揚明光 (3504)-富邦-新店券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
52.5
漲跌
▲1.5
漲幅
+2.94%
成交量
147張
產業
上市光電類股▲0.28%
378人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

揚明光 (3504)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	40	52.41	0	0.00	52.50	40	225	17.73%
2024/12/13	0	0.00	3	53.20	53.20	-3	220	-1.36%
2024/11/28	1	58.10	1	56.30	56.30	0	230	0.00%
2024/11/21	1	56.80	1	56.20	56.90	0	232	0.00%
2024/11/12	0	0.00	15	60.02	60.50	-15	231	-6.49%
2024/11/07	15	62.20	2	61.20	62.30	13	223	5.82%
2024/11/06	0	0.00	21	60.00	60.50	-21	212	-9.88%
2024/10/23	2	58.80	1	58.20	57.30	1	232	0.43%
2024/10/22	1	59.00	1	58.70	58.00	0	225	0.00%
2024/10/04	0	0.00	1	56.50	56.50	-1	281	-0.35%
2024/09/26	1	54.80	0	0.00	53.50	1	301	0.33%
2024/09/04	0	55.60	0	0.00	55.00	0	463	0.00%
2024/08/06	0	0.00	4	47.50	47.60	-4	558	-0.72%
2024/08/05	20	49.50	0	0.00	49.50	20	545	3.67%
2024/07/29	2	54.50	0	0.00	54.00	2	529	0.38%
2024/07/22	2	55.50	0	0.00	55.80	2	532	0.38%
2024/07/18	0	0.00	1	59.70	59.30	-1	519	-0.19%
2024/07/11	1	62.70	1	62.40	62.50	0	507	0.00%
2024/07/08	1	63.90	1	62.70	63.00	0	510	0.00%
2024/07/05	1	63.40	4	63.23	63.40	-3	510	-0.59%
2024/06/28	0	0.00	4.2	64.20	63.80	-4.2	504	-0.83%
2024/06/26	0	0.00	2	64.70	63.50	-2	495	-0.40%
2024/06/25	1	60.80	2	64.15	64.10	-1	473	-0.21%
2024/06/24	4	63.38	2	64.10	62.40	2	457	0.44%
2024/06/21	1	62.60	8	62.13	62.40	-7	442	-1.58%
2024/06/19	3	58.50	30	57.59	57.50	-27	415	-6.50%
2024/06/17	1	59.80	0	0.00	59.50	1	429	0.23%
2024/06/13	0	0.00	1	59.60	58.50	-1	425	-0.24%
2024/06/12	3	58.53	6	59.20	58.00	-3	426	-0.70%
2024/06/11	5	57.40	0	0.00	56.70	5	421	1.19%
2024/06/07	1	59.70	7	59.94	59.00	-6	426	-1.41%
2024/06/06	7	57.71	0	0.00	57.40	7	414	1.69%
2024/06/05	0	0.00	1	57.80	58.50	-1	416	-0.24%
2024/05/30	0	0.00	2	60.60	59.70	-2	439	-0.46%
2024/05/28	1	58.10	0	0.00	58.20	1	419	0.24%
2024/05/23	3	57.20	0	0.00	57.00	3	494	0.61%
2024/05/21	5	56.74	0	0.00	56.60	5	526	0.95%
2024/05/20	26	56.64	0	0.00	56.40	26	524	4.96%
2024/05/17	0	0.00	2	56.50	55.90	-2	558	-0.36%
2024/05/15	1	55.70	0	0.00	55.50	1	672	0.15%
2024/05/09	1	55.80	0	0.00	55.30	1	764	0.13%
2024/05/07	1	55.50	1	55.70	56.00	0	788	0.00%
2024/05/03	0	0.00	3	55.47	55.30	-3	837	-0.36%
2024/04/30	5	55.60	2	55.45	55.20	3	1,075	0.28%
2024/04/29	1	54.50	1	54.40	54.90	0	1,163	0.00%
2024/04/23	1	53.70	1	53.40	53.40	0	1,237	0.00%
2024/04/19	1	54.00	0	0.00	53.90	1	1,246	0.08%
2024/04/15	1	56.30	0	0.00	56.20	1	1,254	0.08%
2024/04/11	2	58.00	1	57.30	57.30	1	1,268	0.08%
2024/04/10	1	58.90	0	0.00	58.30	1	1,279	0.08%
2024/04/01	0	0.00	2	59.40	59.70	-2	1,398	-0.14%
2024/03/26	1	61.20	3	60.27	59.60	-2	1,424	-0.14%
2024/03/21	2	60.90	1	60.30	60.30	1	1,426	0.07%
2024/03/20	11	59.92	12	60.89	61.00	-1	1,437	-0.07%
2024/03/19	0	0.00	8	59.14	58.90	-8	1,463	-0.55%
2024/03/15	0	58.80	0	0.00	58.80	0	1,527	0.00%
2024/03/13	1	59.50	0	0.00	59.50	1	1,526	0.07%
2024/03/08	2	61.95	2	61.30	60.80	0	1,524	0.00%
2024/03/07	0	0.00	1	66.00	63.00	-1	1,516	-0.07%
2024/03/06	15	65.00	0	0.00	64.50	15	1,513	0.99%
2024/03/05	2	65.60	1	65.50	65.20	1	1,512	0.07%
2024/02/27	3	65.53	4	65.75	64.90	-1	1,520	-0.07%
2024/02/26	23	64.40	22	64.76	65.20	1	1,537	0.07%
2024/02/23	4	70.40	6	70.80	69.60	-2	1,528	-0.13%
2024/02/22	1	73.00	0	0.00	71.40	1	1,620	0.06%
2024/02/21	0	0.00	1	71.20	71.80	-1	1,641	-0.06%
2024/02/20	11.1	71.65	5	72.70	71.50	6.1	1,634	0.37%
2024/02/19	25	74.56	25	74.52	74.00	0	1,602	0.00%
2024/02/16	2	70.70	1	70.00	70.80	1	1,502	0.07%
2024/02/15	0	0.00	14	69.19	68.80	-14	1,484	-0.94%
2024/02/05	4	70.63	0	0.00	70.40	4	1,469	0.27%
2024/02/02	2	70.00	22	70.81	71.90	-20	1,443	-1.39%
2024/02/01	13	69.34	0	0.00	68.70	13	1,398	0.93%
2024/01/31	1	68.80	20	69.59	69.80	-19	1,390	-1.37%
2024/01/30	3	69.53	0	0.00	69.30	3	1,377	0.22%
2024/01/29	16	70.69	7	70.87	69.60	9	1,373	0.66%
2024/01/26	16	69.83	5	69.68	69.90	11	1,349	0.82%
2024/01/25	30	70.69	6	70.87	69.90	24	1,325	1.81%
2024/01/24	43	73.62	23	74.30	71.90	20	1,281	1.56%
2024/01/23	66	71.96	56.6	71.55	70.80	9.4	1,095	0.86%
2024/01/22	1	70.70	3	69.53	70.00	-2	1,006	-0.20%
2024/01/19	2	65.45	0	0.00	66.70	2	945	0.21%
2024/01/18	1	64.10	0	0.00	64.10	1	932	0.11%
2024/01/12	0	0.00	12	66.08	66.10	-12	930	-1.29%
2024/01/11	0	0.00	3	66.07	65.80	-3	922	-0.33%
2024/01/10	0	0.00	5	65.00	65.20	-5	925	-0.54%
2024/01/09	7	64.99	1	64.70	64.70	6	923	0.65%
2024/01/08	3	65.60	0	0.00	65.60	3	917	0.33%
2024/01/03	4	66.75	0	0.00	66.90	4	886	0.45%
2024/01/02	6	70.33	13	70.52	68.70	-7	869	-0.80%
2023/12/28	3	67.37	0	0.00	67.30	3	780	0.38%
2023/12/27	7	68.84	0	0.00	68.20	7	772	0.91%
2023/12/26	3	67.47	0	0.00	68.60	3	740	0.40%
2023/12/20	0	0.00	2	64.20	63.80	-2	709	-0.28%
2023/12/15	0	0.00	4	65.80	65.00	-4	704	-0.57%
2023/12/14	3	67.67	6	67.63	66.90	-3	690	-0.43%
2023/12/13	10	67.95	9	68.33	66.70	1	650	0.15%
2023/12/12	5	66.92	5	66.68	65.20	0	609	0.00%
2023/12/08	3	66.20	2	65.40	65.60	1	594	0.17%
2023/12/07	2	66.90	0	0.00	65.10	2	594	0.34%
2023/12/05	0	0.00	12	65.21	65.10	-12	589	-2.03%
2023/12/04	1	67.00	0	0.00	66.20	1	588	0.17%
2023/12/01	14	67.49	0	0.00	67.00	14	594	2.36%
2023/11/30	0	0.00	2	67.05	66.60	-2	616	-0.32%
2023/11/24	2	67.70	2	68.30	67.60	0	603	0.00%
2023/11/22	21	69.64	19	69.68	68.80	2	570	0.35%
2023/11/21	19	69.59	14	68.41	68.70	5	526	0.95%
2023/11/20	2	67.10	4	68.40	68.40	-2	416	-0.48%
2023/11/17	1	61.90	2	61.50	62.20	-1	381	-0.26%
2023/11/16	2	61.00	0	0.00	61.20	2	378	0.53%
2023/11/15	0	0.00	2	59.85	60.00	-2	375	-0.53%
2023/11/08	0	0.00	1	58.80	58.70	-1	391	-0.26%
2023/10/31	0	56.10	0	0.00	55.00	0	406	0.00%
2023/10/30	0	56.80	0	0.00	56.80	0	412	0.00%
2023/10/25	0	0.00	3	58.20	58.50	-3	434	-0.69%
2023/10/20	0	57.30	1	57.40	57.20	-1	445	-0.22%
2023/10/19	1	59.00	0	0.00	59.30	1	459	0.22%
2023/10/16	4	60.50	0	0.00	60.00	4	484	0.83%
2023/10/03	0	0.00	3	63.00	62.30	-3	625	-0.48%
2023/09/26	0.1	62.53	0	0.00	62.40	0.1	711	0.02%
2023/09/25	0.1	63.40	0	0.00	63.70	0.1	713	0.01%
2023/09/21	2	64.65	1	64.70	64.70	1	712	0.14%
2023/09/12	0.1	62.70	0	0.00	62.70	0.1	737	0.01%
2023/09/11	0	0.00	2	63.80	62.60	-2	751	-0.27%
2023/09/06	0.3	65.93	0	0.00	65.80	0.3	772	0.04%
2023/09/05	5	64.78	3	64.17	66.70	2	781	0.26%
2023/08/30	1	62.20	1	62.80	63.00	0	917	0.00%
2023/08/24	1	62.99	1	61.60	61.60	0	1,041	0.00%
2023/08/23	0	63.30	0	0.00	63.00	0	1,064	0.00%
2023/08/22	0	62.60	0	0.00	62.20	0	1,066	0.00%
2023/08/15	0	0.00	2	63.20	63.80	-2	1,086	-0.18%
2023/08/14	0	63.10	0	0.00	62.40	0	1,105	0.00%
2023/08/11	3	65.33	5	65.14	65.40	-2	1,151	-0.17%
2023/08/09	0	66.70	0	0.00	66.00	0	1,145	0.00%
2023/08/01	1.1	68.28	0	0.00	68.00	1.1	1,139	0.09%
2023/07/27	1.1	70.33	1	70.80	70.30	0.1	1,121	0.00%
2023/07/26	0	70.20	0	0.00	69.50	0	1,122	0.00%
2023/07/24	0	70.70	0	0.00	70.00	0	1,120	0.00%
2023/07/21	0	73.45	1	73.30	73.20	-1	1,117	-0.09%
2023/07/20	0	74.70	1	74.70	74.30	-1	1,125	-0.09%
2023/07/19	7	75.56	6	76.20	75.20	1	1,132	0.09%
2023/07/18	4	75.60	6	75.75	75.10	-2	1,135	-0.18%
2023/07/17	0.1	75.00	6	74.20	74.50	-6	1,133	-0.52%
2023/07/13	2	75.50	6	76.17	74.70	-4	1,154	-0.35%
2023/07/12	2	77.94	1	77.40	75.60	1	1,173	0.09%
2023/07/10	11.1	80.47	6	80.53	78.10	5.1	1,163	0.44%
2023/07/07	1.2	78.28	0	0.00	78.00	1.2	1,101	0.11%
2023/07/06	5	79.68	6	80.43	79.20	-1	1,093	-0.09%
2023/07/05	8	79.84	12	79.83	79.10	-4	1,084	-0.37%
2023/06/30	1	77.60	0	0.00	77.60	1	1,061	0.09%
2023/06/28	0	0.00	1	77.10	77.10	-1	1,104	-0.09%
2023/06/27	0.1	77.80	0	0.00	77.20	0.1	1,112	0.01%
2023/06/26	1	78.60	1	79.30	78.20	0	1,106	0.00%
2023/06/21	0.1	77.70	0	0.00	77.80	0.1	1,102	0.00%
2023/06/16	1	77.80	1	78.70	77.80	0	1,107	0.00%
2023/06/15	1	78.90	0	0.00	78.00	1	1,103	0.09%
2023/06/14	3	81.10	5	80.92	79.50	-2	1,091	-0.18%
2023/06/09	5	81.42	4	81.65	81.10	1	1,089	0.09%
2023/06/08	2	80.40	0	0.00	80.10	2	1,089	0.18%
2023/06/07	1	81.50	2	82.05	81.30	-1	1,097	-0.09%
2023/06/06	12	82.42	18	82.41	81.30	-6	1,112	-0.54%
2023/06/05	9	88.60	1	89.30	87.00	8	1,069	0.75%
2023/06/01	15	87.57	17	87.08	86.20	-2	1,218	-0.16%
2023/05/31	2	83.15	0	0.00	83.10	2	1,192	0.17%
2023/05/30	0	0.00	1	84.10	84.00	-1	1,189	-0.08%
2023/05/29	2	82.20	4	82.20	81.70	-2	1,164	-0.17%
2023/05/26	0	0.00	4	79.23	78.60	-4	1,148	-0.35%
2023/05/25	1	80.10	0	0.00	80.30	1	1,152	0.09%
2023/05/24	2	81.40	0	0.00	81.10	2	1,171	0.17%
2023/05/23	8	80.19	0	0.00	81.20	8	1,213	0.66%
2023/05/22	2	80.20	0	0.00	80.40	2	1,223	0.16%
2023/05/19	1	80.20	2	80.65	79.90	-1	1,227	-0.08%
2023/05/18	13	80.70	11	81.36	79.50	2	1,223	0.16%
2023/05/17	9	81.50	8	81.68	80.80	1	1,215	0.08%
2023/04/26	2	75.05	0	0.00	74.90	2	1,388	0.14%
2023/04/25	1	77.40	1	79.20	76.00	0	1,389	0.00%
2023/04/24	1	79.20	0	0.00	79.40	1	1,378	0.07%
2023/04/21	3	79.53	0	0.00	78.50	3	1,373	0.22%
2023/04/20	3	81.73	4	81.10	80.60	-1	1,366	-0.07%
2023/04/19	4	84.40	0	0.00	84.00	4	1,354	0.30%
2023/04/18	3	88.10	0	0.00	86.70	3	1,349	0.22%
2023/04/17	5	89.00	1	90.50	89.60	4	1,377	0.29%
2023/04/12	0	0.00	2	88.15	88.40	-2	1,382	-0.14%
2023/04/11	0	0.00	2	88.35	87.60	-2	1,387	-0.14%
2023/04/10	1	89.50	0	0.00	89.40	1	1,386	0.07%
2023/04/06	0	0.00	1	87.40	88.70	-1	1,374	-0.07%
2023/03/30	2	89.25	7	89.44	88.30	-5	1,374	-0.36%
2023/03/29	2	86.45	1	86.60	86.60	1	1,341	0.07%
2023/03/28	0	0.00	3	85.53	85.20	-3	1,360	-0.22%
2023/03/27	2	87.60	1	87.40	87.70	1	1,362	0.07%
2023/03/23	2	87.55	1	87.60	87.50	1	1,404	0.07%
2023/03/22	0	0.00	1	87.20	86.80	-1	1,414	-0.07%
2023/03/21	1	86.50	0	0.00	86.90	1	1,432	0.07%
2023/03/17	0	0.00	1	84.80	84.50	-1	1,456	-0.07%
2023/03/16	1	83.52	0	0.00	84.40	1	1,473	0.07%
2023/03/15	5	87.50	0	0.00	86.00	5	1,493	0.33%
2023/03/13	1	83.60	0.1	87.00	86.80	0.9	1,539	0.06%
2023/03/10	1	86.79	2	87.65	86.00	-1	1,587	-0.06%
2023/03/09	7.1	89.59	4	90.43	88.60	3.1	1,644	0.19%
2023/03/08	1	89.20	0	0.00	89.20	1	1,787	0.06%
2023/03/07	17	91.65	26	91.60	90.70	-9	1,786	-0.50%
2023/03/06	49	90.21	39	90.16	91.40	10	1,701	0.59%
2023/03/03	20	86.22	20	86.29	85.80	0	1,584	0.00%
2023/03/02	0	0.00	1	83.20	84.10	-1	1,622	-0.06%
2023/03/01	6	84.88	6	84.55	83.50	0	1,698	0.00%
2023/02/23	0	0.00	2	84.75	84.40	-2	1,735	-0.12%
2023/02/22	4	84.72	0	0.00	84.20	4	1,793	0.22%
2023/02/21	15	87.77	13	87.80	87.60	2	1,967	0.10%
2023/02/20	2	84.60	1	83.50	85.00	1	2,001	0.05%
2023/02/17	1	83.10	0	0.00	82.60	1	2,087	0.05%
2023/02/15	2	82.15	3	83.10	82.30	-1	2,244	-0.04%
2023/02/08	0	78.70	1	88.20	87.10	-1	2,607	-0.04%
2023/02/07	1	88.19	6	87.58	87.40	-5	2,721	-0.18%
2023/02/06	1	88.10	0	0.00	88.50	1	2,786	0.04%
2023/02/03	0	0.00	1	89.30	88.30	-1	2,800	-0.04%
2023/02/02	8	90.69	9	90.13	89.90	-1	2,833	-0.04%
2023/02/01	4	85.60	4	85.45	86.20	0	2,752	0.00%
2023/01/31	7	85.00	1.1	86.81	85.70	5.9	2,754	0.21%
2023/01/13	19	80.67	21	80.98	81.70	-2	2,786	-0.07%
2023/01/11	1	83.50	20	83.80	83.10	-19	2,809	-0.68%
2023/01/09	0	0.00	2	84.25	83.20	-2	2,845	-0.07%
2023/01/05	2	83.45	1	83.50	83.50	1	2,894	0.03%
2023/01/04	21	81.38	1	81.80	81.70	20	2,893	0.69%
2023/01/03	0	0.00	1	78.20	78.50	-1	2,890	-0.03%
2022/12/28	1	76.10	0	0.00	75.90	1	2,974	0.03%
2022/12/27	0	0.00	0	78.10	77.90	0	3,011	0.00%
2022/12/26	1	77.60	2	78.55	78.30	-1	3,037	-0.03%
2022/12/23	10	76.90	1	77.80	77.80	9	3,081	0.29%
2022/12/22	0	0.00	1.3	76.94	76.90	-1.3	3,141	-0.04%
2022/12/21	0.1	76.50	0	0.00	76.40	0.1	3,252	0.00%
2022/12/20	0	0.00	1	76.00	76.00	-1	3,309	-0.03%
2022/12/14	1	83.10	1	82.80	82.80	0	3,563	0.00%
2022/12/13	2	83.80	6	83.75	82.30	-4	3,591	-0.11%
2022/12/12	1	84.00	0	0.00	84.30	1	3,630	0.03%
2022/12/09	0	0.00	7.2	87.14	85.70	-7.2	3,678	-0.19%
2022/12/08	9	86.94	8	87.10	87.70	1	3,782	0.03%
2022/12/07	0	0.00	1	86.70	86.40	-1	3,919	-0.03%
2022/12/06	7.2	90.61	9	90.70	89.20	-1.8	3,986	-0.05%
2022/12/05	1.2	92.95	1	92.50	92.40	0.2	4,155	0.00%
2022/12/02	2	95.00	1	94.00	93.50	1	4,317	0.02%
2022/12/01	5	94.62	8	93.68	92.70	-3	4,479	-0.07%
2022/11/30	33	93.75	31	93.82	93.20	2	5,041	0.04%
2022/11/29	1	90.80	0	0.00	91.40	1	5,082	0.02%
2022/11/28	5	90.22	6	90.43	90.70	-1	5,776	-0.02%
2022/11/25	2	90.65	2	90.40	89.30	0	6,040	0.00%
2022/11/24	15	91.82	15	90.79	90.30	0	6,369	0.00%
2022/11/23	24	91.64	23	91.49	89.60	1	6,451	0.02%
2022/11/22	1	91.50	1	89.90	90.00	0	6,420	0.00%
2022/11/21	5	92.66	4	92.80	90.70	1	6,462	0.02%
2022/11/17	49	94.15	48	94.21	93.40	1	6,465	0.02%
2022/11/16	0	0.00	6	90.13	90.80	-6	6,363	-0.09%
2022/11/15	11	92.53	8	92.49	91.10	3	6,365	0.05%
2022/11/14	4	92.85	4	90.53	93.40	0	6,388	0.00%
2022/11/11	5	90.24	6	91.85	90.10	-1	6,465	-0.02%
2022/11/10	35	91.48	34	91.99	90.30	1	6,599	0.02%
2022/11/09	2	87.05	2	85.90	87.30	0	6,549	0.00%
2022/11/08	8	86.46	10	86.15	84.20	-2	6,632	-0.03%
2022/11/07	0	0.00	1	83.50	83.60	-1	6,695	-0.01%
2022/11/04	2	83.50	0	0.00	84.00	2	6,960	0.03%
2022/11/03	2	83.60	3	83.27	83.60	-1	7,148	-0.01%
2022/11/02	11	80.07	10	80.30	79.60	1	7,138	0.01%
2022/11/01	0	0.00	3	75.37	75.60	-3	7,246	-0.04%
2022/10/31	3	75.00	6	75.22	74.30	-3	7,570	-0.04%
2022/10/28	4	71.10	3	70.47	69.90	1	8,134	0.01%
2022/10/27	0	0.00	2	72.85	73.40	-2	8,544	-0.02%
2022/10/25	2	71.30	0	0.00	71.00	2	8,672	0.02%
2022/10/24	4	73.85	4	74.28	72.70	0	8,780	0.00%
2022/10/21	2	72.10	1	72.20	71.20	1	8,924	0.01%
2022/10/20	1	74.10	0	0.00	73.80	1	9,153	0.01%
2022/10/18	3	76.07	2	77.05	76.70	1	9,489	0.01%
2022/10/17	2	75.05	1	76.10	77.30	1	9,862	0.01%
2022/10/14	2	77.40	3	77.90	77.30	-1	10,055	-0.01%
2022/10/12	3	79.10	3	77.50	79.00	0	10,400	0.00%
2022/10/11	3	79.97	2	81.15	79.40	1	10,525	0.01%
2022/10/07	2	87.55	0	0.00	86.00	2	10,988	0.02%
2022/10/06	0	0.00	5	88.02	87.60	-5	11,626	-0.04%
2022/10/05	0	0.00	2	90.35	87.20	-2	11,760	-0.02%
2022/10/04	17	87.49	16	87.80	88.60	1	11,954	0.01%
2022/09/30	7	86.27	1	85.00	86.70	6	12,701	0.05%
2022/09/29	2	87.01	0	0.00	85.70	2	12,801	0.02%
2022/09/28	15	89.33	16	88.17	86.80	-1	12,842	-0.01%
2022/09/27	1	92.30	1	93.00	93.50	0	12,884	0.00%
2022/09/26	1	94.92	0	0.00	93.00	1	12,863	0.01%
2022/09/23	3	104.00	1	104.00	101.00	2	12,819	0.02%
2022/09/22	1	103.50	2	105.50	107.00	-1	12,765	-0.01%
2022/09/21	3	104.67	3	105.17	105.50	0	12,741	0.00%
2022/09/19	1	102.00	0	0.00	102.00	1	12,889	0.01%
2022/09/16	1	104.50	1	103.50	105.00	0	12,902	0.00%
2022/09/15	4	107.13	4	107.50	104.00	0	12,852	0.00%
2022/09/14	4	104.00	5	103.90	107.00	-1	12,746	-0.01%
2022/09/13	8	106.94	9	105.94	104.00	-1	12,603	-0.01%
2022/09/12	7	106.93	7	106.29	107.00	0	12,537	0.00%
2022/09/08	10	104.50	8	104.94	103.00	2	12,372	0.02%
2022/09/07	3	105.50	3	105.50	104.50	0	12,251	0.00%
2022/09/06	22	114.25	29	113.90	106.50	-7	12,153	-0.06%
2022/09/05	15	109.60	10	110.25	109.00	5	11,556	0.04%
2022/09/02	20	113.13	28	114.21	114.00	-8	11,627	-0.07%
2022/09/01	6	105.92	9.1	107.63	110.50	-3.1	10,967	-0.03%
2022/08/31	21	101.00	11	101.82	100.50	10	10,677	0.09%
2022/08/30	13	96.38	12	96.28	98.60	1	10,344	0.01%
2022/08/29	1.1	89.64	1	90.70	89.70	0.1	10,179	0.00%
2022/08/26	8	93.94	7	95.10	94.60	1	10,138	0.01%
2022/08/25	2	92.60	2	92.50	92.50	0	10,067	0.00%
2022/08/24	3	93.67	2	92.50	92.50	1	10,039	0.01%
2022/08/23	3	92.83	2	92.30	92.30	1	9,988	0.01%
2022/08/22	6	96.47	7	96.29	95.10	-1	9,894	-0.01%
2022/08/19	5	101.00	5	101.80	99.50	0	9,808	0.00%
2022/08/18	7	100.50	8	101.66	100.00	-1	9,686	-0.01%
2022/08/17	16	101.13	12	100.02	102.50	4	9,540	0.04%
2022/08/16	19	100.94	21	99.17	97.70	-2	9,312	-0.02%
2022/08/15	2	96.20	13	97.77	98.40	-11	9,172	-0.12%
2022/08/12	11	97.95	9	99.13	97.70	2	9,051	0.02%
2022/08/11	23	100.69	30.5	101.03	99.70	-7.5	8,925	-0.08%
2022/08/10	13	100.13	17	100.38	99.00	-4	8,635	-0.05%
2022/08/09	2	96.85	4	96.63	97.00	-2	8,374	-0.02%
2022/08/08	25	97.28	29	97.18	98.00	-4	8,262	-0.05%
2022/08/05	39.3	101.14	45	101.28	100.00	-5.7	8,076	-0.07%
2022/08/04	95.3	98.65	72.1	98.50	100.50	23.2	7,732	0.30%
2022/08/03	57	96.88	49	97.66	96.50	8	7,113	0.11%
2022/08/02	2	92.45	2	93.05	93.00	0	6,686	0.00%
2022/08/01	2	94.30	3	93.37	93.20	-1	6,616	-0.02%
2022/07/29	10	93.03	11	93.31	94.00	-1	6,544	-0.02%
2022/07/28	14	91.24	13	91.12	91.90	1	6,424	0.02%
2022/07/27	30	90.04	28	90.20	92.00	2	6,259	0.03%
2022/07/26	22	92.07	23	91.21	87.20	-1	6,006	-0.02%
2022/07/25	8	96.76	9	95.88	96.80	-1	5,768	-0.02%
2022/07/22	94	98.28	92	98.71	95.50	2	5,647	0.04%
2022/07/21	43	95.64	63	95.20	95.80	-20	5,257	-0.38%
2022/07/20	26	94.33	24	94.36	94.20	2	5,045	0.04%
2022/07/19	42	96.75	46	96.27	94.80	-4	4,900	-0.08%
2022/07/18	13	95.22	20	95.14	94.80	-7	4,647	-0.15%
2022/07/15	103.1	96.37	95.1	96.97	96.20	8	4,480	0.18%	大買/
2022/07/14	167.1	93.70	144	93.43	94.20	23.1	3,982	0.58%	大買/大賣/
2022/07/13	13	87.77	18.1	89.03	92.70	-5.1	3,320	-0.15%
2022/07/12	8.1	85.62	19	84.83	84.30	-10.9	3,159	-0.35%
2022/07/11	76	87.36	71	87.41	87.90	5	2,919	0.17%
2022/07/08	69	82.70	57	83.19	86.30	12	2,462	0.49%
2022/07/07	9	76.17	11	76.19	78.50	-2	2,105	-0.09%
2022/07/06	5	72.86	4	73.05	71.40	1	1,957	0.05%
2022/07/05	99	73.10	98	73.24	74.40	1	1,861	0.05%
2022/07/01	3	70.80	17	70.24	68.40	-14	1,676	-0.84%
2022/06/30	15	69.33	0	0.00	68.70	15	1,610	0.93%
2022/06/29	2	72.45	2	72.75	72.40	0	1,578	0.00%
2022/06/28	5	73.60	18	73.31	74.40	-13	1,526	-0.85%
2022/06/27	34	72.42	32	72.99	73.50	2	1,437	0.14%
2022/06/24	2	68.40	3	67.90	68.00	-1	1,286	-0.08%
2022/06/23	5	62.40	5	62.00	62.40	0	1,226	0.00%
2022/06/21	5	61.40	5	62.70	63.30	0	1,264	0.00%
2022/06/16	7	70.16	11	68.39	67.80	-4	1,211	-0.33%
2022/06/15	10	72.70	17	72.68	70.70	-7	1,146	-0.61%
2022/06/14	2	70.15	7	69.59	68.90	-5	1,031	-0.48%
2022/06/13	26	72.01	4	72.05	71.50	22	996	2.21%
2022/06/10	4	70.60	2	70.45	71.90	2	727	0.28%
2022/06/07	1	65.60	0	0.00	65.30	1	672	0.15%
2022/05/11	0	61.00	0	0.00	62.00	0	936	0.00%
2022/05/09	0	61.75	0	61.30	60.70	0	945	0.00%
2022/05/05	2	66.90	0	0.00	67.70	2	961	0.21%
2022/05/03	0	0.00	2	65.30	66.30	-2	1,006	-0.20%
2022/04/22	0	69.00	0	0.00	68.50	0	1,066	0.00%
2022/04/19	0	71.90	0	0.00	70.80	0	1,158	0.00%
2022/04/15	0	72.00	0	0.00	71.30	0	1,198	0.00%
2022/04/11	0	73.40	0	0.00	72.90	0	1,261	0.00%
2022/04/08	0	0.00	6.2	74.77	75.60	-6.2	1,263	-0.49%
2022/04/07	0.1	75.90	0	0.00	73.60	0.1	1,271	0.00%
2022/04/06	0	0.00	0.3	76.47	76.60	-0.3	1,262	-0.02%
2022/03/25	2.1	82.60	0.1	80.40	78.00	2	1,391	0.14%
2022/03/24	0	0.00	0.1	82.00	82.70	-0.1	1,356	-0.01%
2022/03/23	0	0.00	0.3	80.23	79.90	-0.3	1,352	-0.02%
2022/03/17	0	0.00	0	79.30	79.90	0	1,480	0.00%
2022/03/15	0	77.50	0	0.00	76.00	0	1,544	0.00%
2022/03/09	0	0.00	1	78.40	77.90	-1	1,804	-0.06%
2022/03/07	0	79.60	0	0.00	78.40	0	1,844	0.00%
2022/03/01	1	85.70	1	84.40	85.70	0	2,003	0.00%
2022/02/24	1	81.72	0	0.00	81.80	1	2,111	0.05%
2022/02/22	1	87.20	0	0.00	85.70	1	2,512	0.04%
2022/02/18	2	89.46	2	89.60	89.30	0	3,089	0.00%
2022/02/16	1	93.60	0	0.00	93.60	1	3,318	0.03%
2022/02/11	0	0.00	10	95.70	95.80	-10	3,652	-0.27%
2022/02/10	9	95.60	1	95.10	94.50	8	3,891	0.21%
2022/02/09	0	0.00	1	96.20	96.30	-1	3,980	-0.03%
2022/02/08	2	95.60	1	96.00	96.00	1	4,047	0.02%
2022/02/07	2	93.40	1	91.70	94.20	1	4,166	0.02%
2022/01/26	0.1	91.70	0	0.00	90.90	0.1	4,269	0.00%
2022/01/25	2	94.65	1	97.00	92.40	1	4,733	0.02%
2022/01/24	0	93.00	1	94.00	95.00	-1	5,114	-0.02%
2022/01/21	0	0.00	1	97.20	95.70	-1	5,398	-0.02%
2022/01/20	3	98.83	1	99.30	98.70	2	5,701	0.04%
2022/01/19	1	102.00	1	101.00	99.70	0	5,925	0.00%
2022/01/18	2	103.00	2	103.01	103.50	0	6,456	0.00%
2022/01/14	0.1	97.50	1	100.00	99.30	-1	7,533	-0.01%
2022/01/11	1	104.50	0	0.00	104.00	1	8,238	0.01%
2022/01/10	1	105.00	1	109.00	109.00	0	8,304	0.00%
2022/01/07	1	108.50	0	0.00	108.00	1	8,565	0.01%
2022/01/06	1	111.00	0	0.00	115.00	1	8,950	0.01%
2022/01/05	0	0.00	3	116.00	113.50	-3	9,297	-0.03%
2022/01/04	0	0.00	1	118.00	117.50	-1	9,544	-0.01%
2021/12/30	3	117.67	0	0.00	117.50	3	9,742	0.03%
2021/12/29	0	0.00	0	119.50	120.00	0	9,768	0.00%
2021/12/27	0	0.00	1	122.50	122.00	-1	9,900	-0.01%
2021/12/24	0	0.00	1	119.00	119.00	-1	9,939	-0.01%
2021/12/23	3	121.33	0	0.00	120.50	3	10,006	0.03%
2021/12/22	1	123.00	1	120.50	123.00	0	10,098	0.00%
2021/12/21	3	119.00	4	118.75	118.00	-1	10,331	-0.01%
2021/12/15	2	119.00	2	119.50	120.00	0	10,704	0.00%
2021/12/14	2	116.25	0	0.00	114.50	2	10,686	0.02%
2021/12/13	0	0.00	5	122.50	122.50	-5	10,672	-0.05%
2021/12/10	0	0.00	0	128.00	125.00	0	10,695	0.00%
2021/12/09	3	129.84	7	129.93	127.00	-4	10,708	-0.04%
2021/12/08	4	128.50	6	127.58	128.00	-2	10,699	-0.02%
2021/12/07	0	0.00	1	131.50	124.50	-1	10,757	-0.01%
2021/12/06	3	129.33	1	129.50	129.00	2	10,831	0.02%
2021/12/03	3	131.67	5	131.00	129.00	-2	10,841	-0.02%
2021/12/02	2	125.75	0	0.00	123.00	2	10,842	0.02%
2021/12/01	1	125.50	3	122.67	125.50	-2	10,958	-0.02%
2021/11/30	2	123.75	1	125.50	124.50	1	11,025	0.01%
2021/11/29	4	118.13	5	120.00	120.50	-1	11,128	-0.01%
2021/11/26	4	121.38	0	0.00	120.50	4	11,412	0.04%
2021/11/25	1	127.00	0	0.00	127.00	1	11,529	0.01%
2021/11/24	1	128.00	1	131.50	127.00	0	11,797	0.00%
2021/11/23	3	136.67	8	135.00	131.50	-5	11,998	-0.04%
2021/11/22	9	142.17	4	141.13	136.50	5	12,312	0.04%
2021/11/19	19	147.45	10	144.70	140.00	9	12,403	0.07%
2021/11/18	15	147.57	28.1	143.24	140.50	-13.1	12,142	-0.11%
2021/11/17	10	140.60	21	144.02	146.00	-11	11,811	-0.09%
2021/11/16	5	135.20	2	136.50	133.00	3	11,601	0.03%
2021/11/15	36	139.14	13	138.15	136.50	23	11,555	0.20%
2021/11/12	21	134.78	24	134.56	135.50	-3	11,433	-0.03%
2021/11/11	4	131.00	2	129.25	130.00	2	11,328	0.02%
2021/11/10	7	133.71	8	134.14	133.50	-1	11,322	-0.01%
2021/11/09	16	135.91	15	136.47	131.50	1	11,337	0.01%
2021/11/08	3	130.67	7	132.14	133.00	-4	11,167	-0.04%
2021/11/05	6	132.00	1	131.50	132.00	5	11,161	0.04%
2021/11/04	8	136.25	2	134.75	131.50	6	11,251	0.05%
2021/11/03	10	133.35	7	134.86	134.50	3	11,166	0.03%
2021/11/02	34	141.21	31	142.11	136.00	3	11,109	0.03%
2021/11/01	7	139.07	21	140.29	144.00	-14	10,651	-0.13%
2021/10/29	16	133.44	13	132.58	131.00	3	10,290	0.03%
2021/10/28	24	137.25	22	134.93	130.00	2	10,005	0.02%
2021/10/27	9	136.83	16	136.81	134.50	-7	9,699	-0.07%
2021/10/26	64	138.91	63	136.92	134.50	1	9,469	0.01%
2021/10/25	29.1	139.64	21.1	137.67	137.00	8	8,971	0.09%
2021/10/22	18	130.36	21	129.69	134.00	-3	8,461	-0.04%
2021/10/21	15	121.83	10.1	122.14	122.00	5	7,869	0.06%
2021/10/20	12.1	118.47	16	120.22	118.00	-3.9	7,514	-0.05%
2021/10/19	2	112.50	0.2	110.00	112.00	1.9	7,180	0.03%
2021/10/18	4	112.25	3	111.33	112.00	1	7,079	0.01%
2021/10/15	11	110.41	9	109.44	112.00	2	6,992	0.03%
2021/10/14	32	113.95	21	112.86	109.50	11	6,722	0.16%
2021/10/13	12	116.21	18	118.86	121.50	-6	6,313	-0.10%
2021/10/12	8	113.94	13.1	113.97	110.50	-5.1	5,951	-0.09%
2021/10/08	5.1	109.43	9	109.78	109.00	-3.9	5,702	-0.07%
2021/10/07	0.1	107.00	1	109.50	109.50	-1	5,567	-0.02%
2021/10/06	1	101.00	1	100.50	99.90	0	5,618	0.00%
2021/10/05	1	103.50	3	102.33	106.00	-2	5,635	-0.04%
2021/10/04	3.1	102.63	3	105.50	102.50	0.1	5,575	0.00%
2021/10/01	3	107.33	2	107.75	106.00	1	5,494	0.02%
2021/09/30	41	108.50	52	107.12	112.00	-11	5,447	-0.20%
2021/09/29	25	110.16	3	108.04	107.00	22	5,394	0.41%
2021/09/28	41	117.15	41.4	118.21	114.50	-0.4	5,326	-0.01%
2021/09/27	12	108.75	13	111.73	110.50	-1	5,060	-0.02%
2021/09/24	14	106.64	12	105.21	105.00	2	4,970	0.04%
2021/09/23	17	105.85	11	105.73	105.00	6	4,911	0.12%
2021/09/22	8	103.00	15	103.83	106.50	-7	4,779	-0.15%
2021/09/17	0	0.00	1	97.00	97.10	-1	4,789	-0.02%
2021/09/16	11	100.05	11	97.35	97.00	0	4,817	0.00%
2021/09/15	0	0.00	12	100.50	98.00	-12	4,784	-0.25%
2021/09/14	14	102.43	3	103.83	101.50	11	4,744	0.23%
2021/09/10	0	0.00	2	104.00	103.50	-2	4,656	-0.04%
2021/09/09	17	108.26	14	109.25	109.00	3	4,558	0.07%
2021/09/08	1	111.00	2	109.50	107.50	-1	4,446	-0.02%
2021/09/07	6	116.25	3	117.00	112.50	3	4,405	0.07%
2021/09/06	4.1	115.95	18	116.14	119.00	-13.9	4,258	-0.33%
2021/09/03	14	111.82	2	112.00	111.50	12	4,109	0.29%
2021/09/02	4	114.88	2.1	115.48	116.00	1.9	4,009	0.05%
2021/09/01	23.1	117.79	21	117.24	114.00	2.1	3,853	0.06%
2021/08/31	2	118.30	16	115.73	121.00	-14	3,494	-0.40%
2021/08/30	14	118.04	13.1	119.18	115.00	1	3,323	0.03%
2021/08/27	31	112.42	20	113.40	119.00	11	2,995	0.37%
2021/08/26	20.3	113.40	31	114.10	116.50	-10.7	2,724	-0.39%
2021/08/25	3	103.33	5	103.90	106.00	-2	2,343	-0.09%
2021/08/24	3	92.30	5	93.86	96.50	-2	2,190	-0.09%
2021/08/23	2	87.65	1	88.80	87.80	1	2,105	0.05%
2021/08/20	1	86.50	1	86.00	86.20	0	2,092	0.00%
2021/08/19	17	90.65	12	90.29	90.10	5	2,048	0.24%
2021/08/18	8	86.28	9	87.24	91.10	-1	2,022	-0.05%
2021/08/17	8	89.78	15	87.79	85.80	-7	1,996	-0.35%
2021/08/16	24	87.04	20	88.44	87.50	4	1,954	0.20%
2021/08/13	41	91.63	40	92.95	93.00	1	1,859	0.05%
2021/08/12	8	90.38	12	92.12	86.80	-4	1,742	-0.23%
2021/08/11	16	95.79	36	94.18	94.60	-20	1,670	-1.20%
2021/08/10	74	96.74	71	97.45	97.20	3	1,586	0.19%
2021/08/09	2	92.15	9	92.62	93.30	-7	1,432	-0.49%
2021/08/06	32	93.37	2	92.50	94.00	30	1,396	2.15%
2021/08/03	0	0.00	5	88.46	89.10	-5	1,317	-0.38%
2021/08/02	0	0.00	1	86.90	86.80	-1	1,308	-0.08%
2021/07/30	1	85.00	1	85.10	84.20	0	1,323	0.00%
2021/07/29	2	87.10	1	88.00	83.60	1	1,337	0.07%
2021/07/27	0	0.00	3	83.40	81.50	-3	1,318	-0.23%
2021/07/26	0	0.00	1	80.50	80.40	-1	1,320	-0.08%
2021/07/23	5	81.32	2	80.85	81.50	3	1,331	0.23%
2021/07/19	5	82.10	0	0.00	80.80	5	1,388	0.36%
2021/07/15	2	81.75	5	83.40	82.20	-3	1,461	-0.21%
2021/07/14	1	83.50	1	84.00	82.10	0	1,500	0.00%
2021/07/13	23	92.75	17	90.22	88.20	6	1,505	0.40%
2021/07/12	0	0.00	10	94.00	98.00	-10	1,470	-0.68%
2021/07/09	0	0.00	1	88.00	89.40	-1	1,443	-0.07%
2021/07/08	1	90.60	2	91.30	89.00	-1	1,495	-0.07%
2021/07/07	1	88.60	1	90.10	88.40	0	1,520	0.00%
2021/07/06	2	91.30	1	92.10	89.90	1	1,558	0.06%
2021/07/05	1	92.00	13	92.80	92.00	-12	1,579	-0.76%
2021/07/02	0	0.00	1	89.90	88.80	-1	1,633	-0.06%
2021/07/01	3	87.87	32	88.63	87.80	-29	1,706	-1.70%
2021/06/30	1	90.20	4	90.40	90.00	-3	1,733	-0.17%
2021/06/29	2	90.95	12.3	91.95	89.60	-10.3	1,854	-0.55%
2021/06/28	37	89.58	4	89.10	90.90	33	1,934	1.71%
2021/06/25	9.2	83.75	13	85.27	87.80	-3.8	1,971	-0.19%
2021/06/24	1	78.50	1	79.90	79.90	0	1,974	0.00%
2021/06/21	0	0.00	1	76.80	75.80	-1	2,198	-0.05%
2021/06/17	1	76.70	1	77.40	77.30	0	2,593	0.00%
2021/06/16	0	76.00	1	79.90	75.50	-1	2,712	-0.04%
2021/06/15	1	77.50	1	77.90	79.00	0	2,767	0.00%
2021/06/11	4	77.10	4	77.75	76.50	0	2,772	0.00%
2021/06/08	0	76.10	0	0.00	75.90	0	2,839	0.00%
2021/06/03	0	0.00	2	77.10	76.60	-2	2,884	-0.07%
2021/06/01	2	78.65	0	0.00	76.50	2	2,916	0.07%
2021/05/28	1	75.10	0	0.00	74.60	1	2,899	0.03%
2021/05/24	0	0.00	1	73.60	76.00	-1	2,911	-0.03%
2021/05/20	2	70.80	0	0.00	68.40	2	3,034	0.07%
2021/05/18	0	0.00	2	67.45	69.30	-2	3,125	-0.06%
2021/05/14	2	69.65	1	67.40	67.40	1	3,119	0.03%
2021/05/13	1	70.10	0	0.00	69.90	1	3,142	0.03%
2021/05/12	1	71.90	1	73.40	70.00	0	3,182	0.00%
2021/05/11	0	0.00	2	76.00	71.80	-2	3,155	-0.06%
2021/05/10	1	77.10	0	0.00	78.50	1	3,139	0.03%
2021/05/07	2	78.10	0	0.00	80.60	2	3,147	0.06%
2021/05/04	14	72.03	14	72.81	76.90	0	3,089	0.00%
2021/05/03	1	81.60	3	81.80	79.70	-2	3,051	-0.07%
2021/04/29	1	85.30	2	85.70	85.20	-1	3,031	-0.03%
2021/04/28	0	0.00	3	87.90	87.30	-3	3,019	-0.10%
2021/04/27	0	0.00	1	85.40	85.10	-1	2,994	-0.03%
2021/04/26	0	0.00	1	88.50	87.10	-1	2,977	-0.03%
2021/04/23	0	0.00	3	85.30	86.20	-3	2,953	-0.10%
2021/04/22	4	85.90	0	0.00	84.10	4	2,935	0.14%
2021/04/21	2	90.80	0	0.00	89.50	2	2,892	0.07%
2021/04/20	9	90.50	7	90.37	91.60	2	2,845	0.07%
2021/04/19	0	0.00	1	90.70	88.60	-1	2,794	-0.04%
2021/04/16	0	0.00	3.3	90.47	89.40	-3.3	2,749	-0.12%
2021/04/15	0	0.00	0.2	88.50	86.40	-0.2	2,688	-0.01%
2021/04/14	0	0.00	3	80.80	83.00	-3	2,660	-0.11%
2021/04/13	2	86.30	2.2	85.83	85.50	-0.2	2,604	-0.01%
2021/04/12	1	89.50	0	0.00	85.50	1	2,574	0.04%
2021/04/09	8	88.36	6	90.37	87.70	2	2,535	0.08%
2021/04/08	8	93.81	2	94.55	90.10	6	2,495	0.24%
2021/04/07	18	91.18	22	91.43	92.60	-4	2,394	-0.17%
2021/04/06	11	88.44	9	88.73	86.70	2	2,328	0.09%
2021/04/01	9.1	92.63	8	91.48	89.60	1.1	2,270	0.05%
2021/03/31	1	87.30	2	85.30	87.30	-1	2,131	-0.05%
2021/03/30	11	84.76	12	84.82	84.00	-1	1,987	-0.05%
2021/03/29	6	81.02	1	80.20	80.00	5	1,842	0.27%
2021/03/26	1	79.20	1	78.00	79.80	0	1,793	0.00%
2021/03/25	2	76.60	0	0.00	77.30	2	1,737	0.12%
2021/03/24	2	82.75	3	81.33	81.40	-1	1,664	-0.06%
2021/03/23	47	85.14	51	85.86	82.70	-4	1,556	-0.26%
2021/03/22	1	91.70	4	91.70	91.70	-3	1,235	-0.24%
2021/03/19	11	81.13	10	82.46	83.40	1	1,158	0.09%
2021/03/18	2	74.45	8	73.25	75.90	-6	1,032	-0.58%
2021/03/16	11	70.05	18	69.33	68.20	-7	949	-0.74%
2021/03/15	0	0.00	2	65.30	65.80	-2	894	-0.22%
2021/03/12	3	65.17	0	0.00	65.50	3	888	0.34%
2021/03/11	5	66.20	1	66.30	66.40	4	883	0.45%
2021/03/10	4	67.90	0	0.00	65.70	4	870	0.46%
2021/03/05	1	65.40	1	65.30	62.50	0	836	0.00%
2021/03/02	1	63.40	0	0.00	63.20	1	821	0.12%
2021/02/26	0	0.00	1	65.10	64.90	-1	818	-0.12%
2021/02/25	2	67.30	2	67.20	65.20	0	802	0.00%
2021/02/24	1	69.10	2	68.00	66.80	-1	791	-0.13%
2021/02/23	2	67.50	2	69.50	68.00	0	768	0.00%
2021/02/22	13	70.18	11	69.87	70.90	2	731	0.27%
2021/02/19	4	62.83	1	61.90	65.70	3	630	0.48%
2021/02/18	3	58.60	1	59.80	59.80	2	565	0.35%
2021/02/05	3	58.07	1	58.20	57.50	2	597	0.33%
2021/02/03	4	58.98	4	59.40	59.60	0	567	0.00%
2021/01/22	10	54.97	2	53.80	54.90	8	484	1.65%
2021/01/21	0	0.00	1	55.00	54.00	-1	481	-0.21%
2021/01/19	0	0.00	9	56.70	57.00	-9	479	-1.88%
2021/01/14	0	0.00	1	57.90	58.70	-1	472	-0.21%
2021/01/13	1	58.40	0	0.00	58.10	1	469	0.21%
2020/12/29	0	0.00	20	62.60	61.00	-20	437	-4.58%
2020/12/11	1	59.60	1	58.80	57.50	0	384	0.00%
2020/12/10	0	0.00	1	59.40	59.40	-1	382	-0.26%
2020/12/09	1	60.40	0	0.00	60.60	1	379	0.26%
2020/12/03	0	0.00	1	62.00	60.30	-1	360	-0.28%
2020/12/02	0	0.00	1	59.80	61.10	-1	356	-0.28%
2020/11/30	1	60.50	0	0.00	59.70	1	353	0.28%
2020/11/26	1	59.80	2	60.00	60.00	-1	324	-0.31%
2020/11/25	5	60.30	5	59.00	59.00	0	321	0.00%
2020/11/23	0	0.00	1	59.40	59.30	-1	311	-0.32%
2020/11/20	0	0.00	1	58.70	58.80	-1	306	-0.33%
2020/11/19	1	58.60	1	59.70	58.60	0	307	0.00%
2020/11/18	4	58.98	0	0.00	58.90	4	308	1.30%
2020/11/16	2	59.80	0	0.00	59.70	2	307	0.65%
2020/11/13	0	0.00	1	61.10	61.60	-1	300	-0.33%
2020/11/12	1	59.90	1	56.80	59.90	0	241	0.00%
2020/10/23	0	0.00	1	54.60	54.50	-1	248	-0.40%
2020/10/21	0	0.00	5	54.50	54.40	-5	267	-1.87%
2020/10/20	0	0.00	5	54.50	54.00	-5	273	-1.83%
2020/10/15	0	0.00	1	54.30	54.60	-1	294	-0.34%
2020/10/12	0	0.00	10	55.54	55.10	-10	310	-3.22%
2020/09/02	0	0.00	1	60.60	60.50	-1	725	-0.14%
2020/08/24	0	0.00	1	58.40	58.10	-1	803	-0.12%
2020/08/20	1	55.60	0	0.00	55.10	1	819	0.12%
2020/08/11	0	0.00	1	60.70	60.10	-1	829	-0.12%
2020/07/28	8	62.46	8	61.38	60.20	0	940	0.00%
2020/07/22	1	67.90	0	0.00	67.80	1	953	0.10%
2020/07/21	1	68.30	0	0.00	67.80	1	949	0.11%
2020/07/17	0	0.00	2	65.10	65.30	-2	956	-0.21%
2020/07/10	1	68.00	1	67.90	67.60	0	1,040	0.00%
2020/07/08	0	0.00	3	71.47	71.40	-3	1,038	-0.29%
2020/07/07	3	72.30	0	0.00	70.50	3	1,027	0.29%
2020/07/03	1	67.60	2	67.70	69.90	-1	969	-0.10%
2020/07/01	0	0.00	1	67.70	67.80	-1	952	-0.10%
2020/06/23	6	67.57	7	67.10	66.10	-1	910	-0.11%
2020/06/18	2	65.30	2	65.70	65.70	0	868	0.00%
2020/06/17	5	66.54	4	66.43	65.10	1	861	0.12%
2020/06/16	2	64.70	1	63.50	63.50	1	805	0.12%
2020/06/12	3	60.53	0	0.00	61.10	3	811	0.37%
2020/06/11	1	62.30	0	0.00	61.60	1	837	0.12%
2020/06/09	0	0.00	1	63.90	63.90	-1	862	-0.12%
2020/06/08	2	64.40	0	0.00	64.40	2	879	0.23%
2020/06/05	12	65.26	12	65.47	66.30	0	857	0.00%
2020/06/02	3	63.00	3	61.50	61.50	0	837	0.00%
2020/05/28	0	0.00	1	60.80	60.50	-1	829	-0.12%
2020/05/27	1	63.60	1	62.50	62.10	0	829	0.00%
2020/05/25	1	60.00	1	60.90	60.90	0	821	0.00%
2020/05/21	0	0.00	2	61.30	62.00	-2	820	-0.24%
2020/05/15	1	59.00	0	0.00	59.00	1	861	0.12%
2020/05/14	0	0.00	1	59.40	59.30	-1	862	-0.12%
2020/05/12	1	62.60	0	0.00	61.70	1	870	0.11%
2020/05/11	2	62.40	1	62.60	62.60	1	869	0.11%
2020/05/08	0	0.00	2	63.35	62.20	-2	866	-0.23%
2020/05/07	5	64.48	5	64.78	64.10	0	854	0.00%
2020/05/06	4	63.50	0	0.00	64.80	4	825	0.48%
2020/05/04	0	0.00	1	58.50	58.40	-1	784	-0.13%
2020/04/30	2	59.95	0	0.00	59.80	2	786	0.25%
2020/04/27	0	0.00	1	58.40	58.20	-1	795	-0.13%
2020/04/22	3	57.23	4	57.13	57.20	-1	786	-0.13%
2020/04/20	0	0.00	1	58.00	58.20	-1	769	-0.13%
2020/04/17	2	58.90	1	58.40	58.60	1	765	0.13%
2020/04/16	1	57.00	3	58.13	58.60	-2	750	-0.27%
2020/04/15	4	56.88	3	56.83	58.70	1	743	0.13%
2020/04/10	1	50.70	1	51.60	51.60	0	699	0.00%
2020/03/27	10	44.50	0	0.00	43.60	10	982	1.02%
2020/03/24	1	38.95	10	39.66	38.95	-9	1,019	-0.88%
2020/03/18	1	45.20	0	0.00	42.60	1	1,069	0.09%
2020/03/17	1	45.60	2	46.38	45.45	-1	1,140	-0.09%
2020/03/16	10	50.60	13	51.11	50.50	-3	1,110	-0.27%
2020/03/12	19	63.36	21	64.14	61.60	-2	1,077	-0.19%
2020/03/11	1	68.60	0	0.00	68.40	1	1,055	0.09%
2020/03/10	0	0.00	1	68.20	72.00	-1	1,072	-0.09%
2020/03/09	1	73.90	0	0.00	70.00	1	1,064	0.09%
2020/03/02	1	68.20	1	71.50	71.40	0	1,057	0.00%
2020/02/25	0	0.00	2	73.50	74.40	-2	1,041	-0.19%
2020/02/24	1	74.30	2	74.10	74.70	-1	1,053	-0.09%
2020/02/21	2	76.80	2	76.70	76.20	0	1,057	0.00%
2020/02/20	2	73.85	1	75.20	75.30	1	1,032	0.10%
2020/02/18	1	72.50	0	0.00	73.20	1	1,015	0.10%
2020/02/14	0	0.00	12	73.40	73.20	-12	1,013	-1.18%
2020/02/13	3	74.37	4	73.83	73.30	-1	1,019	-0.10%
2020/02/10	1	70.20	1	69.90	69.70	0	1,031	0.00%
2020/02/05	0	0.00	1	72.40	71.30	-1	1,051	-0.10%
2020/01/31	0	0.00	2	71.30	71.30	-2	1,051	-0.19%
2020/01/30	1	70.80	1	71.30	70.90	0	1,054	0.00%
2020/01/17	0	0.00	1	78.20	78.00	-1	1,056	-0.09%
2020/01/15	0	0.00	1	79.20	79.00	-1	1,074	-0.09%
2020/01/10	6	77.58	0	0.00	77.40	6	1,102	0.54%
2020/01/08	1	77.70	4	78.10	77.30	-3	1,100	-0.27%
2020/01/07	10	78.50	0	0.00	79.00	10	1,098	0.91%
2020/01/06	6	80.03	0	0.00	79.90	6	1,110	0.54%
2020/01/03	0	0.00	4	82.30	82.20	-4	1,106	-0.36%
2020/01/02	0	0.00	1	83.90	83.80	-1	1,094	-0.09%
2019/12/31	4	83.73	5	84.50	83.60	-1	1,088	-0.09%
2019/12/30	5	85.98	0	0.00	85.00	5	1,083	0.46%
2019/12/27	3	86.27	24	86.10	85.40	-21	1,050	-2.00%
2019/12/26	31	84.53	4	84.63	85.90	27	939	2.87%
2019/12/23	2	82.35	2	82.70	81.30	0	864	0.00%
2019/12/19	5	81.04	4	81.00	80.70	1	855	0.12%
2019/12/18	0	0.00	2	81.25	81.40	-2	870	-0.23%
2019/12/17	2	82.65	0	0.00	81.60	2	871	0.23%
2019/12/12	9	82.21	9	82.47	81.10	0	820	0.00%
2019/12/10	1	78.30	0	0.00	78.20	1	746	0.13%
2019/12/05	7	81.86	7	81.71	80.60	0	763	0.00%
2019/11/21	10	77.68	1	78.00	78.00	9	890	1.01%
2019/11/20	1	76.20	0	0.00	77.40	1	884	0.11%
2019/11/13	0	0.00	2	74.65	74.80	-2	960	-0.21%
2019/11/12	0	0.00	9	74.00	75.00	-9	969	-0.93%
2019/11/11	1	74.80	0	0.00	74.50	1	970	0.10%
2019/11/06	0	0.00	1	81.00	80.00	-1	1,003	-0.10%
2019/11/05	2	82.15	0	0.00	81.20	2	1,018	0.20%
2019/10/29	0	0.00	1	80.60	80.40	-1	1,074	-0.09%
2019/10/15	1	82.00	1	82.30	81.30	0	1,283	0.00%
2019/10/14	0	0.00	1	83.20	82.20	-1	1,329	-0.08%
2019/10/08	3	80.57	0	0.00	80.20	3	1,372	0.22%
2019/10/01	0	0.00	1	82.20	82.30	-1	1,505	-0.07%
2019/09/27	1	80.00	0	0.00	80.80	1	1,559	0.06%
2019/09/25	5	83.60	0	0.00	84.40	5	1,757	0.28%
2019/09/24	1	86.70	0	0.00	86.50	1	1,796	0.06%
2019/09/23	3	87.60	3	87.90	87.00	0	1,800	0.00%
2019/09/20	0	0.00	1	85.10	84.70	-1	1,827	-0.05%
2019/09/12	0	0.00	2	86.50	86.50	-2	1,928	-0.10%
2019/09/11	0	0.00	5	85.46	85.30	-5	1,964	-0.25%
2019/09/10	6	83.97	2	84.30	83.90	4	1,977	0.20%
2019/09/09	1	86.20	1	86.80	85.20	0	1,980	0.00%
2019/09/06	2	87.70	2	88.00	87.00	0	2,000	0.00%
2019/09/05	10	88.17	9	88.56	87.40	1	2,120	0.05%
2019/09/04	5	86.86	5	87.40	87.10	0	2,130	0.00%
2019/09/03	18	88.01	10	87.83	86.30	8	2,179	0.37%
2019/09/02	4	85.58	13	85.55	86.30	-9	2,184	-0.41%
2019/08/30	1	84.60	1	85.00	84.60	0	2,210	0.00%
2019/08/29	11	85.20	7	84.30	83.60	4	2,241	0.18%
2019/08/28	18	85.11	16	84.28	85.10	2	2,308	0.09%
2019/08/27	4	83.10	14	83.06	83.20	-10	2,330	-0.43%
2019/08/26	9	81.92	2	82.00	81.80	7	2,496	0.28%
2019/08/23	4	84.53	3	85.57	84.40	1	2,510	0.04%
2019/08/22	21	85.42	21	85.36	85.30	0	2,522	0.00%
2019/08/21	4	83.40	3	83.63	83.50	1	2,500	0.04%
2019/08/20	16	84.21	14	83.56	84.00	2	2,526	0.08%
2019/08/19	2	83.50	2	82.90	83.20	0	2,567	0.00%
2019/08/16	20	82.00	23	82.33	82.60	-3	2,582	-0.12%
2019/08/15	16	80.18	16	81.21	82.00	0	2,606	0.00%
2019/08/14	1	81.60	16	82.23	81.50	-15	2,640	-0.57%
2019/08/13	17	80.65	3	81.07	81.00	14	2,662	0.53%
2019/08/12	12	82.37	13	82.85	82.60	-1	2,694	-0.04%
2019/08/08	23	82.23	25	81.91	82.50	-2	2,713	-0.07%
2019/08/07	23	81.80	7	83.09	80.20	16	2,737	0.58%
2019/08/06	23	79.91	40	79.91	83.40	-17	2,789	-0.61%
2019/08/05	7	84.21	2	85.80	81.20	5	2,828	0.18%
2019/08/02	10	85.81	8	85.80	85.80	2	2,899	0.07%
2019/08/01	14	86.86	6	87.58	87.60	8	2,986	0.27%
2019/07/31	11	87.40	17	87.29	88.60	-6	3,018	-0.20%
2019/07/30	9	89.14	16	89.56	87.60	-7	3,061	-0.23%
2019/07/29	12	92.53	1	93.40	90.90	11	3,117	0.35%
2019/07/26	9	94.37	4	95.20	94.10	5	3,228	0.15%
2019/07/25	12	95.84	11	96.45	95.20	1	3,240	0.03%
2019/07/24	13	95.66	15	96.41	96.00	-2	3,256	-0.06%
2019/07/23	11	94.89	12	95.60	94.90	-1	3,290	-0.03%
2019/07/22	2	94.50	1	94.80	94.10	1	3,343	0.03%
2019/07/19	3	95.50	7	96.09	96.20	-4	3,392	-0.12%
2019/07/18	28	95.82	3	96.87	95.00	25	3,484	0.72%
2019/07/17	17	99.95	2	101.75	99.10	15	3,520	0.43%
2019/07/16	8	99.99	29	101.34	102.50	-21	3,537	-0.59%
2019/07/15	6	100.08	12	100.46	99.70	-6	3,569	-0.17%
2019/07/12	14	98.87	16	99.33	99.90	-2	3,658	-0.05%
2019/07/11	18	99.13	15	99.65	98.00	3	3,746	0.08%
2019/07/10	12	98.08	12	98.12	98.00	0	3,848	0.00%
2019/07/09	7	97.67	2	98.35	98.10	5	3,900	0.13%
2019/07/08	5	98.64	6	98.88	98.20	-1	3,971	-0.03%
2019/07/05	10	101.00	9	101.62	100.00	1	4,079	0.02%
2019/07/04	13	101.04	19	101.58	101.00	-6	4,273	-0.14%
2019/07/03	35	101.53	131	102.80	101.00	-96	4,250	-2.26%	大賣/
2019/07/02	18	94.77	16	95.41	97.50	2	4,181	0.05%
2019/07/01	8	95.38	27	95.28	94.50	-19	4,230	-0.45%
2019/06/28	4	92.68	2	93.50	92.70	2	4,313	0.05%
2019/06/27	24	93.77	36	94.35	93.40	-12	4,701	-0.26%
2019/06/26	3	91.97	1	92.30	92.00	2	4,768	0.04%
2019/06/25	6	92.97	1	94.50	91.70	5	4,955	0.10%
2019/06/24	0	0.00	5	93.68	93.90	-5	5,059	-0.10%
2019/06/21	31	94.21	9	94.38	93.10	22	5,233	0.42%
2019/06/20	2	94.80	12	94.91	96.00	-10	5,360	-0.19%
2019/06/19	11	93.83	21	93.69	93.70	-10	5,531	-0.18%
2019/06/18	5	92.70	4	93.80	91.70	1	5,736	0.02%
2019/06/17	2	92.75	2	93.00	93.10	0	6,079	0.00%
2019/06/14	9	93.21	9	93.56	92.20	0	6,285	0.00%
2019/06/13	49	94.99	42	94.74	93.00	7	6,533	0.11%
2019/06/12	12	92.01	11	92.15	91.90	1	6,974	0.01%
2019/06/11	74	92.32	67	92.26	91.50	7	7,475	0.09%
2019/06/10	22	91.84	18	92.24	92.00	4	7,718	0.05%
2019/06/06	18	88.94	18	89.52	90.00	0	7,860	0.00%
2019/06/05	16	91.14	15	91.87	89.60	1	7,841	0.01%
2019/06/04	31	91.50	35	91.67	89.40	-4	7,829	-0.05%
2019/06/03	5	88.60	6	88.95	89.40	-1	7,783	-0.01%
2019/05/31	87	91.87	90	91.79	90.20	-3	7,800	-0.04%
2019/05/30	4	87.08	3	87.33	86.50	1	7,816	0.01%
2019/05/29	8	86.36	9	86.21	86.50	-1	7,830	-0.01%
2019/05/28	5	87.62	3	88.30	87.10	2	7,848	0.03%
2019/05/27	15	87.13	15	87.33	88.00	0	7,900	0.00%
2019/05/24	38	87.59	29	88.20	86.70	9	7,979	0.11%
2019/05/23	19	86.09	22	86.50	87.10	-3	8,178	-0.04%
2019/05/22	12	89.49	10	89.90	88.10	2	8,372	0.02%
2019/05/21	44	90.79	46	89.54	90.50	-2	8,408	-0.02%
2019/05/20	5	87.54	3	86.93	87.80	2	8,474	0.02%
2019/05/17	34	89.69	16	88.11	87.00	18	8,505	0.21%
2019/05/16	49	90.31	30	91.29	89.50	19	8,500	0.22%
2019/05/15	23	91.10	31	91.23	91.20	-8	8,522	-0.09%
2019/05/14	32	88.61	23	87.94	90.80	9	8,544	0.11%
2019/05/13	29	89.68	28	89.09	87.50	1	8,491	0.01%
2019/05/10	40	93.54	40	93.82	92.10	0	8,443	0.00%
2019/05/09	44	96.37	19	95.68	92.00	25	8,369	0.30%
2019/05/08	7	100.64	7	100.99	100.50	0	8,294	0.00%
2019/05/07	6	101.42	5	102.80	100.50	1	8,328	0.01%
2019/05/06	6	102.00	5	102.50	101.00	1	8,296	0.01%
2019/05/03	59	102.74	59	103.01	106.00	0	8,246	0.00%
2019/05/02	38	97.41	14	96.85	96.60	24	8,138	0.29%
2019/04/30	3	96.23	5	95.68	98.20	-2	8,173	-0.02%
2019/04/29	31	99.58	42	97.09	96.10	-11	8,280	-0.13%
2019/04/26	1	102.50	0	0.00	100.50	1	8,370	0.01%
2019/04/24	4	104.00	4	104.00	102.00	0	8,327	0.00%
2019/04/23	2	99.80	2	99.50	99.70	0	8,246	0.00%
2019/04/22	0	0.00	1	102.00	103.00	-1	8,220	-0.01%
2019/04/19	0	0.00	1	101.50	100.50	-1	8,219	-0.01%
2019/04/18	5	105.20	1	105.50	103.00	4	8,186	0.05%
2019/04/17	2	106.25	4	105.75	107.00	-2	8,114	-0.02%
2019/04/16	12	107.63	15	107.50	106.00	-3	7,996	-0.04%
2019/04/15	1	112.50	0	0.00	113.50	1	7,859	0.01%
2019/04/12	2	115.00	0	0.00	112.50	2	7,814	0.03%
2019/04/11	5	117.40	2	115.50	115.00	3	7,750	0.04%
2019/04/10	7	117.93	18	118.56	116.00	-11	7,629	-0.14%
2019/04/09	2	112.75	0	0.00	111.50	2	7,397	0.03%
2019/04/08	3	115.00	14	113.71	112.00	-11	7,367	-0.15%
2019/04/03	4	113.25	3	111.33	112.00	1	7,261	0.01%
2019/04/02	11	113.00	9	113.22	113.00	2	7,189	0.03%
2019/04/01	30	118.13	24	119.31	113.00	6	7,057	0.09%
2019/03/29	6	113.92	3	112.17	113.50	3	6,663	0.05%
2019/03/28	18	112.47	6	110.00	109.00	12	6,621	0.18%
2019/03/27	2	112.50	4	111.38	110.00	-2	6,447	-0.03%
2019/03/26	6	113.33	7	111.93	111.50	-1	6,348	-0.02%
2019/03/25	9	107.22	3	107.67	111.00	6	6,205	0.10%
2019/03/22	7	112.07	4	110.38	106.50	3	6,051	0.05%
2019/03/21	3	108.00	4	109.75	110.00	-1	5,912	-0.02%
2019/03/20	6	111.75	4	112.00	108.00	2	5,735	0.03%
2019/03/19	8	107.75	10	108.35	109.00	-2	5,403	-0.04%
2019/03/18	12	110.33	8	109.88	111.50	4	5,199	0.08%
2019/03/15	13	107.51	14	106.97	112.00	-1	4,965	-0.02%
2019/03/14	101	100.29	101.1	101.29	104.00	-0.1	4,423	0.00%	大買/大賣/
2019/03/13	71	89.57	72	90.28	94.80	-1	3,957	-0.03%
2019/03/12	51	86.20	58	86.14	86.20	-7	3,691	-0.19%
2019/03/11	2	81.10	2	81.05	80.50	0	3,570	0.00%
2019/03/07	18	80.96	16	81.14	80.70	2	3,754	0.05%
2019/03/06	18	84.03	15	83.88	83.80	3	3,867	0.08%
2019/03/05	94	86.46	94	86.72	84.00	0	3,883	0.00%
2019/03/04	2	83.70	2	83.70	83.00	0	3,747	0.00%
2019/02/27	2	83.60	2	83.40	83.80	0	3,749	0.00%
2019/02/26	2	85.65	1	87.60	84.60	1	3,799	0.03%
2019/02/25	20	88.90	22	88.50	87.80	-2	3,946	-0.05%
2019/02/22	20	88.18	37	88.33	87.10	-17	3,894	-0.44%
2019/02/21	97	87.22	77	87.32	88.60	20	3,674	0.54%
2019/02/20	3	81.33	6	80.35	80.60	-3	3,469	-0.09%
2019/02/19	34	81.42	33	81.55	80.60	1	3,443	0.03%
2019/02/15	1	76.60	0	0.00	76.60	1	3,365	0.03%
2019/02/13	9	80.27	11	80.05	78.60	-2	3,387	-0.06%
2019/02/11	10	75.77	5	75.66	76.00	5	3,457	0.14%
2019/01/30	0	0.00	4	76.33	76.10	-4	3,611	-0.11%
2019/01/29	2	77.25	14	76.42	76.00	-12	3,778	-0.32%
2019/01/28	49	77.73	40	78.04	76.90	9	3,823	0.24%
2019/01/25	1	81.30	1	81.00	81.00	0	3,895	0.00%
2019/01/24	2	81.35	0	0.00	80.80	2	3,963	0.05%
2019/01/23	1	82.80	2	83.70	82.80	-1	4,024	-0.02%
2019/01/22	15	82.86	18	82.62	82.00	-3	4,070	-0.07%
2019/01/21	59	81.36	58	81.81	84.40	1	4,091	0.02%
2019/01/18	138	79.37	141	79.59	79.10	-3	4,078	-0.07%	大買/大賣/
2019/01/17	7	77.83	3	77.60	74.80	4	4,118	0.10%
2019/01/15	6	76.73	6	77.20	77.20	0	4,183	0.00%
2019/01/14	14	77.16	14	77.40	77.40	0	4,198	0.00%
2019/01/11	2	76.95	5	77.88	75.30	-3	4,223	-0.07%
2019/01/10	8	76.34	6	76.40	76.00	2	4,202	0.05%
2019/01/09	1	75.00	3	76.00	74.50	-2	4,199	-0.05%
2019/01/08	0	0.00	3	71.63	72.90	-3	4,212	-0.07%
2019/01/07	0	0.00	2	71.10	71.80	-2	4,253	-0.05%
2019/01/04	4	67.00	6	67.97	69.00	-2	4,311	-0.05%
2018/12/26	1	72.00	0	0.00	72.00	1	4,710	0.02%
2018/12/22	1	73.00	1	73.40	73.60	0	4,962	0.00%
2018/12/21	62	70.01	61	70.20	74.50	1	5,173	0.02%
2018/12/20	10	72.47	9	72.33	73.10	1	5,203	0.02%
2018/12/18	2	79.20	3	79.13	76.70	-1	5,319	-0.02%
2018/12/17	2	77.80	4	77.80	79.00	-2	5,365	-0.04%
2018/12/14	17	78.11	16	77.98	78.10	1	5,397	0.02%
2018/12/13	0	0.00	2	77.45	76.40	-2	5,375	-0.04%
2018/12/12	1	73.60	2	73.75	74.80	-1	5,431	-0.02%
2018/12/11	2	72.00	3	71.40	71.20	-1	5,489	-0.02%
2018/12/10	42	69.68	37	69.78	70.20	5	5,668	0.09%
2018/12/07	2	74.15	3	73.50	72.90	-1	5,780	-0.02%
2018/12/06	3	73.37	1	78.60	72.30	2	5,939	0.03%
2018/12/05	2	79.65	1	80.40	79.60	1	6,149	0.02%
2018/12/04	1	82.70	0	0.00	82.40	1	6,228	0.02%
2018/12/03	35	83.86	28	84.24	85.00	7	6,234	0.11%
2018/11/30	0	0.00	1	78.30	78.50	-1	6,178	-0.02%
2018/11/29	20	78.14	21	78.34	76.10	-1	6,282	-0.02%
2018/11/28	4	76.98	4	77.10	76.00	0	6,234	0.00%
2018/11/27	1	75.50	0	0.00	76.00	1	6,255	0.02%
2018/11/26	0	76.00	2	73.80	74.00	-2	6,356	-0.03%
2018/11/23	13	75.52	11	76.25	73.30	2	6,442	0.03%
2018/11/22	8	77.78	9	78.82	77.20	-1	6,430	-0.02%
2018/11/21	2	73.20	8	73.55	73.50	-6	6,318	-0.09%
2018/11/20	1	73.30	4	72.87	73.40	-3	6,351	-0.05%
2018/11/19	1	72.00	5	72.44	72.00	-4	6,423	-0.06%
2018/11/16	5	71.66	3	72.70	70.50	2	6,522	0.03%
2018/11/15	1	69.50	2	70.45	70.80	-1	6,590	-0.02%
2018/11/14	7	71.71	1	70.20	69.50	6	6,826	0.09%
2018/11/13	2	66.25	4	68.20	72.00	-2	6,956	-0.03%
2018/11/12	2	71.20	8	71.30	69.50	-6	6,995	-0.09%
2018/11/09	1	71.83	1	72.30	72.50	0	7,088	0.00%
2018/11/08	8	75.74	5	74.72	72.80	3	7,161	0.04%
2018/11/07	25	72.58	30	73.05	74.70	-5	7,267	-0.07%
2018/11/06	44	74.48	40	75.05	69.60	4	7,287	0.05%
2018/11/05	9	73.48	12	73.28	73.40	-3	7,441	-0.04%
2018/11/02	36	72.54	33	72.41	72.00	3	7,499	0.04%
2018/11/01	6	67.32	11	67.39	69.50	-5	7,554	-0.07%
2018/10/31	17	62.11	25	62.75	63.40	-8	7,596	-0.11%
2018/10/30	5	58.24	0	0.00	57.90	5	7,697	0.06%
2018/10/29	22	62.13	21	62.33	63.50	1	7,837	0.01%
2018/10/26	14	66.89	5	66.32	63.30	9	8,206	0.11%
2018/10/25	22	71.37	19	71.69	67.90	3	8,531	0.04%
2018/10/24	4	71.58	22	69.69	75.40	-18	8,579	-0.21%
2018/10/23	4	71.15	4	69.50	68.60	0	8,644	0.00%
2018/10/22	13	71.56	7	72.21	72.00	6	8,802	0.07%
2018/10/19	4	67.68	27	70.13	71.60	-23	8,932	-0.26%
2018/10/18	35	71.47	3	71.77	69.90	32	9,187	0.35%
2018/10/17	10	72.46	20	72.05	71.40	-10	9,518	-0.11%
2018/10/16	5	70.90	12	70.62	69.60	-7	9,898	-0.07%
2018/10/15	21	69.77	6	69.70	69.80	15	10,137	0.15%
2018/10/12	10	69.01	13	68.92	68.70	-3	10,230	-0.03%
2018/10/11	0	0.00	2	66.60	66.60	-2	10,222	-0.02%
2018/10/09	6	74.93	12	72.32	73.90	-6	10,225	-0.06%
2018/10/08	23	75.78	16	76.24	77.00	7	10,214	0.07%
2018/10/05	5	78.54	3	78.00	75.50	2	10,248	0.02%
2018/10/04	8	81.09	8	81.53	83.20	0	10,302	0.00%
2018/10/03	16	83.14	13	83.37	80.60	3	10,476	0.03%
2018/10/02	8	91.49	8	91.16	87.80	0	10,553	0.00%
2018/10/01	3	90.23	2	89.95	89.80	1	10,536	0.01%
2018/09/28	13	91.98	14	92.09	89.80	-1	10,706	-0.01%
2018/09/27	3	88.47	5	88.84	87.70	-2	10,688	-0.02%
2018/09/26	11	88.16	6	89.05	87.00	5	10,763	0.05%
2018/09/25	12	90.13	2	90.15	90.10	10	10,814	0.09%
2018/09/21	3	85.23	4	85.88	87.10	-1	10,870	-0.01%
2018/09/20	2	85.00	3	86.00	84.40	-1	10,978	-0.01%
2018/09/19	5	85.78	4	85.80	84.10	1	11,146	0.01%
2018/09/18	2	83.50	2	85.00	85.10	0	11,141	0.00%
2018/09/17	3	88.33	3	90.27	87.70	0	11,068	0.00%
2018/09/14	3	88.43	2	88.80	88.40	1	11,037	0.01%
2018/09/13	46	86.12	42	85.83	82.50	4	10,923	0.04%
2018/09/12	35	88.94	31	88.88	88.90	4	10,862	0.04%
2018/09/11	87	91.70	93	91.87	89.10	-6	10,730	-0.06%
2018/09/10	6	98.30	5	98.26	99.00	1	10,501	0.01%
2018/09/07	2	103.25	1	102.00	103.50	1	10,436	0.01%
2018/09/06	1	101.50	1	106.00	107.00	0	10,422	0.00%
2018/09/05	20	105.83	12	104.88	103.50	8	10,416	0.08%
2018/09/04	7	110.07	12	109.50	110.00	-5	10,441	-0.05%
2018/09/03	2	113.00	12	111.92	109.50	-10	10,495	-0.10%
2018/08/31	10	111.85	18	113.58	113.50	-8	10,709	-0.07%
2018/08/30	13	118.88	13	119.58	119.00	0	10,743	0.00%
2018/08/29	1	117.00	3	117.50	120.00	-2	10,788	-0.02%
2018/08/28	37	117.91	18	117.75	115.00	19	10,951	0.17%
2018/08/27	11	116.23	13	116.81	116.00	-2	10,990	-0.02%
2018/08/24	10	111.65	7	111.43	113.00	3	11,033	0.03%
2018/08/23	6	118.50	10	115.30	114.50	-4	11,185	-0.04%
2018/08/22	8	114.81	5	115.50	116.00	3	11,279	0.03%
2018/08/21	25	116.66	13	117.88	114.50	12	11,317	0.11%
2018/08/20	26	109.08	33	109.24	115.50	-7	11,226	-0.06%
2018/08/17	6	111.58	7	106.64	105.00	-1	11,376	-0.01%
2018/08/16	28	110.68	30	107.13	110.50	-2	11,402	-0.02%
2018/08/15	1	109.00	5	107.60	109.00	-4	11,320	-0.04%
2018/08/14	29	110.33	26	108.92	111.50	3	11,342	0.03%
2018/08/13	21	115.95	29	119.67	113.50	-8	11,345	-0.07%
2018/08/10	67	126.69	58	128.47	126.00	9	11,420	0.08%
2018/08/09	2	127.00	1	126.00	129.00	1	11,345	0.01%
2018/08/08	29	128.78	30	127.52	126.00	-1	11,396	-0.01%
2018/08/07	13	125.42	11	126.00	125.00	2	11,266	0.02%
2018/08/06	20	123.13	20	124.95	128.00	0	11,337	0.00%
2018/08/03	22	125.43	16	125.66	122.50	6	11,207	0.05%
2018/08/02	43	120.70	51	121.47	127.00	-8	10,984	-0.07%
2018/08/01	42	132.61	45	133.33	123.00	-3	10,537	-0.03%
2018/07/31	27	129.76	29	130.72	136.50	-2	10,083	-0.02%
2018/07/30	29	125.53	22	124.70	124.50	7	9,853	0.07%
2018/07/27	14	133.93	18	133.14	131.50	-4	9,674	-0.04%
2018/07/26	8	134.31	7	134.43	131.00	1	9,492	0.01%
2018/07/25	23	134.24	20	134.25	134.50	3	9,336	0.03%
2018/07/24	28	131.11	29	130.14	132.00	-1	9,032	-0.01%
2018/07/23	28	123.84	27	123.70	133.00	1	8,691	0.01%
2018/07/20	22	118.41	31	118.71	121.00	-9	8,312	-0.11%
2018/07/19	3	104.67	4	109.50	110.00	-1	8,035	-0.01%
2018/07/18	4	101.25	6	101.58	100.00	-2	7,940	-0.03%
2018/07/17	1	106.00	0	0.00	104.00	1	7,919	0.01%
2018/07/16	12	106.54	13	107.00	105.50	-1	7,930	-0.01%
2018/07/13	6	112.92	7	111.93	111.00	-1	7,854	-0.01%
2018/07/12	8	113.13	6	113.75	112.50	2	7,801	0.03%
2018/07/11	20	111.28	16	110.56	110.50	4	7,706	0.05%
2018/07/10	16	108.38	18	109.36	110.50	-2	7,546	-0.03%
2018/07/06	5	101.30	5	102.30	102.50	0	7,620	0.00%
2018/07/05	19	97.33	19	97.65	97.00	0	7,452	0.00%
2018/07/04	9	102.44	9	102.00	102.50	0	7,272	0.00%
2018/07/03	3	104.33	2	103.00	101.50	1	7,102	0.01%
2018/07/02	0	0.00	1	112.00	112.50	-1	6,998	-0.01%
2018/06/29	1	110.00	2	107.50	108.50	-1	6,864	-0.01%
2018/06/28	21	113.33	21	113.90	107.50	0	6,672	0.00%
2018/06/27	4	121.25	2	123.75	119.00	2	6,470	0.03%
2018/06/26	0	0.00	1	120.00	124.00	-1	6,504	-0.02%
2018/06/25	0	0.00	2	119.50	120.00	-2	6,484	-0.03%
2018/06/22	2	129.50	3	128.83	121.50	-1	6,450	-0.02%
2018/06/21	7	131.50	8	135.50	134.50	-1	6,383	-0.02%
2018/06/20	2	137.50	1	142.00	142.00	1	6,308	0.02%
2018/06/19	2	139.00	1.1	145.33	143.00	0.9	6,265	0.01%
2018/06/15	3	161.17	2	165.00	144.50	1	6,276	0.02%
2018/06/14	0	0.00	15.1	156.23	160.50	-15.1	6,241	-0.24%
2018/06/13	17	158.62	12	167.54	159.00	5	6,194	0.08%
2018/06/12	34	163.28	24	162.27	168.00	10	6,126	0.16%
2018/06/11	7	151.71	6	152.25	153.00	1	5,982	0.02%
2018/06/08	35.1	148.26	54	147.87	152.50	-18.9	5,828	-0.32%
2018/06/07	26	137.58	4	136.88	141.00	22	5,542	0.40%
2018/06/06	24	130.59	28	131.68	134.50	-4	5,367	-0.07%
2018/06/05	23	126.15	13	123.31	123.50	10	5,239	0.19%
2018/06/04	5	121.70	6	124.09	125.00	-1	5,009	-0.02%
2018/06/01	2	115.74	2	115.25	114.00	0	4,878	0.00%
2018/05/31	12	122.54	11	120.86	115.00	1	4,758	0.02%
2018/05/30	6	109.00	18	104.61	115.50	-12	4,525	-0.27%
2018/05/29	10	111.05	11	108.45	105.00	-1	4,326	-0.02%
2018/05/28	7	104.94	10	105.20	108.50	-3	4,203	-0.07%
2018/05/25	70.1	103.78	52	103.26	102.00	18.1	4,126	0.44%
2018/05/24	56	94.83	54.1	95.26	98.10	1.9	3,815	0.05%
2018/05/23	24	89.42	20	89.88	89.20	4	3,716	0.11%
2018/05/22	96	89.38	110	89.65	90.90	-14	3,664	-0.38%	大賣/
2018/05/21	79.1	88.64	78	88.85	89.50	1.1	3,557	0.03%
2018/05/18	96	83.92	92.1	84.00	86.50	3.9	3,371	0.12%
2018/05/17	44.1	80.69	48	81.21	78.70	-3.9	3,142	-0.12%
2018/05/16	14	74.47	28	73.46	76.50	-14	2,915	-0.48%
2018/05/15	32	73.03	51	70.21	69.60	-19	2,781	-0.68%
2018/05/14	28	67.35	11	71.24	71.00	17	2,777	0.61%
2018/05/11	14	62.81	27	63.85	65.10	-13	2,619	-0.50%
2018/05/09	10	59.40	10	60.20	59.00	0	2,681	0.00%
2018/05/07	2	59.30	1	59.70	59.30	1	2,784	0.04%
2018/05/03	10	58.00	0	0.00	58.00	10	3,096	0.32%
2018/05/02	1	60.20	1	59.10	58.70	0	3,371	0.00%
2018/04/30	1	59.50	1	59.00	59.50	0	3,473	0.00%
2018/04/27	0	0.00	12	58.95	59.90	-12	3,483	-0.34%
2018/04/26	1	59.00	3	60.47	58.10	-2	3,536	-0.06%
2018/04/25	0	0.00	10	63.00	62.70	-10	3,494	-0.29%
2018/04/24	23	62.42	23	62.79	62.40	0	3,476	0.00%
2018/04/23	6	63.40	1	63.00	62.60	5	3,429	0.15%
2018/04/20	31	66.52	14	67.24	65.50	17	3,379	0.50%
2018/04/19	0	0.00	10	65.10	66.00	-10	3,301	-0.30%
2018/04/18	6	66.18	5	66.50	64.60	1	3,285	0.03%
2018/04/17	1	69.40	0	0.00	65.20	1	3,240	0.03%
2018/04/16	14	70.68	4	69.08	68.30	10	3,167	0.32%
2018/04/13	9	68.49	8	68.51	68.80	1	3,051	0.03%
2018/04/12	24	70.04	31	70.36	67.60	-7	2,929	-0.24%
2018/04/11	10	67.30	2	67.30	67.30	8	2,688	0.30%
2018/04/09	0	0.00	5	60.80	60.30	-5	2,649	-0.19%
2018/04/03	0	0.00	10	60.43	61.30	-10	2,653	-0.38%
2018/03/31	0	0.00	10	60.70	61.30	-10	2,648	-0.38%
2018/03/29	32	64.17	22	65.33	61.40	10	2,640	0.38%
2018/03/28	12	63.67	4	63.33	62.60	8	2,574	0.31%
2018/03/26	10	60.00	0	0.00	60.60	10	2,532	0.39%
2018/03/23	10	59.50	0	0.00	59.60	10	2,529	0.40%
2018/03/22	0	0.00	5	63.10	61.20	-5	2,518	-0.20%
2018/03/21	12	63.12	7	63.53	62.30	5	2,510	0.20%
2018/03/20	10	60.87	10	60.82	60.10	0	2,465	0.00%
2018/03/16	0	0.00	1	62.50	62.00	-1	2,504	-0.04%
2018/03/15	12	62.53	11	63.28	62.10	1	2,538	0.04%
2018/03/14	4	60.80	0	0.00	60.80	4	2,508	0.16%
2018/03/12	0	0.00	1	60.80	60.90	-1	2,591	-0.04%
2018/03/09	3	62.37	2	62.90	60.80	1	2,616	0.04%
2018/03/06	2	60.10	0	0.00	60.00	2	2,612	0.08%
2018/03/02	1	61.80	13	61.95	62.10	-12	2,612	-0.46%
2018/02/27	46	64.33	45	64.61	63.90	1	2,604	0.04%
2018/02/26	0	0.00	1	60.20	61.00	-1	2,528	-0.04%
2018/02/23	6	62.60	3	61.00	60.10	3	2,537	0.12%
2018/02/21	7	59.41	7	59.76	60.00	0	2,648	0.00%
2018/02/08	9	56.77	9	57.27	56.10	0	2,860	0.00%
2018/02/07	9	59.43	9	59.69	58.90	0	2,849	0.00%
2018/02/06	5	56.20	0	0.00	56.20	5	2,850	0.18%
2018/02/05	2	61.70	2	61.55	62.40	0	2,829	0.00%
2018/02/02	1	64.10	1.2	64.13	63.90	-0.2	2,885	-0.01%
2018/02/01	19	66.77	12	67.78	65.20	7	2,905	0.24%
2018/01/31	0	0.00	6	63.77	64.00	-6	2,831	-0.21%
2018/01/30	1	63.60	0	0.00	63.90	1	2,848	0.04%
2018/01/29	28	66.72	31	66.75	65.00	-3	2,815	-0.11%
2018/01/26	19	63.80	14	63.15	63.00	5	2,670	0.19%
2018/01/25	75	62.72	82	62.59	62.50	-7	2,600	-0.27%
2018/01/24	25	58.16	25	58.09	58.80	0	2,372	0.00%
2018/01/23	4.2	53.60	0	0.00	53.50	4.2	2,310	0.18%
2018/01/22	24	54.30	26	54.05	55.70	-2	2,337	-0.09%
2018/01/19	2	51.50	0	0.00	51.50	2	2,332	0.09%
2018/01/12	5	51.20	5	51.04	50.30	0	2,472	0.00%
2018/01/10	2	49.60	0	0.00	49.75	2	2,540	0.08%
2018/01/05	0	0.00	2	53.70	52.00	-2	2,775	-0.07%
2018/01/04	0	0.00	12	51.63	52.40	-12	2,828	-0.42%
2018/01/03	0	0.00	3	51.80	50.60	-3	2,832	-0.11%
2018/01/02	17	50.84	0	0.00	51.10	17	2,852	0.60%