亞光 (3019)-康和-內湖券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	32	114.06	20	113.20	113.00	12	12,452	0.10%
2024/11/21	6	111.58	10	111.95	112.00	-4	12,604	-0.03%
2024/11/20	4	109.38	2	109.50	108.00	2	12,999	0.02%
2024/11/19	7.1	109.51	21.4	109.56	110.50	-14.3	13,224	-0.11%
2024/11/18	3	103.17	1	104.00	103.50	2	13,272	0.02%
2024/11/15	1.1	105.18	2	106.50	107.00	-0.9	13,896	-0.01%
2024/11/14	12	105.54	2	104.00	104.00	10	14,340	0.07%
2024/11/13	12.1	106.71	10	107.50	106.50	2.1	15,121	0.01%
2024/11/12	6	106.50	1	107.00	106.50	5	16,050	0.03%
2024/11/11	2.3	108.00	9	107.50	108.50	-6.7	16,799	-0.04%
2024/11/08	11	106.23	0	0.00	105.50	11	17,347	0.06%
2024/11/07	0.4	108.50	1	108.50	107.50	-0.6	17,897	0.00%
2024/11/06	7	105.50	6	106.58	106.50	1	18,210	0.01%
2024/11/05	1	104.00	11	106.14	106.00	-10	18,669	-0.05%
2024/11/04	5	108.20	4	106.25	104.00	1	18,799	0.01%
2024/11/01	1	101.00	2	103.25	105.00	-1	18,597	-0.01%
2024/10/30	1	102.50	1	103.50	102.50	0	18,703	0.00%
2024/10/29	16	103.44	1	103.00	103.00	15	18,872	0.08%
2024/10/28	1	104.00	0	0.00	105.00	1	18,915	0.01%
2024/10/25	0	0.00	30	108.30	108.50	-30	18,911	-0.16%
2024/10/24	25	105.58	13.2	105.41	104.00	11.8	18,822	0.06%
2024/10/23	1	105.50	0	0.00	105.50	1	18,721	0.01%
2024/10/22	1	104.00	1	105.00	105.50	0	18,755	0.00%
2024/10/21	0	0.00	5	104.50	105.00	-5	18,896	-0.03%
2024/10/18	1.2	103.42	1	104.50	102.50	0.2	18,984	0.00%
2024/10/17	2	103.50	13	103.96	103.50	-11	19,053	-0.06%
2024/10/16	33	104.17	2	102.50	102.50	31	19,170	0.16%
2024/10/15	7	104.14	2	105.25	103.50	5	19,385	0.03%
2024/10/14	16	104.13	11	104.41	105.50	5	20,052	0.02%
2024/10/11	22	104.07	21	104.57	103.50	1	20,564	0.00%
2024/10/09	11.1	110.77	2	112.75	111.00	9.1	20,478	0.04%
2024/10/08	5	113.00	0	0.00	113.00	5	20,478	0.02%
2024/10/07	1	114.50	1	116.00	115.50	0	20,534	0.00%
2024/10/04	4	112.00	2	113.00	113.00	2	20,694	0.01%
2024/10/01	7	113.50	35	113.57	114.00	-28	20,661	-0.14%
2024/09/30	3	114.67	10	115.50	114.00	-7	20,515	-0.03%
2024/09/27	49	117.10	32	117.48	115.00	17	20,388	0.08%
2024/09/26	28	122.61	19	122.79	119.00	9	19,964	0.05%
2024/09/25	64	128.21	72	128.16	131.50	-8	19,175	-0.04%
2024/09/24	17	121.15	7	121.50	123.00	10	18,623	0.05%
2024/09/23	5	122.20	9	123.94	124.00	-4	18,414	-0.02%
2024/09/20	1	119.50	2	119.50	118.50	-1	18,117	-0.01%
2024/09/19	0	0.00	3	119.00	120.00	-3	17,906	-0.02%
2024/09/18	4	115.50	2	115.00	114.00	2	17,756	0.01%
2024/09/16	5	119.90	3	119.67	118.50	2	17,614	0.01%
2024/09/13	3	121.67	12.1	120.31	123.00	-9.1	17,417	-0.05%
2024/09/12	5	116.50	4	116.75	116.00	1	17,145	0.01%
2024/09/11	3	115.83	3	114.67	113.50	0	17,016	0.00%
2024/09/10	7	114.64	5	113.30	113.50	2	16,958	0.01%
2024/09/09	68	115.96	65	116.19	115.50	3	16,787	0.02%
2024/09/06	12	115.67	11	115.82	114.50	1	16,733	0.01%
2024/09/05	28	121.27	39	121.60	118.00	-11	16,462	-0.07%
2024/09/04	105	118.22	107	117.82	116.50	-2	15,927	-0.01%	大買/大賣/
2024/09/03	22	121.14	5	121.50	122.00	17	15,706	0.11%
2024/09/02	15.1	121.72	6	123.58	121.00	9.1	15,563	0.06%
2024/08/30	80	124.01	62	124.63	122.00	18	15,431	0.12%
2024/08/29	199.2	127.60	205	127.57	128.00	-5.8	15,050	-0.04%	大買/大賣/
2024/08/28	5	121.60	6	121.83	121.50	-1	14,231	-0.01%
2024/08/27	18	122.89	37	122.43	120.50	-19	13,968	-0.14%
2024/08/26	33	117.80	17	118.29	115.00	16	13,487	0.12%
2024/08/23	13	117.31	9	120.28	121.50	4	13,259	0.03%
2024/08/22	116.1	118.60	90	119.16	116.00	26.1	12,891	0.20%	大買/
2024/08/21	13.2	125.04	21	125.76	126.50	-7.8	12,310	-0.06%
2024/08/20	10	123.10	31	122.37	122.50	-21	11,942	-0.18%
2024/08/19	30.6	125.22	31	124.87	122.00	-0.5	11,626	0.00%
2024/08/16	15.7	120.72	16.5	120.76	121.00	-0.9	10,945	-0.01%
2024/08/15	23	116.94	24.5	116.98	117.00	-1.5	10,458	-0.01%
2024/08/14	25	110.92	33.1	112.53	111.50	-8.1	9,610	-0.08%
2024/08/13	46.1	105.91	85	104.51	108.00	-39	8,623	-0.45%
2024/08/12	50	98.79	64	98.90	98.40	-14	7,825	-0.18%
2024/08/09	20	96.83	31	97.24	95.40	-11	7,208	-0.15%
2024/08/08	23	94.73	2.1	96.18	94.00	21	6,579	0.32%
2024/08/07	7	91.74	11.1	92.35	93.40	-4.1	6,158	-0.07%
2024/08/06	1	84.70	2	85.10	87.50	-1	5,620	-0.02%
2024/08/05	4.1	80.55	11	80.52	79.60	-6.9	5,402	-0.13%
2024/08/02	2.1	89.56	1	89.10	88.40	1.1	5,291	0.02%
2024/08/01	1	91.90	6.1	92.31	93.70	-5.1	5,121	-0.10%
2024/07/31	0	0.00	8.1	88.74	89.70	-8.1	4,911	-0.16%
2024/07/30	6	86.65	7.1	86.87	89.80	-1.1	4,824	-0.02%
2024/07/29	4	86.85	8	88.36	86.10	-4	4,720	-0.08%
2024/07/26	2	84.70	1.1	84.22	85.60	0.9	4,569	0.02%
2024/07/23	2.6	88.09	2	87.30	85.90	0.6	4,499	0.01%
2024/07/22	1.2	87.13	0.1	88.90	87.10	1.1	4,419	0.02%
2024/07/19	6	88.90	12.1	89.63	89.30	-6.1	4,225	-0.14%
2024/07/18	9	90.59	13	91.07	90.80	-4	4,100	-0.10%
2024/07/17	8	95.29	4.1	95.07	93.30	3.9	3,974	0.10%
2024/07/16	24	95.53	10	95.29	95.60	14	3,796	0.37%
2024/07/15	5	96.88	19.1	97.95	95.10	-14.1	3,491	-0.40%
2024/07/12	11.1	90.52	15	90.37	90.10	-3.9	2,737	-0.14%
2024/07/11	1	85.70	12.1	86.35	88.80	-11.1	2,094	-0.53%
2024/07/10	7	80.80	4	80.68	80.80	3	1,885	0.16%
2024/07/09	8	77.80	7.3	78.53	79.50	0.7	1,727	0.04%
2024/07/08	41	77.30	38	77.43	79.00	3	1,598	0.19%
2024/07/05	1	74.50	3	75.67	76.00	-2	1,257	-0.16%
2024/07/03	5	69.66	8	69.90	69.50	-3	1,200	-0.25%
2024/06/27	0.3	68.80	10	68.62	68.60	-9.7	1,197	-0.81%
2024/06/26	4	69.53	0	0.00	69.50	4	1,197	0.33%
2024/06/21	0.2	68.70	0	0.00	68.80	0.2	1,192	0.02%
2024/06/20	1	69.60	3	69.30	69.30	-2	1,182	-0.17%
2024/06/17	3	72.37	0	0.00	71.60	3	1,119	0.27%
2024/06/14	12	70.68	0	0.00	71.20	12	1,068	1.12%
2024/06/13	7	71.04	2	70.95	70.50	5	1,033	0.48%
2024/06/12	1	68.50	3	67.93	68.00	-2	871	-0.23%
2024/06/06	0	0.00	4	68.05	67.70	-4	853	-0.47%
2024/06/05	2	67.30	2	67.90	67.30	0	816	0.00%
2024/05/29	0	0.00	7	67.24	66.80	-7	804	-0.87%
2024/05/24	1	66.50	6	66.33	65.60	-5	788	-0.63%
2024/05/23	6	66.57	0	0.00	65.30	6	784	0.77%
2024/05/22	1	66.20	1	66.50	66.80	0	784	0.00%
2024/05/20	1	64.90	0	0.00	64.60	1	792	0.13%
2024/05/17	0	0.00	2	64.90	64.90	-2	794	-0.25%
2024/05/16	1	64.40	5	64.80	64.60	-4	803	-0.50%
2024/05/15	1	64.30	0	0.00	64.50	1	803	0.12%
2024/05/10	1	63.30	0	0.00	63.80	1	808	0.12%
2024/05/09	2	64.70	0	0.00	64.20	2	807	0.25%
2024/05/08	0	0.00	2	64.60	64.60	-2	803	-0.25%
2024/05/07	5	63.90	0	0.00	64.20	5	803	0.62%
2024/05/03	12	64.92	10	64.30	64.30	2	800	0.25%
2024/05/02	0	0.00	3	65.00	65.20	-3	801	-0.37%
2024/04/30	0	0.00	3	65.00	64.20	-3	808	-0.37%
2024/04/23	1	62.40	0	0.00	62.40	1	870	0.11%
2024/04/22	1	61.90	0	0.00	62.00	1	875	0.11%
2024/04/18	2	63.80	0	0.00	63.80	2	865	0.23%
2024/04/16	1	63.60	0	0.00	63.10	1	858	0.12%
2024/04/12	1	66.60	1	66.50	66.50	0	858	0.00%
2024/04/09	0	0.00	2	66.20	66.40	-2	913	-0.22%
2024/04/08	6	65.98	1	66.00	65.60	5	912	0.55%
2024/03/28	0	0.00	2	66.15	65.00	-2	1,062	-0.19%
2024/03/27	0	0.00	2	65.80	65.20	-2	1,062	-0.19%
2024/03/26	1	65.20	0	0.00	64.90	1	1,062	0.09%
2024/03/25	5	65.40	5	65.20	65.20	0	1,064	0.00%
2024/03/21	0	0.00	1	65.40	64.80	-1	1,127	-0.09%
2024/03/20	2	64.50	1	64.80	64.50	1	1,190	0.08%
2024/03/18	1	63.40	1	63.80	63.90	0	1,631	0.00%
2024/03/15	1	63.70	0	0.00	63.50	1	1,774	0.06%
2024/03/12	1	64.60	0	0.00	64.60	1	1,793	0.06%
2024/03/08	0	0.00	2	63.50	63.00	-2	1,796	-0.11%
2024/03/06	2	65.95	0	0.00	65.20	2	1,771	0.11%
2024/03/05	0	0.00	9	66.60	66.40	-9	1,762	-0.51%
2024/02/29	3	67.37	0	0.00	67.10	3	1,780	0.17%
2024/02/26	1	68.60	1	69.00	68.90	0	1,879	0.00%
2024/02/23	1	68.60	0	0.00	67.60	1	1,899	0.05%
2024/02/22	1	68.80	5	69.16	68.50	-4	1,899	-0.21%
2024/02/02	1	66.70	0	0.00	66.00	1	1,840	0.05%
2024/01/30	0	0.00	0	67.50	66.70	0	1,837	0.00%
2024/01/29	0	0.00	5	67.50	67.80	-5	1,839	-0.27%
2024/01/26	1	67.90	0	0.00	67.40	1	1,861	0.05%
2024/01/25	7	67.89	0	0.00	67.70	7	1,862	0.38%
2024/01/24	0	0.00	1	69.20	68.40	-1	1,855	-0.05%
2024/01/23	0	0.00	5	69.32	69.20	-5	1,838	-0.27%
2024/01/22	4	66.50	0	0.00	66.60	4	1,792	0.22%
2024/01/19	1	65.10	1	65.60	65.90	0	1,785	0.00%
2024/01/12	1	67.10	0	0.00	66.40	1	1,757	0.06%
2024/01/09	0	0.00	12	66.10	66.00	-12	1,776	-0.68%
2024/01/04	2	67.65	0	0.00	67.10	2	1,749	0.11%
2024/01/03	1	69.20	0	0.00	69.40	1	1,707	0.06%
2024/01/02	1	70.40	0	0.00	70.30	1	1,693	0.06%
2023/12/28	6	69.95	0	0.00	69.60	6	1,675	0.36%
2023/12/26	5	70.92	10	72.02	70.60	-5	1,639	-0.30%
2023/12/25	5	70.50	2	70.75	71.70	3	1,555	0.19%
2023/12/22	2	68.50	0	0.00	68.40	2	1,502	0.13%
2023/12/20	0	0.00	1	69.50	69.50	-1	1,489	-0.07%
2023/12/19	2	68.10	1	68.90	69.20	1	1,476	0.07%
2023/12/18	0	0.00	2	69.40	69.10	-2	1,451	-0.14%
2023/12/14	66.2	74.14	57	74.08	72.30	9.2	1,350	0.68%
2023/12/13	46	71.39	50	71.48	72.80	-4	1,139	-0.35%
2023/12/12	6	69.22	4	68.43	69.00	2	894	0.22%
2023/12/11	0	0.00	3	65.50	65.80	-3	754	-0.40%
2023/12/08	4	65.88	0	0.00	65.50	4	771	0.52%
2023/12/07	1	66.10	2	66.60	65.90	-1	765	-0.13%
2023/12/06	1	65.70	0	0.00	65.50	1	749	0.13%
2023/12/05	1	66.70	0	0.00	66.70	1	739	0.14%
2023/11/29	7	67.00	0	0.00	67.00	7	728	0.96%
2023/11/24	11	66.69	0	0.00	66.10	11	710	1.55%
2023/11/23	14	66.84	19	67.19	67.30	-5	685	-0.73%
2023/11/22	5	65.36	0	0.00	65.10	5	603	0.83%
2023/11/21	0	0.00	2	65.10	64.30	-2	575	-0.35%
2023/11/20	50	64.46	54	64.56	64.40	-4	563	-0.71%
2023/11/16	0	0.00	4	63.70	63.40	-4	543	-0.74%
2023/11/15	0	0.00	3	63.00	63.10	-3	538	-0.56%
2023/11/09	4	62.70	0	0.00	62.40	4	553	0.72%
2023/11/06	0	0.00	5	63.50	63.30	-5	600	-0.83%
2023/11/03	3	63.13	3	63.60	62.80	0	598	0.00%
2023/10/26	1	61.00	0	0.00	60.90	1	712	0.14%
2023/10/25	3	62.20	0	0.00	62.00	3	717	0.42%
2023/10/18	1	60.40	0	0.00	61.70	1	736	0.14%
2023/10/05	0	0.00	1	63.10	62.90	-1	793	-0.13%
2023/10/04	1	62.40	1	62.50	62.50	0	829	0.00%
2023/10/03	1	63.90	0	0.00	63.20	1	885	0.11%
2023/10/02	1	63.00	0	0.00	63.30	1	927	0.11%
2023/09/27	2	62.80	0	0.00	62.60	2	1,004	0.20%
2023/09/25	0	0.00	1	64.10	64.10	-1	1,006	-0.10%
2023/09/22	2	62.70	0	0.00	63.30	2	1,016	0.20%
2023/09/21	1	63.00	0	0.00	62.90	1	1,029	0.10%
2023/09/14	1	65.10	1	65.50	65.60	0	1,052	0.00%
2023/09/13	0	0.00	5	66.00	65.00	-5	1,064	-0.47%
2023/09/05	0	0.00	1	65.20	65.10	-1	1,286	-0.08%
2023/09/04	1	64.10	2	64.35	64.30	-1	1,283	-0.08%
2023/09/01	1	63.80	1.2	64.10	63.80	-0.2	1,286	-0.01%
2023/08/31	0	0.00	1	63.80	63.80	-1	1,298	-0.08%
2023/08/30	5	63.18	0	0.00	63.00	5	1,307	0.38%
2023/08/29	1	62.40	2	63.05	63.00	-1	1,332	-0.08%
2023/08/28	1	62.10	2	62.80	62.20	-1	1,453	-0.07%
2023/08/22	1	62.40	0	0.00	62.20	1	1,479	0.07%
2023/08/17	0	0.00	0.2	61.60	62.80	-0.2	1,487	-0.01%
2023/08/16	4	61.80	0	0.00	62.20	4	1,477	0.27%
2023/08/14	2	62.90	0	0.00	62.00	2	1,480	0.14%
2023/08/11	1	64.80	0	0.00	64.80	1	1,470	0.07%
2023/08/10	1	65.20	19	65.25	65.00	-18	1,467	-1.23%
2023/08/09	4	66.60	1	66.60	66.60	3	1,457	0.21%
2023/08/08	1	66.50	11	66.95	67.10	-10	1,458	-0.69%
2023/08/07	19	67.29	15	66.97	67.40	4	1,454	0.28%
2023/08/04	29	65.55	16	65.63	65.50	13	1,421	0.91%
2023/08/02	19	67.42	12	67.18	65.70	7	1,408	0.50%
2023/08/01	1	64.50	4	65.20	64.60	-3	1,340	-0.22%
2023/07/27	1	65.00	0	0.00	65.00	1	1,325	0.08%
2023/07/26	1	64.70	0	0.00	64.30	1	1,323	0.08%
2023/07/24	2	64.60	0	0.00	64.50	2	1,318	0.15%
2023/07/21	1	65.50	1	65.80	65.80	0	1,309	0.00%
2023/07/18	3	67.90	3	66.60	66.30	0	1,307	0.00%
2023/07/12	0	0.00	16	67.11	67.70	-16	1,309	-1.22%
2023/07/10	1.3	67.59	0	0.00	67.40	1.3	1,282	0.10%
2023/07/06	15	67.10	22	67.56	67.90	-7	1,194	-0.59%
2023/07/05	1	66.20	0	0.00	66.10	1	1,169	0.09%
2023/06/30	2	64.30	0	0.00	64.30	2	1,142	0.18%
2023/06/28	2	64.85	0	0.00	64.90	2	1,127	0.18%
2023/06/21	0	0.00	1	67.00	66.80	-1	1,129	-0.09%
2023/06/20	3	66.80	0	0.00	66.60	3	1,132	0.26%
2023/06/19	1	67.90	0	0.00	67.20	1	1,128	0.09%
2023/06/15	2	68.80	0	0.00	68.80	2	1,108	0.18%
2023/06/14	15	68.96	13	69.35	68.00	2	1,043	0.19%
2023/06/13	6	65.92	0	66.20	66.20	6	924	0.65%
2023/06/12	4	66.10	0	0.00	66.10	4	926	0.43%
2023/06/08	0	0.00	0.1	65.70	65.10	-0.1	977	-0.01%
2023/06/02	0.3	66.30	2	66.00	66.00	-1.8	1,430	-0.12%
2023/06/01	10	65.60	10	68.32	66.80	0	1,630	0.00%
2023/05/30	0	0.00	3	65.00	64.90	-3	1,510	-0.20%
2023/05/29	12	65.08	10	65.00	65.20	2	1,514	0.13%
2023/05/19	0	0.00	1	64.90	64.40	-1	1,534	-0.07%
2023/05/17	30	63.97	31.1	64.36	64.00	-1.1	1,533	-0.07%
2023/05/12	0	62.00	0	0.00	62.00	0	1,516	0.00%
2023/05/11	0	0.00	1	62.20	61.80	-1	1,521	-0.07%
2023/05/10	5	62.80	0	0.00	63.00	5	1,521	0.33%
2023/05/09	0	62.80	10	63.00	62.60	-10	1,534	-0.65%
2023/05/08	6	63.60	0	0.00	63.40	6	1,537	0.39%
2023/05/05	4	63.28	0	0.00	63.30	4	1,559	0.26%
2023/05/04	1	63.11	0	0.00	63.00	1	1,648	0.06%
2023/05/03	5	63.60	0	0.00	63.50	5	1,681	0.30%
2023/05/02	1	65.00	0	0.00	64.20	1	1,688	0.06%
2023/04/26	1	62.50	0	0.00	63.40	1	1,684	0.06%
2023/04/18	0	0.00	1	67.20	67.30	-1	1,661	-0.06%
2023/04/17	4	68.73	1	68.60	68.50	3	1,643	0.18%
2023/04/13	1	67.40	1	67.80	66.80	0	1,603	0.00%
2023/04/12	0	0.00	7	66.86	67.10	-7	1,584	-0.44%
2023/04/11	1	67.10	0	0.00	67.10	1	1,579	0.06%
2023/04/10	3	66.50	4	66.37	67.00	-1	1,574	-0.06%
2023/03/29	5	65.80	0	0.00	65.50	5	1,530	0.33%
2023/03/22	0	0.00	4	66.00	65.80	-4	1,500	-0.27%
2023/03/16	0	0.00	4	64.43	63.80	-4	1,483	-0.27%
2023/03/15	0	0.00	0.1	66.10	65.00	-0.1	1,475	-0.01%
2023/03/14	6	65.00	0	0.00	64.90	6	1,469	0.41%
2023/03/10	0	0.00	4	67.33	67.60	-4	1,441	-0.28%
2023/03/09	1.1	71.79	5	70.30	70.30	-3.9	1,400	-0.28%
2023/03/07	189	72.68	172	72.90	72.40	17	1,322	1.29%	大買/大賣/
2023/03/06	23	70.75	27	70.69	72.00	-4	1,015	-0.39%
2023/03/03	10	65.31	10	65.40	65.50	0	792	0.00%
2023/02/24	1	65.60	0	0.00	65.10	1	797	0.13%
2023/02/22	1	65.80	0	0.00	65.40	1	909	0.11%
2023/02/21	2	66.45	0	0.00	67.10	2	961	0.21%
2023/02/20	1	65.90	0	0.00	66.10	1	957	0.10%
2023/02/16	0	0.00	7	65.00	64.90	-7	964	-0.73%
2023/02/14	0.1	65.20	0	0.00	65.10	0.1	1,015	0.01%
2023/02/08	0.1	66.90	0	0.00	66.60	0.1	1,059	0.00%
2023/02/02	33	66.83	34	66.91	67.10	-1	1,066	-0.09%
2023/02/01	1	66.10	3	65.60	66.00	-2	986	-0.20%
2023/01/31	1	63.10	0	0.00	63.70	1	961	0.10%
2023/01/06	1	62.40	5	62.60	62.50	-4	1,037	-0.39%
2022/12/20	1	63.20	0	0.00	61.40	1	1,217	0.08%
2022/12/15	1	64.00	0	0.00	64.20	1	1,232	0.08%
2022/12/14	1	63.60	0	0.00	63.80	1	1,236	0.08%
2022/12/13	0.2	63.46	0	0.00	63.00	0.2	1,235	0.02%
2022/12/06	2	65.70	2	65.40	64.40	0	1,247	0.00%
2022/12/02	1	66.60	0	0.00	66.20	1	1,238	0.08%
2022/12/01	0	0.00	1	65.80	65.70	-1	1,230	-0.08%
2022/11/30	1	66.30	0	0.00	66.00	1	1,236	0.08%
2022/11/29	0	0.00	5	64.40	64.50	-5	1,218	-0.41%
2022/11/28	1	63.30	0	0.00	63.90	1	1,230	0.08%
2022/11/24	10	63.70	10	64.00	64.10	0	1,282	0.00%
2022/11/17	55	65.39	55	65.73	65.30	0	1,185	0.00%
2022/11/15	0	0.00	2	64.20	64.40	-2	1,143	-0.17%
2022/11/10	1	64.40	1	63.30	63.30	0	1,151	0.00%
2022/11/08	2	63.15	1	63.60	62.80	1	1,252	0.08%
2022/11/07	1	62.40	0	0.00	62.40	1	1,249	0.08%
2022/11/03	0	0.00	1	59.60	61.10	-1	1,352	-0.07%
2022/11/02	10	59.20	10	59.14	58.70	0	1,323	0.00%
2022/10/21	1	59.30	0	0.00	60.00	1	1,304	0.08%
2022/10/13	5	56.30	0	0.00	56.30	5	1,329	0.38%
2022/10/12	1	58.00	0	0.00	58.50	1	1,324	0.08%
2022/10/11	0	0.00	12	57.98	58.30	-12	1,355	-0.88%
2022/10/05	0	0.00	1	58.30	58.50	-1	1,464	-0.07%
2022/10/03	1	58.70	0	0.00	56.60	1	1,452	0.07%
2022/09/30	4	55.55	4	56.38	57.60	0	1,450	0.00%
2022/09/28	1	55.80	7	54.51	53.50	-6	1,428	-0.42%
2022/09/27	0	0.00	1	55.80	56.60	-1	1,429	-0.07%
2022/09/21	0	0.00	1	60.60	60.50	-1	1,470	-0.07%
2022/09/13	0	0.00	5	64.00	64.70	-5	1,489	-0.34%
2022/09/05	0	0.00	10	62.40	62.40	-10	1,516	-0.66%
2022/09/01	77	66.27	67	66.08	64.90	10	1,511	0.66%
2022/08/30	37	65.56	37	65.86	65.30	0	1,456	0.00%
2022/08/22	1	65.70	0	0.00	65.50	1	1,434	0.07%
2022/08/19	1	67.10	10	67.29	67.30	-9	1,413	-0.64%
2022/08/18	1	66.50	0	0.00	67.10	1	1,409	0.07%
2022/08/17	10	67.40	1	67.40	67.30	9	1,404	0.64%
2022/08/16	0	0.00	10	66.77	67.80	-10	1,383	-0.72%
2022/08/15	19	67.57	2.2	67.12	67.50	16.8	1,348	1.25%
2022/08/12	10.1	64.80	13	64.90	64.70	-2.9	1,247	-0.23%
2022/08/11	12	66.00	5	66.20	65.30	7	1,241	0.56%
2022/08/10	3.1	65.04	6	65.27	64.90	-2.9	1,185	-0.24%
2022/08/04	2	61.00	1	59.70	61.00	1	1,154	0.09%
2022/08/03	31	60.98	31	60.97	60.40	0	1,156	0.00%
2022/07/29	1	62.60	1	62.50	62.50	0	1,269	0.00%
2022/07/25	11	63.96	15	63.31	63.00	-4	1,246	-0.32%
2022/07/22	1	62.20	0	0.00	62.30	1	1,225	0.08%
2022/07/18	10	62.40	12	62.01	61.90	-2	1,229	-0.16%
2022/07/15	42	61.74	40	61.96	62.50	2	1,197	0.17%
2022/07/13	0	0.00	1	57.50	57.40	-1	1,110	-0.09%
2022/07/12	1	55.30	0	0.00	54.90	1	1,088	0.09%
2022/07/11	0	0.00	1	57.10	57.10	-1	1,090	-0.09%
2022/07/08	2	58.05	2	58.30	57.40	0	1,082	0.00%
2022/07/07	2	54.85	4	54.75	56.20	-2	1,059	-0.19%
2022/07/06	6	57.42	0	0.00	56.00	6	1,034	0.58%
2022/07/05	2	58.30	0	0.00	58.40	2	1,026	0.19%
2022/07/01	2	58.30	2	60.30	56.90	0	1,010	0.00%
2022/06/30	2	62.00	5	63.20	61.70	-3	980	-0.31%
2022/06/29	0	0.00	5	64.40	64.50	-5	965	-0.52%
2022/06/28	0	0.00	6	65.30	64.80	-6	966	-0.62%
2022/06/20	0	0.00	4	61.20	61.20	-4	990	-0.40%
2022/06/16	0	0.00	1	67.00	66.00	-1	961	-0.10%
2022/06/15	0	0.00	1	67.20	67.20	-1	980	-0.10%
2022/06/10	12.1	70.76	13	70.56	69.70	-0.9	997	-0.09%
2022/06/08	1	69.80	1	69.40	69.40	0	998	0.00%
2022/06/06	32	69.25	32	69.48	69.00	0	1,022	0.00%
2022/05/25	0	0.00	3	66.70	66.90	-3	1,121	-0.27%
2022/05/19	0	0.00	1	65.00	66.50	-1	1,216	-0.08%
2022/05/18	0	0.00	2	65.60	65.80	-2	1,227	-0.16%
2022/05/17	1	65.20	0	0.00	65.30	1	1,249	0.08%
2022/05/16	2	63.30	0	0.00	63.30	2	1,309	0.15%
2022/05/12	0	0.00	3	64.03	62.00	-3	1,348	-0.22%
2022/04/27	9	68.47	9	69.18	70.50	0	1,424	0.00%
2022/04/14	5	76.26	0	0.00	76.40	5	1,739	0.29%
2022/04/08	10	77.28	10	77.40	77.50	0	2,098	0.00%
2022/04/07	0	0.00	5	77.70	76.10	-5	2,140	-0.23%
2022/03/31	1	79.20	0	0.00	79.00	1	2,343	0.04%
2022/03/30	7	80.17	0	0.00	79.90	7	2,374	0.29%
2022/03/29	7	80.03	9	80.08	79.60	-2	2,405	-0.08%
2022/03/25	1	79.20	0	0.00	78.30	1	2,557	0.04%
2022/03/24	25	79.11	26	79.37	79.30	-1	2,612	-0.04%
2022/03/23	8	79.30	3	79.43	79.70	5	2,736	0.18%
2022/03/18	2	77.20	0	0.00	77.20	2	2,977	0.07%
2022/03/17	2	77.90	0	0.00	77.90	2	3,123	0.06%
2022/03/10	0	0.00	1.1	78.28	78.20	-1.1	4,261	-0.03%
2022/03/07	2	78.20	1	77.30	77.30	1	5,230	0.02%
2022/03/04	1	81.20	0.4	81.40	80.80	0.6	5,903	0.01%
2022/03/02	0.1	82.20	0	0.00	82.40	0.1	6,633	0.00%
2022/03/01	1	82.70	0	0.00	82.70	1	6,960	0.01%
2022/02/25	1	80.60	0	0.00	80.90	1	7,133	0.01%
2022/02/24	1	80.40	4	80.90	80.10	-3	7,408	-0.04%
2022/02/22	2.1	85.38	0	0.00	83.80	2.1	8,544	0.02%
2022/02/21	0.2	87.00	0	0.00	86.60	0.2	8,875	0.00%
2022/02/18	0.4	87.78	0	0.00	87.50	0.4	8,995	0.00%
2022/02/17	1	89.00	0	0.00	88.30	1	9,348	0.01%
2022/02/16	1	89.40	0	0.00	87.70	1	9,614	0.01%
2022/02/15	1	87.70	1	87.70	87.20	0	9,597	0.00%
2022/02/11	0.3	88.57	0	0.00	87.90	0.3	9,606	0.00%
2022/02/10	5	88.84	6	89.18	88.50	-1	9,623	-0.01%
2022/02/09	25	88.34	26	88.70	89.00	-1	9,660	-0.01%
2022/02/08	57	87.24	55	87.40	88.20	2	9,651	0.02%
2022/01/24	38	85.28	38	85.40	85.90	0	9,935	0.00%
2022/01/21	1	86.70	17	86.25	85.50	-16	10,050	-0.16%
2022/01/19	11.2	88.25	10	88.27	87.70	1.2	10,315	0.01%
2022/01/14	0	0.00	2	87.10	87.00	-2	10,445	-0.02%
2022/01/13	2	88.65	2	88.80	88.90	0	10,393	0.00%
2022/01/12	20	88.00	22	88.58	88.60	-2	10,380	-0.02%
2022/01/11	2.2	89.48	36	90.63	89.20	-33.9	10,346	-0.33%
2022/01/10	5.2	91.90	0	0.00	92.00	5.2	10,289	0.05%
2022/01/07	4.1	91.18	0	0.00	91.00	4.1	10,265	0.04%
2022/01/06	3	94.23	0	0.00	93.90	3	10,182	0.03%
2022/01/05	10.1	94.88	21	95.20	95.20	-10.9	10,147	-0.11%
2022/01/04	168.1	96.25	166	96.43	96.90	2.1	10,056	0.02%	大買/大賣/
2022/01/03	62	95.01	78.1	95.04	95.00	-16.1	9,897	-0.16%
2021/12/30	3	93.67	3	94.00	93.90	0	9,850	0.00%
2021/12/29	8.2	94.29	11	95.18	93.60	-2.8	9,816	-0.03%
2021/12/28	4.2	93.56	12	93.90	93.90	-7.8	9,685	-0.08%
2021/12/27	30	93.80	32	94.17	94.00	-2	9,668	-0.02%
2021/12/24	3	93.17	2	93.65	92.70	1	9,660	0.01%
2021/12/23	4	94.40	6	94.40	93.80	-2	9,637	-0.02%
2021/12/22	27	94.27	24	94.37	94.00	3	9,623	0.03%
2021/12/21	52	93.98	52	94.11	93.70	0	9,564	0.00%
2021/12/20	6	92.15	9	92.44	92.00	-3	9,464	-0.03%
2021/12/17	41	92.22	35	91.75	91.20	6	9,411	0.06%
2021/12/16	3.1	93.21	5	93.90	94.20	-1.9	9,293	-0.02%
2021/12/15	32	92.90	30	93.32	92.10	2	9,227	0.02%
2021/12/14	18.1	92.49	22	92.56	92.00	-3.9	9,170	-0.04%
2021/12/13	153	94.14	144	94.14	93.80	9	9,086	0.10%	大買/大賣/
2021/12/10	26	96.76	23	96.47	95.50	3	8,940	0.03%
2021/12/09	136	98.01	105	97.62	96.90	31	8,845	0.35%	大買/大賣/
2021/12/08	90	99.41	110	99.78	98.50	-20	8,661	-0.23%	大賣/
2021/12/07	46	97.59	35	98.19	97.10	11	8,383	0.13%
2021/12/06	215	99.44	186	99.45	97.60	29	8,243	0.35%	大買/大賣/
2021/12/03	345	97.34	343	97.46	96.90	2	7,806	0.03%	大買/大賣/
2021/12/02	31	99.35	12	100.28	97.00	19	7,640	0.25%
2021/12/01	86	98.95	136	98.97	101.50	-50	7,293	-0.69%	大賣/
2021/11/30	241	99.28	224	99.20	99.10	17	6,853	0.25%	大買/大賣/
2021/11/29	158	94.24	156	94.29	94.10	2	6,181	0.03%	大買/大賣/
2021/11/26	44.1	97.83	40	97.33	96.40	4	6,102	0.07%
2021/11/25	58	95.56	54	96.41	95.00	4	5,614	0.07%
2021/11/24	127	93.45	131	93.80	93.60	-4	5,292	-0.08%	大買/大賣/
2021/11/23	114	94.55	106.2	94.72	92.70	7.9	5,125	0.15%	大買/大賣/
2021/11/22	329.1	98.11	298	98.64	97.50	31.1	4,867	0.64%	大買/大賣/
2021/11/19	241	93.06	242.2	93.78	93.30	-1.2	4,204	-0.03%	大買/大賣/
2021/11/18	360.1	91.80	364.1	92.26	90.60	-4	3,805	-0.11%	大買/大賣/
2021/11/17	172	87.54	170	87.47	87.10	2	3,454	0.06%	大買/大賣/
2021/11/16	191	89.95	168	89.82	89.80	23	3,338	0.69%	大買/大賣/
2021/11/15	123	89.18	126	90.72	94.30	-3	2,987	-0.10%	大買/大賣/
2021/11/12	2	87.10	3	87.03	85.80	-1	2,733	-0.04%
2021/11/11	0	0.00	1	86.10	85.90	-1	2,700	-0.04%
2021/11/10	2	85.80	0	0.00	85.70	2	2,730	0.07%
2021/11/09	1	84.10	0	0.00	84.90	1	2,747	0.04%
2021/11/08	8	85.85	1	84.60	84.10	7	2,768	0.25%
2021/11/05	0	0.00	7	86.51	87.10	-7	2,769	-0.25%
2021/11/03	0	0.00	4	88.05	87.30	-4	2,807	-0.14%
2021/11/02	12.1	88.91	0	0.00	86.20	12.1	2,751	0.44%
2021/11/01	1	89.60	2	90.05	87.70	-1	2,682	-0.04%
2021/10/29	0	0.00	3	87.97	88.50	-3	2,551	-0.12%
2021/10/28	2	86.90	9	87.16	87.60	-7	2,440	-0.29%
2021/10/27	10	82.70	10	83.80	83.60	0	2,248	0.00%
2021/10/26	7	81.49	2	82.00	81.00	5	2,177	0.23%
2021/10/21	0	0.00	2	76.20	76.20	-2	2,199	-0.09%
2021/10/20	0	0.00	1	77.70	77.60	-1	2,283	-0.04%
2021/10/19	1	76.30	0	0.00	76.90	1	2,324	0.04%
2021/10/14	0	0.00	1	73.60	74.60	-1	2,590	-0.04%
2021/10/12	2	74.60	0	0.00	74.60	2	2,734	0.07%
2021/10/05	0	0.00	4	72.80	73.50	-4	3,752	-0.11%
2021/10/01	1	74.00	1	73.40	73.50	0	3,819	0.00%
2021/09/30	1	76.40	0	0.00	76.80	1	3,870	0.03%
2021/09/29	2	75.75	2	76.60	75.70	0	4,236	0.00%
2021/09/27	2	79.70	0	0.00	79.50	2	4,375	0.05%
2021/09/16	1	80.70	1	81.40	80.30	0	5,816	0.00%
2021/09/06	0	0.00	1	82.60	81.10	-1	6,010	-0.02%
2021/09/03	1	83.20	10	83.20	82.30	-9	6,001	-0.15%
2021/09/02	10	83.70	33	83.75	82.50	-23	5,999	-0.38%
2021/09/01	243	85.42	218	85.97	84.40	25	5,976	0.42%	大買/大賣/
2021/08/30	24	82.35	23	82.27	82.60	1	5,832	0.02%
2021/08/27	10	83.70	0	0.00	83.00	10	5,834	0.17%
2021/08/26	4	84.30	10	84.10	84.40	-6	5,837	-0.10%
2021/08/25	59	84.56	56	84.89	83.40	3	5,850	0.05%
2021/08/24	3	81.03	0	0.00	81.10	3	5,818	0.05%
2021/08/20	0	0.00	5	79.60	78.60	-5	5,873	-0.09%
2021/08/19	6	80.03	0	0.00	78.50	6	5,897	0.10%
2021/08/17	0	0.00	0.1	80.30	78.50	-0.1	5,938	0.00%
2021/08/16	2	79.60	0	0.00	79.90	2	5,943	0.03%
2021/08/11	2.2	82.68	0	0.00	81.50	2.2	5,905	0.04%
2021/08/09	2	85.70	0	0.00	86.00	2	5,919	0.03%
2021/08/04	1	87.00	0	0.00	86.10	1	6,030	0.02%
2021/08/03	15	87.50	0	0.00	88.00	15	6,078	0.25%
2021/07/30	1	86.00	5	87.30	85.80	-4	6,216	-0.06%
2021/07/29	0	0.00	5	86.30	87.10	-5	6,226	-0.08%
2021/07/28	11	85.77	25	85.68	85.90	-14	6,249	-0.22%
2021/07/27	6	91.18	3	89.97	89.30	3	6,322	0.05%
2021/07/26	4.1	91.44	7	91.50	91.70	-2.9	6,284	-0.05%
2021/07/23	50	90.30	50	89.80	89.20	0	6,240	0.00%
2021/07/22	0	0.00	5	89.90	89.20	-5	6,484	-0.08%
2021/07/21	8	88.64	3	90.10	88.20	5	6,516	0.08%
2021/07/20	6	86.82	0	0.00	86.60	6	6,441	0.09%
2021/07/19	3	90.40	2	89.70	89.50	1	6,373	0.02%
2021/07/16	0	0.00	7	91.67	91.30	-7	6,365	-0.11%
2021/07/15	4	90.35	4	89.90	90.40	0	6,363	0.00%
2021/07/14	14	91.30	56	92.10	90.60	-42	6,334	-0.66%
2021/07/13	68	93.84	69	96.56	92.20	-1	6,255	-0.02%
2021/07/12	81	92.98	62	93.39	94.30	19	5,656	0.34%
2021/07/09	11	90.03	13	90.38	90.20	-2	5,498	-0.04%
2021/07/08	0	0.00	1	90.70	91.10	-1	5,553	-0.02%
2021/07/07	4	91.33	3	90.40	90.80	1	5,573	0.02%
2021/07/06	26	93.59	9	94.16	92.10	17	5,563	0.31%
2021/07/05	2	91.95	10	91.58	91.60	-8	5,337	-0.15%
2021/07/02	1	91.00	1	89.80	89.20	0	5,510	0.00%
2021/07/01	5	90.00	9	89.47	88.00	-4	5,490	-0.07%
2021/06/30	0	0.00	7	91.66	92.00	-7	5,433	-0.13%
2021/06/29	11	90.86	0.5	91.00	92.50	10.5	5,408	0.19%
2021/06/28	46	93.89	48	93.63	92.40	-2	5,203	-0.04%
2021/06/25	49	88.09	44	88.43	91.00	5	4,772	0.10%
2021/06/24	4	85.43	13	85.68	86.20	-9	4,312	-0.21%
2021/06/18	20	81.97	20	82.70	83.30	0	4,293	0.00%
2021/06/16	6	81.10	0	0.00	80.90	6	4,455	0.13%
2021/06/15	0	0.00	6	82.10	82.00	-6	4,576	-0.13%
2021/06/08	2	80.20	0	0.00	79.90	2	4,865	0.04%
2021/06/07	1	78.00	0	0.00	80.90	1	5,077	0.02%
2021/06/02	14	81.60	14	80.56	80.60	0	5,422	0.00%
2021/06/01	37	84.19	36	84.21	82.50	1	5,826	0.02%
2021/05/28	0	0.00	1	80.20	81.20	-1	5,980	-0.02%
2021/05/27	0	0.00	1	80.00	79.20	-1	6,098	-0.02%
2021/05/25	0	0.00	10	78.28	78.20	-10	6,397	-0.16%
2021/05/21	1	74.70	0	0.00	76.20	1	6,937	0.01%
2021/05/17	0	0.00	43	71.22	68.30	-43	8,983	-0.48%
2021/05/14	0	0.00	7	75.70	73.50	-7	9,000	-0.08%
2021/05/13	1	71.10	1	72.30	74.20	0	9,084	0.00%
2021/05/12	4	74.90	2	77.80	72.00	2	9,244	0.02%
2021/05/11	2	78.95	0	0.00	77.60	2	9,154	0.02%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/05	1	77.80	10	78.82	77.00	-9	9,153	-0.10%
2021/05/04	12	79.44	0	0.00	78.10	12	9,146	0.13%
2021/05/03	0	0.00	4	85.60	85.60	-4	9,019	-0.04%
2021/04/29	2	89.20	1	88.90	88.70	1	8,986	0.01%
2021/04/28	0	0.00	8	93.36	90.70	-8	8,972	-0.09%
2021/04/27	20	91.20	1	90.00	91.20	19	8,731	0.22%
2021/04/26	0	0.00	2	88.70	88.90	-2	8,680	-0.02%
2021/04/22	0	0.00	11	87.92	86.60	-11	8,696	-0.13%
2021/04/21	0	0.00	2	90.60	88.80	-2	8,661	-0.02%
2021/04/20	41	89.58	37	89.87	90.00	4	8,621	0.05%
2021/04/19	0	0.00	5	89.80	88.80	-5	8,673	-0.06%
2021/04/16	0	0.00	1	90.90	89.80	-1	8,803	-0.01%
2021/04/15	73	89.69	73	90.05	89.30	0	8,847	0.00%
2021/04/14	1	88.90	3	89.13	87.40	-2	8,872	-0.02%
2021/04/13	0	0.00	5	89.06	88.10	-5	8,858	-0.06%
2021/04/12	0	0.00	1	92.00	90.00	-1	8,845	-0.01%
2021/04/09	7	91.57	0	0.00	90.70	7	8,899	0.08%
2021/04/08	2	93.30	18	93.33	93.30	-16	8,771	-0.18%
2021/04/07	3	88.60	9	89.39	89.20	-6	8,521	-0.07%
2021/04/06	1	87.80	1	87.80	87.70	0	8,521	0.00%
2021/04/01	60	90.83	46	90.90	89.70	14	8,460	0.17%
2021/03/31	1	89.00	1	89.80	89.30	0	8,378	0.00%
2021/03/30	71	89.22	32	88.84	88.90	39	8,353	0.47%
2021/03/29	0	0.00	1	88.30	88.80	-1	8,334	-0.01%
2021/03/26	31	88.35	34	88.10	88.20	-3	8,323	-0.04%
2021/03/24	1	88.00	0	0.00	87.50	1	8,304	0.01%
2021/03/23	0	0.00	5	87.68	87.10	-5	8,284	-0.06%
2021/03/22	5	89.52	7	90.39	88.80	-2	8,227	-0.02%
2021/03/19	3	91.13	2	90.95	91.10	1	8,208	0.01%
2021/03/18	6	91.12	4	91.03	91.20	2	8,174	0.02%
2021/03/17	3	90.60	2	91.10	89.30	1	8,218	0.01%
2021/03/16	4	90.50	3	90.60	89.90	1	8,359	0.01%
2021/03/12	2	89.20	5	89.66	89.10	-3	8,447	-0.04%
2021/03/11	9	91.53	14	91.35	90.10	-5	8,423	-0.06%
2021/03/10	7	90.51	7	90.70	90.40	0	8,239	0.00%
2021/03/09	2	86.45	2	87.50	89.20	0	8,160	0.00%
2021/03/08	2.5	87.38	1	87.30	87.00	1.5	8,088	0.02%
2021/03/05	32	90.16	97	89.33	88.10	-65	8,016	-0.81%
2021/03/04	24	86.88	0	0.00	86.10	24	7,670	0.31%
2021/03/03	8	90.04	12	89.53	89.80	-4	7,702	-0.05%
2021/03/02	5	90.10	4	90.85	88.90	1	7,600	0.01%
2021/02/26	18	91.69	17	92.01	92.00	1	7,479	0.01%
2021/02/25	5	91.08	1	90.00	89.70	4	7,279	0.05%
2021/02/24	15	92.66	7	93.14	90.70	8	7,132	0.11%
2021/02/23	20	92.48	1	93.60	93.20	19	6,872	0.28%
2021/02/22	124	98.32	92	98.21	95.80	32	6,549	0.49%	大買/
2021/02/19	34	89.81	7	92.21	94.00	27	5,820	0.46%
2021/02/18	1	84.00	6	84.53	85.50	-5	4,952	-0.10%
2021/02/05	1	75.60	0	0.00	75.60	1	4,508	0.02%
2021/02/04	32	76.71	4	76.85	77.10	28	4,465	0.63%
2021/02/03	28	76.64	29	76.43	75.70	-1	4,357	-0.02%
2021/02/01	1	72.20	0	0.00	72.30	1	4,219	0.02%
2021/01/29	52	75.69	54	76.05	73.80	-2	4,167	-0.05%
2021/01/27	3	73.97	5	74.52	74.80	-2	3,975	-0.05%
2021/01/26	1	74.40	1	75.00	72.90	0	3,935	0.00%
2021/01/25	1	74.10	1	74.00	73.90	0	3,903	0.00%
2021/01/22	22	71.45	28	71.69	73.20	-6	3,877	-0.15%
2021/01/21	1	70.70	0	0.00	71.00	1	3,846	0.03%
2021/01/20	3	72.57	1	72.20	72.10	2	3,809	0.05%
2021/01/19	0	0.00	5	74.80	75.20	-5	3,750	-0.13%
2021/01/15	4	77.48	16	75.73	75.50	-12	3,670	-0.33%
2021/01/13	1	77.70	6	77.07	76.70	-5	3,590	-0.14%
2021/01/12	1	76.30	1	76.50	76.10	0	3,555	0.00%
2021/01/11	52	79.26	34	79.61	79.90	18	3,465	0.52%
2021/01/08	12	77.09	9	76.61	77.60	3	3,298	0.09%
2021/01/07	1	76.90	2	76.95	77.10	-1	3,212	-0.03%
2021/01/06	1	74.10	0	0.00	74.60	1	3,156	0.03%
2021/01/05	29	77.19	33	77.10	77.50	-4	3,075	-0.13%
2021/01/04	5	77.44	5	77.70	78.00	0	3,019	0.00%
2020/12/29	0	0.00	1	73.70	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	1	73.20	73.00	-1	2,810	-0.04%
2020/12/25	59	72.70	58	72.51	72.70	1	2,798	0.04%
2020/12/24	10	72.50	15	72.67	72.70	-5	2,779	-0.18%
2020/12/22	0	0.00	5	71.70	70.20	-5	2,781	-0.18%
2020/12/21	0	0.00	13	72.05	72.20	-13	2,772	-0.47%
2020/12/18	3	74.37	8	73.35	73.60	-5	2,747	-0.18%
2020/12/17	0	0.00	2	72.65	72.30	-2	2,701	-0.07%
2020/12/15	1	74.20	0	0.00	72.20	1	2,672	0.04%
2020/12/14	0	0.00	4	76.30	75.50	-4	2,592	-0.15%
2020/12/11	15	79.20	7	78.79	77.20	8	2,545	0.31%
2020/12/10	38	78.94	47	79.26	79.90	-9	2,382	-0.38%
2020/12/09	8	77.44	6	77.05	78.80	2	2,176	0.09%
2020/12/08	1	72.70	3	73.53	73.30	-2	1,938	-0.10%
2020/12/07	0	0.00	3	72.27	72.50	-3	1,922	-0.16%
2020/12/04	3	73.80	1	73.60	73.70	2	1,889	0.11%
2020/12/03	4	75.08	2	74.25	74.20	2	1,868	0.11%
2020/12/02	0	0.00	2	74.00	73.90	-2	1,793	-0.11%
2020/12/01	2	72.55	0	0.00	72.40	2	1,747	0.11%
2020/11/30	2	74.10	0	0.00	73.20	2	1,727	0.12%
2020/11/27	26	72.60	40	72.91	74.00	-14	1,682	-0.83%
2020/11/26	0	0.00	2	71.00	70.70	-2	1,507	-0.13%
2020/11/25	15	70.68	1	70.40	70.20	14	1,493	0.94%
2020/11/24	1	70.80	2	70.40	70.60	-1	1,471	-0.07%
2020/11/23	1	69.70	0	0.00	69.70	1	1,450	0.07%
2020/11/20	5	69.80	1	70.00	70.00	4	1,459	0.27%
2020/11/19	0	0.00	4	69.35	69.30	-4	1,458	-0.27%
2020/11/18	57	70.88	56	71.23	70.30	1	1,453	0.07%
2020/11/17	5	69.16	1	69.10	69.40	4	1,379	0.29%
2020/11/16	25	69.35	26	69.43	68.70	-1	1,424	-0.07%
2020/11/11	12	68.53	21	68.52	68.80	-9	1,410	-0.64%
2020/11/10	56	68.53	41	68.80	68.50	15	1,405	1.07%
2020/11/09	3	67.50	3	67.00	67.90	0	1,366	0.00%
2020/11/06	3	65.10	1	64.70	64.70	2	1,330	0.15%
2020/11/05	0	0.00	1	65.00	64.90	-1	1,371	-0.07%
2020/11/04	0	0.00	1	65.20	65.30	-1	1,386	-0.07%
2020/11/03	5	64.40	0	0.00	64.70	5	1,411	0.35%
2020/10/30	1	63.50	0	0.00	63.60	1	1,485	0.07%
2020/10/27	1	65.00	0	0.00	65.00	1	1,540	0.06%
2020/10/15	1	66.50	0	0.00	65.60	1	1,973	0.05%
2020/10/14	1	66.60	0	0.00	66.60	1	1,992	0.05%
2020/10/06	0	0.00	2	65.50	65.40	-2	2,244	-0.09%
2020/09/29	1	64.50	0	0.00	64.10	1	3,243	0.03%
2020/09/28	2	64.50	1	65.40	65.30	1	3,547	0.03%
2020/09/25	2	62.65	1	62.00	62.20	1	3,596	0.03%
2020/09/24	2	64.25	3	63.73	63.90	-1	3,593	-0.03%
2020/09/21	1	67.50	0	0.00	67.10	1	3,647	0.03%
2020/09/16	0	0.00	2	67.15	66.90	-2	3,674	-0.05%
2020/09/15	1	66.70	17	66.63	66.80	-16	3,674	-0.44%
2020/09/11	11	64.08	10	63.90	64.00	1	3,815	0.03%
2020/09/10	0	0.00	4	64.30	64.40	-4	3,849	-0.10%
2020/09/08	2	64.95	0	0.00	65.10	2	3,898	0.05%
2020/09/04	0	0.00	1	66.20	66.40	-1	3,990	-0.03%
2020/09/03	1	67.60	1	68.00	67.50	0	4,170	0.00%
2020/09/02	3	67.87	1	68.00	68.20	2	4,182	0.05%
2020/08/28	2	66.00	0	0.00	66.10	2	4,203	0.05%
2020/08/21	2	64.60	0	0.00	65.00	2	4,434	0.05%
2020/08/20	1	65.80	0	0.00	63.60	1	4,430	0.02%
2020/08/19	1	68.80	1	69.20	68.50	0	4,386	0.00%
2020/08/12	1	69.80	0	0.00	69.90	1	4,365	0.02%
2020/08/11	0	0.00	4	70.30	71.10	-4	4,377	-0.09%
2020/08/06	0	0.00	3	71.90	71.60	-3	4,397	-0.07%
2020/08/05	1	71.30	1	71.20	71.30	0	4,403	0.00%
2020/08/04	2	70.00	0	0.00	69.90	2	4,400	0.05%
2020/07/31	3	69.30	0	0.00	69.00	3	4,580	0.07%
2020/07/30	0	0.00	2	69.40	69.40	-2	4,592	-0.04%
2020/07/29	3	67.90	0	0.00	68.50	3	4,577	0.07%
2020/07/28	2	68.40	0	0.00	67.30	2	4,577	0.04%
2020/07/27	2	69.70	1	69.10	69.00	1	4,590	0.02%
2020/07/24	5	70.58	0	0.00	70.40	5	4,594	0.11%
2020/07/23	0	0.00	2	72.65	72.30	-2	4,568	-0.04%
2020/07/22	33	73.06	35	73.62	73.00	-2	4,581	-0.04%
2020/07/17	1	71.00	0	0.00	71.20	1	4,448	0.02%
2020/07/16	1	71.30	1	71.20	71.50	0	4,457	0.00%
2020/07/15	7	71.59	2	73.45	71.20	5	4,439	0.11%
2020/07/14	3	72.87	58	73.45	72.60	-55	4,456	-1.23%
2020/07/13	0	0.00	3	75.80	75.20	-3	4,414	-0.07%
2020/07/10	2	79.05	10	76.92	75.00	-8	4,421	-0.18%
2020/07/09	83	79.93	89	80.31	79.90	-6	4,363	-0.14%
2020/07/08	76	80.95	17	81.71	81.40	59	4,194	1.41%
2020/07/07	83	73.05	83	73.31	77.10	0	3,612	0.00%
2020/07/06	1	72.40	6	71.97	72.10	-5	3,368	-0.15%
2020/07/03	1	70.60	1	71.00	70.60	0	3,365	0.00%
2020/07/01	0	0.00	2	71.85	71.00	-2	3,440	-0.06%
2020/06/30	2	70.10	1	70.30	70.10	1	3,412	0.03%
2020/06/29	3	69.00	0	0.00	68.80	3	3,425	0.09%
2020/06/24	11	70.09	0	0.00	70.20	11	3,431	0.32%
2020/06/23	1	70.50	0	0.00	70.10	1	3,459	0.03%
2020/06/22	1	70.30	2	70.60	70.70	-1	3,480	-0.03%
2020/06/19	95	71.72	99	71.35	70.00	-4	3,529	-0.11%
2020/06/18	0	0.00	2	70.20	70.70	-2	3,433	-0.06%
2020/06/17	40	70.34	43	70.14	70.30	-3	3,447	-0.09%
2020/06/16	4	69.15	6	69.00	69.70	-2	3,475	-0.06%
2020/06/15	0	0.00	1	69.00	68.00	-1	3,541	-0.03%
2020/06/12	8	67.91	0	0.00	68.80	8	3,559	0.22%
2020/06/11	55	70.36	47	70.18	69.90	8	3,586	0.22%
2020/06/10	13	73.06	8	73.18	72.20	5	3,590	0.14%
2020/06/09	1	72.30	0	0.00	72.40	1	3,506	0.03%
2020/06/08	2	72.20	0	0.00	71.50	2	3,570	0.06%
2020/06/05	1	72.20	0	0.00	72.50	1	3,567	0.03%
2020/06/02	4	72.85	14	72.54	72.30	-10	3,568	-0.28%
2020/06/01	2	70.30	1	70.50	70.60	1	3,436	0.03%
2020/05/29	3	68.50	2	69.00	68.50	1	3,434	0.03%
2020/05/28	1	69.80	0	0.00	68.80	1	3,474	0.03%
2020/05/26	3	70.00	3	69.80	69.50	0	3,585	0.00%
2020/05/25	10	68.45	1	67.20	69.00	9	3,620	0.25%
2020/05/22	24	68.69	24	68.27	68.10	0	3,694	0.00%
2020/05/18	7	66.74	5	67.20	67.30	2	4,012	0.05%
2020/05/15	14	67.65	2	67.50	67.20	12	4,013	0.30%
2020/05/14	7	70.07	10	70.04	68.80	-3	4,008	-0.07%
2020/05/12	12	71.53	11	71.60	71.00	1	4,052	0.02%
2020/05/11	12	70.73	0	0.00	70.90	12	4,099	0.29%
2020/05/08	19	71.31	3	71.20	70.70	16	4,087	0.39%
2020/05/07	0	0.00	3	73.60	74.60	-3	3,973	-0.08%
2020/05/06	47	71.79	47	71.61	71.30	0	3,944	0.00%
2020/05/05	7	71.30	7	70.97	71.20	0	3,964	0.00%
2020/04/30	173	73.00	181	73.26	72.60	-8	4,096	-0.20%	大買/大賣/
2020/04/29	2	70.80	18	71.36	71.30	-16	4,105	-0.39%
2020/04/28	53	70.95	59	70.58	70.40	-6	4,132	-0.15%
2020/04/27	2	70.60	7	70.16	70.40	-5	4,228	-0.12%
2020/04/24	56	69.01	57	68.56	68.20	-1	4,231	-0.02%
2020/04/23	3	69.00	0	0.00	68.50	3	4,294	0.07%
2020/04/22	0	0.00	2	67.80	68.50	-2	4,402	-0.05%
2020/04/21	2	70.15	8	69.68	67.50	-6	4,488	-0.13%
2020/04/20	9	70.09	9	69.98	70.40	0	4,530	0.00%
2020/04/17	2	69.50	9	70.64	69.20	-7	4,584	-0.15%
2020/04/16	108	70.36	96	70.07	69.70	12	4,725	0.25%	大買/
2020/04/15	9	70.20	10	69.96	70.10	-1	4,829	-0.02%
2020/04/14	125	69.32	119	69.49	69.70	6	4,917	0.12%	大買/大賣/
2020/04/13	6	67.98	11	68.25	67.40	-5	5,160	-0.10%
2020/04/10	1	67.40	0	0.00	66.80	1	5,536	0.02%
2020/04/09	66	68.02	72	67.72	67.30	-6	5,868	-0.10%
2020/04/08	14	67.52	16	67.81	68.40	-2	6,121	-0.03%
2020/04/07	10	66.03	4	65.85	66.60	6	6,268	0.10%
2020/04/06	0	0.00	3	61.80	62.40	-3	6,416	-0.05%
2020/04/01	38	61.77	40	61.52	62.00	-2	6,722	-0.03%
2020/03/30	4	58.75	4	59.00	61.90	0	7,651	0.00%
2020/03/27	10	63.42	11	63.32	61.00	-1	7,928	-0.01%
2020/03/25	1	62.40	0	0.00	61.60	1	8,673	0.01%
2020/03/24	19	58.93	19	59.01	58.90	0	8,750	0.00%
2020/03/23	139	56.08	139	55.39	54.10	0	8,864	0.00%	大買/大賣/
2020/03/20	79	55.78	80	55.94	57.50	-1	9,195	-0.01%
2020/03/19	2	52.40	7	54.57	52.30	-5	9,238	-0.05%
2020/03/18	3	60.57	10	58.37	58.10	-7	9,165	-0.08%
2020/03/17	9	61.09	79	60.52	60.20	-70	9,235	-0.76%
2020/03/16	5	63.86	0	0.00	62.00	5	9,171	0.05%
2020/03/13	3	64.40	143	65.14	68.00	-140	9,102	-1.54%	大賣/鉅額交易
2020/03/12	40	73.02	62	72.78	71.00	-22	9,013	-0.24%
2020/03/11	16	80.80	17	80.74	78.50	-1	8,929	-0.01%
2020/03/10	6	79.97	7	79.36	80.80	-1	8,950	-0.01%
2020/03/09	49	80.34	43	80.11	79.00	6	8,906	0.07%
2020/03/06	6	83.60	0	0.00	83.20	6	8,846	0.07%
2020/03/04	5	83.00	5	83.20	83.70	0	8,817	0.00%
2020/03/03	12	83.62	13	83.92	83.70	-1	8,805	-0.01%
2020/03/02	6	82.80	6	82.48	81.50	0	8,759	0.00%
2020/02/27	4	85.45	0	0.00	83.70	4	8,723	0.05%
2020/02/25	21	91.00	10	90.46	90.30	11	8,605	0.13%
2020/02/24	35	91.55	32	91.90	91.90	3	8,532	0.04%
2020/02/21	3	90.80	1	90.40	90.70	2	8,502	0.02%
2020/02/20	45	91.94	23	92.15	91.00	22	8,474	0.26%
2020/02/19	13	89.11	10	90.39	92.10	3	8,358	0.04%
2020/02/18	37	88.84	37	88.69	88.30	0	8,233	0.00%
2020/02/17	1	88.10	1	89.20	88.40	0	8,238	0.00%
2020/02/14	1	88.50	1	88.10	88.80	0	8,215	0.00%
2020/02/13	40	88.27	43	87.80	87.80	-3	8,200	-0.04%
2020/02/12	6	88.50	7	87.87	88.50	-1	8,187	-0.01%
2020/02/11	24	84.81	21	84.58	85.50	3	8,131	0.04%
2020/02/10	3	83.63	4	82.90	84.00	-1	8,140	-0.01%
2020/02/07	4	86.93	0	0.00	85.40	4	8,138	0.05%
2020/02/06	5	87.80	1	88.00	88.00	4	8,139	0.05%
2020/02/05	26	86.91	22	87.48	86.70	4	8,141	0.05%
2020/02/04	3	87.13	0	0.00	87.60	3	8,089	0.04%
2020/02/03	0	0.00	3	81.70	84.80	-3	8,065	-0.04%
2020/01/31	1	86.30	2	85.30	86.50	-1	8,256	-0.01%
2020/01/30	4	88.40	0	0.00	86.60	4	8,282	0.05%
2020/01/20	1	95.30	4	95.60	96.20	-3	8,158	-0.04%
2020/01/17	1	95.60	2	96.10	95.00	-1	8,174	-0.01%
2020/01/16	7	96.34	4	96.43	96.60	3	8,264	0.04%
2020/01/15	33	96.35	27	95.50	95.50	6	8,159	0.07%
2020/01/14	1	98.70	1	98.20	98.30	0	8,055	0.00%
2020/01/13	13	97.31	13	98.20	98.20	0	7,961	0.00%
2020/01/10	41	99.16	38	97.97	97.00	3	7,897	0.04%
2020/01/09	16	99.94	44	99.87	100.50	-28	7,686	-0.36%
2020/01/08	62	99.45	33	97.73	97.40	29	7,556	0.38%
2020/01/07	71	98.37	40	99.43	99.20	31	7,403	0.42%
2020/01/06	53	104.52	5	106.40	103.00	48	7,077	0.68%
2020/01/03	180	106.63	121	104.56	104.50	59	6,656	0.89%	大買/大賣/
2020/01/02	33	109.18	14	110.93	108.50	19	6,306	0.30%
2019/12/31	26	106.42	30.5	106.95	108.00	-4.5	6,011	-0.07%
2019/12/30	16	105.97	12	106.67	105.50	4	5,801	0.07%
2019/12/27	29	106.93	9	107.44	106.00	20	5,576	0.36%
2019/12/26	23	106.11	18	106.94	106.50	5	5,269	0.09%
2019/12/25	57.5	99.32	59	99.08	101.50	-1.5	4,672	-0.03%
2019/12/24	4	97.05	29	96.88	96.50	-25	4,318	-0.58%
2019/12/23	137	95.85	304	97.46	95.80	-167	4,028	-4.15%	大買/大賣/鉅額交易
2019/12/20	15	88.73	94	88.83	88.90	-79	3,572	-2.21%
2019/12/19	17	87.28	11	87.65	85.60	6	3,250	0.18%
2019/12/18	36	86.67	12	86.53	86.50	24	3,126	0.77%
2019/12/17	1	86.60	10	85.90	86.00	-9	3,007	-0.30%
2019/12/16	0	0.00	9	81.59	82.80	-9	2,674	-0.34%
2019/12/13	0	0.00	1	80.30	79.10	-1	2,585	-0.04%
2019/12/12	1	80.60	3	80.50	80.20	-2	2,560	-0.08%
2019/12/11	0	0.00	59	79.12	79.10	-59	2,464	-2.39%
2019/12/09	1	79.30	2	79.20	78.90	-1	2,476	-0.04%
2019/12/06	4	79.00	0	0.00	78.40	4	2,492	0.16%
2019/12/05	1	79.50	1	78.90	78.70	0	2,519	0.00%
2019/11/28	0	0.00	2	78.10	77.80	-2	2,560	-0.08%
2019/11/26	4	78.60	0	0.00	78.90	4	2,729	0.15%
2019/11/20	3	76.50	1	76.30	76.60	2	2,931	0.07%
2019/11/19	2	78.10	0	0.00	77.80	2	2,967	0.07%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/15	0	0.00	1	78.60	78.20	-1	3,030	-0.03%
2019/11/14	2	78.25	1	77.70	77.70	1	3,075	0.03%
2019/11/13	16	79.42	16	79.11	79.10	0	3,136	0.00%
2019/11/12	7	79.51	9	80.08	80.10	-2	3,145	-0.06%
2019/11/11	30	80.20	30	79.70	79.70	0	3,175	0.00%
2019/11/08	14	83.01	0	0.00	83.00	14	3,204	0.44%
2019/11/07	5	83.62	0	0.00	83.60	5	3,248	0.15%
2019/11/06	20	84.95	20	84.20	84.20	0	3,240	0.00%
2019/11/05	20	85.80	23	85.73	85.20	-3	3,239	-0.09%
2019/11/04	4	85.70	3	85.73	85.40	1	3,240	0.03%
2019/11/01	5	85.16	2	85.00	85.30	3	3,225	0.09%
2019/10/31	16	84.49	0	0.00	84.00	16	3,225	0.50%
2019/10/30	28	85.45	3	85.57	84.90	25	3,181	0.79%
2019/10/29	11	83.67	25	84.73	84.80	-14	2,957	-0.47%
2019/10/25	34	83.48	4	83.43	83.00	30	2,909	1.03%
2019/10/24	46	83.83	61	83.88	84.30	-15	2,857	-0.52%
2019/10/23	40	81.45	30	81.10	81.10	10	2,728	0.37%
2019/10/22	0	0.00	2	80.50	80.10	-2	2,736	-0.07%
2019/10/15	3	79.80	0	0.00	79.10	3	3,218	0.09%
2019/10/14	0	0.00	1	79.20	78.90	-1	3,284	-0.03%
2019/10/09	0	0.00	1	79.10	79.00	-1	3,275	-0.03%
2019/10/07	2	82.00	2	81.90	81.10	0	3,333	0.00%
2019/10/04	2	81.00	0	0.00	81.00	2	3,349	0.06%
2019/10/02	26	81.44	25	81.49	81.50	1	3,389	0.03%
2019/09/27	1	78.30	4	78.50	78.30	-3	3,409	-0.09%
2019/09/25	0	0.00	1	79.30	79.30	-1	3,539	-0.03%
2019/09/20	1	80.30	0	0.00	80.70	1	4,061	0.02%
2019/09/19	5	80.40	4	81.70	80.40	1	4,033	0.02%
2019/09/18	3	81.40	0	0.00	81.50	3	4,017	0.07%
2019/09/12	2	82.75	0	0.00	82.60	2	4,166	0.05%
2019/09/11	1	83.10	0	0.00	82.30	1	4,240	0.02%
2019/09/10	12	82.55	10	82.30	82.30	2	4,277	0.05%
2019/09/09	33	83.85	10	83.60	83.60	23	4,317	0.53%
2019/09/06	2	85.60	0	0.00	85.30	2	4,528	0.04%
2019/09/04	2	85.50	1	85.20	85.50	1	4,813	0.02%
2019/09/03	3	86.07	0	0.00	84.70	3	4,841	0.06%
2019/09/02	2	86.00	0	0.00	86.00	2	4,833	0.04%
2019/08/29	37	87.16	14	87.40	86.10	23	4,820	0.48%
2019/08/28	30	86.90	80	86.71	87.70	-50	4,687	-1.07%
2019/08/27	2	83.30	0	0.00	84.00	2	4,565	0.04%
2019/08/23	20	86.02	85	86.53	85.10	-65	4,534	-1.43%
2019/08/22	42	86.04	25	86.30	85.80	17	4,491	0.38%
2019/08/21	28	85.04	22	85.39	85.30	6	4,431	0.14%
2019/08/20	76	85.48	51	85.24	85.30	25	4,411	0.57%
2019/08/19	47	85.00	31	84.14	84.10	16	4,378	0.37%
2019/08/16	41	83.61	19	84.47	85.00	22	4,345	0.51%
2019/08/15	0	0.00	2	82.25	82.60	-2	4,266	-0.05%
2019/08/14	22	82.03	21	82.01	82.30	1	4,258	0.02%
2019/08/12	6	80.97	6	81.17	82.90	0	4,208	0.00%
2019/08/08	39	79.50	50	79.70	79.50	-11	4,154	-0.26%
2019/08/07	26	78.49	15	78.69	78.00	11	4,167	0.26%
2019/08/06	1	75.20	6	78.12	79.50	-5	4,196	-0.12%
2019/08/02	1	80.40	0	0.00	80.60	1	4,196	0.02%
2019/08/01	3	83.00	1	82.60	82.70	2	4,210	0.05%
2019/07/31	0	0.00	6	83.37	83.40	-6	4,220	-0.14%
2019/07/30	6	83.15	0	0.00	81.80	6	4,191	0.14%
2019/07/29	1	85.30	2	85.80	85.10	-1	4,203	-0.02%
2019/07/26	10	85.00	0	0.00	85.40	10	4,270	0.23%
2019/07/25	0	0.00	1	86.00	86.00	-1	4,275	-0.02%
2019/07/24	1	84.30	13	84.28	84.30	-12	4,282	-0.28%
2019/07/23	2	85.25	16	84.80	84.80	-14	4,307	-0.33%
2019/07/22	28	85.34	10	84.90	84.90	18	4,351	0.41%
2019/07/19	17	85.47	18	85.02	85.00	-1	4,365	-0.02%
2019/07/18	12	88.12	0	0.00	85.00	12	4,337	0.28%
2019/07/17	88	89.99	81	88.02	87.20	7	4,321	0.16%
2019/07/16	6	87.80	1	86.90	86.80	5	4,094	0.12%
2019/07/12	1	85.90	3	85.80	85.80	-2	4,268	-0.05%
2019/07/10	0	0.00	4	85.85	86.40	-4	4,383	-0.09%
2019/07/09	13	84.69	14	84.87	84.00	-1	4,450	-0.02%
2019/07/08	31	85.53	30	85.45	85.10	1	4,593	0.02%
2019/07/04	5	85.90	12	86.00	86.00	-7	4,777	-0.15%
2019/07/03	17	88.98	11	89.91	87.00	6	4,814	0.12%
2019/07/02	29	88.81	33	88.59	88.50	-4	4,827	-0.08%
2019/07/01	37	90.57	2	90.40	89.70	35	4,829	0.72%
2019/06/28	40	86.17	11	86.06	86.90	29	4,801	0.60%
2019/06/27	36	86.98	40	87.06	86.90	-4	5,131	-0.08%
2019/06/26	1	81.00	1	81.60	82.40	0	4,997	0.00%
2019/06/25	22	82.05	20	81.77	81.30	2	5,226	0.04%
2019/06/24	8	81.91	8	81.64	82.70	0	5,489	0.00%
2019/06/21	6	82.62	10	82.69	80.80	-4	6,009	-0.07%
2019/06/20	4	83.83	1	83.90	84.00	3	6,228	0.05%
2019/06/19	8	82.48	2	82.80	82.20	6	6,977	0.09%
2019/06/18	0	0.00	4	81.70	80.80	-4	7,536	-0.05%
2019/06/17	3	81.60	0	0.00	83.00	3	7,921	0.04%
2019/06/14	27	82.12	32	82.33	81.60	-5	7,923	-0.06%
2019/06/13	29	80.39	43	80.57	80.40	-14	7,774	-0.18%
2019/06/12	19	74.24	18	74.19	76.00	1	7,605	0.01%
2019/06/11	19	74.64	17	74.48	74.10	2	7,906	0.03%
2019/06/10	30	73.21	32	72.74	73.50	-2	8,015	-0.02%
2019/06/06	60.1	70.90	57	70.46	70.00	3.1	8,052	0.04%
2019/06/05	23	72.95	22	72.64	72.30	1	8,025	0.01%
2019/06/04	18	72.84	14	72.59	72.10	4	8,039	0.05%
2019/06/03	4	72.43	3	72.20	72.20	1	8,071	0.01%
2019/05/31	14	74.14	14	74.03	73.60	0	8,119	0.00%
2019/05/30	30	73.00	30	72.78	73.10	0	8,167	0.00%
2019/05/29	15	72.33	13	72.13	72.20	2	8,229	0.02%
2019/05/28	16	73.02	15	72.75	72.70	1	8,263	0.01%
2019/05/27	18	72.36	18	71.98	72.30	0	8,334	0.00%
2019/05/24	34	73.66	36	73.64	72.60	-2	8,468	-0.02%
2019/05/23	26	73.44	25	73.25	72.90	1	8,607	0.01%
2019/05/22	10	76.92	4	76.80	75.50	6	9,113	0.07%
2019/05/21	1	74.80	0	0.00	77.30	1	9,173	0.01%
2019/05/20	68	75.18	77	74.87	75.20	-9	9,297	-0.10%
2019/05/17	27	77.11	40	76.39	75.00	-13	9,366	-0.14%
2019/05/16	7	78.90	2	78.70	78.00	5	9,375	0.05%
2019/05/15	22	80.23	21	80.18	80.00	1	9,406	0.01%
2019/05/14	30	78.72	24	79.47	80.60	6	9,518	0.06%
2019/05/13	27	79.18	27	79.86	78.50	0	9,507	0.00%
2019/05/10	8	81.34	11	82.39	81.50	-3	9,510	-0.03%
2019/05/09	5	82.52	19	82.42	82.00	-14	9,554	-0.15%
2019/05/08	5	84.50	7	84.64	85.40	-2	9,574	-0.02%
2019/05/06	22	87.06	1	86.40	85.70	21	9,611	0.22%
2019/05/03	8	90.34	9	90.04	89.70	-1	9,571	-0.01%
2019/05/02	8	88.01	8	88.05	88.00	0	9,524	0.00%
2019/04/30	0	0.00	2	87.00	88.30	-2	9,544	-0.02%
2019/04/29	40	86.30	44	85.72	85.50	-4	9,591	-0.04%
2019/04/26	22	87.08	33	87.43	87.50	-11	9,773	-0.11%
2019/04/25	5	91.60	14	91.40	91.40	-9	9,894	-0.09%
2019/04/24	0	0.00	3	91.50	90.80	-3	9,943	-0.03%
2019/04/23	37	90.31	1	90.30	90.40	36	10,073	0.36%
2019/04/22	123	92.53	135	92.29	92.00	-12	10,362	-0.12%	大買/大賣/
2019/04/19	59	91.74	75	91.36	91.30	-16	10,529	-0.15%
2019/04/18	170	92.45	205	92.89	92.50	-35	10,755	-0.33%	大買/大賣/
2019/04/17	87	91.59	72	91.60	91.20	15	10,669	0.14%
2019/04/16	51	92.98	11	92.34	92.20	40	10,632	0.38%
2019/04/15	31	93.00	42	92.97	93.60	-11	10,584	-0.10%
2019/04/12	124	92.52	109	92.63	91.50	15	10,511	0.14%	大買/大賣/
2019/04/11	41	97.27	37	97.01	94.80	4	10,375	0.04%
2019/04/10	209	97.54	212	97.84	96.30	-3	10,308	-0.03%	大買/大賣/
2019/04/09	36	97.01	27	97.71	96.10	9	10,267	0.09%
2019/04/08	176	97.71	152	98.29	96.50	24	10,221	0.23%	大買/大賣/
2019/04/03	3	97.83	4	97.73	97.50	-1	10,114	-0.01%
2019/04/02	71	98.64	82	98.72	98.80	-11	10,066	-0.11%
2019/04/01	176	100.10	125	100.69	97.40	51	9,895	0.52%	大買/大賣/
2019/03/29	161	96.95	161	97.37	98.40	0	9,486	0.00%	大買/大賣/
2019/03/28	80	97.26	83	97.54	96.40	-3	9,346	-0.03%
2019/03/27	110	97.26	80	97.38	97.70	30	9,125	0.33%	大買/
2019/03/26	172	99.06	200	99.42	99.10	-28	8,857	-0.32%	大買/大賣/
2019/03/25	185	92.56	188	93.20	95.60	-3	8,350	-0.04%	大買/大賣/
2019/03/22	285	94.80	258	94.98	94.60	27	8,080	0.33%	大買/大賣/
2019/03/21	59	87.81	143	87.85	90.50	-84	7,287	-1.15%	大賣/
2019/03/20	135	84.30	128	84.68	82.30	7	6,741	0.10%	大買/大賣/
2019/03/19	5	78.80	50	79.06	80.20	-45	6,353	-0.71%
2019/03/18	27	79.68	19	79.93	78.80	8	6,301	0.13%
2019/03/15	30	78.92	26	79.45	78.80	4	6,244	0.06%
2019/03/14	268	79.90	232	80.07	80.10	36	6,161	0.58%	大買/大賣/
2019/03/13	158	77.81	144	78.17	79.10	14	5,920	0.24%	大買/大賣/
2019/03/12	79	76.77	34	77.19	75.60	45	5,834	0.77%
2019/03/11	40	75.30	40	75.38	74.90	0	5,819	0.00%
2019/03/08	9	75.00	0	0.00	74.80	9	5,987	0.15%
2019/03/07	3	76.70	5	75.60	75.60	-2	6,020	-0.03%
2019/03/06	55	78.35	30	79.02	77.40	25	6,106	0.41%
2019/03/05	11	78.33	13	77.94	77.20	-2	6,139	-0.03%
2019/03/04	7	78.14	5	77.94	77.00	2	6,128	0.03%
2019/02/27	3	76.47	18	77.01	77.20	-15	6,089	-0.25%
2019/02/26	12	78.78	13	77.89	77.50	-1	6,118	-0.02%
2019/02/25	155	80.13	148	80.12	79.20	7	6,320	0.11%	大買/大賣/
2019/02/22	40	79.03	32	79.34	78.80	8	6,205	0.13%
2019/02/21	208	78.43	219	78.71	79.70	-11	6,066	-0.18%	大買/大賣/
2019/02/20	81	75.88	80	76.30	74.20	1	5,579	0.02%
2019/02/19	55	76.20	56	76.31	75.00	-1	5,591	-0.02%
2019/02/18	111	74.49	106	74.51	74.50	5	5,466	0.09%	大買/大賣/
2019/02/15	0	0.00	50	72.40	72.50	-50	5,404	-0.93%
2019/02/14	5	74.84	0	0.00	74.10	5	5,410	0.09%
2019/02/13	86	75.66	35	76.98	74.80	51	5,440	0.94%
2019/02/12	14	74.96	4	75.15	75.00	10	5,329	0.19%
2019/02/11	1	74.60	2	74.00	74.80	-1	5,362	-0.02%
2019/01/30	0	0.00	1	74.60	73.50	-1	5,743	-0.02%
2019/01/29	1	73.70	0	0.00	74.00	1	6,050	0.02%
2019/01/28	2	73.10	2	72.95	72.70	0	6,021	0.00%
2019/01/25	1	74.20	2	73.20	73.20	-1	6,071	-0.02%
2019/01/24	2	73.10	5	72.80	72.50	-3	6,106	-0.05%
2019/01/22	0	0.00	51	73.30	73.00	-51	6,136	-0.83%
2019/01/21	4	74.83	1	74.10	73.80	3	6,157	0.05%
2019/01/18	90	75.35	124	75.07	74.30	-34	6,148	-0.55%	大賣/
2019/01/17	83	73.27	20	75.66	72.70	63	5,990	1.05%
2019/01/16	15	74.50	8	74.78	74.10	7	5,890	0.12%
2019/01/15	21	74.11	57	75.28	75.50	-36	5,839	-0.62%
2019/01/14	122	74.99	125	75.18	75.10	-3	5,709	-0.05%	大買/大賣/
2019/01/11	27	72.32	19	72.71	71.80	8	5,386	0.15%
2019/01/10	135	71.55	139	71.57	71.50	-4	5,164	-0.08%	大買/大賣/
2019/01/09	7	69.00	5	68.88	67.60	2	4,877	0.04%
2019/01/08	0	0.00	6	67.75	68.50	-6	4,827	-0.12%
2019/01/07	26	66.47	36	66.74	66.40	-10	4,801	-0.21%
2019/01/03	7	67.00	1	65.80	65.30	6	4,893	0.12%
2019/01/02	0	0.00	1	66.60	67.00	-1	4,968	-0.02%
2018/12/28	11	66.30	6	66.07	66.20	5	4,990	0.10%
2018/12/27	1	64.30	0	0.00	65.20	1	4,989	0.02%
2018/12/25	1	64.10	1	63.70	63.70	0	5,055	0.00%
2018/12/21	13	63.33	13	63.78	64.60	0	5,238	0.00%
2018/12/20	21	65.39	0	0.00	64.50	21	5,217	0.40%
2018/12/19	4	66.68	3.1	67.19	66.30	0.9	5,225	0.02%
2018/12/18	20	67.56	0.3	67.50	66.70	19.7	5,263	0.37%
2018/12/17	0	0.00	2	68.30	68.60	-2	5,355	-0.04%
2018/12/14	3	67.20	9	67.76	67.50	-6	5,358	-0.11%
2018/12/13	2	68.75	2	68.25	67.40	0	5,338	0.00%
2018/12/12	0	0.00	3	67.80	67.70	-3	5,285	-0.06%
2018/12/11	3	64.47	2	64.40	64.60	1	5,251	0.02%
2018/12/10	3	63.10	0	0.00	63.50	3	5,277	0.06%
2018/12/06	28	65.24	1	68.00	64.70	27	5,302	0.51%
2018/12/05	5	67.68	7	67.34	66.90	-2	5,326	-0.04%
2018/12/04	6	70.32	1	70.00	69.90	5	5,422	0.09%
2018/12/03	43	70.42	55	70.39	69.80	-12	5,413	-0.22%
2018/11/30	2	66.80	0	0.00	66.70	2	5,250	0.04%
2018/11/29	13	69.20	10	69.46	66.50	3	5,216	0.06%
2018/11/28	5	66.50	1	67.80	68.00	4	5,100	0.08%
2018/11/27	16	65.18	10	66.41	66.90	6	5,032	0.12%
2018/11/26	1	65.70	1	65.00	65.00	0	4,961	0.00%
2018/11/23	5	63.92	5	64.72	64.40	0	4,940	0.00%
2018/11/22	46	66.29	36	67.22	64.10	10	4,887	0.20%
2018/11/19	3	63.47	0	0.00	63.50	3	4,629	0.06%
2018/11/16	1	62.50	3	62.93	62.60	-2	4,624	-0.04%
2018/11/15	0	0.00	2	61.15	61.70	-2	4,569	-0.04%
2018/11/13	6	58.28	5	59.98	62.20	1	4,617	0.02%
2018/11/12	9	63.01	0	0.00	61.10	9	4,614	0.20%
2018/11/09	1	61.60	1	61.10	62.00	0	4,641	0.00%
2018/11/08	4	63.60	10	62.20	61.80	-6	4,694	-0.13%
2018/11/07	89	62.40	79	62.64	63.00	10	4,732	0.21%
2018/11/06	57.1	63.97	49	64.20	62.50	8.1	4,522	0.18%
2018/11/05	0	0.00	3	59.63	60.60	-3	4,226	-0.07%
2018/11/02	10	58.84	6	59.35	58.20	4	4,408	0.09%
2018/11/01	26	57.50	26	57.25	57.90	0	4,733	0.00%
2018/10/31	2	54.30	2	54.60	55.40	0	4,905	0.00%
2018/10/30	4.1	52.38	5	52.44	52.40	-0.9	4,885	-0.02%
2018/10/29	3	54.03	1.3	53.70	54.00	1.8	4,862	0.04%
2018/10/26	1	55.60	3	56.30	54.80	-2	4,844	-0.04%
2018/10/25	6	57.28	5	57.16	56.80	1	4,816	0.02%
2018/10/24	15	61.05	16	61.09	60.20	-1	4,759	-0.02%
2018/10/23	4	59.48	3	60.03	58.00	1	4,734	0.02%
2018/10/22	0	60.90	0	0.00	60.90	0	4,739	0.00%
2018/10/18	0.1	58.60	0.2	58.60	58.50	-0.1	4,744	0.00%
2018/10/16	1	58.50	0	0.00	57.80	1	4,898	0.02%
2018/10/15	2	56.85	3	58.13	57.80	-1	5,034	-0.02%
2018/10/12	0	0.00	3	57.20	57.40	-3	5,083	-0.06%
2018/10/11	2	54.85	74	54.59	54.50	-72	5,070	-1.42%
2018/10/09	9	62.77	98	61.36	60.50	-89	5,094	-1.75%
2018/10/08	2	65.80	48	65.02	64.80	-46	5,036	-0.91%
2018/10/05	9	68.62	61	67.27	67.00	-52	5,060	-1.03%
2018/10/04	1	70.50	0	0.00	70.20	1	5,118	0.02%
2018/10/03	8	70.45	0	0.00	70.00	8	5,118	0.16%
2018/10/02	8	75.05	7	76.39	73.50	1	5,095	0.02%
2018/10/01	1	73.10	0	0.00	73.30	1	5,000	0.02%
2018/09/28	0	0.00	1	72.40	72.30	-1	5,050	-0.02%
2018/09/26	7	71.61	4	72.20	71.40	3	5,164	0.06%
2018/09/21	17	68.09	10	69.49	70.20	7	5,170	0.14%
2018/09/20	3	69.97	1	71.20	70.70	2	5,080	0.04%
2018/09/17	4	71.70	4	71.20	71.70	0	5,179	0.00%
2018/09/12	3	69.63	1	69.10	69.20	2	5,278	0.04%
2018/09/11	8	70.71	48	70.73	70.70	-40	5,357	-0.75%
2018/09/10	90	70.07	74.5	70.24	69.30	15.5	5,325	0.29%
2018/09/07	3	78.87	3	79.00	77.00	0	5,431	0.00%
2018/09/06	0	0.00	1	79.40	79.80	-1	5,571	-0.02%
2018/09/05	0	0.00	2	81.20	80.20	-2	5,869	-0.03%
2018/09/04	5	79.50	0	0.00	79.50	5	6,252	0.08%
2018/08/31	0	0.00	1	80.50	80.80	-1	7,235	-0.01%
2018/08/29	3	80.53	0	0.00	80.40	3	7,524	0.04%
2018/08/28	16	81.46	13	81.51	80.60	3	7,796	0.04%
2018/08/24	10	78.65	0	0.00	78.60	10	7,863	0.13%
2018/08/23	3	81.30	0	0.00	79.30	3	7,938	0.04%
2018/08/22	2	79.00	7	79.20	80.10	-5	7,956	-0.06%
2018/08/21	0	0.00	1	79.30	79.70	-1	8,028	-0.01%
2018/08/20	9	78.54	4.4	79.34	78.60	4.7	8,107	0.06%
2018/08/17	1	80.40	0	0.00	79.50	1	8,203	0.01%
2018/08/16	7	78.00	7	79.39	80.00	0	8,362	0.00%
2018/08/15	11	80.28	1	80.90	80.00	10	8,296	0.12%
2018/08/14	2	81.70	6	82.75	81.60	-4	8,375	-0.05%
2018/08/13	44	83.86	18	81.42	82.60	26	8,370	0.31%
2018/08/10	13	89.77	4	89.78	88.30	9	8,213	0.11%
2018/08/09	14	90.99	2	90.60	90.80	12	8,330	0.14%
2018/08/08	21	91.58	40	91.45	92.20	-19	8,183	-0.23%
2018/08/07	154	83.44	133	83.20	83.90	21	7,839	0.27%	大買/大賣/
2018/08/06	17	88.00	6	88.17	88.00	11	7,689	0.14%
2018/08/03	18	88.57	0	0.00	88.70	18	7,762	0.23%
2018/08/02	9	89.07	1	89.00	88.10	8	7,787	0.10%
2018/08/01	1	90.50	1	90.20	89.10	0	7,823	0.00%
2018/07/31	3	88.80	2	89.10	89.30	1	7,818	0.01%
2018/07/30	17.1	90.02	8	90.71	89.70	9.1	7,938	0.11%
2018/07/27	2	89.75	7	88.70	89.20	-5	7,938	-0.06%
2018/07/26	19	88.24	2	88.30	88.10	17	7,950	0.21%
2018/07/25	3	89.43	2	88.80	88.50	1	7,991	0.01%
2018/07/24	6	87.73	8	88.40	89.00	-2	8,123	-0.02%
2018/07/23	41.1	89.68	9	90.02	89.50	32.1	8,134	0.39%
2018/07/20	16	93.66	16	93.61	92.20	0	8,180	0.00%
2018/07/19	2	91.50	1	93.40	91.10	1	8,116	0.01%
2018/07/18	9	90.23	2	90.40	90.30	7	8,211	0.09%
2018/07/17	4	92.73	13	92.54	91.90	-9	8,406	-0.11%
2018/07/16	0	0.00	1	91.20	91.70	-1	8,455	-0.01%
2018/07/13	4	92.65	2	90.95	91.00	2	8,549	0.02%
2018/07/12	25	91.58	35	91.51	91.50	-10	8,961	-0.11%
2018/07/11	4	87.53	2	87.30	87.50	2	9,523	0.02%
2018/07/10	14	89.09	5	89.26	88.90	9	9,647	0.09%
2018/07/09	27	88.03	6	87.32	87.30	21	9,676	0.22%
2018/07/06	3	87.37	4	87.95	89.40	-1	9,702	-0.01%
2018/07/05	19	90.09	5	89.92	86.00	14	9,703	0.14%
2018/07/04	1	90.10	0	0.00	90.20	1	9,695	0.01%
2018/07/03	3	93.20	10	90.30	90.50	-7	9,676	-0.07%
2018/07/02	4	95.15	5	94.50	92.00	-1	9,669	-0.01%
2018/06/29	2	92.30	3	93.50	94.00	-1	9,665	-0.01%
2018/06/28	0	0.00	4	91.80	91.70	-4	9,635	-0.04%
2018/06/27	1	92.00	1	93.90	90.90	0	9,654	0.00%
2018/06/26	16	91.41	14	91.61	92.50	2	9,635	0.02%
2018/06/25	5	94.64	1	96.30	93.30	4	9,602	0.04%
2018/06/22	6	96.42	12	96.31	96.80	-6	9,646	-0.06%
2018/06/21	6	99.30	2	99.75	98.50	4	9,690	0.04%
2018/06/20	18	99.51	2	102.25	99.00	16	9,823	0.16%
2018/06/19	22	103.02	24	103.94	102.00	-2	9,921	-0.02%
2018/06/15	32	107.91	40	108.81	107.00	-8	10,086	-0.08%
2018/06/14	18	110.47	23	110.09	110.00	-5	10,122	-0.05%
2018/06/13	89	112.57	47	114.87	109.50	42	10,003	0.42%
2018/06/12	28	112.45	25.1	112.46	111.50	2.9	9,896	0.03%
2018/06/11	62	111.94	67	111.17	111.00	-5	9,973	-0.05%
2018/06/08	13	103.69	35	105.51	107.50	-22	9,426	-0.23%
2018/06/07	49	98.15	7	98.36	97.90	42	9,122	0.46%
2018/06/06	7	101.79	9	102.00	99.30	-2	9,083	-0.02%
2018/06/05	67	98.76	56	98.92	98.90	11	9,182	0.12%
2018/06/04	1	96.70	1	95.80	95.30	0	8,960	0.00%
2018/06/01	4	95.25	2	95.35	94.70	2	9,016	0.02%
2018/05/31	21	95.31	24	95.58	94.70	-3	9,096	-0.03%
2018/05/30	1	94.00	16	93.95	93.20	-15	9,150	-0.16%
2018/05/29	1	96.00	0	0.00	95.50	1	9,289	0.01%
2018/05/28	22	96.27	5	96.58	95.90	17	9,717	0.17%
2018/05/25	42	96.14	34	96.49	95.20	8	9,996	0.08%
2018/05/24	25	95.93	34	95.78	95.00	-9	9,908	-0.09%
2018/05/22	18	94.30	10	94.48	92.50	8	9,902	0.08%
2018/05/21	3	91.30	10	92.00	92.50	-7	9,906	-0.07%
2018/05/18	6	91.65	2	92.05	90.20	4	9,899	0.04%
2018/05/17	13	93.67	12	93.13	92.20	1	10,010	0.01%
2018/05/16	8.1	90.49	5	90.12	90.00	3.1	9,969	0.03%
2018/05/15	6	88.47	1	89.20	88.30	5	10,102	0.05%
2018/05/14	31	88.27	24	89.03	88.60	7	10,327	0.07%
2018/05/11	2	90.30	2	92.35	90.00	0	10,396	0.00%
2018/05/10	1	91.30	3	91.60	91.30	-2	10,518	-0.02%
2018/05/09	4.2	91.63	10	91.91	90.30	-5.8	10,770	-0.05%
2018/05/08	5	90.88	1	90.90	90.70	4	10,944	0.04%
2018/05/07	5	92.42	4	92.05	92.30	1	11,138	0.01%
2018/05/04	14	90.94	21	90.99	89.80	-7	11,659	-0.06%
2018/05/03	6	89.53	5	90.18	89.20	1	11,957	0.01%
2018/05/02	6	91.13	11	90.87	90.40	-5	12,704	-0.04%
2018/04/30	22	87.49	26	91.28	92.40	-4	13,070	-0.03%
2018/04/27	24	89.58	26	90.33	91.00	-2	12,940	-0.02%
2018/04/26	23	90.37	13	90.29	89.90	10	12,914	0.08%
2018/04/25	7	93.61	6	94.65	95.30	1	12,840	0.01%
2018/04/24	17	96.23	17	96.64	95.00	0	12,816	0.00%
2018/04/23	30	99.04	34	100.23	99.50	-4	12,740	-0.03%
2018/04/20	4	106.75	5	107.90	106.50	-1	12,537	-0.01%
2018/04/19	5.2	107.08	11	106.91	106.50	-5.8	12,413	-0.05%
2018/04/18	22	111.30	8	111.94	107.00	14	12,497	0.11%
2018/04/17	32	109.97	56	111.63	109.50	-24	12,046	-0.20%
2018/04/16	23	104.15	21	104.50	104.00	2	11,418	0.02%
2018/04/13	2	103.50	2	102.50	102.50	0	11,333	0.00%
2018/04/12	2	103.00	0	0.00	102.00	2	11,311	0.02%
2018/04/11	5	103.30	6	104.42	101.50	-1	11,358	-0.01%
2018/04/10	9	103.89	9	103.61	103.00	0	11,373	0.00%
2018/04/09	0	0.00	1	101.00	100.50	-1	11,333	-0.01%
2018/04/03	2	100.25	2	101.25	100.50	0	11,428	0.00%
2018/04/02	7	102.00	0	0.00	101.50	7	11,484	0.06%
2018/03/31	0	0.00	1	103.00	102.50	-1	11,617	-0.01%
2018/03/30	5	103.00	1	102.50	102.50	4	11,741	0.03%
2018/03/29	4	104.75	2	103.50	103.00	2	11,891	0.02%
2018/03/28	4	104.63	5	104.30	104.00	-1	11,923	-0.01%
2018/03/27	11.2	105.36	1	104.50	105.00	10.2	11,935	0.09%
2018/03/26	5	105.10	7	104.36	104.00	-2	11,928	-0.02%
2018/03/23	18	102.39	20	102.45	103.50	-2	11,928	-0.02%
2018/03/22	29	111.69	28	111.89	107.50	1	11,923	0.01%
2018/03/21	77	111.77	79	111.97	111.50	-2	11,799	-0.02%
2018/03/20	34	111.49	20	112.78	108.50	14	11,627	0.12%
2018/03/19	3	109.00	13	111.04	111.50	-10	11,530	-0.09%
2018/03/16	43	109.97	9	109.94	109.50	34	11,568	0.29%
2018/03/15	59	109.74	76	110.62	109.00	-17	11,700	-0.15%
2018/03/14	6	106.00	6	106.42	107.00	0	11,310	0.00%
2018/03/13	28	105.57	29	106.88	106.00	-1	11,513	-0.01%
2018/03/12	11	104.32	4	104.38	104.50	7	11,617	0.06%
2018/03/09	16	107.53	16	108.06	104.50	0	11,812	0.00%
2018/03/08	10	104.00	8	103.81	104.00	2	11,748	0.02%
2018/03/07	11	105.27	3	104.50	103.00	8	11,836	0.07%
2018/03/06	12	105.46	5	105.10	106.00	7	11,998	0.06%
2018/03/05	20	107.88	12	108.46	105.50	8	12,005	0.07%
2018/03/02	13	107.08	12	107.67	107.50	1	11,990	0.01%
2018/03/01	22	110.89	11	110.91	110.00	11	11,933	0.09%
2018/02/27	12	108.63	25	108.74	110.00	-13	11,587	-0.11%
2018/02/26	4.1	100.19	6	100.00	100.00	-1.9	11,284	-0.02%
2018/02/23	14	102.29	7	103.07	100.50	7	11,390	0.06%
2018/02/22	6	99.12	6	98.97	99.70	0	11,747	0.00%
2018/02/21	12	97.93	12	98.71	100.50	0	11,855	0.00%
2018/02/09	4	90.63	3	90.93	96.00	1	12,282	0.01%
2018/02/08	10	96.44	10	95.22	96.00	0	12,232	0.00%
2018/02/07	14	100.76	21	101.57	97.80	-7	12,194	-0.06%
2018/02/06	24	99.68	14	99.36	97.80	10	12,216	0.08%
2018/02/05	14	108.00	20	107.93	108.50	-6	12,046	-0.05%
2018/02/02	14	114.07	3	113.33	112.50	11	12,119	0.09%
2018/02/01	39	116.78	59	114.88	114.00	-20	12,158	-0.16%
2018/01/31	11.1	118.81	4	118.88	118.00	7.1	12,072	0.06%
2018/01/30	9	122.44	6	122.00	123.00	3	12,087	0.02%
2018/01/29	38	122.34	36	122.65	124.00	2	12,033	0.02%
2018/01/26	23	116.09	22	116.82	116.00	1	11,783	0.01%
2018/01/25	41	112.44	62	113.36	116.00	-21	11,579	-0.18%
2018/01/24	10	102.72	15	102.37	105.50	-5	10,980	-0.05%
2018/01/23	4	97.73	2	96.10	96.10	2	11,090	0.02%
2018/01/22	3	95.87	3	96.73	98.20	0	11,386	0.00%
2018/01/19	5.1	96.78	14	96.66	95.30	-8.9	11,767	-0.08%
2018/01/18	10	99.22	6	98.10	97.50	4	11,898	0.03%
2018/01/17	5	99.76	7	99.89	99.50	-2	12,261	-0.02%
2018/01/16	5	98.68	27	98.59	98.60	-22	12,775	-0.17%
2018/01/15	5.1	98.26	1	98.30	97.80	4.1	12,979	0.03%
2018/01/12	151	99.38	154	99.36	98.00	-3	13,301	-0.02%	大買/大賣/
2018/01/11	10	95.70	3	95.27	95.30	7	13,567	0.05%
2018/01/10	2	94.25	2	94.75	95.00	0	13,922	0.00%
2018/01/09	6	97.43	9	96.51	95.50	-3	14,366	-0.02%
2018/01/08	7.2	98.41	5	97.78	97.50	2.2	14,563	0.01%
2018/01/05	22	100.04	18	99.80	100.00	4	14,791	0.03%
2018/01/04	2	100.00	5	99.84	99.70	-3	15,107	-0.02%
2018/01/03	6	98.38	11	98.47	98.50	-5	15,646	-0.03%
2018/01/02	6	97.70	9	97.78	98.40	-3	16,449	-0.02%