亞光 (3019)-群益金鼎-民權券商分點個股進出

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
64.3
漲跌
▼0.9
漲幅
-1.38%
成交量
662張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－群益金鼎-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	64.60	0	0.00	64.30	1	800	0.12%
2024/04/30	0	0.00	2	64.80	64.20	-2	808	-0.25%
2024/04/29	0	0.00	1	64.00	64.60	-1	847	-0.12%
2024/04/25	1	63.00	0	0.00	63.20	1	852	0.12%
2024/04/24	0	0.00	11	63.48	63.50	-11	853	-1.29%
2024/04/23	0	65.00	0	0.00	62.40	0	870	0.00%
2024/04/22	0	0.00	1	62.50	62.00	-1	875	-0.11%
2024/04/19	10	62.11	0	0.00	62.00	10	872	1.15%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/16	10	63.69	0	0.00	63.10	10	858	1.17%
2024/04/11	7	65.77	6	65.70	65.70	1	864	0.12%
2024/04/10	0	0.00	1	67.20	66.30	-1	912	-0.11%
2024/04/09	2	65.80	4	66.25	66.40	-2	913	-0.22%
2024/04/08	0	0.00	5	66.12	65.60	-5	912	-0.55%
2024/04/01	2	64.40	0	0.00	64.80	2	931	0.21%
2024/03/29	1	64.40	3	64.30	64.40	-2	1,012	-0.20%
2024/03/28	5	65.82	2	65.70	65.00	3	1,062	0.28%
2024/03/27	1	65.40	1	65.60	65.20	0	1,062	0.00%
2024/03/26	1	64.30	1	66.10	64.90	0	1,062	0.00%
2024/03/25	0	64.80	0	0.00	65.20	0	1,064	0.00%
2024/03/22	1	64.80	0	0.00	64.70	1	1,091	0.09%
2024/03/21	0	0.00	1	64.90	64.80	-1	1,127	-0.09%
2024/03/20	1	64.50	1	64.80	64.50	0	1,190	0.00%
2024/03/15	2	63.65	0	0.00	63.50	2	1,774	0.11%
2024/03/12	1	64.70	0	0.00	64.60	1	1,793	0.06%
2024/03/08	3	63.50	0	0.00	63.00	3	1,796	0.17%
2024/03/07	5	64.80	0	0.00	64.30	5	1,783	0.28%
2024/03/06	4	65.75	0	0.00	65.20	4	1,771	0.23%
2024/03/04	1	66.80	0	0.00	66.90	1	1,769	0.06%
2024/03/01	0	0.00	5	66.84	67.00	-5	1,770	-0.28%
2024/02/27	2	67.30	5	68.00	67.20	-3	1,804	-0.17%
2024/02/26	0	0.00	1	68.40	68.90	-1	1,879	-0.05%
2024/02/23	2	67.85	7	67.79	67.60	-5	1,899	-0.26%
2024/02/22	7	69.29	5	69.44	68.50	2	1,899	0.11%
2024/02/21	6	68.17	0	0.00	68.40	6	1,878	0.32%
2024/02/19	1	68.20	2	68.10	67.90	-1	1,862	-0.05%
2024/02/16	1	66.90	1	67.00	67.00	0	1,858	0.00%
2024/02/05	8	66.40	0	0.00	66.60	8	1,844	0.43%
2024/02/02	1	66.20	1	66.80	66.00	0	1,840	0.00%
2024/01/30	1	67.00	0	0.00	66.70	1	1,837	0.05%
2024/01/25	1	67.60	0	0.00	67.70	1	1,862	0.05%
2024/01/24	2	69.10	3	69.80	68.40	-1	1,855	-0.05%
2024/01/23	0	0.00	4	68.50	69.20	-4	1,838	-0.22%
2024/01/19	1	65.10	10	65.95	65.90	-9	1,785	-0.50%
2024/01/17	4	64.88	0	0.00	64.70	4	1,780	0.22%
2024/01/16	6	66.20	0	0.00	66.20	6	1,759	0.34%
2024/01/12	0	0.00	1	67.40	66.40	-1	1,757	-0.06%
2024/01/11	1	65.90	1	66.50	66.20	0	1,752	0.00%
2024/01/09	2	66.35	0	66.20	66.00	2	1,776	0.11%
2024/01/08	1	66.30	0	0.00	66.70	1	1,774	0.06%
2024/01/05	0	0.00	1	68.10	67.70	-1	1,761	-0.06%
2024/01/04	6	67.58	2	67.95	67.10	4	1,749	0.23%
2024/01/03	0	0.00	5	69.50	69.40	-5	1,707	-0.29%
2023/12/29	0	0.00	1	70.00	70.20	-1	1,683	-0.06%
2023/12/28	1	70.30	0	0.00	69.60	1	1,675	0.06%
2023/12/27	1	71.00	0	0.00	70.60	1	1,658	0.06%
2023/12/26	9	72.28	11	71.90	70.60	-2	1,639	-0.12%
2023/12/25	5	70.14	7	70.64	71.70	-2	1,555	-0.13%
2023/12/22	1	68.70	0	0.00	68.40	1	1,502	0.07%
2023/12/19	5	68.22	2	68.70	69.20	3	1,476	0.20%
2023/12/18	4	69.20	5	68.90	69.10	-1	1,451	-0.07%
2023/12/15	6	71.17	9	70.78	70.40	-3	1,416	-0.21%
2023/12/14	22	73.26	25	73.06	72.30	-3	1,350	-0.22%
2023/12/13	29	70.97	39.2	70.60	72.80	-10.2	1,139	-0.90%
2023/12/12	9	68.54	33	68.67	69.00	-24	894	-2.68%
2023/12/08	3	66.00	0	0.00	65.50	3	771	0.39%
2023/12/07	4	67.02	13	66.82	65.90	-9	765	-1.18%
2023/12/06	1	66.00	1	65.80	65.50	0	749	0.00%
2023/12/04	0	0.00	1	66.70	66.30	-1	739	-0.14%
2023/11/30	2	66.75	0	0.00	66.90	2	735	0.27%
2023/11/29	3	66.40	1	67.00	67.00	2	728	0.27%
2023/11/27	1	65.50	3	65.50	65.40	-2	719	-0.28%
2023/11/24	2.1	66.46	7	66.84	66.10	-4.9	710	-0.69%
2023/11/23	5.2	67.29	23	67.18	67.30	-17.9	685	-2.60%
2023/11/22	7	65.80	13	65.32	65.10	-6	603	-1.00%
2023/11/20	0	0.00	3	64.00	64.40	-3	563	-0.53%
2023/11/17	4	63.50	0	0.00	63.60	4	544	0.73%
2023/11/15	0	0.00	0	63.00	63.10	0	538	0.00%
2023/11/14	0	0.00	1	62.50	62.20	-1	532	-0.19%
2023/11/13	0	0.00	2	62.40	62.30	-2	545	-0.37%
2023/11/08	0	0.00	2	63.20	63.30	-2	580	-0.34%
2023/11/06	0	0.00	0	63.47	63.30	0	600	0.00%
2023/11/03	5	63.00	5	63.24	62.80	0	598	0.00%
2023/11/02	1	61.70	0	0.00	61.50	1	586	0.17%
2023/10/26	0	0.00	0.2	61.60	60.90	-0.2	712	-0.03%
2023/10/18	5	60.50	0	0.00	61.70	5	736	0.68%
2023/10/11	7	61.61	0	0.00	61.60	7	757	0.92%
2023/10/06	1	62.70	0	0.00	62.60	1	776	0.13%
2023/10/05	1	62.90	0	0.00	62.90	1	793	0.13%
2023/10/04	5	62.60	0	0.00	62.50	5	829	0.60%
2023/10/03	1	63.30	1	63.90	63.20	0	885	0.00%
2023/09/27	1	63.00	0	0.00	62.60	1	1,004	0.10%
2023/09/26	5	63.10	0	0.00	63.10	5	1,009	0.50%
2023/09/25	0	0.00	5	64.20	64.10	-5	1,006	-0.50%
2023/09/22	5	62.70	0	0.00	63.30	5	1,016	0.49%
2023/09/21	5	62.80	0	0.00	62.90	5	1,029	0.49%
2023/09/19	1	65.10	0	0.00	65.10	1	1,039	0.10%
2023/09/18	0	0.00	2	66.10	65.70	-2	1,046	-0.19%
2023/09/15	1	65.10	0	0.00	65.30	1	1,042	0.10%
2023/09/14	1	65.20	0	0.00	65.60	1	1,052	0.10%
2023/09/13	1	65.60	2	66.10	65.00	-1	1,064	-0.09%
2023/09/12	0	0.00	25	63.62	64.50	-25	1,062	-2.35%
2023/09/11	1	63.30	0	0.00	63.10	1	1,134	0.09%
2023/09/08	0	0.00	1	64.10	63.90	-1	1,271	-0.08%
2023/09/07	1	65.00	0	0.00	64.60	1	1,285	0.08%
2023/09/05	0	0.00	1	64.60	65.10	-1	1,286	-0.08%
2023/08/31	0	0.00	2	64.20	63.80	-2	1,298	-0.15%
2023/08/30	0	0.00	8	63.14	63.00	-8	1,307	-0.61%
2023/08/29	0	0.00	1	63.00	63.00	-1	1,332	-0.08%
2023/08/25	1	62.10	0	0.00	62.00	1	1,464	0.07%
2023/08/22	1	62.40	0	0.00	62.20	1	1,479	0.07%
2023/08/18	0	0.00	1	62.50	62.20	-1	1,487	-0.07%
2023/08/17	1	61.30	0	0.00	62.80	1	1,487	0.07%
2023/08/14	1	63.90	1	62.20	62.00	0	1,480	0.00%
2023/08/11	0	0.00	1	65.10	64.80	-1	1,470	-0.07%
2023/08/10	1	64.90	1	65.40	65.00	0	1,467	0.00%
2023/08/07	1	67.20	1	67.30	67.40	0	1,454	0.00%
2023/08/04	4	65.08	1	66.00	65.50	3	1,421	0.21%
2023/08/02	5	66.96	17.1	67.25	65.70	-12.1	1,408	-0.86%
2023/08/01	1	64.20	0	0.00	64.60	1	1,340	0.07%
2023/07/31	1	64.50	3	64.93	64.10	-2	1,335	-0.15%
2023/07/28	4	64.50	0	0.00	64.80	4	1,330	0.30%
2023/07/26	1	64.50	4	64.70	64.30	-3	1,323	-0.23%
2023/07/24	9	64.68	1	64.80	64.50	8	1,318	0.61%
2023/07/21	1	65.50	0	0.00	65.80	1	1,309	0.08%
2023/07/19	0	0.00	3	67.50	66.30	-3	1,310	-0.23%
2023/07/18	4	66.70	13	67.00	66.30	-9	1,307	-0.69%
2023/07/17	4	67.83	0	66.90	67.60	4	1,305	0.31%
2023/07/14	6.1	67.83	0	0.00	67.50	6.1	1,307	0.47%
2023/07/13	5	67.78	5	68.72	67.90	0	1,311	0.00%
2023/07/12	4	67.70	3	67.97	67.70	1	1,309	0.08%
2023/07/11	2	68.15	6	68.82	68.30	-4	1,300	-0.31%
2023/07/10	7	67.93	2	68.65	67.40	5	1,282	0.39%
2023/07/07	5	66.92	2.1	66.90	67.00	3	1,231	0.24%
2023/07/06	2	67.70	11	67.20	67.90	-9	1,194	-0.75%
2023/07/05	3	66.20	8	66.39	66.10	-5	1,169	-0.43%
2023/07/04	1	64.90	0	0.00	65.30	1	1,148	0.09%
2023/07/03	1	64.60	0	0.00	64.30	1	1,143	0.09%
2023/06/30	4	64.60	0	0.00	64.30	4	1,142	0.35%
2023/06/29	2	66.30	9	65.98	66.30	-7	1,134	-0.62%
2023/06/28	2	64.90	0	65.00	64.90	2	1,127	0.18%
2023/06/27	5	65.02	4	65.20	64.40	1	1,133	0.09%
2023/06/26	0	0.00	0	66.50	65.90	0	1,125	0.00%
2023/06/19	8	68.11	0	0.00	67.20	8	1,128	0.71%
2023/06/16	0.1	69.00	0	0.00	68.10	0.1	1,122	0.00%
2023/06/15	1	68.60	2	69.65	68.80	-1	1,108	-0.09%
2023/06/14	16	68.79	26	68.97	68.00	-10	1,043	-0.96%
2023/06/13	1	65.90	0	0.00	66.20	1	924	0.11%
2023/06/09	1	65.30	0	0.00	65.60	1	942	0.11%
2023/06/07	0	0.00	6	65.80	66.10	-6	1,035	-0.58%
2023/06/06	1	65.60	0	0.00	65.60	1	1,075	0.09%
2023/06/02	2	65.80	1	66.20	66.00	1	1,430	0.07%
2023/06/01	16	67.28	8	68.49	66.80	8	1,630	0.49%
2023/05/31	0	0.00	1	65.30	65.50	-1	1,517	-0.07%
2023/05/23	1	64.20	0	0.00	64.20	1	1,527	0.07%
2023/05/19	0	0.00	3	64.23	64.40	-3	1,534	-0.20%
2023/05/17	4	63.88	1	64.40	64.00	3	1,533	0.20%
2023/05/16	0	0.00	1	62.70	62.60	-1	1,514	-0.07%
2023/05/15	0	0.00	1	62.70	62.30	-1	1,510	-0.07%
2023/05/12	1	62.10	0	0.00	62.00	1	1,516	0.07%
2023/05/11	0	0.00	2	62.20	61.80	-2	1,521	-0.13%
2023/04/28	0	0.00	1	64.00	64.10	-1	1,689	-0.06%
2023/04/26	0	0.00	15	63.30	63.40	-15	1,684	-0.89%
2023/04/25	2	62.90	0.3	64.00	62.80	1.8	1,682	0.10%
2023/04/24	1	64.50	0	0.00	64.40	1	1,670	0.06%
2023/04/21	4	65.13	1	64.50	64.30	3	1,669	0.18%
2023/04/20	4	65.88	1	65.70	65.50	3	1,662	0.18%
2023/04/18	2	67.30	0	0.00	67.30	2	1,661	0.12%
2023/04/17	5.1	68.41	4	68.48	68.50	1.1	1,643	0.07%
2023/04/13	4	67.15	3	67.27	66.80	1	1,603	0.06%
2023/04/12	0	0.00	3	67.20	67.10	-3	1,584	-0.19%
2023/04/11	0	67.40	1	67.10	67.10	-1	1,579	-0.06%
2023/04/10	6	66.82	5	67.20	67.00	1	1,574	0.06%
2023/04/07	0	0.00	1	65.70	65.50	-1	1,548	-0.06%
2023/04/06	1	65.50	0	0.00	65.70	1	1,541	0.06%
2023/03/31	5	66.20	0	0.00	66.00	5	1,540	0.32%
2023/03/30	0	66.45	0	0.00	66.10	0	1,537	0.00%
2023/03/28	1	66.10	3	65.40	65.30	-2	1,527	-0.13%
2023/03/24	4	66.60	3	66.93	66.10	1	1,515	0.07%
2023/03/23	0.2	66.30	6	66.10	66.20	-5.9	1,505	-0.39%
2023/03/22	2	65.70	0	0.00	65.80	2	1,500	0.13%
2023/03/21	0	0.00	9	65.60	65.60	-9	1,494	-0.60%
2023/03/20	9	64.73	0	0.00	64.90	9	1,489	0.60%
2023/03/17	2	64.30	2	64.80	64.80	0	1,487	0.00%
2023/03/16	10	64.47	0	0.00	63.80	10	1,483	0.67%
2023/03/15	3	65.60	2	66.10	65.00	1	1,475	0.07%
2023/03/14	2	65.30	0	0.00	64.90	2	1,469	0.14%
2023/03/13	2	65.95	4	66.03	66.20	-2	1,460	-0.14%
2023/03/10	4	68.50	6	68.37	67.60	-2	1,441	-0.14%
2023/03/09	5	71.20	3	71.50	70.30	2	1,400	0.14%
2023/03/08	6	70.92	3	70.87	70.60	3	1,394	0.22%
2023/03/07	42	72.75	40	72.36	72.40	2	1,322	0.15%
2023/03/06	8	70.02	14	70.66	72.00	-6	1,015	-0.59%
2023/03/03	1	65.70	0	0.00	65.50	1	792	0.13%
2023/02/23	0	0.00	1	65.90	65.80	-1	814	-0.12%
2023/02/22	2	65.45	3	65.63	65.40	-1	909	-0.11%
2023/02/21	4	67.08	1	66.70	67.10	3	961	0.31%
2023/02/20	0	0.00	2	66.00	66.10	-2	957	-0.21%
2023/02/17	0	0.00	1	65.40	65.30	-1	960	-0.10%
2023/02/15	1	64.30	0	0.00	64.40	1	986	0.10%
2023/02/13	1	64.90	0	0.00	64.90	1	1,026	0.10%
2023/02/10	1	65.00	0	0.00	64.80	1	1,044	0.10%
2023/02/09	1	66.00	0	0.00	65.80	1	1,051	0.10%
2023/02/08	1	66.60	0	0.00	66.60	1	1,059	0.09%
2023/02/06	1	66.50	0	0.00	66.50	1	1,082	0.09%
2023/02/03	21	67.09	29	66.68	67.20	-8	1,079	-0.74%
2023/02/02	33	67.35	25	67.46	67.10	8	1,066	0.75%
2023/02/01	0	0.00	1	66.10	66.00	-1	986	-0.10%
2023/01/17	1	61.00	0	0.00	61.50	1	968	0.10%
2023/01/16	1	61.20	0	0.00	61.20	1	981	0.10%
2023/01/13	0	0.00	4	61.85	61.30	-4	995	-0.40%
2023/01/09	0	0.00	1	62.90	63.30	-1	1,039	-0.10%
2023/01/06	1	61.70	0	0.00	62.50	1	1,037	0.10%
2023/01/05	2	61.45	0	0.00	61.10	2	1,044	0.19%
2022/12/29	0	60.80	0	0.00	60.30	0	1,069	0.00%
2022/12/20	0	0.00	1	63.10	61.40	-1	1,217	-0.08%
2022/12/19	0	0.00	0	63.30	63.00	0	1,224	0.00%
2022/12/06	2	64.40	0	0.00	64.40	2	1,247	0.16%
2022/12/05	0.1	66.70	0	0.00	66.40	0.1	1,241	0.01%
2022/11/30	3	66.17	1	66.00	66.00	2	1,236	0.16%
2022/11/22	0	0.00	1	63.40	63.50	-1	1,297	-0.08%
2022/11/18	2	66.20	1	65.80	66.00	1	1,280	0.08%
2022/11/17	1	65.20	1	65.50	65.30	0	1,185	0.00%
2022/11/15	0	0.00	2	64.30	64.40	-2	1,143	-0.17%
2022/11/10	1	63.50	2	63.80	63.30	-1	1,151	-0.09%
2022/11/09	0	0.00	1	63.20	63.10	-1	1,156	-0.09%
2022/11/08	1	62.30	2	63.30	62.80	-1	1,252	-0.08%
2022/11/07	1	62.20	0	0.00	62.40	1	1,249	0.08%
2022/11/03	0	0.00	3	59.77	61.10	-3	1,352	-0.22%
2022/11/02	1	59.10	1	58.50	58.70	0	1,323	0.00%
2022/10/31	1	56.80	1	57.30	57.30	0	1,317	0.00%
2022/10/28	1	55.90	0	0.00	55.70	1	1,317	0.08%
2022/10/27	6	56.60	18	56.45	57.30	-12	1,322	-0.91%
2022/10/26	1	57.00	0	0.00	56.50	1	1,320	0.08%
2022/10/25	1	58.70	0	0.00	57.50	1	1,313	0.08%
2022/10/24	1	59.30	0	0.00	58.90	1	1,310	0.08%
2022/10/20	1	57.60	0	0.00	60.40	1	1,296	0.08%
2022/10/14	0	0.00	1	57.90	58.20	-1	1,315	-0.08%
2022/10/13	6	56.17	5	56.30	56.30	1	1,329	0.08%
2022/10/06	0	0.00	1	58.50	59.00	-1	1,441	-0.07%
2022/10/05	0	0.00	1	58.50	58.50	-1	1,464	-0.07%
2022/10/04	0	0.00	1	57.20	57.30	-1	1,455	-0.07%
2022/09/30	5	57.06	7	57.03	57.60	-2	1,450	-0.14%
2022/09/28	4	54.55	0	0.00	53.50	4	1,428	0.28%
2022/09/26	1	57.00	2	56.70	55.80	-1	1,437	-0.07%
2022/09/23	1	59.80	0	0.00	58.90	1	1,462	0.07%
2022/09/20	1	61.70	0	0.00	61.90	1	1,464	0.07%
2022/09/19	2	61.80	0	0.00	61.50	2	1,470	0.14%
2022/09/15	0	0.00	1	64.00	63.80	-1	1,477	-0.07%
2022/09/14	1	63.10	0	0.00	63.60	1	1,483	0.07%
2022/09/08	0	0.00	1	63.50	63.50	-1	1,529	-0.07%
2022/09/06	1	62.60	1	63.80	63.00	0	1,537	0.00%
2022/09/05	10	62.60	1	62.40	62.40	9	1,516	0.59%
2022/09/02	1	65.30	1	64.60	64.40	0	1,509	0.00%
2022/09/01	4	66.85	1	65.70	64.90	3	1,511	0.20%
2022/08/31	0	0.00	5	65.60	65.90	-5	1,462	-0.34%
2022/08/30	1	65.40	1	64.60	65.30	0	1,456	0.00%
2022/08/29	2	63.90	1	64.00	64.00	1	1,438	0.07%
2022/08/26	2	66.65	1	66.60	66.60	1	1,440	0.07%
2022/08/22	0	0.00	3	65.77	65.50	-3	1,434	-0.21%
2022/08/18	6	66.95	2	66.80	67.10	4	1,409	0.28%
2022/08/17	1	68.00	0	0.00	67.30	1	1,404	0.07%
2022/08/16	2	67.30	1	68.40	67.80	1	1,383	0.07%
2022/08/15	2	68.15	3.1	67.84	67.50	-1.1	1,348	-0.08%
2022/08/12	1	64.70	1	65.30	64.70	0	1,247	0.00%
2022/08/11	3	65.47	6	65.98	65.30	-3	1,241	-0.24%
2022/08/10	3	63.53	3	63.60	64.90	0	1,185	0.00%
2022/08/09	1	62.20	0	0.00	62.20	1	1,139	0.09%
2022/08/08	1	61.70	0	0.00	61.90	1	1,141	0.09%
2022/08/05	1	61.90	1	62.00	62.00	0	1,143	0.00%
2022/08/04	7	60.41	10	61.15	61.00	-3	1,154	-0.26%
2022/08/03	6	60.75	4	61.28	60.40	2	1,156	0.17%
2022/08/02	2	61.15	1	60.90	61.00	1	1,194	0.08%
2022/08/01	0	0.00	1	62.60	62.50	-1	1,266	-0.08%
2022/07/29	0.1	62.60	4	62.50	62.50	-3.9	1,269	-0.31%
2022/07/28	0	0.00	1	61.60	61.40	-1	1,264	-0.08%
2022/07/26	7	62.76	0	0.00	61.40	7	1,255	0.56%
2022/07/25	5	63.70	13	63.55	63.00	-8	1,246	-0.64%
2022/07/22	12	62.88	0	0.00	62.30	12	1,225	0.98%
2022/07/20	1	62.80	0	0.00	61.60	1	1,235	0.08%
2022/07/18	2	61.90	2	62.50	61.90	0	1,229	0.00%
2022/07/15	1	60.50	0	0.00	62.50	1	1,197	0.08%
2022/07/14	1	57.80	0	0.00	59.80	1	1,139	0.09%
2022/07/13	1	57.80	2	58.00	57.40	-1	1,110	-0.09%
2022/07/08	1	58.70	0	0.00	57.40	1	1,082	0.09%
2022/07/07	0	0.00	1	55.90	56.20	-1	1,059	-0.09%
2022/07/06	10	57.40	5	56.00	56.00	5	1,034	0.48%
2022/07/05	1	58.20	0	0.00	58.40	1	1,026	0.10%
2022/07/01	3.2	60.88	1	61.70	56.90	2.2	1,010	0.22%
2022/06/30	1	62.70	3	62.10	61.70	-2	980	-0.20%
2022/06/29	2	64.00	0	0.00	64.50	2	965	0.21%
2022/06/28	0	0.00	1	65.30	64.80	-1	966	-0.10%
2022/06/24	0	0.00	7	64.87	64.40	-7	991	-0.71%
2022/06/23	6	62.60	0	0.00	63.20	6	989	0.61%
2022/06/22	20	63.35	8	63.05	63.00	12	987	1.22%
2022/06/20	11	62.10	5	62.00	61.20	6	990	0.61%
2022/06/15	5	67.50	5	68.00	67.20	0	980	0.00%
2022/06/14	0.1	66.80	0	0.00	66.70	0.1	982	0.01%
2022/06/13	5	67.44	0	0.00	67.00	5	992	0.50%
2022/06/10	1	71.00	0	0.00	69.70	1	997	0.10%
2022/06/02	1	68.10	0	0.00	68.00	1	1,035	0.10%
2022/05/30	0	0.00	1	67.80	67.90	-1	1,087	-0.09%
2022/05/27	0	0.00	1	67.50	67.20	-1	1,092	-0.09%
2022/05/24	1	66.40	0	0.00	65.60	1	1,166	0.09%
2022/05/23	0	0.00	1	66.70	66.90	-1	1,172	-0.09%
2022/05/20	1	66.20	0	0.00	66.00	1	1,206	0.08%
2022/05/18	0	0.00	1	66.00	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	1	64.70	65.30	-1	1,249	-0.08%
2022/05/16	0	0.00	1	63.50	63.30	-1	1,309	-0.08%
2022/05/13	1	62.70	0	0.00	63.00	1	1,330	0.08%
2022/05/11	5	63.50	0	0.00	63.20	5	1,350	0.37%
2022/05/10	1	61.60	2	62.15	65.00	-1	1,365	-0.07%
2022/05/09	27	64.55	16	65.33	63.90	11	1,350	0.81%
2022/05/06	9	70.20	0	0.00	70.90	9	1,297	0.69%
2022/05/05	1	72.40	0	0.00	71.90	1	1,307	0.08%
2022/04/29	0	0.00	1	70.90	70.80	-1	1,390	-0.07%
2022/04/28	1	70.20	0	0.00	70.30	1	1,417	0.07%
2022/04/27	20	68.70	10	70.20	70.50	10	1,424	0.70%
2022/04/25	22	71.91	0	0.00	70.90	22	1,432	1.54%
2022/04/22	5	75.20	0	0.00	74.70	5	1,436	0.35%
2022/04/20	5	75.20	10	76.40	75.20	-5	1,525	-0.33%
2022/04/18	0	74.30	0	0.00	73.70	0	1,630	0.00%
2022/04/15	7	74.66	2	75.80	74.60	5	1,656	0.30%
2022/04/13	0	0.00	5	76.30	76.20	-5	1,784	-0.28%
2022/04/11	15.3	75.21	0	0.00	75.10	15.3	2,042	0.75%
2022/04/08	1	77.80	2	77.75	77.50	-1	2,098	-0.05%
2022/04/07	4	76.90	0	0.00	76.10	4	2,140	0.19%
2022/04/01	0	78.40	2	78.15	78.60	-2	2,306	-0.09%
2022/03/30	0	80.60	0	0.00	79.90	0	2,374	0.00%
2022/03/29	4	80.05	0	0.00	79.60	4	2,405	0.17%
2022/03/28	1	78.80	0	0.00	78.90	1	2,457	0.04%
2022/03/25	0	79.00	0	0.00	78.30	0	2,557	0.00%
2022/03/24	0	79.00	0	0.00	79.30	0	2,612	0.00%
2022/03/23	1	79.00	0	0.00	79.70	1	2,736	0.04%
2022/03/21	1	78.00	0	0.00	78.40	1	2,871	0.03%
2022/03/18	0	0.00	0	78.00	77.20	0	2,977	0.00%
2022/03/14	0.1	77.40	0	0.00	77.40	0.1	3,655	0.00%
2022/03/11	0	76.90	0	0.00	76.80	0	3,803	0.00%
2022/03/09	0	0.00	1	76.40	76.30	-1	4,438	-0.02%
2022/03/08	3	75.20	0	0.00	75.00	3	4,797	0.06%
2022/03/07	3	77.17	0	0.00	77.30	3	5,230	0.06%
2022/03/04	2	80.90	1	81.60	80.80	1	5,903	0.02%
2022/03/03	0	83.10	0	0.00	82.20	0	6,146	0.00%
2022/03/02	2	81.90	1	82.30	82.40	1	6,633	0.02%
2022/03/01	0	0.00	1	82.60	82.70	-1	6,960	-0.01%
2022/02/25	0	0.00	1	81.10	80.90	-1	7,133	-0.01%
2022/02/24	3	80.90	2	80.85	80.10	1	7,408	0.01%
2022/02/23	1	84.00	0	0.00	84.00	1	8,140	0.01%
2022/02/22	4	84.15	0	0.00	83.80	4	8,544	0.05%
2022/02/21	0	0.00	1	86.60	86.60	-1	8,875	-0.01%
2022/02/18	2	87.60	0	0.00	87.50	2	8,995	0.02%
2022/02/17	1	89.20	1	89.20	88.30	0	9,348	0.00%
2022/02/16	42.1	88.06	45	88.94	87.70	-2.9	9,614	-0.03%
2022/02/15	0	0.00	10	87.33	87.20	-10	9,597	-0.10%
2022/02/14	1	86.20	0	0.00	85.80	1	9,604	0.01%
2022/02/11	0	0.00	2	88.20	87.90	-2	9,606	-0.02%
2022/02/10	3	88.93	5	90.00	88.50	-2	9,623	-0.02%
2022/02/09	3	88.20	1	89.00	89.00	2	9,660	0.02%
2022/02/08	13	87.85	2	87.50	88.20	11	9,651	0.11%
2022/02/07	1	84.70	0	0.00	85.70	1	9,673	0.01%
2022/01/24	2	84.20	3	85.17	85.90	-1	9,935	-0.01%
2022/01/21	8	86.06	3	86.60	85.50	5	10,050	0.05%
2022/01/20	6	87.98	0	0.00	88.00	6	10,227	0.06%
2022/01/19	0	87.80	8	88.50	87.70	-8	10,315	-0.08%
2022/01/18	0.6	89.00	2	88.65	88.40	-1.4	10,452	-0.01%
2022/01/17	0	0.00	4	87.73	88.80	-4	10,459	-0.04%
2022/01/14	26	86.00	8	85.99	87.00	18	10,445	0.17%
2022/01/13	17	88.46	0	0.00	88.90	17	10,393	0.16%
2022/01/12	13	88.75	0	0.00	88.60	13	10,380	0.13%
2022/01/11	5	90.18	11	89.62	89.20	-6	10,346	-0.06%
2022/01/10	7	90.50	1	90.50	92.00	6	10,289	0.06%
2022/01/07	3	91.10	1	91.90	91.00	2	10,265	0.02%
2022/01/06	4	93.90	0	0.00	93.90	4	10,182	0.04%
2022/01/05	16	95.29	1	96.20	95.20	15	10,147	0.15%
2022/01/04	11	96.15	2	96.40	96.90	9	10,056	0.09%
2022/01/03	14	94.44	2.3	94.71	95.00	11.7	9,897	0.12%
2021/12/30	0	0.00	2	93.80	93.90	-2	9,850	-0.02%
2021/12/29	18	94.27	28	94.95	93.60	-10	9,816	-0.10%
2021/12/28	2	93.90	0	0.00	93.90	2	9,685	0.02%
2021/12/27	1	94.10	0	0.00	94.00	1	9,668	0.01%
2021/12/24	2	93.60	0	0.00	92.70	2	9,660	0.02%
2021/12/23	2	94.00	18	94.37	93.80	-16	9,637	-0.17%
2021/12/22	4	93.98	4	94.08	94.00	0	9,623	0.00%
2021/12/21	18	92.95	4	93.78	93.70	14	9,564	0.15%
2021/12/20	1	91.90	0	0.00	92.00	1	9,464	0.01%
2021/12/17	23	91.90	0	0.00	91.20	23	9,411	0.24%
2021/12/16	24	94.09	3	93.90	94.20	21	9,293	0.23%
2021/12/15	0	0.00	11	92.33	92.10	-11	9,227	-0.12%
2021/12/14	3	93.67	1	92.20	92.00	2	9,170	0.02%
2021/12/13	25	94.15	47	93.86	93.80	-22	9,086	-0.24%
2021/12/10	6	95.75	8	96.09	95.50	-2	8,940	-0.02%
2021/12/09	27	98.97	13	98.02	96.90	14	8,845	0.16%
2021/12/08	32	99.16	39	99.43	98.50	-7	8,661	-0.08%
2021/12/07	28	98.03	34	98.17	97.10	-6	8,383	-0.07%
2021/12/06	11	99.10	12	99.35	97.60	-1	8,243	-0.01%
2021/12/03	17	97.42	9	97.84	96.90	8	7,806	0.10%
2021/12/02	39	100.14	25	100.23	97.00	14	7,640	0.18%
2021/12/01	40	99.72	29	99.70	101.50	11	7,293	0.15%
2021/11/30	39	99.59	22	99.38	99.10	17	6,853	0.25%
2021/11/29	9	93.37	35	94.63	94.10	-26	6,181	-0.42%
2021/11/26	104	97.03	83	96.63	96.40	21	6,102	0.34%	大買/
2021/11/25	41	95.56	103	96.74	95.00	-62	5,614	-1.10%	大賣/
2021/11/24	69	94.07	25	93.50	93.60	44	5,292	0.83%
2021/11/23	10	94.64	5	95.32	92.70	5	5,125	0.10%
2021/11/22	30	99.76	47	97.59	97.50	-17	4,867	-0.35%
2021/11/19	43	93.00	37	93.47	93.30	6	4,204	0.14%
2021/11/18	72	91.04	105	91.42	90.60	-33	3,805	-0.87%	大賣/
2021/11/17	21	87.70	1	87.40	87.10	20	3,454	0.58%
2021/11/16	51	90.25	37	90.65	89.80	14	3,338	0.42%
2021/11/15	74	89.05	92	90.75	94.30	-18	2,987	-0.60%
2021/11/12	7	87.09	12	86.88	85.80	-5	2,733	-0.18%
2021/11/10	2	85.65	1	85.90	85.70	1	2,730	0.04%
2021/11/09	1	84.20	0	0.00	84.90	1	2,747	0.04%
2021/11/08	18	84.57	7	85.29	84.10	11	2,768	0.40%
2021/11/05	5	86.60	1	87.00	87.10	4	2,769	0.14%
2021/11/04	0	0.00	2	87.90	87.60	-2	2,776	-0.07%
2021/11/03	9	87.44	6	89.17	87.30	3	2,807	0.11%
2021/11/02	7	87.39	1	87.90	86.20	6	2,751	0.22%
2021/11/01	15	89.74	19	88.99	87.70	-4	2,682	-0.15%
2021/10/29	6	87.52	7	88.01	88.50	-1	2,551	-0.04%
2021/10/28	4	87.25	42	86.93	87.60	-38	2,440	-1.56%
2021/10/27	2	83.00	4	83.20	83.60	-2	2,248	-0.09%
2021/10/26	27	81.86	35	81.66	81.00	-8	2,177	-0.37%
2021/10/21	1	76.80	6	77.85	76.20	-5	2,199	-0.23%
2021/10/20	0	0.00	1	77.30	77.60	-1	2,283	-0.04%
2021/10/19	2	76.45	1	76.80	76.90	1	2,324	0.04%
2021/10/18	1	74.50	0	0.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	6	75.47	75.50	-6	2,483	-0.24%
2021/10/13	11	75.25	0	0.00	72.80	11	2,665	0.41%
2021/10/07	0	0.00	2	75.45	75.50	-2	2,914	-0.07%
2021/10/01	10	73.70	10	73.50	73.50	0	3,819	0.00%
2021/09/29	12	76.23	2	76.55	75.70	10	4,236	0.24%
2021/09/22	10	77.20	11	78.99	79.20	-1	4,870	-0.02%
2021/09/16	4	81.20	1	81.50	80.30	3	5,816	0.05%
2021/09/15	1	79.30	0	0.00	79.50	1	5,953	0.02%
2021/09/13	1	79.00	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/08	2	78.80	0	0.00	78.20	2	6,034	0.03%
2021/09/06	3	82.23	0	83.00	81.10	3	6,010	0.05%
2021/09/03	3	83.07	1	82.40	82.30	2	6,001	0.03%
2021/09/02	11	82.99	2	85.40	82.50	9	5,999	0.15%
2021/09/01	6	85.57	19	86.16	84.40	-13	5,976	-0.22%
2021/08/31	1	83.00	1	82.80	83.70	0	5,808	0.00%
2021/08/30	2	82.80	0	0.00	82.60	2	5,832	0.03%
2021/08/27	1	83.20	0	0.00	83.00	1	5,834	0.02%
2021/08/26	0	0.00	10	83.80	84.40	-10	5,837	-0.17%
2021/08/25	15	84.86	7	84.01	83.40	8	5,850	0.14%
2021/08/24	0	0.00	5	82.00	81.10	-5	5,818	-0.09%
2021/08/23	1	80.70	0	0.00	81.40	1	5,850	0.02%
2021/08/19	0	0.00	1	79.90	78.50	-1	5,897	-0.02%
2021/08/18	0	0.00	6	80.38	80.70	-6	5,935	-0.10%
2021/08/17	2	78.75	2	80.60	78.50	0	5,938	0.00%
2021/08/16	11	80.57	0.5	80.52	79.90	10.5	5,943	0.18%
2021/08/13	1	84.00	0	0.00	83.00	1	5,914	0.02%
2021/08/12	4	84.78	13	84.86	85.50	-9	5,910	-0.15%
2021/08/11	9	83.02	3	81.50	81.50	6	5,905	0.10%
2021/08/10	4	84.90	0	0.00	85.30	4	5,891	0.07%
2021/08/09	11.5	86.80	13	86.91	86.00	-1.5	5,919	-0.03%
2021/08/06	4	85.08	0	0.00	84.80	4	5,888	0.07%
2021/08/05	0	0.00	3	86.80	86.00	-3	5,938	-0.05%
2021/08/04	4	86.60	0	0.00	86.10	4	6,030	0.07%
2021/08/03	0	0.00	8	87.63	88.00	-8	6,078	-0.13%
2021/08/02	4	85.63	2	86.30	86.60	2	6,180	0.03%
2021/07/30	0	0.00	5	85.94	85.80	-5	6,216	-0.08%
2021/07/29	10	86.70	6	86.55	87.10	4	6,226	0.06%
2021/07/28	16	85.23	3	84.83	85.90	13	6,249	0.21%
2021/07/27	31	91.27	10	90.20	89.30	21	6,322	0.33%
2021/07/26	20	91.40	22	91.65	91.70	-2	6,284	-0.03%
2021/07/23	14	89.94	2	90.00	89.20	12	6,240	0.19%
2021/07/22	3	89.10	2	89.85	89.20	1	6,484	0.02%
2021/07/21	10	89.03	9	88.68	88.20	1	6,516	0.02%
2021/07/20	9	87.12	4	87.38	86.60	5	6,441	0.08%
2021/07/19	13	89.78	12	89.70	89.50	1	6,373	0.02%
2021/07/16	1	91.20	5	91.40	91.30	-4	6,365	-0.06%
2021/07/15	8	90.21	0	91.00	90.40	8	6,363	0.13%
2021/07/14	9	90.83	8	91.10	90.60	1	6,334	0.02%
2021/07/13	91	97.11	147	97.23	92.20	-56	6,255	-0.90%	大賣/
2021/07/12	81	92.73	46	92.63	94.30	35	5,656	0.62%
2021/07/09	2	91.30	4	90.98	90.20	-2	5,498	-0.04%
2021/07/08	2	91.30	0	0.00	91.10	2	5,553	0.04%
2021/07/07	1	90.80	0	0.00	90.80	1	5,573	0.02%
2021/07/06	86	93.65	81	93.79	92.10	5	5,563	0.09%
2021/07/05	3	91.43	8	92.09	91.60	-5	5,337	-0.09%
2021/07/02	1	89.60	1	90.00	89.20	0	5,510	0.00%
2021/07/01	6	88.97	1	90.40	88.00	5	5,490	0.09%
2021/06/30	1	93.80	25	91.78	92.00	-24	5,433	-0.44%
2021/06/29	7	92.60	15	91.52	92.50	-8	5,408	-0.15%
2021/06/28	34	92.33	56	94.01	92.40	-22	5,203	-0.42%
2021/06/25	42	89.80	26	90.88	91.00	16	4,772	0.34%
2021/06/24	10	83.57	12	84.15	86.20	-2	4,312	-0.05%
2021/06/23	5	81.20	8	81.63	81.90	-3	4,197	-0.07%
2021/06/22	7	80.11	5	80.68	79.70	2	4,216	0.05%
2021/06/21	11	81.10	1	82.60	80.80	10	4,232	0.24%
2021/06/18	3	82.33	6	83.27	83.30	-3	4,293	-0.07%
2021/06/17	1	80.50	3	82.00	82.00	-2	4,371	-0.05%
2021/06/16	2	81.30	0	0.00	80.90	2	4,455	0.04%
2021/06/15	0	0.00	2	82.55	82.00	-2	4,576	-0.04%
2021/06/09	0	0.00	1	80.10	80.50	-1	4,810	-0.02%
2021/06/08	4	80.03	0	0.00	79.90	4	4,865	0.08%
2021/06/07	14	79.08	17	79.70	80.90	-3	5,077	-0.06%
2021/06/03	0	0.00	2	81.90	81.90	-2	5,331	-0.04%
2021/06/02	9	81.33	3	80.87	80.60	6	5,422	0.11%
2021/06/01	8	82.83	15	83.00	82.50	-7	5,826	-0.12%
2021/05/31	7	81.57	9	81.92	82.00	-2	5,898	-0.03%
2021/05/28	1	81.30	4	80.80	81.20	-3	5,980	-0.05%
2021/05/27	8	78.86	3	80.13	79.20	5	6,098	0.08%
2021/05/26	7	79.41	4	79.70	79.00	3	6,293	0.05%
2021/05/25	0	0.00	1	78.40	78.20	-1	6,397	-0.02%
2021/05/24	0	0.00	1	75.10	77.40	-1	6,618	-0.02%
2021/05/20	2	76.00	6	74.65	73.90	-4	7,728	-0.05%
2021/05/19	2	74.60	8	73.29	75.00	-6	8,583	-0.07%
2021/05/18	1	71.30	2	70.20	73.60	-1	8,963	-0.01%
2021/05/17	25	68.12	18	67.32	68.30	7	8,983	0.08%
2021/05/14	4	74.15	10	73.87	73.50	-6	9,000	-0.07%
2021/05/13	37	71.25	42	72.87	74.20	-5	9,084	-0.06%
2021/05/12	45	74.22	23	74.54	72.00	22	9,244	0.24%
2021/05/11	10	78.69	8	79.00	77.60	2	9,154	0.02%
2021/05/10	8	83.70	8	83.94	82.50	0	9,133	0.00%
2021/05/07	5	84.30	5	84.34	84.50	0	9,148	0.00%
2021/05/06	15	77.39	8	76.49	76.90	7	9,143	0.08%
2021/05/05	11	77.72	8	77.19	77.00	3	9,153	0.03%
2021/05/04	21	78.62	15	79.41	78.10	6	9,146	0.07%
2021/05/03	6	86.23	4	86.20	85.60	2	9,019	0.02%
2021/04/29	11	89.10	1	90.00	88.70	10	8,986	0.11%
2021/04/28	26	91.91	18	92.67	90.70	8	8,972	0.09%
2021/04/27	7	89.39	27	89.98	91.20	-20	8,731	-0.23%
2021/04/26	11	89.22	19	89.02	88.90	-8	8,680	-0.09%
2021/04/23	4	87.58	8	87.85	88.20	-4	8,683	-0.05%
2021/04/22	17	88.26	15	87.24	86.60	2	8,696	0.02%
2021/04/21	5	89.06	4	89.80	88.80	1	8,661	0.01%
2021/04/20	2	89.50	7	90.03	90.00	-5	8,621	-0.06%
2021/04/19	5	88.86	2	88.50	88.80	3	8,673	0.03%
2021/04/16	5	89.68	3	90.00	89.80	2	8,803	0.02%
2021/04/15	2	88.55	12	89.38	89.30	-10	8,847	-0.11%
2021/04/14	12	86.64	6	88.53	87.40	6	8,872	0.07%
2021/04/13	21	89.46	7	90.26	88.10	14	8,858	0.16%
2021/04/12	8	91.16	3	91.70	90.00	5	8,845	0.06%
2021/04/09	16	91.41	4	91.28	90.70	12	8,899	0.13%
2021/04/08	9	92.13	43	92.11	93.30	-34	8,771	-0.39%
2021/04/07	1	89.50	3	89.43	89.20	-2	8,521	-0.02%
2021/04/06	10	88.28	10	89.42	87.70	0	8,521	0.00%
2021/04/01	3	89.87	9	90.78	89.70	-6	8,460	-0.07%
2021/03/31	3	89.50	2	89.50	89.30	1	8,378	0.01%
2021/03/29	0	0.00	1	88.20	88.80	-1	8,334	-0.01%
2021/03/26	2	87.85	13	87.95	88.20	-11	8,323	-0.13%
2021/03/25	5	86.78	2	86.55	86.30	3	8,295	0.04%
2021/03/24	4	87.93	8	87.95	87.50	-4	8,304	-0.05%
2021/03/23	11	87.24	9	87.93	87.10	2	8,284	0.02%
2021/03/22	13	89.85	16	89.04	88.80	-3	8,227	-0.04%
2021/03/19	11	91.49	12	91.15	91.10	-1	8,208	-0.01%
2021/03/18	20	91.06	6	90.58	91.20	14	8,174	0.17%
2021/03/17	8	90.20	19	90.77	89.30	-11	8,218	-0.13%
2021/03/16	5	90.78	6	90.40	89.90	-1	8,359	-0.01%
2021/03/15	3	88.70	18	89.41	88.80	-15	8,476	-0.18%
2021/03/12	4	89.35	0	0.00	89.10	4	8,447	0.05%
2021/03/11	22	91.60	7	92.11	90.10	15	8,423	0.18%
2021/03/10	9	90.26	5	90.40	90.40	4	8,239	0.05%
2021/03/09	6	87.90	10	88.49	89.20	-4	8,160	-0.05%
2021/03/08	7	88.23	4	89.58	87.00	3	8,088	0.04%
2021/03/05	34	90.04	30	90.57	88.10	4	8,016	0.05%
2021/03/04	13	87.37	0	0.00	86.10	13	7,670	0.17%
2021/03/03	5	88.46	9	89.62	89.80	-4	7,702	-0.05%
2021/03/02	13	90.65	4	90.65	88.90	9	7,600	0.12%
2021/02/26	33	91.97	22	92.02	92.00	11	7,479	0.15%
2021/02/25	12	90.43	51	89.02	89.70	-39	7,279	-0.54%
2021/02/24	13	93.59	16	93.84	90.70	-3	7,132	-0.04%
2021/02/23	9	93.61	26	93.26	93.20	-17	6,872	-0.25%
2021/02/22	50	98.03	59	98.78	95.80	-9	6,549	-0.14%
2021/02/19	42	89.71	67	91.88	94.00	-25	5,820	-0.43%
2021/02/18	19	82.68	36	84.56	85.50	-17	4,952	-0.34%
2021/02/17	3	75.77	4	76.80	77.80	-1	4,570	-0.02%
2021/02/05	12	76.23	1	75.70	75.60	11	4,508	0.24%
2021/02/04	0	0.00	1	78.10	77.10	-1	4,465	-0.02%
2021/02/03	6	76.75	35	76.84	75.70	-29	4,357	-0.67%
2021/02/02	1	72.50	1	72.90	72.40	0	4,182	0.00%
2021/02/01	21	72.10	0	0.00	72.30	21	4,219	0.50%
2021/01/29	22	75.13	25	77.07	73.80	-3	4,167	-0.07%
2021/01/27	0	0.00	5	75.14	74.80	-5	3,975	-0.13%
2021/01/26	2	73.70	2	75.25	72.90	0	3,935	0.00%
2021/01/25	2	74.10	5	74.00	73.90	-3	3,903	-0.08%
2021/01/22	0	0.00	2	72.05	73.20	-2	3,877	-0.05%
2021/01/21	2	71.80	0	0.00	71.00	2	3,846	0.05%
2021/01/20	4	72.83	4	72.98	72.10	0	3,809	0.00%
2021/01/19	9	75.27	3	75.40	75.20	6	3,750	0.16%
2021/01/18	12	73.07	2	73.30	73.80	10	3,709	0.27%
2021/01/15	3	75.83	1	75.40	75.50	2	3,670	0.05%
2021/01/14	15	77.72	12	77.67	77.70	3	3,619	0.08%
2021/01/13	2	76.75	0	0.00	76.70	2	3,590	0.06%
2021/01/12	16	76.73	2	77.20	76.10	14	3,555	0.39%
2021/01/11	5	78.92	17	79.56	79.90	-12	3,465	-0.35%
2021/01/08	1	77.80	8	77.38	77.60	-7	3,298	-0.21%
2021/01/07	0	0.00	21	76.50	77.10	-21	3,212	-0.65%
2021/01/06	16	74.72	3	76.00	74.60	13	3,156	0.41%
2021/01/05	4	77.40	5	77.44	77.50	-1	3,075	-0.03%
2021/01/04	4	77.35	22.4	76.98	78.00	-18.4	3,019	-0.61%
2020/12/31	2	73.95	2	74.85	73.90	0	2,905	0.00%
2020/12/30	0	0.00	2	74.50	74.30	-2	2,885	-0.07%
2020/12/29	3	74.40	13	74.70	73.70	-10	2,867	-0.35%
2020/12/28	1	73.00	0	0.00	73.00	1	2,810	0.04%
2020/12/25	0	0.00	1	72.82	72.70	-1	2,798	-0.04%
2020/12/24	2	73.10	5	73.28	72.70	-3	2,779	-0.11%
2020/12/23	3	71.27	11	71.92	71.70	-8	2,781	-0.29%
2020/12/22	14	70.84	0	0.00	70.20	14	2,781	0.50%
2020/12/21	8	72.23	2	72.40	72.20	6	2,772	0.22%
2020/12/18	7	73.91	15	74.05	73.60	-8	2,747	-0.29%
2020/12/17	3	72.03	2	72.85	72.30	1	2,701	0.04%
2020/12/16	10	72.85	4	73.88	72.50	6	2,699	0.22%
2020/12/15	20	73.48	3	74.67	72.20	17	2,672	0.64%
2020/12/14	21	76.04	4	77.28	75.50	17	2,592	0.66%
2020/12/11	5	77.50	3	78.07	77.20	2	2,545	0.08%
2020/12/10	57	78.24	14	78.72	79.90	43	2,382	1.80%
2020/12/09	7	77.51	31	77.32	78.80	-24	2,176	-1.10%
2020/12/08	1	73.30	8	73.91	73.30	-7	1,938	-0.36%
2020/12/07	10	72.81	1	72.30	72.50	9	1,922	0.47%
2020/12/04	4	73.75	4	73.73	73.70	0	1,889	0.00%
2020/12/03	7	75.01	3	75.17	74.20	4	1,868	0.21%
2020/12/02	1	73.00	7	73.47	73.90	-6	1,793	-0.33%
2020/12/01	5	72.38	0	0.00	72.40	5	1,747	0.29%
2020/11/30	4	72.75	0	0.00	73.20	4	1,727	0.23%
2020/11/27	5	72.98	13	73.55	74.00	-8	1,682	-0.48%
2020/11/26	3	70.53	3	71.23	70.70	0	1,507	0.00%
2020/11/25	0	0.00	1	71.30	70.20	-1	1,493	-0.07%
2020/11/24	0	0.00	2	70.80	70.60	-2	1,471	-0.14%
2020/11/20	4	69.60	0	0.00	70.00	4	1,459	0.27%
2020/11/18	6	70.70	8	70.68	70.30	-2	1,453	-0.14%
2020/11/17	0	0.00	1	69.20	69.40	-1	1,379	-0.07%
2020/11/16	1	69.30	2	69.35	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	1	68.90	68.90	-1	1,413	-0.07%
2020/11/12	0	0.00	0	69.80	69.00	0	1,426	0.00%
2020/11/11	3	68.50	1	68.70	68.80	2	1,410	0.14%
2020/11/10	6	68.42	3	68.57	68.50	3	1,405	0.21%
2020/11/09	2	66.25	6	67.32	67.90	-4	1,366	-0.29%
2020/11/06	1	64.80	0	0.00	64.70	1	1,330	0.08%
2020/11/05	1	64.90	0	0.00	64.90	1	1,371	0.07%
2020/11/04	1	65.20	1	65.30	65.30	0	1,386	0.00%
2020/11/03	0	64.70	2	64.10	64.70	-2	1,411	-0.14%
2020/11/02	1	62.80	0	0.00	63.00	1	1,442	0.07%
2020/10/30	6	63.90	8	63.68	63.60	-2	1,485	-0.13%
2020/10/29	3	63.37	0	0.00	63.90	3	1,514	0.20%
2020/10/28	2	64.05	1	64.10	64.10	1	1,529	0.07%
2020/10/26	0	0.00	2	65.30	64.90	-2	1,581	-0.13%
2020/10/23	4	64.95	1	64.80	65.20	3	1,610	0.19%
2020/10/22	0	65.60	0	0.00	65.30	0	1,660	0.00%
2020/10/21	0	0.00	2	66.40	66.40	-2	1,705	-0.12%
2020/10/16	3	65.07	0	0.00	64.80	3	1,906	0.16%
2020/10/15	0	0.00	6	66.00	65.60	-6	1,973	-0.30%
2020/10/14	0	0.00	4	66.30	66.60	-4	1,992	-0.20%
2020/10/13	2	64.25	0	0.00	64.70	2	2,014	0.10%
2020/10/08	1	66.40	1	66.30	66.00	0	2,110	0.00%
2020/10/07	0	0.00	1	65.40	65.60	-1	2,182	-0.05%
2020/10/06	0	0.00	2	65.55	65.40	-2	2,244	-0.09%
2020/10/05	0	0.00	1	64.80	64.70	-1	2,411	-0.04%
2020/09/30	2	64.00	2	64.20	64.40	0	2,637	0.00%
2020/09/29	3	64.20	0	0.00	64.10	3	3,243	0.09%
2020/09/28	1	65.40	3	65.13	65.30	-2	3,547	-0.06%
2020/09/25	2	63.00	1	61.60	62.20	1	3,596	0.03%
2020/09/24	2	64.40	2	64.40	63.90	0	3,593	0.00%
2020/09/23	1	65.80	0	0.00	65.80	1	3,587	0.03%
2020/09/22	2	66.55	0	0.00	66.10	2	3,637	0.05%
2020/09/21	1	67.80	12	67.20	67.10	-11	3,647	-0.30%
2020/09/18	0	0.00	2	67.50	68.10	-2	3,653	-0.05%
2020/09/17	0	0.00	0	68.70	67.90	0	3,672	0.00%
2020/09/16	12	67.20	1	67.10	66.90	11	3,674	0.30%
2020/09/15	0	0.00	4	66.98	66.80	-4	3,674	-0.11%
2020/09/14	2	66.00	5	65.82	66.30	-3	3,807	-0.08%
2020/09/11	2	63.70	1	63.90	64.00	1	3,815	0.03%
2020/09/10	1	64.70	3	65.33	64.40	-2	3,849	-0.05%
2020/09/09	6	63.95	3	64.23	64.60	3	3,879	0.08%
2020/09/08	4	64.85	2	65.35	65.10	2	3,898	0.05%
2020/09/07	3	65.73	0	0.00	65.70	3	3,931	0.08%
2020/09/04	1	65.70	3	66.33	66.40	-2	3,990	-0.05%
2020/09/03	1	67.70	0	0.00	67.50	1	4,170	0.02%
2020/09/02	1	68.00	5	67.82	68.20	-4	4,182	-0.10%
2020/09/01	1	65.00	3	65.37	65.50	-2	4,161	-0.05%
2020/08/31	1	65.60	2	66.40	66.00	-1	4,173	-0.02%
2020/08/28	8	65.90	0	0.00	66.10	8	4,203	0.19%
2020/08/27	2	66.35	0	0.00	66.10	2	4,267	0.05%
2020/08/26	1	65.20	6	66.35	66.60	-5	4,415	-0.11%
2020/08/25	1	65.00	5	65.12	65.30	-4	4,424	-0.09%
2020/08/24	4	64.23	3	64.03	64.30	1	4,426	0.02%
2020/08/21	0	0.00	2	64.80	65.00	-2	4,434	-0.05%
2020/08/20	17	65.55	3	65.13	63.60	14	4,430	0.32%
2020/08/19	15	68.80	2	70.35	68.50	13	4,386	0.30%
2020/08/18	2	70.40	2	70.40	70.30	0	4,369	0.00%
2020/08/17	0	0.00	1	70.50	70.80	-1	4,367	-0.02%
2020/08/14	0	0.00	9	70.73	70.70	-9	4,370	-0.21%
2020/08/13	2	70.30	1	70.60	70.00	1	4,368	0.02%
2020/08/12	1	70.30	0	0.00	69.90	1	4,365	0.02%
2020/08/11	2	71.25	11	70.94	71.10	-9	4,377	-0.21%
2020/08/10	8	70.44	0	0.00	69.90	8	4,387	0.18%
2020/08/07	13	71.08	1	72.20	70.80	12	4,407	0.27%
2020/08/06	3	71.60	4	71.80	71.60	-1	4,397	-0.02%
2020/08/05	0	0.00	4	71.25	71.30	-4	4,403	-0.09%
2020/08/04	0	0.00	2	70.40	69.90	-2	4,400	-0.05%
2020/08/03	0	0.00	1	68.80	69.00	-1	4,527	-0.02%
2020/07/31	1	68.90	0	0.00	69.00	1	4,580	0.02%
2020/07/30	5	69.60	3	69.23	69.40	2	4,592	0.04%
2020/07/29	1	68.80	4	68.53	68.50	-3	4,577	-0.07%
2020/07/28	11	67.77	1	69.60	67.30	10	4,577	0.22%
2020/07/27	1	69.10	3	69.87	69.00	-2	4,590	-0.04%
2020/07/24	29	70.57	2	70.10	70.40	27	4,594	0.59%
2020/07/23	4	72.40	1	72.60	72.30	3	4,568	0.07%
2020/07/22	6	73.30	21	73.85	73.00	-15	4,581	-0.33%
2020/07/21	7	72.56	5	72.58	72.00	2	4,496	0.04%
2020/07/20	4	70.85	0	0.00	71.00	4	4,452	0.09%
2020/07/17	2	71.30	2	72.00	71.20	0	4,448	0.00%
2020/07/16	10	71.20	0	0.00	71.50	10	4,457	0.22%
2020/07/14	7	73.77	10	72.50	72.60	-3	4,456	-0.07%
2020/07/13	2	75.30	1	75.90	75.20	1	4,414	0.02%
2020/07/10	10	76.39	28	76.74	75.00	-18	4,421	-0.41%
2020/07/09	14	80.91	26	80.31	79.90	-12	4,363	-0.27%
2020/07/08	79	79.69	56	80.05	81.40	23	4,194	0.55%
2020/07/07	18	72.55	92	73.97	77.10	-74	3,612	-2.05%
2020/07/06	0	0.00	4	71.90	72.10	-4	3,368	-0.12%
2020/07/02	1	71.30	0	0.00	71.20	1	3,431	0.03%
2020/07/01	1	71.00	12	71.60	71.00	-11	3,440	-0.32%
2020/06/30	7	70.24	3	70.17	70.10	4	3,412	0.12%
2020/06/29	10	69.12	0	0.00	68.80	10	3,425	0.29%
2020/06/24	3	69.90	0	0.00	70.20	3	3,431	0.09%
2020/06/23	5	70.30	5	70.38	70.10	0	3,459	0.00%
2020/06/22	3	70.23	4	70.90	70.70	-1	3,480	-0.03%
2020/06/19	7	70.46	3	71.97	70.00	4	3,529	0.11%
2020/06/18	3	70.57	1	70.80	70.70	2	3,433	0.06%
2020/06/17	14	70.19	47	70.99	70.30	-33	3,447	-0.96%
2020/06/16	0	0.00	3	69.63	69.70	-3	3,475	-0.09%
2020/06/15	2	68.95	0	0.00	68.00	2	3,541	0.06%
2020/06/12	24	67.70	2	68.15	68.80	22	3,559	0.62%
2020/06/11	49	70.64	18	70.91	69.90	31	3,586	0.86%
2020/06/10	38	73.43	11	74.31	72.20	27	3,590	0.75%
2020/06/09	2	71.35	23	72.34	72.40	-21	3,506	-0.60%
2020/06/08	23	71.81	0	0.00	71.50	23	3,570	0.64%
2020/06/05	0	0.00	2	72.00	72.50	-2	3,567	-0.06%
2020/06/04	19	71.73	2	72.40	71.40	17	3,593	0.47%
2020/06/03	2	72.55	4	73.15	72.40	-2	3,618	-0.06%
2020/06/02	13	72.45	28	72.26	72.30	-15	3,568	-0.42%
2020/06/01	0	0.00	3	70.70	70.60	-3	3,436	-0.09%
2020/05/29	3	68.67	1	69.70	68.50	2	3,434	0.06%
2020/05/28	2	69.90	2	68.80	68.80	0	3,474	0.00%
2020/05/27	1	70.00	1	70.20	70.20	0	3,511	0.00%
2020/05/26	0	0.00	4	70.08	69.50	-4	3,585	-0.11%
2020/05/25	0	0.00	1	69.40	69.00	-1	3,620	-0.03%
2020/05/22	7	68.21	2	68.00	68.10	5	3,694	0.14%
2020/05/21	0	0.00	5	69.78	69.60	-5	3,740	-0.13%
2020/05/20	0	0.00	5	68.62	68.20	-5	3,767	-0.13%
2020/05/19	1	68.20	3	68.13	68.00	-2	3,884	-0.05%
2020/05/18	4	66.93	2	67.90	67.30	2	4,012	0.05%
2020/05/15	19	67.44	3	68.40	67.20	16	4,013	0.40%
2020/05/14	7	69.47	2	69.75	68.80	5	4,008	0.12%
2020/05/12	6	70.88	7	71.71	71.00	-1	4,052	-0.02%
2020/05/11	16	70.78	2	70.80	70.90	14	4,099	0.34%
2020/05/08	31	71.64	7	71.69	70.70	24	4,087	0.59%
2020/05/07	1	72.10	4	73.15	74.60	-3	3,973	-0.08%
2020/05/06	2	71.20	1	71.10	71.30	1	3,944	0.03%
2020/05/05	1	70.60	3	71.33	71.20	-2	3,964	-0.05%
2020/05/04	12	71.01	0	0.00	70.70	12	4,041	0.30%
2020/04/30	0	0.00	4	72.83	72.60	-4	4,096	-0.10%
2020/04/28	0	0.00	3	71.07	70.40	-3	4,132	-0.07%
2020/04/27	2	70.30	5	70.30	70.40	-3	4,228	-0.07%
2020/04/23	10	68.71	3	68.83	68.50	7	4,294	0.16%
2020/04/22	1	66.50	3	67.93	68.50	-2	4,402	-0.05%
2020/04/21	14	67.81	12	67.82	67.50	2	4,488	0.04%
2020/04/20	0	0.00	2	70.15	70.40	-2	4,530	-0.04%
2020/04/17	5	70.10	1	69.20	69.20	4	4,584	0.09%
2020/04/15	2	70.10	5	69.74	70.10	-3	4,829	-0.06%
2020/04/14	17	68.94	21	69.87	69.70	-4	4,917	-0.08%
2020/04/13	1	68.50	2	65.40	67.40	-1	5,160	-0.02%
2020/04/10	10	66.80	1	67.10	66.80	9	5,536	0.16%
2020/04/09	10	68.20	0	0.00	67.30	10	5,868	0.17%
2020/04/08	3	67.77	2	67.85	68.40	1	6,121	0.02%
2020/04/07	5	67.20	16	65.64	66.60	-11	6,268	-0.18%
2020/04/06	2	62.10	2	61.85	62.40	0	6,416	0.00%
2020/03/31	12	61.65	11	61.29	61.00	1	7,310	0.01%
2020/03/30	5	60.94	5	61.02	61.90	0	7,651	0.00%
2020/03/27	1	62.50	0	0.00	61.00	1	7,928	0.01%
2020/03/26	1	61.00	1	61.90	61.80	0	8,385	0.00%
2020/03/25	2	62.00	8	61.86	61.60	-6	8,673	-0.07%
2020/03/24	7	58.81	2	58.00	58.90	5	8,750	0.06%
2020/03/23	16	54.60	0	0.00	54.10	16	8,864	0.18%
2020/03/20	7	55.76	6	56.52	57.50	1	9,195	0.01%
2020/03/19	4	53.45	2	52.70	52.30	2	9,238	0.02%
2020/03/18	3	60.23	2	59.70	58.10	1	9,165	0.01%
2020/03/17	3	61.13	1	61.80	60.20	2	9,235	0.02%
2020/03/16	3	66.10	0	0.00	62.00	3	9,171	0.03%
2020/03/13	13	64.92	2	66.95	68.00	11	9,102	0.12%
2020/03/12	37	75.02	10	74.48	71.00	27	9,013	0.30%
2020/03/11	28	78.55	12	78.83	78.50	16	8,929	0.18%
2020/03/10	3	77.27	4	78.68	80.80	-1	8,950	-0.01%
2020/03/09	13	80.80	5	80.68	79.00	8	8,906	0.09%
2020/03/06	2	83.20	6	83.38	83.20	-4	8,846	-0.05%
2020/03/05	2	84.70	0	0.00	84.60	2	8,831	0.02%
2020/03/04	2	82.65	2	83.80	83.70	0	8,817	0.00%
2020/03/03	4	83.98	3	84.03	83.70	1	8,805	0.01%
2020/03/02	7	82.33	8	82.29	81.50	-1	8,759	-0.01%
2020/02/27	7	86.26	5	84.20	83.70	2	8,723	0.02%
2020/02/26	6	89.00	9	89.84	88.30	-3	8,644	-0.03%
2020/02/25	16	90.56	5	90.60	90.30	11	8,605	0.13%
2020/02/24	2	89.80	1	91.50	91.90	1	8,532	0.01%
2020/02/21	0	0.00	1	90.30	90.70	-1	8,502	-0.01%
2020/02/20	6	91.77	7	91.49	91.00	-1	8,474	-0.01%
2020/02/19	8	91.20	5.5	90.29	92.10	2.5	8,358	0.03%
2020/02/18	0	0.00	2	88.85	88.30	-2	8,233	-0.02%
2020/02/17	1	88.50	12	88.88	88.40	-11	8,238	-0.13%
2020/02/14	1	88.40	36	88.34	88.80	-35	8,215	-0.43%
2020/02/13	4	87.83	12	88.08	87.80	-8	8,200	-0.10%
2020/02/12	4	88.20	23	87.28	88.50	-19	8,187	-0.23%
2020/02/11	3	84.73	16	85.23	85.50	-13	8,131	-0.16%
2020/02/10	8	83.74	18	83.98	84.00	-10	8,140	-0.12%
2020/02/07	12	86.43	0	0.00	85.40	12	8,138	0.15%
2020/02/06	3	87.53	8	87.96	88.00	-5	8,139	-0.06%
2020/02/05	8	86.73	8	88.45	86.70	0	8,141	0.00%
2020/02/04	8	87.06	2	87.90	87.60	6	8,089	0.07%
2020/02/03	8	83.24	8	82.70	84.80	0	8,065	0.00%
2020/01/31	5	86.34	4	86.50	86.50	1	8,256	0.01%
2020/01/30	5	87.90	4	88.33	86.60	1	8,282	0.01%
2020/01/17	7	96.01	1	95.30	95.00	6	8,174	0.07%
2020/01/16	3	96.07	4	96.20	96.60	-1	8,264	-0.01%
2020/01/15	6	95.98	4	96.20	95.50	2	8,159	0.02%
2020/01/14	0	0.00	5	98.04	98.30	-5	8,055	-0.06%
2020/01/13	3	96.97	0	0.00	98.20	3	7,961	0.04%
2020/01/10	12	99.36	4	98.55	97.00	8	7,897	0.10%
2020/01/09	5	99.76	5	100.02	100.50	0	7,686	0.00%
2020/01/08	7	99.03	5	99.40	97.40	2	7,556	0.03%
2020/01/07	27	100.06	17	100.14	99.20	10	7,403	0.14%
2020/01/06	33	106.03	33	105.68	103.00	0	7,077	0.00%
2020/01/03	5	105.70	10	104.80	104.50	-5	6,656	-0.08%
2020/01/02	7	109.14	3	109.50	108.50	4	6,306	0.06%
2019/12/31	9	107.00	9.5	106.74	108.00	-0.5	6,011	-0.01%
2019/12/30	26	106.62	125	105.90	105.50	-99	5,801	-1.71%	大賣/
2019/12/27	6	106.58	0	0.00	106.00	6	5,576	0.11%
2019/12/26	29	106.22	44	105.93	106.50	-15	5,269	-0.28%
2019/12/25	9	99.56	9	99.47	101.50	0	4,672	0.00%
2019/12/24	14	96.52	17.2	96.39	96.50	-3.2	4,318	-0.07%
2019/12/23	40	96.26	52	96.82	95.80	-12	4,028	-0.30%
2019/12/20	11.2	87.53	22	87.97	88.90	-10.8	3,572	-0.30%
2019/12/19	26	86.75	11	87.00	85.60	15	3,250	0.46%
2019/12/18	5	86.08	4	86.58	86.50	1	3,126	0.03%
2019/12/17	9	86.20	46	86.02	86.00	-37	3,007	-1.23%
2019/12/16	2	79.30	11	81.37	82.80	-9	2,674	-0.34%
2019/12/13	6	79.93	0	0.00	79.10	6	2,585	0.23%
2019/12/12	5	81.20	4.4	81.81	80.20	0.6	2,560	0.02%
2019/12/11	2	79.10	2	79.40	79.10	0	2,464	0.00%
2019/12/09	1	79.00	5	79.30	78.90	-4	2,476	-0.16%
2019/12/05	1	78.60	8	79.04	78.70	-7	2,519	-0.28%
2019/12/04	3	76.70	2	77.40	77.10	1	2,481	0.04%
2019/12/03	1	77.00	0	0.00	77.10	1	2,497	0.04%
2019/12/02	2	77.45	0	0.00	77.40	2	2,515	0.08%
2019/11/28	1	78.10	3	77.83	77.80	-2	2,560	-0.08%
2019/11/27	4.4	78.38	5	78.80	78.70	-0.6	2,591	-0.02%
2019/11/26	9	78.51	2	78.60	78.90	7	2,729	0.26%
2019/11/25	2	77.20	2	77.60	77.40	0	2,839	0.00%
2019/11/22	2	76.95	1	77.40	76.50	1	2,859	0.03%
2019/11/21	58	75.90	3	75.60	76.50	55	2,896	1.90%
2019/11/20	2	76.65	0	0.00	76.60	2	2,931	0.07%
2019/11/19	3	78.30	0	0.00	77.80	3	2,967	0.10%
2019/11/15	2	78.30	1	78.10	78.20	1	3,030	0.03%
2019/11/14	6	77.98	2	77.70	77.70	4	3,075	0.13%
2019/11/13	2	78.75	3	78.93	79.10	-1	3,136	-0.03%
2019/11/11	4	80.35	18	81.06	79.70	-14	3,175	-0.44%
2019/11/08	4	82.90	3	83.70	83.00	1	3,204	0.03%
2019/11/07	10	83.77	1	83.60	83.60	9	3,248	0.28%
2019/11/06	6	85.02	6	85.03	84.20	0	3,240	0.00%
2019/11/05	9	85.74	0	0.00	85.20	9	3,239	0.28%
2019/11/04	24	86.29	0	0.00	85.40	24	3,240	0.74%
2019/11/01	3	85.20	3	84.67	85.30	0	3,225	0.00%
2019/10/31	9	84.32	7	84.61	84.00	2	3,225	0.06%
2019/10/30	27	85.73	30	85.91	84.90	-3	3,181	-0.09%
2019/10/29	4	83.43	9	83.93	84.80	-5	2,957	-0.17%
2019/10/28	5	82.70	1	82.70	82.10	4	2,908	0.14%
2019/10/25	3	84.77	6	83.65	83.00	-3	2,909	-0.10%
2019/10/24	6	83.80	11	83.74	84.30	-5	2,857	-0.17%
2019/10/23	0	0.00	4	80.98	81.10	-4	2,728	-0.15%
2019/10/22	1	80.40	2	80.80	80.10	-1	2,736	-0.04%
2019/10/21	0	0.00	8	80.39	80.20	-8	2,780	-0.29%
2019/10/18	3	80.87	1	81.10	80.80	2	2,802	0.07%
2019/10/17	5	80.10	1	80.30	79.80	4	2,838	0.14%
2019/10/16	1	80.00	0	0.00	79.80	1	2,929	0.03%
2019/10/15	8	79.48	5	79.52	79.10	3	3,218	0.09%
2019/10/14	0	0.00	1	79.30	78.90	-1	3,284	-0.03%
2019/10/09	2	79.45	3	79.17	79.00	-1	3,275	-0.03%
2019/10/08	1	80.30	0	0.00	80.40	1	3,290	0.03%
2019/10/07	0	0.00	6	81.52	81.10	-6	3,333	-0.18%
2019/10/04	1	80.60	11	81.01	81.00	-10	3,349	-0.30%
2019/10/03	1	80.90	1	80.80	80.60	0	3,366	0.00%
2019/10/02	0	0.00	11	81.36	81.50	-11	3,389	-0.32%
2019/10/01	0	0.00	2	80.00	80.60	-2	3,381	-0.06%
2019/09/27	2	78.80	3	78.23	78.30	-1	3,409	-0.03%
2019/09/25	12	79.37	0	0.00	79.30	12	3,539	0.34%
2019/09/24	1	81.60	0	0.00	81.20	1	3,690	0.03%
2019/09/23	1	81.50	1	81.20	81.00	0	3,757	0.00%
2019/09/20	1	79.80	0	0.00	80.70	1	4,061	0.02%
2019/09/19	3	80.53	5	80.84	80.40	-2	4,033	-0.05%
2019/09/18	3	81.47	2	81.55	81.50	1	4,017	0.02%
2019/09/17	0	0.00	10	82.30	81.90	-10	4,030	-0.25%
2019/09/16	12	81.28	1	81.60	81.50	11	4,101	0.27%
2019/09/12	2	82.80	1	83.00	82.60	1	4,166	0.02%
2019/09/11	2	82.75	1	82.60	82.30	1	4,240	0.02%
2019/09/10	3	82.17	5	82.36	82.30	-2	4,277	-0.05%
2019/09/09	10	83.72	14	83.68	83.60	-4	4,317	-0.09%
2019/09/06	11	85.55	0	0.00	85.30	11	4,528	0.24%
2019/09/05	1	86.00	0	0.00	85.90	1	4,789	0.02%
2019/09/04	1	85.30	0	0.00	85.50	1	4,813	0.02%
2019/09/03	3	85.70	14	85.51	84.70	-11	4,841	-0.23%
2019/09/02	12	86.08	3	85.90	86.00	9	4,833	0.19%
2019/08/30	3	85.93	0	0.00	85.70	3	4,851	0.06%
2019/08/29	13	86.96	17	87.70	86.10	-4	4,820	-0.08%
2019/08/28	11	86.25	29	87.11	87.70	-18	4,687	-0.38%
2019/08/27	8	83.70	5	84.06	84.00	3	4,565	0.07%
2019/08/26	8	82.50	5	82.18	82.00	3	4,579	0.07%
2019/08/23	2	86.05	1	86.20	85.10	1	4,534	0.02%
2019/08/22	7	86.86	12	86.02	85.80	-5	4,491	-0.11%
2019/08/21	13	85.48	0	0.00	85.30	13	4,431	0.29%
2019/08/20	0	0.00	1	84.60	85.30	-1	4,411	-0.02%
2019/08/19	2	85.10	2	85.20	84.10	0	4,378	0.00%
2019/08/16	3	83.83	7	84.49	85.00	-4	4,345	-0.09%
2019/08/15	0	82.70	2	82.25	82.60	-2	4,266	-0.05%
2019/08/14	0	0.00	3	82.50	82.30	-3	4,258	-0.07%
2019/08/13	4	81.97	0	0.00	80.70	4	4,238	0.09%
2019/08/12	0	0.00	3	82.83	82.90	-3	4,208	-0.07%
2019/08/08	0	0.00	15	79.25	79.50	-15	4,154	-0.36%
2019/08/07	4	79.05	0	0.00	78.00	4	4,167	0.10%
2019/08/06	0	0.00	3	76.67	79.50	-3	4,196	-0.07%
2019/08/02	9	81.34	5	80.66	80.60	4	4,196	0.10%
2019/08/01	5	82.36	5	82.70	82.70	0	4,210	0.00%
2019/07/31	2	82.05	3	83.33	83.40	-1	4,220	-0.02%
2019/07/30	8	83.33	0	0.00	81.80	8	4,191	0.19%
2019/07/29	3	85.47	1	86.20	85.10	2	4,203	0.05%
2019/07/26	6	85.17	8	85.33	85.40	-2	4,270	-0.05%
2019/07/25	3	84.93	14	85.67	86.00	-11	4,275	-0.26%
2019/07/24	2	84.00	1	84.20	84.30	1	4,282	0.02%
2019/07/23	1	84.80	0	0.00	84.80	1	4,307	0.02%
2019/07/22	3	85.07	0	0.00	84.90	3	4,351	0.07%
2019/07/19	1	85.50	1	85.00	85.00	0	4,365	0.00%
2019/07/18	8	86.40	2	88.15	85.00	6	4,337	0.14%
2019/07/17	26	89.81	17	88.05	87.20	9	4,321	0.21%
2019/07/16	7	87.44	2	87.50	86.80	5	4,094	0.12%
2019/07/12	0	0.00	1	85.70	85.80	-1	4,268	-0.02%
2019/07/11	5	86.66	1	86.90	86.00	4	4,338	0.09%
2019/07/10	1	85.30	1	85.20	86.40	0	4,383	0.00%
2019/07/09	2	85.20	0	0.00	84.00	2	4,450	0.04%
2019/07/08	6	85.22	11	85.39	85.10	-5	4,593	-0.11%
2019/07/05	0	0.00	2	86.90	86.40	-2	4,668	-0.04%
2019/07/04	6	86.03	2	86.25	86.00	4	4,777	0.08%
2019/07/03	5	87.92	3	89.87	87.00	2	4,814	0.04%
2019/07/02	3	88.80	0	0.00	88.50	3	4,827	0.06%
2019/07/01	8	90.70	8	91.24	89.70	0	4,829	0.00%
2019/06/28	3	85.93	1	85.80	86.90	2	4,801	0.04%
2019/06/27	17	86.33	24	86.89	86.90	-7	5,131	-0.14%
2019/06/26	0	0.00	4	81.60	82.40	-4	4,997	-0.08%
2019/06/24	1	81.40	0	0.00	82.70	1	5,489	0.02%
2019/06/21	6	83.27	7	83.43	80.80	-1	6,009	-0.02%
2019/06/20	3	83.63	7	83.71	84.00	-4	6,228	-0.06%
2019/06/19	2	82.35	8	82.66	82.20	-6	6,977	-0.09%
2019/06/18	1	81.70	0	0.00	80.80	1	7,536	0.01%
2019/06/17	0	0.00	5	80.80	83.00	-5	7,921	-0.06%
2019/06/14	16	82.12	11	81.97	81.60	5	7,923	0.06%
2019/06/13	18	80.59	13	80.60	80.40	5	7,774	0.06%
2019/06/12	7	74.86	2	76.00	76.00	5	7,605	0.07%
2019/06/10	0	0.00	1	73.30	73.50	-1	8,015	-0.01%
2019/06/06	2	70.50	5	69.92	70.00	-3	8,052	-0.04%
2019/06/05	0	0.00	1	73.00	72.30	-1	8,025	-0.01%
2019/06/03	1	71.80	1	72.10	72.20	0	8,071	0.00%
2019/05/31	1	73.60	8	73.98	73.60	-7	8,119	-0.09%
2019/05/30	1	73.00	1	72.90	73.10	0	8,167	0.00%
2019/05/28	1	72.60	2	72.80	72.70	-1	8,263	-0.01%
2019/05/27	5	72.54	4	72.30	72.30	1	8,334	0.01%
2019/05/24	1	73.40	3	74.40	72.60	-2	8,468	-0.02%
2019/05/23	6	73.00	0	0.00	72.90	6	8,607	0.07%
2019/05/22	6	76.60	0	0.00	75.50	6	9,113	0.07%
2019/05/21	2	75.70	2	75.30	77.30	0	9,173	0.00%
2019/05/20	10	75.01	5	75.32	75.20	5	9,297	0.05%
2019/05/17	11	76.42	4	76.10	75.00	7	9,366	0.07%
2019/05/14	2	79.40	9	75.90	80.60	-7	9,518	-0.07%
2019/05/13	0	0.00	10	79.42	78.50	-10	9,507	-0.11%
2019/05/10	3	81.50	9	81.80	81.50	-6	9,510	-0.06%
2019/05/09	23	82.36	0	0.00	82.00	23	9,554	0.24%
2019/05/08	0	0.00	1	85.20	85.40	-1	9,574	-0.01%
2019/05/06	4	86.23	2	85.95	85.70	2	9,611	0.02%
2019/05/03	3	89.83	7	90.06	89.70	-4	9,571	-0.04%
2019/05/02	2	88.30	0	0.00	88.00	2	9,524	0.02%
2019/04/30	4	86.50	1	87.50	88.30	3	9,544	0.03%
2019/04/29	2	86.40	9	86.53	85.50	-7	9,591	-0.07%
2019/04/26	5	89.14	14	87.10	87.50	-9	9,773	-0.09%
2019/04/25	6	91.52	16	91.73	91.40	-10	9,894	-0.10%
2019/04/24	1	91.00	5	91.02	90.80	-4	9,943	-0.04%
2019/04/23	9	90.83	0	0.00	90.40	9	10,073	0.09%
2019/04/22	27	92.11	2	92.35	92.00	25	10,362	0.24%
2019/04/19	5	92.18	3	92.60	91.30	2	10,529	0.02%
2019/04/18	3	92.60	10	92.30	92.50	-7	10,755	-0.07%
2019/04/17	9	91.81	1	92.10	91.20	8	10,669	0.07%
2019/04/16	14	92.52	0	0.00	92.20	14	10,632	0.13%
2019/04/15	3	92.87	2	92.55	93.60	1	10,584	0.01%
2019/04/12	22	93.90	16	92.37	91.50	6	10,511	0.06%
2019/04/11	14	95.76	0	0.00	94.80	14	10,375	0.13%
2019/04/10	4	97.53	6	97.25	96.30	-2	10,308	-0.02%
2019/04/09	8	97.59	7	97.11	96.10	1	10,267	0.01%
2019/04/08	7	98.59	2	97.40	96.50	5	10,221	0.05%
2019/04/03	1	98.10	13	97.88	97.50	-12	10,114	-0.12%
2019/04/02	2	97.90	24	98.43	98.80	-22	10,066	-0.22%
2019/04/01	9	100.91	11	100.39	97.40	-2	9,895	-0.02%
2019/03/29	6	97.00	13	97.88	98.40	-7	9,486	-0.07%
2019/03/28	6	96.87	4	97.60	96.40	2	9,346	0.02%
2019/03/27	16	97.86	18	97.49	97.70	-2	9,125	-0.02%
2019/03/26	13	99.46	17	99.09	99.10	-4	8,857	-0.05%
2019/03/25	2	93.70	3	94.03	95.60	-1	8,350	-0.01%
2019/03/22	110	94.73	136	95.78	94.60	-26	8,080	-0.32%	大買/大賣/
2019/03/21	38	86.76	56	88.28	90.50	-18	7,287	-0.25%
2019/03/20	21	85.41	26	84.46	82.30	-5	6,741	-0.07%
2019/03/19	12	79.64	13	79.62	80.20	-1	6,353	-0.02%
2019/03/18	1	79.70	18	80.08	78.80	-17	6,301	-0.27%
2019/03/15	20	79.10	12	79.05	78.80	8	6,244	0.13%
2019/03/14	40	80.14	38	79.97	80.10	2	6,161	0.03%
2019/03/13	10	77.55	9	78.07	79.10	1	5,920	0.02%
2019/03/12	1	77.10	2	76.75	75.60	-1	5,834	-0.02%
2019/03/11	0	0.00	1	75.00	74.90	-1	5,819	-0.02%
2019/03/08	0	0.00	1	74.50	74.80	-1	5,987	-0.02%
2019/03/07	6	76.20	6	76.05	75.60	0	6,020	0.00%
2019/03/05	11	78.12	14	77.96	77.20	-3	6,139	-0.05%
2019/03/04	5	77.40	1	78.50	77.00	4	6,128	0.07%
2019/02/27	5	76.82	3	76.67	77.20	2	6,089	0.03%
2019/02/26	5	78.24	1	77.50	77.50	4	6,118	0.07%
2019/02/25	4	79.75	13	79.86	79.20	-9	6,320	-0.14%
2019/02/22	13	78.95	2	78.50	78.80	11	6,205	0.18%
2019/02/21	17	78.05	68	79.60	79.70	-51	6,066	-0.84%
2019/02/20	33	75.38	3	75.73	74.20	30	5,579	0.54%
2019/02/19	7	75.61	10	75.64	75.00	-3	5,591	-0.05%
2019/02/18	1	75.00	4	73.90	74.50	-3	5,466	-0.05%
2019/02/15	13	72.65	1	74.50	72.50	12	5,404	0.22%
2019/02/14	6	74.33	4	74.40	74.10	2	5,410	0.04%
2019/02/13	19	76.34	17	76.64	74.80	2	5,440	0.04%
2019/02/12	13	75.10	8	75.40	75.00	5	5,329	0.09%
2019/02/11	0	0.00	4	74.90	74.80	-4	5,362	-0.07%
2019/01/30	3	74.27	1	74.30	73.50	2	5,743	0.03%
2019/01/29	0	0.00	12	73.74	74.00	-12	6,050	-0.20%
2019/01/28	1	73.40	6	73.60	72.70	-5	6,021	-0.08%
2019/01/25	4	73.73	5	73.40	73.20	-1	6,071	-0.02%
2019/01/24	0	0.00	32	73.08	72.50	-32	6,106	-0.52%
2019/01/23	0	0.00	22	72.65	72.50	-22	6,125	-0.36%
2019/01/22	5	73.82	4	73.23	73.00	1	6,136	0.02%
2019/01/21	2	74.00	0	0.00	73.80	2	6,157	0.03%
2019/01/18	5	75.56	4	75.68	74.30	1	6,148	0.02%
2019/01/17	14	73.41	6	75.38	72.70	8	5,990	0.13%
2019/01/16	10	74.10	5	74.58	74.10	5	5,890	0.08%
2019/01/15	3	74.90	5	74.50	75.50	-2	5,839	-0.03%
2019/01/14	91	75.24	92	74.45	75.10	-1	5,709	-0.02%
2019/01/11	7	72.61	4	72.68	71.80	3	5,386	0.06%
2019/01/10	16	71.38	19	71.47	71.50	-3	5,164	-0.06%
2019/01/09	2	68.70	3	69.10	67.60	-1	4,877	-0.02%
2019/01/08	1	67.10	1	67.30	68.50	0	4,827	0.00%
2019/01/07	0	0.00	4	66.98	66.40	-4	4,801	-0.08%
2019/01/04	3	62.97	1	64.20	64.00	2	4,813	0.04%
2019/01/03	0	0.00	1	67.50	65.30	-1	4,893	-0.02%
2018/12/28	2	67.00	3	66.33	66.20	-1	4,990	-0.02%
2018/12/27	1	65.00	2	64.30	65.20	-1	4,989	-0.02%
2018/12/25	1	63.90	0	0.00	63.70	1	5,055	0.02%
2018/12/21	4	63.00	1	64.80	64.60	3	5,238	0.06%
2018/12/19	1	66.60	1	66.50	66.30	0	5,225	0.00%
2018/12/17	3	68.20	0	0.00	68.60	3	5,355	0.06%
2018/12/14	0	0.00	1	68.00	67.50	-1	5,358	-0.02%
2018/12/13	3	67.93	4	68.40	67.40	-1	5,338	-0.02%
2018/12/12	2	66.65	0	0.00	67.70	2	5,285	0.04%
2018/12/10	0	0.00	13	63.53	63.50	-13	5,277	-0.25%
2018/12/07	1	66.00	3	65.47	65.60	-2	5,273	-0.04%
2018/12/06	2	64.90	16	65.00	64.70	-14	5,302	-0.26%
2018/12/05	4	67.63	3	66.90	66.90	1	5,326	0.02%
2018/12/04	1	69.80	3	70.60	69.90	-2	5,422	-0.04%
2018/12/03	8	69.15	20	69.87	69.80	-12	5,413	-0.22%
2018/11/30	12	66.66	4	66.40	66.70	8	5,250	0.15%
2018/11/29	3	68.93	2	68.90	66.50	1	5,216	0.02%
2018/11/28	1	67.10	1	67.20	68.00	0	5,100	0.00%
2018/11/27	0	0.00	2	64.95	66.90	-2	5,032	-0.04%
2018/11/23	2	65.00	1	63.80	64.40	1	4,940	0.02%
2018/11/22	44	68.15	43	65.18	64.10	1	4,887	0.02%
2018/11/21	0	0.00	1	63.20	63.60	-1	4,645	-0.02%
2018/11/20	1	62.70	1	62.80	62.90	0	4,632	0.00%
2018/11/19	1	63.70	0	0.00	63.50	1	4,629	0.02%
2018/11/16	5	63.10	4	63.08	62.60	1	4,624	0.02%
2018/11/15	0	0.00	3	60.70	61.70	-3	4,569	-0.07%
2018/11/14	0	0.00	1	62.50	60.80	-1	4,587	-0.02%
2018/11/13	4	59.60	0	0.00	62.20	4	4,617	0.09%
2018/11/12	1	62.90	0	0.00	61.10	1	4,614	0.02%
2018/11/09	2	61.30	1	62.30	62.00	1	4,641	0.02%
2018/11/08	9	63.07	9	61.98	61.80	0	4,694	0.00%
2018/11/07	9	62.33	5	62.32	63.00	4	4,732	0.08%
2018/11/06	31	64.55	31	65.38	62.50	0	4,522	0.00%
2018/11/05	0	0.00	6	59.68	60.60	-6	4,226	-0.14%
2018/11/02	11	59.11	13	58.18	58.20	-2	4,408	-0.05%
2018/11/01	1	57.70	0	59.00	57.90	1	4,733	0.02%
2018/10/31	0	0.00	2	54.70	55.40	-2	4,905	-0.04%
2018/10/30	4	52.75	0	0.00	52.40	4	4,885	0.08%
2018/10/29	9	53.43	17	54.41	54.00	-8	4,862	-0.16%
2018/10/26	6	56.53	134	55.51	54.80	-128	4,844	-2.64%	大賣/鉅額交易
2018/10/25	6	57.30	6	56.53	56.80	0	4,816	0.00%
2018/10/24	4	60.55	12	60.68	60.20	-8	4,759	-0.17%
2018/10/23	5	58.86	2	58.60	58.00	3	4,734	0.06%
2018/10/22	0	60.90	1	61.20	60.90	-1	4,739	-0.02%
2018/10/18	2	58.85	0	0.00	58.50	2	4,744	0.04%
2018/10/17	2	58.55	4	59.03	58.50	-2	4,821	-0.04%
2018/10/16	3	58.90	2	58.30	57.80	1	4,898	0.02%
2018/10/15	1	57.20	0	0.00	57.80	1	5,034	0.02%
2018/10/12	2	55.25	12	55.48	57.40	-10	5,083	-0.20%
2018/10/11	12	55.08	6	55.18	54.50	6	5,070	0.12%
2018/10/09	12	62.49	5	59.92	60.50	7	5,094	0.14%
2018/10/08	9	65.38	8	66.36	64.80	1	5,036	0.02%
2018/10/05	6	68.15	0	0.00	67.00	6	5,060	0.12%
2018/10/04	3	70.63	3	70.03	70.20	0	5,118	0.00%
2018/10/03	13	70.18	2	72.80	70.00	11	5,118	0.21%
2018/10/02	2	75.15	6	75.97	73.50	-4	5,095	-0.08%
2018/10/01	0	0.00	1	73.10	73.30	-1	5,000	-0.02%
2018/09/28	9	72.40	7	71.91	72.30	2	5,050	0.04%
2018/09/27	2	72.20	0	0.00	71.70	2	5,147	0.04%
2018/09/26	8	72.63	1	71.90	71.40	7	5,164	0.14%
2018/09/25	36	70.31	4	71.43	72.20	32	5,172	0.62%
2018/09/21	8	68.19	39	69.13	70.20	-31	5,170	-0.60%
2018/09/20	0	0.00	3	70.50	70.70	-3	5,080	-0.06%
2018/09/19	0	0.00	1	70.30	70.20	-1	5,087	-0.02%
2018/09/18	3	69.43	2	69.10	70.00	1	5,141	0.02%
2018/09/14	6	71.45	8	70.71	71.70	-2	5,216	-0.04%
2018/09/13	15	68.59	7	68.96	68.50	8	5,236	0.15%
2018/09/12	3	68.70	1	69.20	69.20	2	5,278	0.04%
2018/09/11	22	71.28	18	71.69	70.70	4	5,357	0.07%
2018/09/10	31	69.81	24	69.52	69.30	7	5,325	0.13%
2018/09/07	4	77.52	2	78.40	77.00	2	5,431	0.04%
2018/09/06	2	79.40	2	79.80	79.80	0	5,571	0.00%
2018/09/05	2	80.20	4	80.83	80.20	-2	5,869	-0.03%
2018/09/04	0	0.00	1	79.50	79.50	-1	6,252	-0.02%
2018/09/03	13	79.42	0	0.00	78.70	13	6,833	0.19%
2018/08/30	2	80.85	2	80.80	80.70	0	7,340	0.00%
2018/08/29	2	80.50	2	80.70	80.40	0	7,524	0.00%
2018/08/28	0	0.00	2	81.30	80.60	-2	7,796	-0.03%
2018/08/27	6	80.30	2	79.80	80.40	4	7,822	0.05%
2018/08/24	0	0.00	11	78.77	78.60	-11	7,863	-0.14%
2018/08/23	2	79.80	2	80.35	79.30	0	7,938	0.00%
2018/08/22	0	0.00	4	79.73	80.10	-4	7,956	-0.05%
2018/08/21	0	0.00	2	79.70	79.70	-2	8,028	-0.02%
2018/08/20	4	78.15	2	79.15	78.60	2	8,107	0.02%
2018/08/17	6	80.93	9	80.44	79.50	-3	8,203	-0.04%
2018/08/16	15	79.21	13	78.43	80.00	2	8,362	0.02%
2018/08/15	11	80.78	18	80.91	80.00	-7	8,296	-0.08%
2018/08/14	33	81.27	3	82.07	81.60	30	8,375	0.36%
2018/08/13	29	82.18	14	83.76	82.60	15	8,370	0.18%
2018/08/10	2	88.60	0	0.00	88.30	2	8,213	0.02%
2018/08/09	13	91.28	8	90.43	90.80	5	8,330	0.06%
2018/08/08	16	89.38	79	89.39	92.20	-63	8,183	-0.77%
2018/08/07	103	83.80	55	83.10	83.90	48	7,839	0.61%	大買/
2018/08/06	7	88.01	6	87.87	88.00	1	7,689	0.01%
2018/08/03	4	88.33	1	88.20	88.70	3	7,762	0.04%
2018/08/02	21	88.52	3	88.57	88.10	18	7,787	0.23%
2018/08/01	16	90.04	2	90.75	89.10	14	7,823	0.18%
2018/07/31	2	89.00	0	0.00	89.30	2	7,818	0.03%
2018/07/30	3	89.77	17	90.74	89.70	-14	7,938	-0.18%
2018/07/27	0	0.00	1	89.40	89.20	-1	7,938	-0.01%
2018/07/26	9	88.31	0	0.00	88.10	9	7,950	0.11%
2018/07/25	1	88.90	4	89.70	88.50	-3	7,991	-0.04%
2018/07/24	4	87.48	13	87.17	89.00	-9	8,123	-0.11%
2018/07/23	4	89.65	4	88.85	89.50	0	8,134	0.00%
2018/07/20	10	93.14	5	93.06	92.20	5	8,180	0.06%
2018/07/19	1	91.30	4	92.50	91.10	-3	8,116	-0.04%
2018/07/18	2	91.10	1	90.50	90.30	1	8,211	0.01%
2018/07/17	7	92.80	9	92.99	91.90	-2	8,406	-0.02%
2018/07/16	7	91.31	3	91.73	91.70	4	8,455	0.05%
2018/07/13	2	91.20	4	91.73	91.00	-2	8,549	-0.02%
2018/07/12	5	91.24	11	89.04	91.50	-6	8,961	-0.07%
2018/07/11	6	87.35	5	87.44	87.50	1	9,523	0.01%
2018/07/10	8	88.94	3	89.53	88.90	5	9,647	0.05%
2018/07/09	7	87.86	1	87.40	87.30	6	9,676	0.06%
2018/07/06	7	86.80	3	88.00	89.40	4	9,702	0.04%
2018/07/05	5	88.04	2	88.25	86.00	3	9,703	0.03%
2018/07/04	2	89.85	4	89.98	90.20	-2	9,695	-0.02%
2018/07/03	2	90.70	1	92.50	90.50	1	9,676	0.01%
2018/07/02	4	92.95	11	95.37	92.00	-7	9,669	-0.07%
2018/06/29	8	92.94	0	0.00	94.00	8	9,665	0.08%
2018/06/28	1	91.40	1	90.80	91.70	0	9,635	0.00%
2018/06/27	5	93.52	1	93.30	90.90	4	9,654	0.04%
2018/06/26	13	91.14	2	92.10	92.50	11	9,635	0.11%
2018/06/22	14	95.93	1	95.90	96.80	13	9,646	0.13%
2018/06/21	1	99.00	1	99.20	98.50	0	9,690	0.00%
2018/06/20	4	100.03	37	102.17	99.00	-33	9,823	-0.34%
2018/06/19	1	104.00	1	103.00	102.00	0	9,921	0.00%
2018/06/15	12	109.04	2	108.00	107.00	10	10,086	0.10%
2018/06/14	5	110.40	7	109.64	110.00	-2	10,122	-0.02%
2018/06/13	3	114.33	12	114.08	109.50	-9	10,003	-0.09%
2018/06/12	45	114.83	24	114.19	111.50	21	9,896	0.21%
2018/06/11	14	111.61	15	111.77	111.00	-1	9,973	-0.01%
2018/06/08	14	105.82	33	105.83	107.50	-19	9,426	-0.20%
2018/06/07	7	99.07	5	99.00	97.90	2	9,122	0.02%
2018/06/06	12	102.29	14	101.36	99.30	-2	9,083	-0.02%
2018/06/05	12	98.18	13	98.55	98.90	-1	9,182	-0.01%
2018/06/04	5	97.00	1	95.80	95.30	4	8,960	0.04%
2018/06/01	3	95.50	8	94.90	94.70	-5	9,016	-0.06%
2018/05/31	1	95.70	14	95.45	94.70	-13	9,096	-0.14%
2018/05/30	12	93.73	2	94.10	93.20	10	9,150	0.11%
2018/05/29	1	96.00	11	98.27	95.50	-10	9,289	-0.11%
2018/05/28	3	96.73	0	0.00	95.90	3	9,717	0.03%
2018/05/25	13	97.10	0	0.00	95.20	13	9,996	0.13%
2018/05/24	1	93.50	7	95.43	95.00	-6	9,908	-0.06%
2018/05/23	1	92.60	0	0.00	92.10	1	9,867	0.01%
2018/05/22	4	94.35	1	94.20	92.50	3	9,902	0.03%
2018/05/21	3	92.83	4	92.50	92.50	-1	9,906	-0.01%
2018/05/18	0.4	91.60	0	0.00	90.20	0.4	9,899	0.00%
2018/05/17	4	93.90	3	93.23	92.20	1	10,010	0.01%
2018/05/16	2	90.70	4	90.23	90.00	-2	9,969	-0.02%
2018/05/15	1	88.70	1	88.70	88.30	0	10,102	0.00%
2018/05/14	1	88.50	10	88.30	88.60	-9	10,327	-0.09%
2018/05/11	3	90.90	0	0.00	90.00	3	10,396	0.03%
2018/05/10	12	91.78	0	0.00	91.30	12	10,518	0.11%
2018/05/09	1	92.80	2	91.90	90.30	-1	10,770	-0.01%
2018/05/08	2	91.25	1	90.90	90.70	1	10,944	0.01%
2018/05/07	3	92.97	7	92.91	92.30	-4	11,138	-0.04%
2018/05/04	11	90.33	10	90.63	89.80	1	11,659	0.01%
2018/05/03	8	89.56	8	89.86	89.20	0	11,957	0.00%
2018/05/02	0	0.00	1	92.80	90.40	-1	12,704	-0.01%
2018/04/30	14	88.54	18	89.75	92.40	-4	13,070	-0.03%
2018/04/27	13	91.00	2	90.15	91.00	11	12,940	0.09%
2018/04/26	20	92.21	12	90.69	89.90	8	12,914	0.06%
2018/04/25	3	95.00	3	94.53	95.30	0	12,840	0.00%
2018/04/24	19	95.87	2	96.60	95.00	17	12,816	0.13%
2018/04/23	25	99.67	4	103.30	99.50	21	12,740	0.16%
2018/04/20	10	107.45	10	108.25	106.50	0	12,537	0.00%
2018/04/19	19.1	107.73	2	107.75	106.50	17.1	12,413	0.14%
2018/04/18	17	111.47	49	111.10	107.00	-32	12,497	-0.26%
2018/04/17	64	110.61	96	110.44	109.50	-32	12,046	-0.27%
2018/04/16	9	104.00	12	105.13	104.00	-3	11,418	-0.03%
2018/04/13	6	102.83	2	103.00	102.50	4	11,333	0.04%
2018/04/12	7	103.00	2	103.00	102.00	5	11,311	0.04%
2018/04/11	8	103.56	4	104.50	101.50	4	11,358	0.04%
2018/04/10	4	104.63	9	104.72	103.00	-5	11,373	-0.04%
2018/04/09	4	100.63	0	0.00	100.50	4	11,333	0.04%
2018/04/03	6	101.00	0	0.00	100.50	6	11,428	0.05%
2018/04/02	8	101.94	0	0.00	101.50	8	11,484	0.07%
2018/03/31	14	102.57	6	102.50	102.50	8	11,617	0.07%
2018/03/30	26	103.23	28	102.59	102.50	-2	11,741	-0.02%
2018/03/29	12	104.04	5	103.00	103.00	7	11,891	0.06%
2018/03/28	20	104.75	20	104.00	104.00	0	11,923	0.00%
2018/03/27	12	106.04	14	105.21	105.00	-2	11,935	-0.02%
2018/03/26	13	103.77	6	105.58	104.00	7	11,928	0.06%
2018/03/23	16	101.16	8	101.81	103.50	8	11,928	0.07%
2018/03/22	13.1	109.95	6	113.00	107.50	7.1	11,923	0.06%
2018/03/21	5	112.10	20	111.33	111.50	-15	11,799	-0.13%
2018/03/20	15.1	111.58	10	113.55	108.50	5.1	11,627	0.04%
2018/03/19	21	109.69	17	110.62	111.50	4	11,530	0.03%
2018/03/16	7	110.71	12	111.25	109.50	-5	11,568	-0.04%
2018/03/15	25	110.70	62	111.48	109.00	-37	11,700	-0.32%
2018/03/14	3	105.83	2	106.00	107.00	1	11,310	0.01%
2018/03/13	24	106.60	13	105.88	106.00	11	11,513	0.10%
2018/03/12	5	105.40	1	106.00	104.50	4	11,617	0.03%
2018/03/09	151	108.38	153	109.22	104.50	-2	11,812	-0.02%	大買/大賣/
2018/03/08	2	105.00	0	0.00	104.00	2	11,748	0.02%
2018/03/07	1	104.00	2	104.75	103.00	-1	11,836	-0.01%
2018/03/06	7	105.57	4	105.63	106.00	3	11,998	0.03%
2018/03/05	8	108.25	6	107.50	105.50	2	12,005	0.02%
2018/03/02	5	107.50	3	107.50	107.50	2	11,990	0.02%
2018/03/01	26	110.46	31	110.35	110.00	-5	11,933	-0.04%
2018/02/27	9	104.61	21	108.95	110.00	-12	11,587	-0.10%
2018/02/26	1	99.80	2	101.25	100.00	-1	11,284	-0.01%
2018/02/23	5	102.00	5	102.20	100.50	0	11,390	0.00%
2018/02/22	7	99.20	1	100.00	99.70	6	11,747	0.05%
2018/02/21	5	98.66	10	99.16	100.50	-5	11,855	-0.04%
2018/02/12	10	94.25	6	96.97	93.00	4	11,861	0.03%
2018/02/09	30	90.39	31	91.46	96.00	-1	12,282	-0.01%
2018/02/08	25	95.85	13	95.93	96.00	12	12,232	0.10%
2018/02/07	18.2	100.46	21	101.31	97.80	-2.8	12,194	-0.02%
2018/02/06	39	101.08	14	99.82	97.80	25	12,216	0.20%
2018/02/05	5	107.80	10	107.55	108.50	-5	12,046	-0.04%
2018/02/02	8	113.69	4	113.38	112.50	4	12,119	0.03%
2018/02/01	19	118.74	38	117.17	114.00	-19	12,158	-0.16%
2018/01/31	13	118.85	42	118.26	118.00	-29	12,072	-0.24%
2018/01/30	17	122.82	13	123.12	123.00	4	12,087	0.03%
2018/01/29	122	122.05	122	122.66	124.00	0	12,033	0.00%	大買/大賣/
2018/01/26	97	116.88	86	116.95	116.00	11	11,783	0.09%
2018/01/25	143	112.55	143	112.22	116.00	0	11,579	0.00%	大買/大賣/
2018/01/24	3	101.50	74	103.69	105.50	-71	10,980	-0.65%
2018/01/23	8	97.96	11	96.43	96.10	-3	11,090	-0.03%
2018/01/22	5	97.04	28	96.76	98.20	-23	11,386	-0.20%
2018/01/19	31	95.97	0	0.00	95.30	31	11,767	0.26%
2018/01/18	20	98.32	6	98.17	97.50	14	11,898	0.12%
2018/01/17	14	100.71	5	100.12	99.50	9	12,261	0.07%
2018/01/16	1	99.00	0	0.00	98.60	1	12,775	0.01%
2018/01/15	18	97.76	1	98.10	97.80	17	12,979	0.13%
2018/01/12	3	99.00	6	98.92	98.00	-3	13,301	-0.02%
2018/01/11	2	95.70	0	0.00	95.30	2	13,567	0.01%
2018/01/10	4	94.65	3	94.63	95.00	1	13,922	0.01%
2018/01/09	2	97.25	1	98.60	95.50	1	14,366	0.01%
2018/01/08	3	98.00	3	98.33	97.50	0	14,563	0.00%
2018/01/05	4	99.85	1	101.00	100.00	3	14,791	0.02%
2018/01/04	50	99.61	43	100.35	99.70	7	15,107	0.05%
2018/01/03	33	98.45	10	98.42	98.50	23	15,646	0.15%
2018/01/02	33	94.89	39	98.08	98.40	-6	16,449	-0.04%