50	67.80	-1	1,211	-0.08%
2022/06/15	14	71.93	13	72.15	70.70	1	1,146	0.09%
2022/06/14	3	68.83	0	0.00	68.90	3	1,031	0.29%
2022/06/13	27	72.20	25	71.58	71.50	2	996	0.20%
2022/06/10	2	68.90	5	71.14	71.90	-3	727	-0.41%
2022/06/09	0	0.00	1	66.00	65.40	-1	675	-0.15%
2022/06/08	1	65.60	0	0.00	65.60	1	678	0.15%
2022/06/06	1	66.80	0	0.00	65.80	1	676	0.15%
2022/06/01	2	66.00	0	0.00	65.40	2	716	0.28%
2022/05/31	1	65.00	3	64.03	65.20	-2	725	-0.28%
2022/05/26	1	62.40	0	0.00	61.90	1	792	0.13%
2022/05/25	2	63.20	0	0.00	63.00	2	811	0.25%
2022/05/19	0	0.00	2	61.00	62.50	-2	868	-0.23%
2022/05/18	1.1	62.89	0	63.00	63.20	1	880	0.12%
2022/05/17	0	0.00	0	62.50	62.70	0	896	0.00%
2022/05/09	2	61.55	1	61.10	60.70	1	945	0.11%
2022/05/05	3	68.40	3	67.90	67.70	0	961	0.00%
2022/04/29	1	67.10	0	0.00	64.90	1	1,022	0.10%
2022/04/28	1	66.60	0	0.00	66.30	1	1,023	0.10%
2022/04/26	1	66.70	0	66.80	66.90	1	1,030	0.10%
2022/04/25	2	64.75	1	65.60	65.10	1	1,037	0.10%
2022/04/18	1	71.20	0	0.00	70.80	1	1,183	0.08%
2022/04/14	1	74.50	0	0.00	74.00	1	1,228	0.08%
2022/03/29	0	0.00	1	77.60	77.70	-1	1,310	-0.08%
2022/03/28	3	75.80	3	77.30	77.30	0	1,356	0.00%
2022/03/25	7	79.47	0	0.00	78.00	7	1,391	0.50%
2022/03/24	3	80.87	5	82.48	82.70	-2	1,356	-0.15%
2022/03/23	2	80.05	2	80.80	79.90	0	1,352	0.00%
2022/03/21	4	80.55	0	0.00	79.10	4	1,412	0.28%
2022/03/15	3	76.30	2	77.50	76.00	1	1,544	0.06%
2022/03/08	4	79.23	1	80.10	77.30	3	1,833	0.16%
2022/03/07	4	79.08	4	79.50	78.40	0	1,844	0.00%
2022/03/04	1	86.20	0	0.00	84.20	1	1,873	0.05%
2022/03/03	1	88.20	0	0.00	87.60	1	1,934	0.05%
2022/03/01	2	83.00	1	84.30	85.70	1	2,003	0.05%
2022/02/25	2	83.55	3	83.70	84.40	-1	2,056	-0.05%
2022/02/24	0	0.00	0	83.50	81.80	0	2,111	0.00%
2022/02/23	2	86.50	2	86.60	86.10	0	2,173	0.00%
2022/02/22	5	86.16	1	85.80	85.70	4	2,512	0.16%
2022/02/18	1	89.31	0	0.00	89.30	1	3,089	0.03%
2022/02/16	2	93.10	0	0.00	93.60	2	3,318	0.06%
2022/02/15	0.1	93.79	0	0.00	92.00	0.1	3,469	0.00%
2022/02/14	0	0.00	1	92.40	91.10	-1	3,562	-0.03%
2022/02/11	1	95.40	1	95.30	95.80	0	3,652	0.00%
2022/02/10	3	94.60	1	94.90	94.50	2	3,891	0.05%
2022/02/09	1	96.40	1	96.40	96.30	0	3,980	0.00%
2022/01/26	0	0.00	2	92.60	90.90	-2	4,269	-0.05%
2022/01/25	1	94.50	0	0.00	92.40	1	4,733	0.02%
2022/01/20	2	99.40	1	98.60	98.70	1	5,701	0.02%
2022/01/18	0	0.00	1	103.50	103.50	-1	6,456	-0.02%
2022/01/17	1	99.00	4	99.63	101.00	-3	6,966	-0.04%
2022/01/14	9	99.54	5	98.60	99.30	4	7,533	0.05%
2022/01/13	1	101.50	5	102.00	103.50	-4	7,850	-0.05%
2022/01/12	3	104.67	0	0.00	101.50	3	8,153	0.04%
2022/01/11	3	105.83	2	105.00	104.00	1	8,238	0.01%
2022/01/07	3	108.33	1	107.50	108.00	2	8,565	0.02%
2022/01/06	1	114.50	1	115.00	115.00	0	8,950	0.00%
2022/01/05	6	115.67	2	114.50	113.50	4	9,297	0.04%
2021/12/30	0	0.00	1	117.00	117.50	-1	9,742	-0.01%
2021/12/29	1	120.00	0	0.00	120.00	1	9,768	0.01%
2021/12/27	0	0.00	1	122.50	122.00	-1	9,900	-0.01%
2021/12/24	1	119.50	0	0.00	119.00	1	9,939	0.01%
2021/12/23	2	121.00	1	121.00	120.50	1	10,006	0.01%
2021/12/22	6	121.67	4	120.75	123.00	2	10,098	0.02%
2021/12/21	4.1	118.51	0	0.00	118.00	4.1	10,331	0.04%
2021/12/20	0	0.00	2	119.00	119.50	-2	10,405	-0.02%
2021/12/17	1	118.00	3	117.33	119.50	-2	10,469	-0.02%
2021/12/16	3	121.33	2	121.50	122.00	1	10,644	0.01%
2021/12/15	1	119.50	1	121.00	120.00	0	10,704	0.00%
2021/12/14	2	118.00	1	115.00	114.50	1	10,686	0.01%
2021/12/13	10	122.50	0	0.00	122.50	10	10,672	0.09%
2021/12/10	1	128.00	0	0.00	125.00	1	10,695	0.01%
2021/12/09	14	129.39	11	128.18	127.00	3	10,708	0.03%
2021/12/08	4	128.25	2	128.00	128.00	2	10,699	0.02%
2021/12/07	1.1	129.83	0	0.00	124.50	1.1	10,757	0.01%
2021/12/06	4	129.88	3	130.17	129.00	1	10,831	0.01%
2021/12/03	9	131.22	15	131.93	129.00	-6	10,841	-0.06%
2021/12/02	7	124.93	2	126.50	123.00	5	10,842	0.05%
2021/12/01	1	122.50	4	125.00	125.50	-3	10,958	-0.03%
2021/11/30	2	123.00	2	123.75	124.50	0	11,025	0.00%
2021/11/29	4	120.25	1	118.00	120.50	3	11,128	0.03%
2021/11/26	3	124.50	0	0.00	120.50	3	11,412	0.03%
2021/11/25	8	127.75	5	132.00	127.00	3	11,529	0.03%
2021/11/24	18	128.67	12	128.25	127.00	6	11,797	0.05%
2021/11/23	23	134.78	24	134.85	131.50	-1	11,998	-0.01%
2021/11/22	2	139.50	5	137.11	136.50	-3	12,312	-0.02%
2021/11/19	20	147.13	23.1	146.31	140.00	-3.1	12,403	-0.02%
2021/11/18	26	146.67	20	143.83	140.50	6	12,142	0.05%
2021/11/17	5	141.00	12.2	142.98	146.00	-7.2	11,811	-0.06%
2021/11/16	5	133.90	3	134.83	133.00	2	11,601	0.02%
2021/11/15	9	137.44	14	138.89	136.50	-5	11,555	-0.04%
2021/11/12	21	134.14	19	136.05	135.50	2	11,433	0.02%
2021/11/11	3	134.00	3	131.33	130.00	0	11,328	0.00%
2021/11/10	15	133.20	20	134.35	133.50	-5	11,322	-0.04%
2021/11/09	33	137.47	26	136.04	131.50	7	11,337	0.06%
2021/11/08	6	132.92	2	134.00	133.00	4	11,167	0.04%
2021/11/05	3	133.50	3	134.00	132.00	0	11,161	0.00%
2021/11/04	10	134.45	12	137.00	131.50	-2	11,251	-0.02%
2021/11/03	7	134.29	11	134.86	134.50	-4	11,166	-0.04%
2021/11/02	51.3	142.14	43	140.84	136.00	8.2	11,109	0.07%
2021/11/01	21.2	138.04	28	141.61	144.00	-6.8	10,651	-0.06%
2021/10/29	21	133.36	23	133.39	131.00	-2	10,290	-0.02%
2021/10/28	20	136.03	32	134.67	130.00	-12	10,005	-0.12%
2021/10/27	23	135.41	23	137.00	134.50	0	9,699	0.00%
2021/10/26	46	138.71	31	139.87	134.50	15	9,469	0.16%
2021/10/25	58	138.85	50	139.33	137.00	8	8,971	0.09%
2021/10/22	60	128.27	68	130.49	134.00	-8	8,461	-0.09%
2021/10/21	24	121.64	23	122.24	122.00	1	7,869	0.01%
2021/10/20	22	120.45	30	120.57	118.00	-8	7,514	-0.11%
2021/10/19	5	110.30	4	111.75	112.00	1	7,180	0.01%
2021/10/18	5	110.70	7	111.21	112.00	-2	7,079	-0.03%
2021/10/15	15	109.83	19	111.00	112.00	-4	6,992	-0.06%
2021/10/14	29	116.83	15	117.63	109.50	14	6,722	0.21%
2021/10/13	6	119.75	18	118.06	121.50	-12	6,313	-0.19%
2021/10/12	11	113.82	11.1	113.28	110.50	-0.1	5,951	0.00%
2021/10/08	4	110.62	4	111.25	109.00	0	5,702	0.00%
2021/10/07	2	107.75	2	108.50	109.50	0	5,567	0.00%
2021/10/06	4	101.50	2	105.00	99.90	2	5,618	0.04%
2021/10/05	3	99.83	3	101.03	106.00	0	5,635	0.00%
2021/10/04	1	108.50	0	0.00	102.50	1	5,575	0.02%
2021/10/01	3	106.00	3	106.83	106.00	0	5,494	0.00%
2021/09/30	3	106.21	4	108.25	112.00	-1	5,447	-0.02%
2021/09/29	6	109.08	3	110.00	107.00	3	5,394	0.06%
2021/09/28	21.1	116.73	26	116.56	114.50	-4.9	5,326	-0.09%
2021/09/27	3	108.83	7	110.64	110.50	-4	5,060	-0.08%
2021/09/24	1	109.00	2	105.00	105.00	-1	4,970	-0.02%
2021/09/23	8	105.94	6	104.00	105.00	2	4,911	0.04%
2021/09/22	4	103.00	2	104.25	106.50	2	4,779	0.04%
2021/09/17	9	97.02	8	97.13	97.10	1	4,789	0.02%
2021/09/16	11	98.54	11	97.66	97.00	0	4,817	0.00%
2021/09/15	5	99.70	4	98.88	98.00	1	4,784	0.02%
2021/09/14	2	102.50	1	102.00	101.50	1	4,744	0.02%
2021/09/13	5	103.20	8	105.44	106.00	-3	4,713	-0.06%
2021/09/10	8	102.63	3	103.67	103.50	5	4,656	0.11%
2021/09/09	7	109.50	10	109.00	109.00	-3	4,558	-0.07%
2021/09/08	5	110.60	2	110.50	107.50	3	4,446	0.07%
2021/09/07	6	113.42	8	109.94	112.50	-2	4,405	-0.05%
2021/09/06	5	116.80	17	116.74	119.00	-12	4,258	-0.28%
2021/09/03	10	113.35	3	111.00	111.50	7	4,109	0.17%
2021/09/02	13	113.46	14	115.86	116.00	-1	4,009	-0.02%
2021/09/01	60	117.12	49	118.36	114.00	11	3,853	0.29%
2021/08/31	1	112.00	2	118.00	121.00	-1	3,494	-0.03%
2021/08/30	27	117.04	27	114.26	115.00	0	3,323	0.00%
2021/08/27	55	111.77	55	113.80	119.00	0	2,995	0.00%
2021/08/26	4	113.00	10.1	113.68	116.50	-6.1	2,724	-0.22%
2021/08/25	4.1	101.87	9	103.44	106.00	-4.9	2,343	-0.21%
2021/08/24	1	94.10	4	94.05	96.50	-3	2,190	-0.14%
2021/08/23	3	87.40	0	0.00	87.80	3	2,105	0.14%
2021/08/20	3	87.57	1.1	86.45	86.20	1.9	2,092	0.09%
2021/08/19	2	91.10	0	0.00	90.10	2	2,048	0.10%
2021/08/18	2	88.38	1	88.70	91.10	1	2,022	0.05%
2021/08/17	2	90.10	1	88.10	85.80	1	1,996	0.05%
2021/08/16	1	91.40	1	89.00	87.50	0	1,954	0.00%
2021/08/13	0.1	93.50	3	92.97	93.00	-2.9	1,859	-0.16%
2021/08/12	1	89.60	2	94.70	86.80	-1	1,742	-0.06%
2021/08/11	2	96.20	2	95.95	94.60	0	1,670	0.00%
2021/08/10	2	96.25	10	96.53	97.20	-8	1,586	-0.50%
2021/08/09	0	0.00	3	93.33	93.30	-3	1,432	-0.21%
2021/08/06	0	0.00	16	93.31	94.00	-16	1,396	-1.15%
2021/08/05	1	91.20	1	91.60	90.50	0	1,349	0.00%
2021/08/04	1	91.80	4	90.53	88.80	-3	1,345	-0.22%
2021/08/03	0	0.00	3.1	88.89	89.10	-3.1	1,317	-0.23%
2021/08/02	0	0.00	3	85.90	86.80	-3	1,308	-0.23%
2021/07/30	0	85.60	0	0.00	84.20	0	1,323	0.00%
2021/07/29	4.1	85.75	2	87.05	83.60	2.1	1,337	0.15%
2021/07/28	1	82.00	0	0.00	82.00	1	1,297	0.08%
2021/07/27	0	0.00	1	82.30	81.50	-1	1,318	-0.08%
2021/07/26	1	81.00	0	0.00	80.40	1	1,320	0.08%
2021/07/22	2	78.20	0	0.00	79.00	2	1,347	0.15%
2021/07/20	1	80.20	0	0.00	78.90	1	1,376	0.07%
2021/07/19	6	81.58	0	0.00	80.80	6	1,388	0.43%
2021/07/14	5	83.48	0	0.00	82.10	5	1,500	0.33%
2021/07/13	12	90.43	0	0.00	88.20	12	1,505	0.80%
2021/07/12	1	90.40	0	0.00	98.00	1	1,470	0.07%
2021/07/09	1	89.70	0	0.00	89.40	1	1,443	0.07%
2021/07/07	2	90.25	0	0.00	88.40	2	1,520	0.13%
2021/07/06	0	0.00	1	92.40	89.90	-1	1,558	-0.06%
2021/07/05	1	91.30	0	0.00	92.00	1	1,579	0.06%
2021/07/02	1	89.10	0	0.00	88.80	1	1,633	0.06%
2021/06/29	0	0.00	2	92.80	89.60	-2	1,854	-0.11%
2021/06/28	0	0.00	14	88.58	90.90	-14	1,934	-0.72%
2021/06/25	0	0.00	6	87.22	87.80	-6	1,971	-0.30%
2021/06/22	1	76.70	0	0.00	75.80	1	2,091	0.05%
2021/06/18	2	78.00	0	0.00	77.20	2	2,519	0.08%
2021/06/17	3	76.40	0	0.00	77.30	3	2,593	0.12%
2021/06/16	1	75.50	0	0.00	75.50	1	2,712	0.04%
2021/06/15	1	77.20	0	0.00	79.00	1	2,767	0.04%
2021/06/08	0	0.00	10	76.60	75.90	-10	2,839	-0.35%
2021/06/07	1	73.00	0	0.00	75.80	1	2,853	0.04%
2021/06/04	1	75.10	0	0.00	75.00	1	2,886	0.03%
2021/06/03	2	76.85	0	0.00	76.60	2	2,884	0.07%
2021/06/02	2	77.00	0	0.00	76.30	2	2,886	0.07%
2021/06/01	1	76.80	0	0.00	76.50	1	2,916	0.03%
2021/05/31	1	75.60	0	0.00	74.80	1	2,893	0.03%
2021/05/27	3	76.00	0	0.00	74.50	3	2,904	0.10%
2021/05/26	10	74.00	0	0.00	74.00	10	2,913	0.34%
2021/05/21	1	71.30	0	0.00	71.90	1	2,935	0.03%
2021/05/20	0	0.00	3	68.50	68.40	-3	3,034	-0.10%
2021/05/19	3	67.20	0	0.00	70.40	3	3,101	0.10%
2021/05/18	0	0.00	4	68.20	69.30	-4	3,125	-0.13%
2021/05/14	4	68.45	0	0.00	67.40	4	3,119	0.13%
2021/05/06	0	0.00	1	72.90	75.20	-1	3,118	-0.03%
2021/05/04	2	76.90	0	0.00	76.90	2	3,089	0.06%
2021/04/28	0	0.00	1	85.20	87.30	-1	3,019	-0.03%
2021/04/27	0	0.00	1	86.50	85.10	-1	2,994	-0.03%
2021/04/26	11	88.50	0	0.00	87.10	11	2,977	0.37%
2021/04/23	0	0.00	8	85.49	86.20	-8	2,953	-0.27%
2021/04/21	1	90.80	10	89.00	89.50	-9	2,892	-0.31%
2021/04/20	4	90.53	5	90.72	91.60	-1	2,845	-0.04%
2021/04/19	2	90.80	9	88.21	88.60	-7	2,794	-0.25%
2021/04/16	4	89.48	7	90.13	89.40	-3	2,749	-0.11%
2021/04/15	7	85.64	7	86.11	86.40	0	2,688	0.00%
2021/04/14	5	83.80	3	80.13	83.00	2	2,660	0.08%
2021/04/13	1	86.50	0	0.00	85.50	1	2,604	0.04%
2021/04/12	4	86.45	20	87.60	85.50	-16	2,574	-0.62%
2021/04/09	1	89.60	2	88.95	87.70	-1	2,535	-0.04%
2021/04/08	4	92.95	0	0.00	90.10	4	2,495	0.16%
2021/04/07	3	91.67	4	92.35	92.60	-1	2,394	-0.04%
2021/04/06	4	90.30	0	0.00	86.70	4	2,328	0.17%
2021/04/01	4	91.85	6	93.23	89.60	-2	2,270	-0.09%
2021/03/31	21	87.25	13	88.03	87.30	8	2,131	0.38%
2021/03/30	19	84.26	20	83.40	84.00	-1	1,987	-0.05%
2021/03/26	1	77.80	1	76.90	79.80	0	1,793	0.00%
2021/03/25	8	78.54	0	0.00	77.30	8	1,737	0.46%
2021/03/24	5	81.70	0	0.00	81.40	5	1,664	0.30%
2021/03/23	3	88.47	112.1	96.37	82.70	-109.1	1,556	-7.01%	大賣/鉅額交易
2021/03/22	0	0.00	10	88.13	91.70	-10	1,235	-0.81%
2021/03/19	39	80.88	8.1	82.02	83.40	31	1,158	2.67%
2021/03/18	27	73.43	2	72.60	75.90	25	1,032	2.42%
2021/03/17	20	68.73	0	0.00	69.00	20	959	2.09%
2021/03/16	31	67.86	3	69.53	68.20	28	949	2.95%
2021/03/10	1	67.40	1	66.30	65.70	0	870	0.00%
2021/03/09	0	0.00	1	63.50	63.30	-1	838	-0.12%
2021/03/03	0	0.00	0.1	62.50	63.10	-0.1	826	-0.01%
2021/03/02	1	65.50	10.1	64.00	63.20	-9.1	821	-1.11%
2021/02/26	10	65.94	5	66.50	64.90	5	818	0.61%
2021/02/25	2	66.65	0	0.00	65.20	2	802	0.25%
2021/02/24	1	67.10	2	68.80	66.80	-1	791	-0.13%
2021/02/23	3	69.07	0	0.00	68.00	3	768	0.39%
2021/02/22	3	68.23	4	68.49	70.90	-1	731	-0.14%
2021/02/19	5	63.88	6	64.23	65.70	-1	630	-0.16%
2021/02/18	1	57.90	0	0.00	59.80	1	565	0.18%
2021/02/17	0	0.00	2	56.80	55.00	-2	542	-0.37%
2021/02/05	2	58.10	0	0.00	57.50	2	597	0.33%
2021/02/04	2	58.35	1	58.90	59.10	1	606	0.17%
2021/02/03	2	59.60	2	57.65	59.60	0	567	0.00%
2021/02/01	1	53.10	1	53.40	53.10	0	509	0.00%
2021/01/29	1	57.80	20	54.78	54.40	-19	504	-3.77%
2021/01/28	1	53.30	0	0.00	53.30	1	484	0.21%
2021/01/22	0	0.00	2	54.40	54.90	-2	484	-0.41%
2021/01/15	1	57.20	0	0.00	57.20	1	475	0.21%
2021/01/12	1	58.30	0	0.00	57.00	1	468	0.21%
2020/12/30	17	60.70	0	0.00	61.50	17	435	3.90%
2020/12/29	2	62.15	1	62.60	61.00	1	437	0.23%
2020/12/24	0	0.00	3	58.50	57.60	-3	408	-0.73%
2020/12/23	3	57.10	0	0.00	57.70	3	407	0.74%
2020/12/22	1	58.90	0	0.00	56.80	1	408	0.24%
2020/12/16	1	58.00	0	0.00	58.20	1	391	0.26%
2020/12/11	1	58.50	0	0.00	57.50	1	384	0.26%
2020/12/07	0	0.00	1	59.10	59.10	-1	367	-0.27%
2020/12/02	1	60.90	2	61.50	61.10	-1	356	-0.28%
2020/11/30	3	60.07	0	0.00	59.70	3	353	0.85%
2020/11/27	2	62.40	3	61.73	61.00	-1	349	-0.29%
2020/11/26	1	60.00	0	0.00	60.00	1	324	0.31%
2020/11/25	1	58.80	0	0.00	59.00	1	321	0.31%
2020/11/24	1	58.80	0	0.00	58.20	1	313	0.32%
2020/11/20	1	58.50	0	0.00	58.80	1	306	0.33%
2020/11/17	1	59.00	10	58.10	57.80	-9	305	-2.94%
2020/11/16	10	60.75	0	0.00	59.70	10	307	3.25%
2020/11/13	12	61.28	15	61.83	61.60	-3	300	-1.00%
2020/11/12	0	0.00	28	57.31	59.90	-28	241	-11.60%
2020/10/23	22	54.76	0	0.00	54.50	22	248	8.86%
2020/10/21	6	54.40	0	0.00	54.40	6	267	2.24%
2020/10/15	0	0.00	5	54.30	54.60	-5	294	-1.70%
2020/10/07	1	56.70	2	56.60	56.60	-1	315	-0.32%
2020/10/06	5	56.90	0	0.00	56.60	5	330	1.51%
2020/09/07	1	60.50	0	0.00	59.00	1	703	0.14%
2020/09/04	1	59.00	2	59.20	59.60	-1	713	-0.14%
2020/09/03	1.1	59.51	0	0.00	59.50	1.1	720	0.15%
2020/09/02	1	60.40	0	0.00	60.50	1	725	0.14%
2020/08/26	0	59.60	0	0.00	59.30	0	798	0.00%
2020/08/21	0.1	58.00	0	0.00	57.60	0.1	807	0.01%
2020/08/03	2	62.90	2	62.60	62.60	0	855	0.00%
2020/07/30	0.1	62.40	0	0.00	62.40	0.1	940	0.01%
2020/07/29	0	61.30	0	0.00	61.40	0	941	0.00%
2020/07/23	0.1	67.00	0	0.00	67.00	0.1	947	0.01%
2020/07/13	2	68.70	2	69.20	68.50	0	996	0.00%
2020/07/09	0	0.00	0	70.20	70.20	0	1,045	0.00%
2020/07/07	0	0.00	1	71.00	70.50	-1	1,027	-0.10%
2020/07/02	1	68.30	0	0.00	68.80	1	961	0.10%
2020/07/01	2	67.90	0	0.00	67.80	2	952	0.21%
2020/06/24	0	0.00	1	66.00	65.90	-1	914	-0.11%
2020/06/23	1	69.40	1	66.10	66.10	0	910	0.00%
2020/06/18	0	0.00	1	65.00	65.70	-1	868	-0.12%
2020/06/17	3	66.03	2	67.45	65.10	1	861	0.12%
2020/06/11	2	64.00	1	62.20	61.60	1	837	0.12%
2020/06/09	0	0.00	2	65.00	63.90	-2	862	-0.23%
2020/06/08	3	65.00	1	64.80	64.40	2	879	0.23%
2020/06/05	0	0.00	3	64.00	66.30	-3	857	-0.35%
2020/06/03	0	0.00	4	62.50	62.60	-4	843	-0.47%
2020/05/29	0	0.00	1	60.60	60.50	-1	828	-0.12%
2020/05/28	1	60.50	9	61.17	60.50	-8	829	-0.96%
2020/05/27	3	64.00	0	0.00	62.10	3	829	0.36%
2020/05/26	8	61.91	1	62.00	61.30	7	824	0.85%
2020/05/20	0	0.00	1	59.90	59.90	-1	843	-0.12%
2020/05/18	1	58.50	0	0.00	58.00	1	860	0.12%
2020/05/13	1	61.90	1	61.50	61.50	0	859	0.00%
2020/05/11	0	0.00	9	61.80	62.60	-9	869	-1.03%
2020/05/08	1	62.00	0	0.00	62.20	1	866	0.12%
2020/05/07	1	65.50	5	63.90	64.10	-4	854	-0.47%
2020/05/04	1	58.90	0	0.00	58.40	1	784	0.13%
2020/04/28	0	0.00	1	58.00	58.20	-1	783	-0.13%
2020/04/24	0	0.00	5	57.10	57.00	-5	788	-0.63%
2020/04/23	0	0.00	1	57.10	57.30	-1	788	-0.13%
2020/04/22	1	55.00	0	0.00	57.20	1	786	0.13%
2020/04/21	2	57.30	0	0.00	55.40	2	775	0.26%
2020/04/20	1	58.00	0	0.00	58.20	1	769	0.13%
2020/04/17	0	0.00	3	59.97	58.60	-3	765	-0.39%
2020/04/16	2	57.65	5	57.94	58.60	-3	750	-0.40%
2020/04/15	6	57.40	4	57.58	58.70	2	743	0.27%
2020/04/14	1	53.70	1	54.70	55.50	0	696	0.00%
2020/04/13	1	51.20	0	0.00	50.50	1	690	0.14%
2020/04/10	0	0.00	3	50.80	51.60	-3	699	-0.43%
2020/04/07	0	0.00	4	53.20	51.80	-4	725	-0.55%
2020/04/01	0	0.00	1	45.30	45.70	-1	865	-0.12%
2020/03/27	3	44.10	0	0.00	43.60	3	982	0.31%
2020/03/25	3	42.13	0	0.00	42.75	3	1,018	0.29%
2020/03/24	2	39.20	0	0.00	38.95	2	1,019	0.20%
2020/03/23	0	0.00	1	37.30	37.20	-1	1,026	-0.10%
2020/03/20	2	41.00	1	41.00	40.10	1	1,038	0.10%
2020/03/19	0	0.00	13	39.43	38.35	-13	1,056	-1.23%
2020/03/18	0	0.00	1	43.90	42.60	-1	1,069	-0.09%
2020/03/17	0	0.00	6	46.27	45.45	-6	1,140	-0.53%
2020/03/16	3	54.67	5	51.78	50.50	-2	1,110	-0.18%
2020/03/13	0	0.00	1	55.50	56.10	-1	1,089	-0.09%
2020/03/12	10	62.60	1	65.00	61.60	9	1,077	0.84%
2020/03/11	1	68.50	0	0.00	68.40	1	1,055	0.09%
2020/03/09	0	0.00	1	71.00	70.00	-1	1,064	-0.09%
2020/02/21	2	76.55	1	76.80	76.20	1	1,057	0.09%
2020/02/19	0	0.00	3	74.93	74.80	-3	1,024	-0.29%
2020/02/18	1	72.80	0	0.00	73.20	1	1,015	0.10%
2020/02/13	2	73.80	0	0.00	73.30	2	1,019	0.20%
2020/02/03	0	0.00	6	66.73	69.00	-6	1,058	-0.57%
2020/01/31	1	71.00	0	0.00	71.30	1	1,051	0.10%
2020/01/30	2	73.05	0	0.00	70.90	2	1,054	0.19%
2020/01/20	2	78.40	2	78.70	78.50	0	1,049	0.00%
2020/01/17	1	78.30	0	0.00	78.00	1	1,056	0.09%
2020/01/16	1	78.50	2	78.65	79.00	-1	1,072	-0.09%
2020/01/15	1	79.20	0	0.00	79.00	1	1,074	0.09%
2020/01/14	0	0.00	1	79.00	78.80	-1	1,074	-0.09%
2020/01/13	1	78.00	0	0.00	78.70	1	1,075	0.09%
2020/01/10	4	77.75	0	0.00	77.40	4	1,102	0.36%
2020/01/09	4	78.05	4	78.40	77.90	0	1,103	0.00%
2020/01/07	5	80.58	2	80.90	79.00	3	1,098	0.27%
2020/01/06	1	80.00	8	80.83	79.90	-7	1,110	-0.63%
2020/01/03	7	82.63	1	82.10	82.20	6	1,106	0.54%
2020/01/02	5	83.96	2	84.25	83.80	3	1,094	0.27%
2019/12/31	2	83.70	1	84.00	83.60	1	1,088	0.09%
2019/12/30	9	85.74	12	86.59	85.00	-3	1,083	-0.28%
2019/12/27	11	87.29	7	87.17	85.40	4	1,050	0.38%
2019/12/26	46	84.43	51	84.78	85.90	-5	939	-0.53%
2019/12/25	2	82.10	3	81.40	82.00	-1	848	-0.12%
2019/12/24	0	0.00	1	81.40	81.40	-1	858	-0.12%
2019/12/23	3	82.73	8	83.24	81.30	-5	864	-0.58%
2019/12/20	2	81.05	0	0.00	81.20	2	851	0.23%
2019/12/19	4	81.68	1	80.90	80.70	3	855	0.35%
2019/12/18	1	81.30	15	81.37	81.40	-14	870	-1.61%
2019/12/17	2	82.60	2	82.05	81.60	0	871	0.00%
2019/12/16	3	81.87	4	82.10	82.10	-1	864	-0.12%
2019/12/13	13	79.62	11	80.02	81.00	2	841	0.24%
2019/12/12	26	83.57	31	82.99	81.10	-5	820	-0.61%
2019/12/11	1	78.20	2	78.40	78.30	-1	738	-0.14%
2019/12/10	3	79.10	1	78.30	78.20	2	746	0.27%
2019/12/09	5	79.88	6	80.47	79.50	-1	755	-0.13%
2019/12/06	2	80.15	0	0.00	79.50	2	761	0.26%
2019/12/05	6	80.85	8	80.55	80.60	-2	763	-0.26%
2019/12/04	1	78.10	0	0.00	78.50	1	763	0.13%
2019/11/29	2	77.65	1	78.80	77.60	1	825	0.12%
2019/11/26	1	78.20	1	78.90	78.20	0	864	0.00%
2019/11/22	0	0.00	1	78.50	77.70	-1	884	-0.11%
2019/11/21	3	76.70	0	0.00	78.00	3	890	0.34%
2019/11/20	0	0.00	2	75.70	77.40	-2	884	-0.23%
2019/11/19	0	0.00	1	75.80	76.00	-1	914	-0.11%
2019/11/14	1	74.80	1	75.10	74.60	0	949	0.00%
2019/11/13	1	75.40	0	0.00	74.80	1	960	0.10%
2019/11/12	3	74.57	0	0.00	75.00	3	969	0.31%
2019/11/08	6	78.05	6	78.17	77.50	0	974	0.00%
2019/11/06	1	81.20	1	80.40	80.00	0	1,003	0.00%
2019/11/05	1	82.00	1	81.20	81.20	0	1,018	0.00%
2019/11/04	1	81.30	1	81.90	81.20	0	1,032	0.00%
2019/10/31	3	79.70	0	0.00	79.30	3	1,055	0.28%
2019/10/30	0	0.00	1	80.90	80.90	-1	1,059	-0.09%
2019/10/28	0	0.00	2	82.10	81.30	-2	1,108	-0.18%
2019/10/25	7	83.56	1	83.00	82.90	6	1,150	0.52%
2019/10/24	3	83.43	9	84.29	84.50	-6	1,163	-0.52%
2019/10/23	2	82.05	7	82.14	82.50	-5	1,170	-0.43%
2019/10/22	3	82.73	7	82.91	82.60	-4	1,196	-0.33%
2019/10/18	4	82.78	2	83.10	82.20	2	1,230	0.16%
2019/10/17	0	0.00	2	81.45	81.70	-2	1,217	-0.16%
2019/10/15	1	81.50	6	81.50	81.30	-5	1,283	-0.39%
2019/10/14	0	0.00	6	82.80	82.20	-6	1,329	-0.45%
2019/10/09	1	79.40	0	0.00	79.50	1	1,340	0.07%
2019/10/08	0	0.00	4	81.00	80.20	-4	1,372	-0.29%
2019/10/07	1	80.80	1	80.50	80.40	0	1,426	0.00%
2019/10/04	10	80.76	0	0.00	80.60	10	1,437	0.70%
2019/10/03	0	0.00	10	81.15	81.10	-10	1,445	-0.69%
2019/10/02	1	82.10	1	81.80	82.30	0	1,467	0.00%
2019/09/27	1	80.80	2	81.00	80.80	-1	1,559	-0.06%
2019/09/26	1	82.40	0	0.00	82.40	1	1,729	0.06%
2019/09/25	1	84.70	0	0.00	84.40	1	1,757	0.06%
2019/09/24	1	87.60	1	86.50	86.50	0	1,796	0.00%
2019/09/23	4	87.10	6	86.55	87.00	-2	1,800	-0.11%
2019/09/19	2	85.50	3	87.13	86.00	-1	1,826	-0.05%
2019/09/18	2	86.00	3	86.13	86.50	-1	1,834	-0.05%
2019/09/17	6	85.82	6	86.03	85.60	0	1,841	0.00%
2019/09/16	3	86.50	0	0.00	86.50	3	1,890	0.16%
2019/09/12	1	85.60	2	86.50	86.50	-1	1,928	-0.05%
2019/09/11	2	85.30	8	85.41	85.30	-6	1,964	-0.31%
2019/09/10	0	0.00	4	84.70	83.90	-4	1,977	-0.20%
2019/09/09	4	85.40	6	86.15	85.20	-2	1,980	-0.10%
2019/09/06	4	88.05	7	88.27	87.00	-3	2,000	-0.15%
2019/09/05	5	87.26	0	0.00	87.40	5	2,120	0.24%
2019/09/03	3	87.43	3	87.70	86.30	0	2,179	0.00%
2019/09/02	0	0.00	8	85.71	86.30	-8	2,184	-0.37%
2019/08/30	3	84.80	5	84.80	84.60	-2	2,210	-0.09%
2019/08/29	6	84.13	1	86.40	83.60	5	2,241	0.22%
2019/08/28	2	83.90	5	84.42	85.10	-3	2,308	-0.13%
2019/08/27	1	83.00	0	0.00	83.20	1	2,330	0.04%
2019/08/26	0	0.00	4	81.98	81.80	-4	2,496	-0.16%
2019/08/23	5	84.90	0	0.00	84.40	5	2,510	0.20%
2019/08/22	6	85.23	7	85.74	85.30	-1	2,522	-0.04%
2019/08/21	3	83.30	1	84.00	83.50	2	2,500	0.08%
2019/08/20	4	83.50	0	0.00	84.00	4	2,526	0.16%
2019/08/19	6	83.80	0	0.00	83.20	6	2,567	0.23%
2019/08/16	2	82.40	1	82.90	82.60	1	2,582	0.04%
2019/08/14	1	82.30	0	0.00	81.50	1	2,640	0.04%
2019/08/08	2	81.70	1	82.30	82.50	1	2,713	0.04%
2019/08/07	0	0.00	4	83.30	80.20	-4	2,737	-0.15%
2019/08/06	6	82.13	6	79.83	83.40	0	2,789	0.00%
2019/08/05	4	85.10	7	83.01	81.20	-3	2,828	-0.11%
2019/08/02	1	85.60	1	85.80	85.80	0	2,899	0.00%
2019/08/01	3	86.40	3	87.50	87.60	0	2,986	0.00%
2019/07/31	4	87.60	5	88.00	88.60	-1	3,018	-0.03%
2019/07/30	4	90.50	2	87.80	87.60	2	3,061	0.07%
2019/07/29	8	91.36	3	90.93	90.90	5	3,117	0.16%
2019/07/26	2	94.40	0	0.00	94.10	2	3,228	0.06%
2019/07/25	7	96.21	3	96.13	95.20	4	3,240	0.12%
2019/07/24	3	95.67	2	97.20	96.00	1	3,256	0.03%
2019/07/23	0	0.00	1	95.80	94.90	-1	3,290	-0.03%
2019/07/22	2	94.90	1	94.80	94.10	1	3,343	0.03%
2019/07/19	2	95.85	1	96.20	96.20	1	3,392	0.03%
2019/07/18	2	96.05	3	95.27	95.00	-1	3,484	-0.03%
2019/07/17	6	101.33	1	103.00	99.10	5	3,520	0.14%
2019/07/16	10	101.55	7	101.57	102.50	3	3,537	0.08%
2019/07/15	2	100.00	4	100.23	99.70	-2	3,569	-0.06%
2019/07/12	7	99.30	3	99.97	99.90	4	3,658	0.11%
2019/07/11	5	98.92	6	100.05	98.00	-1	3,746	-0.03%
2019/07/10	4	98.00	4	98.40	98.00	0	3,848	0.00%
2019/07/09	3	98.20	2	97.75	98.10	1	3,900	0.03%
2019/07/08	1	98.20	2	98.20	98.20	-1	3,971	-0.03%
2019/07/05	2	100.25	3	101.17	100.00	-1	4,079	-0.02%
2019/07/04	9	101.50	10	101.10	101.00	-1	4,273	-0.02%
2019/07/03	39	101.82	32	102.43	101.00	7	4,250	0.16%
2019/07/02	13	96.31	13	95.80	97.50	0	4,181	0.00%
2019/07/01	24	95.90	7	95.50	94.50	17	4,230	0.40%
2019/06/28	5	92.64	2	92.50	92.70	3	4,313	0.07%
2019/06/27	8	94.11	10	94.06	93.40	-2	4,701	-0.04%
2019/06/26	2	91.75	1	92.00	92.00	1	4,768	0.02%
2019/06/25	3	91.57	0	0.00	91.70	3	4,955	0.06%
2019/06/24	0	0.00	2	93.60	93.90	-2	5,059	-0.04%
2019/06/21	7	95.56	3	94.83	93.10	4	5,233	0.08%
2019/06/20	6	94.80	18	95.42	96.00	-12	5,360	-0.22%
2019/06/19	3	93.40	6	93.48	93.70	-3	5,531	-0.05%
2019/06/18	3	92.57	5	93.70	91.70	-2	5,736	-0.03%
2019/06/17	1	92.30	0	0.00	93.10	1	6,079	0.02%
2019/06/14	2	92.95	1	92.30	92.20	1	6,285	0.02%
2019/06/13	44	94.88	42	94.72	93.00	2	6,533	0.03%
2019/06/12	1	91.20	3	91.80	91.90	-2	6,974	-0.03%
2019/06/11	8	92.54	9	92.52	91.50	-1	7,475	-0.01%
2019/06/10	6	91.73	3	92.30	92.00	3	7,718	0.04%
2019/06/06	3	88.77	4	89.45	90.00	-1	7,860	-0.01%
2019/06/05	5	90.64	7	91.09	89.60	-2	7,841	-0.03%
2019/06/04	13	90.22	9	91.87	89.40	4	7,829	0.05%
2019/06/03	8	88.69	15	89.15	89.40	-7	7,783	-0.09%
2019/05/31	25	91.82	34	90.89	90.20	-9	7,800	-0.12%
2019/05/30	5	86.82	10	87.24	86.50	-5	7,816	-0.06%
2019/05/29	13	86.27	7	85.46	86.50	6	7,830	0.08%
2019/05/28	2	87.80	1	87.10	87.10	1	7,848	0.01%
2019/05/27	11	86.57	13	87.49	88.00	-2	7,900	-0.03%
2019/05/24	13	87.77	12	88.55	86.70	1	7,979	0.01%
2019/05/23	3	86.03	3	86.37	87.10	0	8,178	0.00%
2019/05/22	9	90.63	10	89.66	88.10	-1	8,372	-0.01%
2019/05/21	0	0.00	8	90.14	90.50	-8	8,408	-0.10%
2019/05/20	4	87.08	3	87.37	87.80	1	8,474	0.01%
2019/05/17	22	89.01	15	88.59	87.00	7	8,505	0.08%
2019/05/16	17	90.79	14	91.25	89.50	3	8,500	0.04%
2019/05/15	7	90.73	5	91.86	91.20	2	8,522	0.02%
2019/05/14	16	89.26	27	87.16	90.80	-11	8,544	-0.13%
2019/05/13	16	89.08	5	88.12	87.50	11	8,491	0.13%
2019/05/10	71	93.40	82	92.17	92.10	-11	8,443	-0.13%
2019/05/09	23	95.39	17	94.26	92.00	6	8,369	0.07%
2019/05/08	6	99.83	4	100.50	100.50	2	8,294	0.02%
2019/05/07	14	102.46	7	103.86	100.50	7	8,328	0.08%
2019/05/06	14	102.39	11	102.91	101.00	3	8,296	0.04%
2019/05/03	19	102.06	38	104.18	106.00	-19	8,246	-0.23%
2019/05/02	3	97.53	9	97.41	96.60	-6	8,138	-0.07%
2019/04/30	4	96.43	2	97.20	98.20	2	8,173	0.02%
2019/04/29	10	99.22	13	98.77	96.10	-3	8,280	-0.04%
2019/04/26	5	102.20	9	102.00	100.50	-4	8,370	-0.05%
2019/04/25	19	100.89	10	100.60	102.00	9	8,373	0.11%
2019/04/24	25	103.86	12	102.79	102.00	13	8,327	0.16%
2019/04/23	11	100.51	5	99.86	99.70	6	8,246	0.07%
2019/04/22	4	101.00	4	101.25	103.00	0	8,220	0.00%
2019/04/19	15	101.93	5	101.70	100.50	10	8,219	0.12%
2019/04/18	17	105.21	192	103.43	103.00	-175	8,186	-2.14%	大賣/鉅額交易
2019/04/17	13	106.12	4	106.38	107.00	9	8,114	0.11%
2019/04/16	121	106.83	3	106.17	106.00	118	7,996	1.48%	大買/鉅額交易
2019/04/15	5	112.70	14	112.68	113.50	-9	7,859	-0.11%
2019/04/12	84	114.77	13	113.96	112.50	71	7,814	0.91%
2019/04/11	59	118.47	56	116.96	115.00	3	7,750	0.04%
2019/04/10	17	118.76	22	119.50	116.00	-5	7,629	-0.07%
2019/04/09	6	113.25	15	113.83	111.50	-9	7,397	-0.12%
2019/04/08	22	115.11	16	115.81	112.00	6	7,367	0.08%
2019/04/03	20	113.30	15	112.30	112.00	5	7,261	0.07%
2019/04/02	15	113.57	4	113.38	113.00	11	7,189	0.15%
2019/04/01	50	118.97	103	120.56	113.00	-53	7,057	-0.75%	大賣/
2019/03/29	3	112.33	13	112.31	113.50	-10	6,663	-0.15%
2019/03/28	46	112.71	63	111.87	109.00	-17	6,621	-0.26%
2019/03/27	3	110.67	7	110.86	110.00	-4	6,447	-0.06%
2019/03/26	29	112.05	21	111.14	111.50	8	6,348	0.13%
2019/03/25	78	106.40	18	107.75	111.00	60	6,205	0.97%
2019/03/22	37	110.89	39	108.71	106.50	-2	6,051	-0.03%
2019/03/21	18	109.14	19	110.18	110.00	-1	5,912	-0.02%
2019/03/20	71	110.88	40	109.84	108.00	31	5,735	0.54%
2019/03/19	41	108.96	38	107.66	109.00	3	5,403	0.06%
2019/03/18	80	110.58	79	110.30	111.50	1	5,199	0.02%
2019/03/15	99	106.66	104	107.53	112.00	-5	4,965	-0.10%	大賣/
2019/03/14	42	100.80	45	101.50	104.00	-3	4,423	-0.07%
2019/03/13	117	88.57	133	89.75	94.80	-16	3,957	-0.40%	大買/大賣/
2019/03/12	20	84.74	29	86.61	86.20	-9	3,691	-0.24%
2019/03/11	9	81.34	0	0.00	80.50	9	3,570	0.25%
2019/03/08	7	80.34	3	80.77	81.20	4	3,698	0.11%
2019/03/07	5	83.86	5	81.16	80.70	0	3,754	0.00%
2019/03/06	31	83.96	24	84.13	83.80	7	3,867	0.18%
2019/03/05	56	85.28	63	86.03	84.00	-7	3,883	-0.18%
2019/03/04	15	84.05	9	83.52	83.00	6	3,747	0.16%
2019/02/27	5	82.60	2	83.20	83.80	3	3,749	0.08%
2019/02/26	5	86.54	5	86.40	84.60	0	3,799	0.00%
2019/02/25	9	88.17	6	87.98	87.80	3	3,946	0.08%
2019/02/22	35	87.81	11	87.40	87.10	24	3,894	0.62%
2019/02/21	32	85.17	33	86.26	88.60	-1	3,674	-0.03%
2019/02/20	15	80.31	16	81.43	80.60	-1	3,469	-0.03%
2019/02/19	35	80.80	37	80.76	80.60	-2	3,443	-0.06%
2019/02/18	5	78.08	1	80.00	78.50	4	3,378	0.12%
2019/02/15	12	77.96	3	76.60	76.60	9	3,365	0.27%
2019/02/14	13	80.23	17	80.39	79.50	-4	3,384	-0.12%
2019/02/13	23	78.91	21	79.56	78.60	2	3,387	0.06%
2019/02/12	3	77.13	0	0.00	76.60	3	3,367	0.09%
2019/02/11	3	76.07	1	76.20	76.00	2	3,457	0.06%
2019/01/30	1	76.60	4	77.03	76.10	-3	3,611	-0.08%
2019/01/29	1	77.80	0	0.00	76.00	1	3,778	0.03%
2019/01/28	1	76.90	0	0.00	76.90	1	3,823	0.03%
2019/01/25	2	82.05	0	0.00	81.00	2	3,895	0.05%
2019/01/24	0	0.00	1	81.70	80.80	-1	3,963	-0.03%
2019/01/23	3	82.20	2	83.40	82.80	1	4,024	0.02%
2019/01/22	4	82.58	1	83.20	82.00	3	4,070	0.07%
2019/01/21	13	82.95	17	82.82	84.40	-4	4,091	-0.10%
2019/01/18	18	79.54	32	79.42	79.10	-14	4,078	-0.34%
2019/01/17	8	77.45	1	79.80	74.80	7	4,118	0.17%
2019/01/16	2	77.75	19	77.50	77.70	-17	4,172	-0.41%
2019/01/15	2	77.15	1	77.30	77.20	1	4,183	0.02%
2019/01/14	2	76.70	2	77.15	77.40	0	4,198	0.00%
2019/01/11	24	77.15	25	77.96	75.30	-1	4,223	-0.02%
2019/01/10	0	0.00	2	75.75	76.00	-2	4,202	-0.05%
2019/01/09	41	75.22	43	74.91	74.50	-2	4,199	-0.05%
2019/01/08	6	72.68	7	72.36	72.90	-1	4,212	-0.02%
2019/01/07	2	72.30	0	0.00	71.80	2	4,253	0.05%
2019/01/04	0	0.00	1	68.20	69.00	-1	4,311	-0.02%
2019/01/03	1	71.00	2	71.40	70.00	-1	4,353	-0.02%
2018/12/27	1	74.00	0	0.00	72.70	1	4,614	0.02%
2018/12/26	1	74.00	0	0.00	72.00	1	4,710	0.02%
2018/12/25	5	73.80	2	73.70	73.80	3	4,850	0.06%
2018/12/24	1	74.90	3	74.87	76.00	-2	4,928	-0.04%
2018/12/22	2	73.40	0	0.00	73.60	2	4,962	0.04%
2018/12/21	1	73.80	2	71.50	74.50	-1	5,173	-0.02%
2018/12/20	1	76.00	4	73.90	73.10	-3	5,203	-0.06%
2018/12/19	1	77.00	0	0.00	77.10	1	5,247	0.02%
2018/12/18	7	78.53	2	78.65	76.70	5	5,319	0.09%
2018/12/17	4	77.70	4	77.68	79.00	0	5,365	0.00%
2018/12/14	12	78.58	13	77.70	78.10	-1	5,397	-0.02%
2018/12/13	31	77.34	36	77.71	76.40	-5	5,375	-0.09%
2018/12/12	23	74.02	20	74.40	74.80	3	5,431	0.06%
2018/12/11	3	71.57	7	71.51	71.20	-4	5,489	-0.07%
2018/12/10	2	70.40	2	70.00	70.20	0	5,668	0.00%
2018/12/07	6	74.03	1	73.10	72.90	5	5,780	0.09%
2018/12/06	7	75.94	3	75.23	72.30	4	5,939	0.07%
2018/12/05	1	78.80	1	80.20	79.60	0	6,149	0.00%
2018/12/04	19	84.40	5	84.10	82.40	14	6,228	0.22%
2018/12/03	30	83.47	30	83.56	85.00	0	6,234	0.00%
2018/11/30	3	77.33	8	78.43	78.50	-5	6,178	-0.08%
2018/11/29	75	79.36	66	78.65	76.10	9	6,282	0.14%
2018/11/28	2	76.30	0	0.00	76.00	2	6,234	0.03%
2018/11/27	1	76.20	1	76.50	76.00	0	6,255	0.00%
2018/11/26	2	73.60	2	74.60	74.00	0	6,356	0.00%
2018/11/22	25	77.72	30	78.95	77.20	-5	6,430	-0.08%
2018/11/21	6	73.42	1	75.20	73.50	5	6,318	0.08%
2018/11/16	3	72.60	4	71.55	70.50	-1	6,522	-0.02%
2018/11/15	9	70.72	0	0.00	70.80	9	6,590	0.14%
2018/11/14	2	72.20	1	70.30	69.50	1	6,826	0.01%
2018/11/13	2	66.20	3	67.20	72.00	-1	6,956	-0.01%
2018/11/12	4	71.10	6	69.83	69.50	-2	6,995	-0.03%
2018/11/09	1	73.00	1	71.90	72.50	0	7,088	0.00%
2018/11/08	1	76.60	1	72.10	72.80	0	7,161	0.00%
2018/11/07	7	71.37	8	73.51	74.70	-1	7,267	-0.01%
2018/11/06	4	76.58	6	76.53	69.60	-2	7,287	-0.03%
2018/11/05	2	73.30	1	73.80	73.40	1	7,441	0.01%
2018/11/02	3	73.43	3	72.47	72.00	0	7,499	0.00%
2018/11/01	0	0.00	8	67.73	69.50	-8	7,554	-0.11%
2018/10/31	0	0.00	5	61.60	63.40	-5	7,596	-0.07%
2018/10/30	12	62.47	1	60.20	57.90	11	7,697	0.14%
2018/10/29	2	63.50	13	63.08	63.50	-11	7,837	-0.14%
2018/10/26	10	67.37	0	0.00	63.30	10	8,206	0.12%
2018/10/25	15	71.21	6	70.88	67.90	9	8,531	0.11%
2018/10/24	0	0.00	11	72.55	75.40	-11	8,579	-0.13%
2018/10/23	2	69.25	0	0.00	68.60	2	8,644	0.02%
2018/10/22	5	71.72	6	72.28	72.00	-1	8,802	-0.01%
2018/10/19	2	66.85	4	71.45	71.60	-2	8,932	-0.02%
2018/10/18	4	70.95	2	71.40	69.90	2	9,187	0.02%
2018/10/17	2	71.95	7	72.26	71.40	-5	9,518	-0.05%
2018/10/16	6	70.17	6	71.55	69.60	0	9,898	0.00%
2018/10/15	4	69.53	5	70.74	69.80	-1	10,137	-0.01%
2018/10/12	3	68.40	6	69.00	68.70	-3	10,230	-0.03%
2018/10/11	4	66.88	12	67.84	66.60	-8	10,222	-0.08%
2018/10/09	32	73.69	31.1	74.38	73.90	1	10,225	0.01%
2018/10/08	5	75.94	6	75.95	77.00	-1	10,214	-0.01%
2018/10/05	2	80.85	7	76.54	75.50	-5	10,248	-0.05%
2018/10/04	5	81.74	5	81.36	83.20	0	10,302	0.00%
2018/10/03	17	84.61	22	84.46	80.60	-5	10,476	-0.05%
2018/10/02	13	90.26	11	90.59	87.80	2	10,553	0.02%
2018/10/01	5	90.12	5	90.44	89.80	0	10,536	0.00%
2018/09/28	28	91.99	24	92.32	89.80	4	10,706	0.04%
2018/09/27	5	88.52	7	89.49	87.70	-2	10,688	-0.02%
2018/09/26	8	88.34	8	88.25	87.00	0	10,763	0.00%
2018/09/25	5	89.16	6	89.25	90.10	-1	10,814	-0.01%
2018/09/21	1	85.20	1	86.70	87.10	0	10,870	0.00%
2018/09/20	2	85.05	2	85.40	84.40	0	10,978	0.00%
2018/09/19	3	85.93	0	0.00	84.10	3	11,146	0.03%
2018/09/18	0	0.00	3	84.83	85.10	-3	11,141	-0.03%
2018/09/17	11	89.48	8	87.70	87.70	3	11,068	0.03%
2018/09/14	13	88.57	2	87.50	88.40	11	11,037	0.10%
2018/09/13	4	87.30	4	84.78	82.50	0	10,923	0.00%
2018/09/12	5.1	89.49	4	89.48	88.90	1.1	10,862	0.01%
2018/09/11	10	94.82	6	90.83	89.10	4	10,730	0.04%
2018/09/10	4	100.70	4	99.45	99.00	0	10,501	0.00%
2018/09/07	2	103.50	0	0.00	103.50	2	10,436	0.02%
2018/09/05	13	104.08	72.1	102.29	103.50	-59.1	10,416	-0.57%
2018/09/04	5	108.70	7	110.21	110.00	-2	10,441	-0.02%
2018/09/03	5	109.90	3	110.33	109.50	2	10,495	0.02%
2018/08/31	43	113.78	3	113.33	113.50	40	10,709	0.37%
2018/08/30	2	118.25	3	120.50	119.00	-1	10,743	-0.01%
2018/08/29	29	117.90	6	117.83	120.00	23	10,788	0.21%
2018/08/28	3	115.17	2	119.00	115.00	1	10,951	0.01%
2018/08/27	7	115.86	32	116.42	116.00	-25	10,990	-0.23%
2018/08/24	30	112.12	5	111.00	113.00	25	11,033	0.23%
2018/08/23	9	114.56	32	115.81	114.50	-23	11,185	-0.21%
2018/08/22	30.1	115.00	10	115.15	116.00	20.1	11,279	0.18%
2018/08/21	6	117.92	31	116.74	114.50	-25	11,317	-0.22%
2018/08/20	28	107.21	9	111.11	115.50	19	11,226	0.17%
2018/08/17	6	111.25	16	110.75	105.00	-10	11,376	-0.09%
2018/08/16	11	106.59	7	109.57	110.50	4	11,402	0.04%
2018/08/15	16	107.78	6	108.00	109.00	10	11,320	0.09%
2018/08/14	6	111.00	4	112.38	111.50	2	11,342	0.02%
2018/08/13	17	117.68	12	121.08	113.50	5	11,345	0.04%
2018/08/10	14	130.50	14	129.61	126.00	0	11,420	0.00%
2018/08/09	5	126.10	24	126.23	129.00	-19	11,345	-0.17%
2018/08/08	21	127.05	23	128.30	126.00	-2	11,396	-0.02%
2018/08/07	8	126.00	9	126.22	125.00	-1	11,266	-0.01%
2018/08/06	11	123.23	21	120.88	128.00	-10	11,337	-0.09%
2018/08/03	16	125.31	14	128.21	122.50	2	11,207	0.02%
2018/08/02	36	122.25	43	122.80	127.00	-7	10,984	-0.06%
2018/08/01	65	136.12	39	139.37	123.00	26	10,537	0.25%
2018/07/31	27	129.48	27	130.19	136.50	0	10,083	0.00%
2018/07/30	13	126.58	13	125.46	124.50	0	9,853	0.00%
2018/07/27	38	132.30	24	133.67	131.50	14	9,674	0.14%
2018/07/26	9	134.22	12	133.79	131.00	-3	9,492	-0.03%
2018/07/25	21	135.40	18	135.22	134.50	3	9,336	0.03%
2018/07/24	26	131.73	20	133.35	132.00	6	9,032	0.07%
2018/07/23	9	121.72	16	123.09	133.00	-7	8,691	-0.08%
2018/07/20	13	118.15	6	118.50	121.00	7	8,312	0.08%
2018/07/19	4	105.88	8	108.94	110.00	-4	8,035	-0.05%
2018/07/18	4	102.75	20	103.18	100.00	-16	7,940	-0.20%
2018/07/17	18	105.58	7	104.86	104.00	11	7,919	0.14%
2018/07/16	5	105.80	3	105.17	105.50	2	7,930	0.03%
2018/07/13	2	113.75	3	113.67	111.00	-1	7,854	-0.01%
2018/07/12	5	113.20	4	114.25	112.50	1	7,801	0.01%
2018/07/11	20	110.45	29	111.50	110.50	-9	7,706	-0.12%
2018/07/10	10	106.25	18	107.83	110.50	-8	7,546	-0.11%
2018/07/09	4	100.03	4	100.00	100.50	0	7,448	0.00%
2018/07/06	39	101.97	20	101.38	102.50	19	7,620	0.25%
2018/07/05	7	102.64	21	104.97	97.00	-14	7,452	-0.19%
2018/07/04	20	102.20	7	102.57	102.50	13	7,272	0.18%
2018/07/03	6	107.33	24	107.98	101.50	-18	7,102	-0.25%
2018/07/02	11	110.73	11	112.59	112.50	0	6,998	0.00%
2018/06/29	43	107.87	31	108.68	108.50	12	6,864	0.17%
2018/06/28	30	114.10	16	114.81	107.50	14	6,672	0.21%
2018/06/27	2	118.25	1	122.00	119.00	1	6,470	0.02%
2018/06/26	1	121.50	7	121.29	124.00	-6	6,504	-0.09%
2018/06/25	2	118.50	3	120.33	120.00	-1	6,484	-0.02%
2018/06/22	10	127.15	5	128.10	121.50	5	6,450	0.08%
2018/06/21	8	136.50	1	149.50	134.50	7	6,383	0.11%
2018/06/20	0	0.00	5	137.40	142.00	-5	6,308	-0.08%
2018/06/19	7	142.57	4	143.38	143.00	3	6,265	0.05%
2018/06/15	1	145.50	13	148.46	144.50	-12	6,276	-0.19%
2018/06/14	20	156.88	26	162.12	160.50	-6	6,241	-0.10%
2018/06/13	12	161.38	6	160.50	159.00	6	6,194	0.10%
2018/06/12	16	160.13	15	163.10	168.00	1	6,126	0.02%
2018/06/11	11	151.09	3	151.67	153.00	8	5,982	0.13%
2018/06/08	32	149.00	36	149.93	152.50	-4	5,828	-0.07%
2018/06/07	35	136.60	28	134.75	141.00	7	5,542	0.13%
2018/06/06	21	131.79	19	130.45	134.50	2	5,367	0.04%
2018/06/05	29	125.79	49	124.48	123.50	-20	5,239	-0.38%
2018/06/04	9	123.28	38	123.13	125.00	-29	5,009	-0.58%
2018/06/01	45	114.86	6	115.50	114.00	39	4,878	0.80%
2018/05/31	32	120.02	16	119.41	115.00	16	4,758	0.34%
2018/05/30	16	110.63	18	107.19	115.50	-2	4,525	-0.04%
2018/05/29	5	111.20	23	106.04	105.00	-18	4,326	-0.42%
2018/05/28	31	104.66	55	106.75	108.50	-24	4,203	-0.57%
2018/05/25	53	102.16	41	103.90	102.00	12	4,126	0.29%
2018/05/24	32	94.18	23	97.47	98.10	9	3,815	0.24%
2018/05/23	13	89.24	2	89.40	89.20	11	3,716	0.30%
2018/05/22	14	89.11	14	89.48	90.90	0	3,664	0.00%
2018/05/21	38	88.26	32	88.57	89.50	6	3,557	0.17%
2018/05/18	31	81.42	49	81.29	86.50	-18	3,371	-0.53%
2018/05/17	29	79.93	24	80.14	78.70	5	3,142	0.16%
2018/05/16	23	73.43	26	74.62	76.50	-3	2,915	-0.10%
2018/05/15	6	70.38	3	71.60	69.60	3	2,781	0.11%
2018/05/14	2	67.40	31	68.48	71.00	-29	2,777	-1.04%
2018/05/11	1	63.50	3	64.93	65.10	-2	2,619	-0.08%
2018/05/10	1	59.40	1	60.60	59.20	0	2,569	0.00%
2018/05/09	1	59.50	1	60.30	59.00	0	2,681	0.00%
2018/05/04	2	58.50	1	58.20	57.90	1	2,984	0.03%
2018/05/02	5	59.58	5	59.50	58.70	0	3,371	0.00%
2018/04/30	1	59.50	1	59.80	59.50	0	3,473	0.00%
2018/04/27	3	58.67	1	59.50	59.90	2	3,483	0.06%
2018/04/26	11	58.44	2	62.05	58.10	9	3,536	0.25%
2018/04/25	3	62.80	4	63.03	62.70	-1	3,494	-0.03%
2018/04/24	10	62.62	5	62.46	62.40	5	3,476	0.14%
2018/04/23	14	65.18	11	63.29	62.60	3	3,429	0.09%
2018/04/20	3	66.77	4	67.48	65.50	-1	3,379	-0.03%
2018/04/19	1	65.00	0	0.00	66.00	1	3,301	0.03%
2018/04/18	0	0.00	1	64.70	64.60	-1	3,285	-0.03%
2018/04/17	1	65.20	0	0.00	65.20	1	3,240	0.03%
2018/04/16	3	69.30	6	71.23	68.30	-3	3,167	-0.09%
2018/04/13	3	68.47	1	68.20	68.80	2	3,051	0.07%
2018/04/12	5	69.30	8	70.56	67.60	-3	2,929	-0.10%
2018/04/11	0	0.00	5	67.30	67.30	-5	2,688	-0.19%
2018/04/02	1	61.30	0	0.00	61.30	1	2,645	0.04%
2018/03/29	4	63.58	4	64.40	61.40	0	2,640	0.00%
2018/03/28	1	62.50	12	63.21	62.60	-11	2,574	-0.43%
2018/03/26	3	60.33	0	0.00	60.60	3	2,532	0.12%
2018/03/23	7	59.30	0	0.00	59.60	7	2,529	0.28%
2018/03/22	2	62.30	3	63.00	61.20	-1	2,518	-0.04%
2018/03/21	7	62.54	5	62.44	62.30	2	2,510	0.08%
2018/03/20	4	60.70	2	61.85	60.10	2	2,465	0.08%
2018/03/19	13	61.12	2	61.80	61.00	11	2,484	0.44%
2018/03/16	2	62.00	2	62.85	62.00	0	2,504	0.00%
2018/03/15	7	62.44	7	62.64	62.10	0	2,538	0.00%
2018/03/14	3	60.50	3	61.07	60.80	0	2,508	0.00%
2018/03/13	4	61.40	4	61.83	61.40	0	2,564	0.00%
2018/03/12	1	60.60	2	60.85	60.90	-1	2,591	-0.04%
2018/03/09	3	61.37	2	62.60	60.80	1	2,616	0.04%
2018/03/08	1	59.60	0	0.00	59.60	1	2,596	0.04%
2018/03/07	4	59.05	1	60.70	59.60	3	2,601	0.12%
2018/03/06	0	0.00	1	60.40	60.00	-1	2,612	-0.04%
2018/03/05	3	61.10	1	62.70	59.90	2	2,616	0.08%
2018/03/02	5	61.58	5	62.20	62.10	0	2,612	0.00%
2018/03/01	8	63.01	6	63.67	63.10	2	2,609	0.08%
2018/02/27	9	64.52	50	64.39	63.90	-41	2,604	-1.57%
2018/02/26	0	0.00	3	60.90	61.00	-3	2,528	-0.12%
2018/02/23	2	60.90	7	61.60	60.10	-5	2,537	-0.20%
2018/02/22	1	59.90	2	59.80	59.80	-1	2,603	-0.04%
2018/02/21	0	0.00	4	59.05	60.00	-4	2,648	-0.15%
2018/02/12	1	55.60	0	0.00	55.70	1	2,684	0.04%
2018/02/09	1	52.90	5	55.56	57.00	-4	2,874	-0.14%
2018/02/08	4	57.00	0	0.00	56.10	4	2,860	0.14%
2018/02/07	1	59.00	5	59.36	58.90	-4	2,849	-0.14%
2018/02/06	9	57.36	2	59.15	56.20	7	2,850	0.25%
2018/02/05	2	60.00	24	61.04	62.40	-22	2,829	-0.78%
2018/02/02	7	64.86	0	0.00	63.90	7	2,885	0.24%
2018/02/01	14	67.07	4	65.55	65.20	10	2,905	0.34%
2018/01/31	11	64.14	6	64.23	64.00	5	2,831	0.18%
2018/01/30	23	63.54	16	62.78	63.90	7	2,848	0.25%
2018/01/29	14	66.20	12	66.22	65.00	2	2,815	0.07%
2018/01/26	9	63.17	15	63.17	63.00	-6	2,670	-0.22%
2018/01/25	63	62.10	34	62.11	62.50	29	2,600	1.12%
2018/01/24	0	0.00	15	57.75	58.80	-15	2,372	-0.63%
2018/01/23	2	53.60	0	0.00	53.50	2	2,310	0.09%
2018/01/22	2	52.70	5	55.16	55.70	-3	2,337	-0.13%
2018/01/19	1	50.60	0	0.00	51.50	1	2,332	0.04%
2018/01/15	0	0.00	1	50.20	49.95	-1	2,426	-0.04%
2018/01/08	0	0.00	1	51.10	50.60	-1	2,661	-0.04%
2018/01/05	0	0.00	4	52.25	52.00	-4	2,775	-0.14%
2018/01/04	6	53.17	0	0.00	52.40	6	2,828	0.21%
2018/01/02	0	0.00	10	50.60	51.10	-10	2,852	-0.35%