亞光 (3019)-永豐金-南京券商分點個股進出

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
63.8
漲跌
▼0.2
漲幅
-0.31%
成交量
518張
產業
上市光電類股
811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

亞光 (3019)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	1	66.70	0	0.00	66.50	1	858	0.12%
2024/04/10	3	66.67	2	67.15	66.30	1	912	0.11%
2024/04/09	0	0.00	0.1	66.00	66.40	-0.1	913	-0.02%
2024/04/01	0.1	64.60	0	0.00	64.80	0.1	931	0.02%
2024/03/28	0	66.30	0	0.00	65.00	0	1,062	0.00%
2024/03/20	0	0.00	0	63.90	64.50	0	1,190	0.00%
2024/03/11	0.1	63.60	0	0.00	63.70	0.1	1,794	0.00%
2024/02/27	0	0.00	2	67.20	67.20	-2	1,804	-0.11%
2024/02/26	1	68.70	0	0.00	68.90	1	1,879	0.05%
2024/02/23	0	68.40	0	0.00	67.60	0	1,899	0.00%
2024/02/22	4	68.50	4	68.70	68.50	0	1,899	0.00%
2024/02/21	0	0.00	1	68.50	68.40	-1	1,878	-0.05%
2024/02/19	1	68.30	0	0.00	67.90	1	1,862	0.05%
2024/01/30	1	68.00	0	67.20	66.70	1	1,837	0.05%
2024/01/26	0	0.00	1	67.90	67.40	-1	1,861	-0.05%
2024/01/24	1	69.60	1	69.30	68.40	0	1,855	0.00%
2024/01/10	0	0.00	0.1	66.00	65.90	-0.1	1,774	0.00%
2024/01/02	1	70.70	1	70.50	70.30	0	1,693	0.00%
2023/12/29	1	69.80	0	0.00	70.20	1	1,683	0.06%
2023/12/27	1	71.20	3	70.67	70.60	-2	1,658	-0.12%
2023/12/26	5	71.40	8	71.76	70.60	-3	1,639	-0.18%
2023/12/25	8	70.76	4	70.70	71.70	4	1,555	0.26%
2023/12/21	2	68.70	2	68.00	68.70	0	1,494	0.00%
2023/12/20	6	69.50	12	69.51	69.50	-6	1,489	-0.40%
2023/12/19	2	68.50	0	0.00	69.20	2	1,476	0.14%
2023/12/18	4	69.15	1	69.10	69.10	3	1,451	0.21%
2023/12/15	0	0.00	8	70.89	70.40	-8	1,416	-0.56%
2023/12/14	10	73.31	10	73.64	72.30	0	1,350	0.00%
2023/12/13	12	70.37	14	69.78	72.80	-2	1,139	-0.18%
2023/12/12	19	68.87	5	68.16	69.00	14	894	1.56%
2023/12/07	2	66.90	2	66.70	65.90	0	765	0.00%
2023/12/06	0	0.00	1	66.70	65.50	-1	749	-0.13%
2023/12/04	2	66.70	0	0.00	66.30	2	739	0.27%
2023/11/29	1	66.90	3	66.67	67.00	-2	728	-0.27%
2023/11/28	5	66.24	3	65.30	66.40	2	718	0.28%
2023/11/27	1	65.60	0	0.00	65.40	1	719	0.14%
2023/11/24	2	66.10	2	68.30	66.10	0	710	0.00%
2023/11/23	1	66.80	2	66.30	67.30	-1	685	-0.15%
2023/11/22	2	65.40	0	0.00	65.10	2	603	0.33%
2023/11/21	0	0.00	1	64.80	64.30	-1	575	-0.17%
2023/11/20	1	64.40	0	0.00	64.40	1	563	0.18%
2023/11/02	0	0.00	9	61.40	61.50	-9	586	-1.53%
2023/11/01	9	60.77	0	0.00	60.70	9	618	1.45%
2023/10/31	0	0.00	1	61.30	60.50	-1	635	-0.16%
2023/10/27	1	60.80	0	0.00	61.00	1	704	0.14%
2023/10/02	0	63.10	0	0.00	63.30	0	927	0.00%
2023/09/19	0	0.00	1	65.00	65.10	-1	1,039	-0.10%
2023/08/10	6	65.00	6	66.20	65.00	0	1,467	0.00%
2023/08/09	2	66.60	2	66.80	66.60	0	1,457	0.00%
2023/08/07	3	67.40	3	65.50	67.40	0	1,454	0.00%
2023/08/02	2	67.20	2	66.80	65.70	0	1,408	0.00%
2023/07/17	0	0.00	1	67.30	67.60	-1	1,305	-0.08%
2023/07/12	1	67.80	4	67.38	67.70	-3	1,309	-0.23%
2023/07/11	0.5	68.50	1	68.50	68.30	-0.5	1,300	-0.04%
2023/07/10	0	0.00	1	67.50	67.40	-1	1,282	-0.08%
2023/07/07	3	68.00	0	0.00	67.00	3	1,231	0.24%
2023/07/06	0	0.00	0.1	68.00	67.90	-0.1	1,194	0.00%
2023/07/05	0	0.00	0.1	66.60	66.10	-0.1	1,169	0.00%
2023/06/28	0.1	65.00	0	0.00	64.90	0.1	1,127	0.00%
2023/06/16	0	0.00	2	68.20	68.10	-2	1,122	-0.18%
2023/06/15	0	0.00	3	69.17	68.80	-3	1,108	-0.27%
2023/06/14	4	68.80	3	68.70	68.00	1	1,043	0.10%
2023/06/13	0.1	66.10	0	0.00	66.20	0.1	924	0.01%
2023/06/12	0	0.00	1	65.40	66.10	-1	926	-0.11%
2023/06/09	1	65.50	0	0.00	65.60	1	942	0.11%
2023/06/08	0	0.00	1	65.50	65.10	-1	977	-0.10%
2023/06/07	1	65.90	0	0.00	66.10	1	1,035	0.10%
2023/06/05	2	67.00	1	67.20	66.80	1	1,138	0.09%
2023/06/02	4	65.93	3	67.10	66.00	1	1,430	0.07%
2023/06/01	10	67.58	7	68.24	66.80	3	1,630	0.18%
2023/05/31	0	0.00	2	65.50	65.50	-2	1,517	-0.13%
2023/05/30	2	65.30	1	65.30	64.90	1	1,510	0.07%
2023/05/29	3	65.13	4	65.00	65.20	-1	1,514	-0.07%
2023/05/26	1	64.70	0	0.00	64.00	1	1,506	0.07%
2023/05/25	1	64.50	0	0.00	64.20	1	1,509	0.07%
2023/05/24	0	0.00	3	64.67	64.60	-3	1,516	-0.20%
2023/05/23	2	64.50	1	64.30	64.20	1	1,527	0.07%
2023/05/22	4	64.40	2	64.40	64.00	2	1,532	0.13%
2023/05/19	2	64.40	6	64.70	64.40	-4	1,534	-0.26%
2023/05/18	8	63.98	5	64.22	64.20	3	1,534	0.20%
2023/05/17	0	0.00	3	64.10	64.00	-3	1,533	-0.20%
2023/05/16	0	0.00	3	63.17	62.60	-3	1,514	-0.20%
2023/05/15	3	62.33	2	62.70	62.30	1	1,510	0.07%
2023/05/12	1	61.70	0	0.00	62.00	1	1,516	0.07%
2023/05/11	0	0.00	1	62.50	61.80	-1	1,521	-0.07%
2023/05/10	2	62.90	0	0.00	63.00	2	1,521	0.13%
2023/05/09	1	62.70	0	0.00	62.60	1	1,534	0.07%
2023/05/08	0	0.00	6	63.43	63.40	-6	1,537	-0.39%
2023/05/05	1	63.30	0	0.00	63.30	1	1,559	0.06%
2023/05/03	0	0.00	1	63.50	63.50	-1	1,681	-0.06%
2023/05/02	2	64.40	6	64.53	64.20	-4	1,688	-0.24%
2023/04/28	4	64.35	2	64.05	64.10	2	1,689	0.12%
2023/04/27	0	0.00	1	63.60	63.80	-1	1,687	-0.06%
2023/04/26	0	0.00	4	63.40	63.40	-4	1,684	-0.24%
2023/04/25	3	64.17	0	0.00	62.80	3	1,682	0.18%
2023/04/24	5	64.68	3	64.40	64.40	2	1,670	0.12%
2023/04/17	1	68.60	16	68.30	68.50	-15	1,643	-0.91%
2023/04/14	2	67.20	2	67.40	67.00	0	1,613	0.00%
2023/04/13	2	67.10	2	67.70	66.80	0	1,603	0.00%
2023/04/12	2	67.05	0	0.00	67.10	2	1,584	0.13%
2023/04/10	2	66.90	8	66.70	67.00	-6	1,574	-0.38%
2023/04/07	1	65.70	0	0.00	65.50	1	1,548	0.06%
2023/03/31	2	66.30	3	66.27	66.00	-1	1,540	-0.06%
2023/03/30	3	66.00	0	0.00	66.10	3	1,537	0.20%
2023/03/29	0	65.60	0	0.00	65.50	0	1,530	0.00%
2023/03/27	5	66.22	3	66.20	66.10	2	1,517	0.13%
2023/03/24	2	66.60	0	0.00	66.10	2	1,515	0.13%
2023/03/23	0	0.00	1	66.10	66.20	-1	1,505	-0.07%
2023/03/22	2	65.90	2	65.90	65.80	0	1,500	0.00%
2023/03/21	0	0.00	2	65.55	65.60	-2	1,494	-0.13%
2023/03/20	2	64.70	0	0.00	64.90	2	1,489	0.13%
2023/03/17	1	64.40	0	0.00	64.80	1	1,487	0.07%
2023/03/16	0	0.00	1	64.59	63.80	-1	1,483	-0.07%
2023/03/14	7	64.97	6	65.30	64.90	1	1,469	0.07%
2023/03/13	4	66.40	2	66.10	66.20	2	1,460	0.14%
2023/03/10	11	67.66	10	69.30	67.60	1	1,441	0.07%
2023/03/09	3	71.73	0	0.00	70.30	3	1,400	0.21%
2023/03/08	10	70.97	1	71.40	70.60	9	1,394	0.65%
2023/03/07	13	72.70	13	73.05	72.40	0	1,322	0.00%
2023/03/06	10	68.75	14	69.76	72.00	-4	1,015	-0.39%
2023/02/24	2	65.80	0	0.00	65.10	2	797	0.25%
2023/02/23	7	66.04	4	65.90	65.80	3	814	0.37%
2023/02/21	5	66.20	3.1	66.22	67.10	2	961	0.20%
2023/02/20	0	0.00	3	65.90	66.10	-3	957	-0.31%
2023/02/17	4	65.38	0	0.00	65.30	4	960	0.42%
2023/02/16	0	0.00	3	65.10	64.90	-3	964	-0.31%
2023/02/14	3	65.27	3	65.10	65.10	0	1,015	0.00%
2023/02/13	2	65.00	0	0.00	64.90	2	1,026	0.19%
2023/02/08	4.1	67.12	3	66.80	66.60	1.1	1,059	0.10%
2023/02/07	2	66.90	2	67.70	67.10	0	1,084	0.00%
2023/02/06	5	66.50	5	66.20	66.50	0	1,082	0.00%
2023/02/03	2	66.20	0	0.00	67.20	2	1,079	0.19%
2023/02/02	0	0.00	2	67.35	67.10	-2	1,066	-0.19%
2023/02/01	1	63.50	1	64.00	66.00	0	986	0.00%
2023/01/31	1	63.30	3	63.63	63.70	-2	961	-0.21%
2023/01/30	2	62.20	0	0.00	62.10	2	959	0.21%
2023/01/10	2	63.70	2	63.60	63.60	0	1,034	0.00%
2023/01/09	2	63.00	1	63.10	63.30	1	1,039	0.10%
2023/01/06	0	62.40	6	62.17	62.50	-6	1,037	-0.58%
2023/01/05	2	61.70	3	61.70	61.10	-1	1,044	-0.10%
2023/01/04	3	61.30	0	0.00	61.10	3	1,050	0.29%
2023/01/03	1	60.70	0	0.00	61.00	1	1,059	0.09%
2022/12/28	1	60.80	0	0.00	60.20	1	1,085	0.09%
2022/12/23	4	61.95	4	61.60	61.60	0	1,189	0.00%
2022/12/22	2	62.60	0	0.00	62.40	2	1,193	0.17%
2022/12/15	0	0.00	2	64.30	64.20	-2	1,232	-0.16%
2022/12/14	1	63.80	0	0.00	63.80	1	1,236	0.08%
2022/12/13	1	63.60	0	0.00	63.00	1	1,235	0.08%
2022/12/12	0	0.00	1	63.40	63.50	-1	1,239	-0.08%
2022/12/09	0.1	63.70	1	63.30	63.30	-1	1,242	-0.08%
2022/12/07	3	63.30	3	64.00	63.30	0	1,251	0.00%
2022/12/02	1	66.60	1	66.30	66.20	0	1,238	0.00%
2022/12/01	2	66.50	0	0.00	65.70	2	1,230	0.16%
2022/11/30	11	65.93	13	65.95	66.00	-2	1,236	-0.16%
2022/11/29	2	64.20	0	0.00	64.50	2	1,218	0.16%
2022/11/22	10	63.44	10	63.62	63.50	0	1,297	0.00%
2022/11/21	9	64.20	9	65.20	64.20	0	1,296	0.00%
2022/11/18	2	67.00	6	67.55	66.00	-4	1,280	-0.31%
2022/11/17	2	64.50	4	65.85	65.30	-2	1,185	-0.17%
2022/11/15	1	64.20	5	64.22	64.40	-4	1,143	-0.35%
2022/11/14	3	63.90	0	0.00	64.00	3	1,144	0.26%
2022/11/11	8	64.19	5	63.70	63.70	3	1,148	0.26%
2022/11/10	2	64.60	6	64.10	63.30	-4	1,151	-0.35%
2022/11/09	2	63.10	2	63.50	63.10	0	1,156	0.00%
2022/11/08	5	63.04	3	63.33	62.80	2	1,252	0.16%
2022/11/07	2	62.20	10	62.20	62.40	-8	1,249	-0.64%
2022/11/04	6	61.55	0	0.00	61.70	6	1,305	0.46%
2022/11/03	2	59.40	10	59.74	61.10	-8	1,352	-0.59%
2022/11/02	3	59.10	4	58.85	58.70	-1	1,323	-0.08%
2022/11/01	2	58.00	2	57.80	57.90	0	1,315	0.00%
2022/10/31	9	57.16	9	56.99	57.30	0	1,317	0.00%
2022/10/28	0	0.00	1	56.60	55.70	-1	1,317	-0.08%
2022/10/27	3	57.07	0	0.00	57.30	3	1,322	0.23%
2022/10/24	2	61.00	0	60.10	58.90	2	1,310	0.15%
2022/10/21	0	0.00	2	59.60	60.00	-2	1,304	-0.15%
2022/10/19	2	59.30	1	59.40	59.00	1	1,286	0.08%
2022/10/18	2	58.89	5	58.88	59.00	-3	1,304	-0.23%
2022/10/17	1	58.30	0	0.00	58.40	1	1,311	0.08%
2022/10/14	2	58.00	2	57.60	58.20	0	1,315	0.00%
2022/10/13	1	56.40	1	56.50	56.30	0	1,329	0.00%
2022/10/07	3	59.43	2	59.15	59.20	1	1,413	0.07%
2022/10/06	4	58.65	4	58.65	59.00	0	1,441	0.00%
2022/10/05	1	58.70	3	58.00	58.50	-2	1,464	-0.14%
2022/10/04	1	57.20	0	0.00	57.30	1	1,455	0.07%
2022/10/03	2	57.70	0	0.00	56.60	2	1,452	0.14%
2022/09/30	4	57.00	7	56.04	57.60	-3	1,450	-0.21%
2022/09/29	2	54.70	0	0.00	54.60	2	1,416	0.14%
2022/09/27	2	56.10	2	56.70	56.60	0	1,429	0.00%
2022/09/26	1	57.60	0	0.00	55.80	1	1,437	0.07%
2022/09/22	0	0.00	1	60.30	59.80	-1	1,475	-0.07%
2022/09/19	0	0.00	1	61.50	61.50	-1	1,470	-0.07%
2022/09/15	2	63.90	1	63.90	63.80	1	1,477	0.07%
2022/09/13	0	0.00	1	64.30	64.70	-1	1,489	-0.07%
2022/09/07	0	0.00	2	62.90	62.60	-2	1,527	-0.13%
2022/09/06	2	64.90	0	0.00	63.00	2	1,537	0.13%
2022/09/05	1	62.40	0	0.00	62.40	1	1,516	0.07%
2022/09/01	2	67.10	0	0.00	64.90	2	1,511	0.13%
2022/08/31	0	0.00	2	65.35	65.90	-2	1,462	-0.14%
2022/08/30	2	65.10	3	65.70	65.30	-1	1,456	-0.07%
2022/08/26	3	66.40	10	66.88	66.60	-7	1,440	-0.49%
2022/08/25	6	65.90	2	65.80	65.80	4	1,434	0.28%
2022/08/23	2	65.50	0	0.00	65.30	2	1,438	0.14%
2022/08/22	0	0.00	5	65.70	65.50	-5	1,434	-0.35%
2022/08/19	26	67.29	27	67.13	67.30	-1	1,413	-0.07%
2022/08/17	6	68.08	1	68.30	67.30	5	1,404	0.36%
2022/08/16	2	67.80	1	68.30	67.80	1	1,383	0.07%
2022/08/15	9	67.47	5	68.20	67.50	4	1,348	0.30%
2022/08/12	1	64.50	0	0.00	64.70	1	1,247	0.08%
2022/08/11	1	65.30	0	0.00	65.30	1	1,241	0.08%
2022/08/10	2	62.40	11	64.17	64.90	-9	1,185	-0.76%
2022/08/09	2	62.00	4	62.20	62.20	-2	1,139	-0.18%
2022/08/05	4	61.85	4	61.70	62.00	0	1,143	0.00%
2022/08/04	3	60.73	1	61.30	61.00	2	1,154	0.17%
2022/08/03	3	61.23	1	61.50	60.40	2	1,156	0.17%
2022/08/01	4	62.60	2	62.80	62.50	2	1,266	0.16%
2022/07/28	2	63.00	0	0.00	61.40	2	1,264	0.16%
2022/07/27	1	62.20	1	62.20	62.20	0	1,257	0.00%
2022/07/25	4	63.70	3	64.13	63.00	1	1,246	0.08%
2022/07/22	1	63.50	2	63.10	62.30	-1	1,225	-0.08%
2022/07/21	3	62.30	1	62.60	62.90	2	1,243	0.16%
2022/07/15	0	0.00	3	61.03	62.50	-3	1,197	-0.25%
2022/07/14	2	58.20	6	59.20	59.80	-4	1,139	-0.35%
2022/07/13	2	58.00	1	58.30	57.40	1	1,110	0.09%
2022/07/11	0	0.00	3	57.90	57.10	-3	1,090	-0.28%
2022/07/08	5	57.66	2	58.00	57.40	3	1,082	0.28%
2022/07/07	2	54.45	3	53.73	56.20	-1	1,059	-0.09%
2022/07/06	0	0.00	3	56.40	56.00	-3	1,034	-0.29%
2022/07/05	2	58.80	1	57.60	58.40	1	1,026	0.10%
2022/07/04	1	57.80	6	57.60	56.90	-5	1,014	-0.49%
2022/07/01	1	61.40	0	0.00	56.90	1	1,010	0.10%
2022/06/29	3	64.83	0	0.00	64.50	3	965	0.31%
2022/06/27	2	66.30	2	66.05	66.10	0	978	0.00%
2022/06/24	1	64.50	1	64.90	64.40	0	991	0.00%
2022/06/21	2	63.90	1	63.80	65.20	1	987	0.10%
2022/06/20	0	0.00	1	63.30	61.20	-1	990	-0.10%
2022/06/17	0	0.00	2	65.35	64.80	-2	972	-0.21%
2022/06/16	4	68.30	2	68.00	66.00	2	961	0.21%
2022/06/15	0	0.00	1	67.80	67.20	-1	980	-0.10%
2022/06/10	4	70.63	5	70.58	69.70	-1	997	-0.10%
2022/06/09	2	69.80	2	69.75	69.70	0	985	0.00%
2022/06/08	2	70.00	1	70.10	69.40	1	998	0.10%
2022/06/07	1	69.20	3	69.30	69.30	-2	1,009	-0.20%
2022/06/06	3	69.00	3	69.43	69.00	0	1,022	0.00%
2022/06/01	3	69.37	1	69.40	69.20	2	1,069	0.19%
2022/05/31	6	68.62	2	68.40	68.90	4	1,077	0.37%
2022/05/30	2	68.20	0	0.00	67.90	2	1,087	0.18%
2022/05/27	2	67.30	4	67.50	67.20	-2	1,092	-0.18%
2022/05/26	2	67.30	2	66.85	66.70	0	1,106	0.00%
2022/05/25	0	0.00	2	66.75	66.90	-2	1,121	-0.18%
2022/05/24	1	65.90	0	0.00	65.60	1	1,166	0.09%
2022/05/23	2	66.60	2	66.90	66.90	0	1,172	0.00%
2022/05/20	0	0.00	3	66.30	66.00	-3	1,206	-0.25%
2022/05/19	2	66.10	0	0.00	66.50	2	1,216	0.16%
2022/05/18	1	65.60	0	0.00	65.80	1	1,227	0.08%
2022/05/17	1	64.90	2	65.25	65.30	-1	1,249	-0.08%
2022/05/16	0	0.00	1	64.20	63.30	-1	1,309	-0.08%
2022/05/13	1	62.80	0	0.00	63.00	1	1,330	0.08%
2022/05/12	0	0.00	1	62.60	62.00	-1	1,348	-0.07%
2022/05/11	0	0.00	9	63.70	63.20	-9	1,350	-0.67%
2022/05/10	1	64.70	4	64.05	65.00	-3	1,365	-0.22%
2022/05/09	15	65.11	14	64.02	63.90	1	1,350	0.07%
2022/05/06	8	70.90	0	0.00	70.90	8	1,297	0.62%
2022/05/05	0	0.00	1	72.60	71.90	-1	1,307	-0.08%
2022/04/27	0	0.00	2	68.20	70.50	-2	1,424	-0.14%
2022/04/26	1	71.70	2	71.30	71.30	-1	1,416	-0.07%
2022/04/21	0	0.00	1	75.30	76.20	-1	1,500	-0.07%
2022/04/20	0	0.00	3	75.60	75.20	-3	1,525	-0.20%
2022/04/19	2	74.70	0	0.00	74.60	2	1,571	0.13%
2022/04/14	1	76.60	0	0.00	76.40	1	1,739	0.06%
2022/04/13	1	75.60	0	0.00	76.20	1	1,784	0.06%
2022/04/11	0	0.00	1	77.50	75.10	-1	2,042	-0.05%
2022/04/08	3	77.40	4	77.63	77.50	-1	2,098	-0.05%
2022/04/01	5	78.64	0	0.00	78.60	5	2,306	0.22%
2022/03/30	2	81.00	3	80.53	79.90	-1	2,374	-0.04%
2022/03/29	2	80.00	0	0.00	79.60	2	2,405	0.08%
2022/03/28	1	77.70	1	78.20	78.90	0	2,457	0.00%
2022/03/24	4	79.30	4	79.20	79.30	0	2,612	0.00%
2022/03/23	2	79.00	2	79.50	79.70	0	2,736	0.00%
2022/03/21	0	0.00	7	78.53	78.40	-7	2,871	-0.24%
2022/03/17	0	0.00	1	78.00	77.90	-1	3,123	-0.03%
2022/03/11	3	76.87	0	0.00	76.80	3	3,803	0.08%
2022/03/10	3	77.97	3	78.10	78.20	0	4,261	0.00%
2022/03/09	0	0.00	5	75.90	76.30	-5	4,438	-0.11%
2022/03/07	0	0.00	10	76.80	77.30	-10	5,230	-0.19%
2022/03/04	0.1	81.10	0	0.00	80.80	0.1	5,903	0.00%
2022/03/03	3	83.40	1	83.00	82.20	2	6,146	0.03%
2022/03/01	1	82.20	1	82.80	82.70	0	6,960	0.00%
2022/02/25	0	0.00	6	81.20	80.90	-6	7,133	-0.08%
2022/02/24	1	81.60	14	80.62	80.10	-13	7,408	-0.18%
2022/02/22	1	83.50	0	0.00	83.80	1	8,544	0.01%
2022/02/17	0	0.00	16	89.04	88.30	-16	9,348	-0.17%
2022/02/16	32	89.50	36	89.88	87.70	-4	9,614	-0.04%
2022/02/15	19	87.49	2	88.00	87.20	17	9,597	0.18%
2022/02/10	8	88.50	0	0.00	88.50	8	9,623	0.08%
2022/02/09	34	88.79	6	88.20	89.00	28	9,660	0.29%
2022/02/08	0	0.00	2	86.50	88.20	-2	9,651	-0.02%
2022/02/07	4	85.20	2	85.10	85.70	2	9,673	0.02%
2022/01/25	1	85.50	0	0.00	84.20	1	9,806	0.01%
2022/01/24	0	0.00	9	85.03	85.90	-9	9,935	-0.09%
2022/01/21	1	86.00	1	85.60	85.50	0	10,050	0.00%
2022/01/20	0	0.00	1	87.60	88.00	-1	10,227	-0.01%
2022/01/19	1	88.70	0	0.00	87.70	1	10,315	0.01%
2022/01/18	2	88.30	2	88.90	88.40	0	10,452	0.00%
2022/01/17	0	0.00	17	88.17	88.80	-17	10,459	-0.16%
2022/01/14	11	87.73	44	86.09	87.00	-33	10,445	-0.32%
2022/01/13	6	88.27	8	88.81	88.90	-2	10,393	-0.02%
2022/01/12	1	88.20	24	88.90	88.60	-23	10,380	-0.22%
2022/01/11	0	0.00	1	90.40	89.20	-1	10,346	-0.01%
2022/01/10	0	0.00	7	91.67	92.00	-7	10,289	-0.07%
2022/01/07	6	91.08	0	0.00	91.00	6	10,265	0.06%
2022/01/06	0.1	94.20	4	93.95	93.90	-3.9	10,182	-0.04%
2022/01/05	21	95.50	4	95.93	95.20	17	10,147	0.17%
2022/01/04	13	96.01	23	96.33	96.90	-10	10,056	-0.10%
2022/01/03	11	94.91	15	94.85	95.00	-4	9,897	-0.04%
2021/12/30	0	0.00	20	94.11	93.90	-20	9,850	-0.20%
2021/12/29	11	94.62	7	95.67	93.60	4	9,816	0.04%
2021/12/28	4	93.83	1	93.20	93.90	3	9,685	0.03%
2021/12/27	1	93.90	19	94.05	94.00	-18	9,668	-0.19%
2021/12/24	4	93.68	0	93.70	92.70	4	9,660	0.04%
2021/12/23	12	94.01	1	93.80	93.80	11	9,637	0.11%
2021/12/22	38	93.97	42	94.12	94.00	-4	9,623	-0.04%
2021/12/21	5	92.20	15	93.94	93.70	-10	9,564	-0.10%
2021/12/20	0	0.00	6	92.92	92.00	-6	9,464	-0.06%
2021/12/17	28	92.22	0	0.00	91.20	28	9,411	0.30%
2021/12/16	15	93.57	12	94.02	94.20	3	9,293	0.03%
2021/12/15	8	92.38	5.1	93.08	92.10	2.9	9,227	0.03%
2021/12/14	3	93.60	2	93.15	92.00	1	9,170	0.01%
2021/12/13	21	94.17	1	95.30	93.80	20	9,086	0.22%
2021/12/10	12	96.23	7	96.16	95.50	5	8,940	0.06%
2021/12/09	6	98.28	7	96.91	96.90	-1	8,845	-0.01%
2021/12/08	4	99.38	30	99.51	98.50	-26	8,661	-0.30%
2021/12/07	4	97.70	2	98.90	97.10	2	8,383	0.02%
2021/12/06	17	98.75	34	100.15	97.60	-17	8,243	-0.21%
2021/12/03	31	96.88	19	97.88	96.90	12	7,806	0.15%
2021/12/02	73	97.80	40	102.10	97.00	33	7,640	0.43%
2021/12/01	77	100.75	72	99.51	101.50	5	7,293	0.07%
2021/11/30	51	98.56	70.5	98.96	99.10	-19.5	6,853	-0.28%
2021/11/29	27	93.93	1	93.10	94.10	26	6,181	0.42%
2021/11/26	80	96.39	155	97.28	96.40	-75	6,102	-1.23%	大賣/
2021/11/25	52	96.28	35	97.16	95.00	17	5,614	0.30%
2021/11/24	10	92.88	31	93.71	93.60	-21	5,292	-0.40%
2021/11/23	39	94.92	15	95.52	92.70	24	5,125	0.47%
2021/11/22	86.3	99.93	151.3	97.62	97.50	-65	4,867	-1.34%	大賣/
2021/11/19	129.5	93.22	149	92.70	93.30	-19.6	4,204	-0.46%	大買/大賣/
2021/11/18	123	91.29	23	91.56	90.60	100	3,805	2.63%	大買/
2021/11/17	4	87.98	7.2	87.93	87.10	-3.2	3,454	-0.09%
2021/11/16	26	91.84	50	92.28	89.80	-24	3,338	-0.72%
2021/11/15	7.3	89.55	12	92.75	94.30	-4.7	2,987	-0.16%
2021/11/12	3	86.30	11	86.56	85.80	-8	2,733	-0.29%
2021/11/09	4	84.65	2	84.90	84.90	2	2,747	0.07%
2021/11/08	2	84.10	2	84.10	84.10	0	2,768	0.00%
2021/11/05	0	0.00	1	86.90	87.10	-1	2,769	-0.04%
2021/11/03	5	89.30	1	87.20	87.30	4	2,807	0.14%
2021/11/02	8	87.64	1	86.20	86.20	7	2,751	0.25%
2021/11/01	20	89.33	2	87.90	87.70	18	2,682	0.67%
2021/10/29	60	87.94	39	88.39	88.50	21	2,551	0.82%
2021/10/28	14	87.52	20	85.32	87.60	-6	2,440	-0.25%
2021/10/27	7	83.81	2	82.70	83.60	5	2,248	0.22%
2021/10/26	11	81.58	1	82.00	81.00	10	2,177	0.46%
2021/10/25	0	0.00	1	77.30	79.10	-1	2,043	-0.05%
2021/10/22	1	76.20	0	0.00	77.30	1	2,101	0.05%
2021/10/19	0	0.00	1	75.50	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	2	75.30	75.50	-2	2,483	-0.08%
2021/10/08	1	75.20	0	0.00	75.50	1	2,802	0.04%
2021/10/07	0	0.00	1	75.40	75.50	-1	2,914	-0.03%
2021/10/04	1	72.70	1	72.10	71.50	0	3,780	0.00%
2021/10/01	1	75.40	6	73.88	73.50	-5	3,819	-0.13%
2021/09/30	3	75.40	1	75.40	76.80	2	3,870	0.05%
2021/09/29	3	76.63	0	0.00	75.70	3	4,236	0.07%
2021/09/28	3	78.73	0	0.00	78.30	3	4,308	0.07%
2021/09/27	1	79.80	0	0.00	79.50	1	4,375	0.02%
2021/09/22	2	78.25	2	79.05	79.20	0	4,870	0.00%
2021/09/17	2	79.55	0	0.00	79.80	2	5,327	0.04%
2021/09/16	0	0.00	2	81.45	80.30	-2	5,816	-0.03%
2021/09/15	0	0.00	1	79.20	79.50	-1	5,953	-0.02%
2021/09/14	1	79.40	4	79.38	79.40	-3	5,957	-0.05%
2021/09/10	1	79.60	0	0.00	79.80	1	5,997	0.02%
2021/09/08	1	78.60	0	0.00	78.20	1	6,034	0.02%
2021/09/07	1	79.80	0	0.00	80.80	1	6,014	0.02%
2021/09/06	3	82.90	0	0.00	81.10	3	6,010	0.05%
2021/09/02	0	0.00	2	84.90	82.50	-2	5,999	-0.03%
2021/09/01	6	85.35	9	86.33	84.40	-3	5,976	-0.05%
2021/08/31	6	82.47	1	82.70	83.70	5	5,808	0.09%
2021/08/30	3	82.73	6	82.10	82.60	-3	5,832	-0.05%
2021/08/27	0	0.00	1	84.00	83.00	-1	5,834	-0.02%
2021/08/26	6	84.40	7	84.69	84.40	-1	5,837	-0.02%
2021/08/25	10	84.12	3	83.53	83.40	7	5,850	0.12%
2021/08/23	1	80.80	0	0.00	81.40	1	5,850	0.02%
2021/08/20	0	0.00	1	79.10	78.60	-1	5,873	-0.02%
2021/08/19	10	78.65	1	80.50	78.50	9	5,897	0.15%
2021/08/17	1	80.50	1	79.20	78.50	0	5,938	0.00%
2021/08/16	4	80.55	0	0.00	79.90	4	5,943	0.07%
2021/08/13	0	0.00	1	83.10	83.00	-1	5,914	-0.02%
2021/08/12	2	84.60	14	83.84	85.50	-12	5,910	-0.20%
2021/08/11	9	81.81	0	0.00	81.50	9	5,905	0.15%
2021/08/10	3	85.07	2	84.80	85.30	1	5,891	0.02%
2021/08/09	11	86.99	1	87.50	86.00	10	5,919	0.17%
2021/08/06	1	85.00	0	0.00	84.80	1	5,888	0.02%
2021/08/03	1	86.90	10	87.00	88.00	-9	6,078	-0.15%
2021/08/02	1	85.60	0	0.00	86.60	1	6,180	0.02%
2021/07/28	1	87.50	0	0.00	85.90	1	6,249	0.02%
2021/07/27	12	91.18	15	91.55	89.30	-3	6,322	-0.05%
2021/07/26	6	91.48	2	91.60	91.70	4	6,284	0.06%
2021/07/23	8	89.99	4	89.38	89.20	4	6,240	0.06%
2021/07/22	3	89.20	2	89.70	89.20	1	6,484	0.02%
2021/07/21	3	89.30	40	89.51	88.20	-37	6,516	-0.57%
2021/07/20	42	86.47	3	87.30	86.60	39	6,441	0.61%
2021/07/19	2	90.50	0	0.00	89.50	2	6,373	0.03%
2021/07/16	0	0.00	1	92.00	91.30	-1	6,365	-0.02%
2021/07/15	6	90.53	0	0.00	90.40	6	6,363	0.09%
2021/07/14	1	92.20	1	92.70	90.60	0	6,334	0.00%
2021/07/13	37	92.49	53	96.12	92.20	-16	6,255	-0.26%
2021/07/12	13	93.63	59	93.02	94.30	-46	5,656	-0.81%
2021/07/09	2	91.10	0	0.00	90.20	2	5,498	0.04%
2021/07/08	6	91.22	4	91.18	91.10	2	5,553	0.04%
2021/07/07	2	90.50	0	0.00	90.80	2	5,573	0.04%
2021/07/06	64	93.01	56	95.48	92.10	8	5,563	0.14%
2021/07/05	8	91.51	9	91.77	91.60	-1	5,337	-0.02%
2021/07/02	4	90.20	0	0.00	89.20	4	5,510	0.07%
2021/07/01	2	88.80	4	90.85	88.00	-2	5,490	-0.04%
2021/06/30	47	91.92	57	92.97	92.00	-10	5,433	-0.18%
2021/06/29	6	92.40	11	92.35	92.50	-5	5,408	-0.09%
2021/06/28	55	92.68	63	93.57	92.40	-8	5,203	-0.15%
2021/06/25	25	88.81	16	89.95	91.00	9	4,772	0.19%
2021/06/24	0	0.00	7	84.61	86.20	-7	4,312	-0.16%
2021/06/21	3	81.60	1	80.90	80.80	2	4,232	0.05%
2021/06/18	6	82.50	15	82.93	83.30	-9	4,293	-0.21%
2021/06/16	2	81.40	0	0.00	80.90	2	4,455	0.04%
2021/06/15	0	0.00	2	82.60	82.00	-2	4,576	-0.04%
2021/06/08	2	80.60	0	0.00	79.90	2	4,865	0.04%
2021/06/07	4	79.73	0	0.00	80.90	4	5,077	0.08%
2021/06/04	1	81.00	1	80.90	81.00	0	5,210	0.00%
2021/06/03	0	0.00	4	81.10	81.90	-4	5,331	-0.08%
2021/06/02	5	82.02	1	80.20	80.60	4	5,422	0.07%
2021/06/01	11	82.68	0	0.00	82.50	11	5,826	0.19%
2021/05/31	0	0.00	6	81.43	82.00	-6	5,898	-0.10%
2021/05/28	1	81.20	5	80.64	81.20	-4	5,980	-0.07%
2021/05/27	7	79.40	12	80.12	79.20	-5	6,098	-0.08%
2021/05/26	3	79.43	15	79.67	79.00	-12	6,293	-0.19%
2021/05/25	20	79.48	10	78.35	78.20	10	6,397	0.16%
2021/05/24	1	75.00	0	0.00	77.40	1	6,618	0.02%
2021/05/21	10	76.46	0	0.00	76.20	10	6,937	0.14%
2021/05/20	2	74.95	1	73.80	73.90	1	7,728	0.01%
2021/05/19	4	74.30	8	74.31	75.00	-4	8,583	-0.05%
2021/05/18	3	71.03	6	72.65	73.60	-3	8,963	-0.03%
2021/05/17	1	70.40	6	68.88	68.30	-5	8,983	-0.06%
2021/05/14	1	74.30	6	75.40	73.50	-5	9,000	-0.06%
2021/05/13	7	69.06	6	72.50	74.20	1	9,084	0.01%
2021/05/12	8	72.78	6	75.43	72.00	2	9,244	0.02%
2021/05/11	2	78.05	2	77.75	77.60	0	9,154	0.00%
2021/05/10	4	83.63	2	85.65	82.50	2	9,133	0.02%
2021/05/07	0	0.00	5	84.42	84.50	-5	9,148	-0.05%
2021/05/05	3	78.23	0	0.00	77.00	3	9,153	0.03%
2021/05/04	12	79.68	458	77.16	78.10	-446	9,146	-4.88%	大賣/鉅額交易
2021/05/03	27	88.33	4	86.30	85.60	23	9,019	0.26%
2021/04/29	1	90.00	0	0.00	88.70	1	8,986	0.01%
2021/04/28	25	92.01	12	92.68	90.70	13	8,972	0.14%
2021/04/27	0	0.00	4	90.30	91.20	-4	8,731	-0.05%
2021/04/26	0	0.00	7	89.19	88.90	-7	8,680	-0.08%
2021/04/23	1	87.20	6	88.12	88.20	-5	8,683	-0.06%
2021/04/22	6	87.10	1	87.30	86.60	5	8,696	0.06%
2021/04/21	6	89.13	11	89.54	88.80	-5	8,661	-0.06%
2021/04/20	4	88.80	3	88.83	90.00	1	8,621	0.01%
2021/04/19	5	89.22	0	0.00	88.80	5	8,673	0.06%
2021/04/16	16	89.78	22	90.02	89.80	-6	8,803	-0.07%
2021/04/15	5	88.52	8	89.29	89.30	-3	8,847	-0.03%
2021/04/14	2	87.45	11	89.13	87.40	-9	8,872	-0.10%
2021/04/13	3	89.83	4	90.30	88.10	-1	8,858	-0.01%
2021/04/12	1	91.70	3	90.83	90.00	-2	8,845	-0.02%
2021/04/09	32	91.66	15	90.60	90.70	17	8,899	0.19%
2021/04/08	20	92.85	19	92.89	93.30	1	8,771	0.01%
2021/04/07	0	0.00	2	89.30	89.20	-2	8,521	-0.02%
2021/04/06	1	87.90	37	89.30	87.70	-36	8,521	-0.42%
2021/04/01	3	90.33	0	0.00	89.70	3	8,460	0.04%
2021/03/31	25	90.00	11	89.27	89.30	14	8,378	0.17%
2021/03/30	25	89.09	11	88.94	88.90	14	8,353	0.17%
2021/03/29	33	88.76	37	88.54	88.80	-4	8,334	-0.05%
2021/03/26	0	0.00	10	88.00	88.20	-10	8,323	-0.12%
2021/03/25	3	86.90	2	87.15	86.30	1	8,295	0.01%
2021/03/24	25	87.70	11	87.53	87.50	14	8,304	0.17%
2021/03/23	1	87.20	16	87.72	87.10	-15	8,284	-0.18%
2021/03/22	8	90.41	8.2	89.34	88.80	-0.2	8,227	0.00%
2021/03/19	5	91.20	0	0.00	91.10	5	8,208	0.06%
2021/03/18	2	91.20	12	91.16	91.20	-10	8,174	-0.12%
2021/03/17	21	90.27	1	90.80	89.30	20	8,218	0.24%
2021/03/16	25	90.30	11	89.92	89.90	14	8,359	0.17%
2021/03/15	25	89.00	13	88.94	88.80	12	8,476	0.14%
2021/03/12	27	89.76	3	89.67	89.10	24	8,447	0.28%
2021/03/11	70	92.16	50	92.07	90.10	20	8,423	0.24%
2021/03/10	125	90.37	94	90.03	90.40	31	8,239	0.38%	大買/
2021/03/09	36	88.08	15	87.70	89.20	21	8,160	0.26%
2021/03/08	58	89.27	26	87.68	87.00	32	8,088	0.40%
2021/03/05	47	90.39	30	89.99	88.10	17	8,016	0.21%
2021/03/04	5	87.40	0	0.00	86.10	5	7,670	0.07%
2021/03/03	32	89.03	5	90.20	89.80	27	7,702	0.35%
2021/03/02	45.2	89.39	81	91.10	88.90	-35.9	7,600	-0.47%
2021/02/26	32	91.21	13	91.75	92.00	19	7,479	0.25%
2021/02/25	10	91.68	7	90.39	89.70	3	7,279	0.04%
2021/02/24	8	92.88	13	92.15	90.70	-5	7,132	-0.07%
2021/02/23	15	92.92	5	92.34	93.20	10	6,872	0.15%
2021/02/22	35	98.18	14	98.31	95.80	21	6,549	0.32%
2021/02/19	31.2	91.57	31	92.26	94.00	0.2	5,820	0.00%
2021/02/18	30	84.96	44	84.18	85.50	-14	4,952	-0.28%
2021/02/17	0	0.00	12	77.63	77.80	-12	4,570	-0.26%
2021/02/05	56	75.63	90	76.60	75.60	-34	4,508	-0.75%
2021/02/04	58	76.77	72	76.04	77.10	-14	4,465	-0.31%
2021/02/03	17	76.16	20	76.00	75.70	-3	4,357	-0.07%
2021/02/02	0	0.00	1	72.90	72.40	-1	4,182	-0.02%
2021/02/01	12	73.10	1	72.30	72.30	11	4,219	0.26%
2021/01/29	6	76.13	3	74.70	73.80	3	4,167	0.07%
2021/01/28	1	75.30	1	74.70	74.30	0	4,016	0.00%
2021/01/25	6	73.90	6	73.60	73.90	0	3,903	0.00%
2021/01/22	1	73.20	13	72.59	73.20	-12	3,877	-0.31%
2021/01/20	12	74.52	1	75.20	72.10	11	3,809	0.29%
2021/01/19	3	75.57	10	74.91	75.20	-7	3,750	-0.19%
2021/01/18	2	73.25	0	0.00	73.80	2	3,709	0.05%
2021/01/15	25	75.61	29	78.04	75.50	-4	3,670	-0.11%
2021/01/14	10	78.00	0	0.00	77.70	10	3,619	0.28%
2021/01/13	2	76.90	1	77.00	76.70	1	3,590	0.03%
2021/01/12	3	76.87	0	0.00	76.10	3	3,555	0.08%
2021/01/11	58	78.80	4	79.20	79.90	54	3,465	1.56%
2021/01/08	25	77.60	25	77.33	77.60	0	3,298	0.00%
2021/01/07	1	74.70	3	76.87	77.10	-2	3,212	-0.06%
2021/01/06	2	74.70	1	78.20	74.60	1	3,156	0.03%
2021/01/05	15	77.47	14	78.40	77.50	1	3,075	0.03%
2021/01/04	1	77.20	8	76.85	78.00	-7	3,019	-0.23%
2020/12/31	0	0.00	1	74.30	73.90	-1	2,905	-0.03%
2020/12/30	7	74.27	0	0.00	74.30	7	2,885	0.24%
2020/12/29	0	0.00	1	75.50	73.70	-1	2,867	-0.03%
2020/12/28	1	73.00	10	73.30	73.00	-9	2,810	-0.32%
2020/12/25	12	72.93	0	0.00	72.70	12	2,798	0.43%
2020/12/22	1	70.20	1	72.20	70.20	0	2,781	0.00%
2020/12/21	5	72.36	3	73.60	72.20	2	2,772	0.07%
2020/12/18	3	74.13	11	73.75	73.60	-8	2,747	-0.29%
2020/12/16	5	73.30	0	72.50	72.50	5	2,699	0.18%
2020/12/15	2	72.80	0	0.00	72.20	2	2,672	0.07%
2020/12/14	1	76.90	15	76.63	75.50	-14	2,592	-0.54%
2020/12/11	66	78.44	37	80.22	77.20	29	2,545	1.14%
2020/12/10	22	79.30	21	79.32	79.90	1	2,382	0.04%
2020/12/09	0	0.00	3	76.03	78.80	-3	2,176	-0.14%
2020/12/08	0	0.00	9	73.59	73.30	-9	1,938	-0.46%
2020/12/07	0	0.00	5	73.10	72.50	-5	1,922	-0.26%
2020/12/03	32	74.26	35	74.31	74.20	-3	1,868	-0.16%
2020/12/02	3	73.27	19	74.06	73.90	-16	1,793	-0.89%
2020/11/30	16	73.15	14	75.00	73.20	2	1,727	0.12%
2020/11/27	3	73.53	11	72.65	74.00	-8	1,682	-0.48%
2020/11/25	0	0.00	9	70.37	70.20	-9	1,493	-0.60%
2020/11/24	10	71.00	10	70.36	70.60	0	1,471	0.00%
2020/11/23	2	69.70	2	70.50	69.70	0	1,450	0.00%
2020/11/20	0	0.00	1	69.80	70.00	-1	1,459	-0.07%
2020/11/19	1	69.60	0	0.00	69.30	1	1,458	0.07%
2020/11/18	11	71.23	4	71.25	70.30	7	1,453	0.48%
2020/11/17	3	69.13	1	69.50	69.40	2	1,379	0.14%
2020/11/16	1	69.90	10	69.70	68.70	-9	1,424	-0.63%
2020/11/12	10	69.70	0	0.00	69.00	10	1,426	0.70%
2020/11/11	4	68.80	5	68.54	68.80	-1	1,410	-0.07%
2020/11/10	3	68.63	1	68.60	68.50	2	1,405	0.14%
2020/11/09	0	0.00	10	66.00	67.90	-10	1,366	-0.73%
2020/10/30	0	0.00	1	63.60	63.60	-1	1,485	-0.07%
2020/10/26	0	0.00	3	65.10	64.90	-3	1,581	-0.19%
2020/10/22	10	66.30	0	0.00	65.30	10	1,660	0.60%
2020/10/14	0	0.00	5	66.90	66.60	-5	1,992	-0.25%
2020/09/29	7	64.10	7	65.60	64.10	0	3,243	0.00%
2020/09/28	0	0.00	5	65.30	65.30	-5	3,547	-0.14%
2020/09/22	10	66.80	0	0.00	66.10	10	3,637	0.27%
2020/09/21	0	0.00	2	67.40	67.10	-2	3,647	-0.05%
2020/09/16	0	0.00	1	66.90	66.90	-1	3,674	-0.03%
2020/09/15	0	0.00	21	66.75	66.80	-21	3,674	-0.57%
2020/09/14	3	66.23	3	66.23	66.30	0	3,807	0.00%
2020/09/10	0	0.00	1	65.20	64.40	-1	3,849	-0.03%
2020/09/08	11	65.92	0	0.00	65.10	11	3,898	0.28%
2020/09/07	12	66.28	2	66.40	65.70	10	3,931	0.25%
2020/09/03	2	67.45	12	68.09	67.50	-10	4,170	-0.24%
2020/09/02	22	68.10	25	67.34	68.20	-3	4,182	-0.07%
2020/08/31	11	66.35	5	66.80	66.00	6	4,173	0.14%
2020/08/28	5	65.50	15	66.25	66.10	-10	4,203	-0.24%
2020/08/27	15	66.25	15	66.43	66.10	0	4,267	0.00%
2020/08/26	26	66.39	8	66.56	66.60	18	4,415	0.41%
2020/08/25	0	0.00	10	65.30	65.30	-10	4,424	-0.23%
2020/08/24	13	64.22	3	65.00	64.30	10	4,426	0.23%
2020/08/21	11	64.34	11	64.99	65.00	0	4,434	0.00%
2020/08/20	0	0.00	20	64.95	63.60	-20	4,430	-0.45%
2020/08/19	15	70.80	4	69.20	68.50	11	4,386	0.25%
2020/08/18	1	70.30	17	70.68	70.30	-16	4,369	-0.37%
2020/08/17	15	70.90	4	70.73	70.80	11	4,367	0.25%
2020/08/14	10	69.30	15	70.63	70.70	-5	4,370	-0.11%
2020/08/13	15	70.43	24	70.21	70.00	-9	4,368	-0.21%
2020/08/12	15	70.37	10	69.90	69.90	5	4,365	0.11%
2020/08/11	0	0.00	10	70.70	71.10	-10	4,377	-0.23%
2020/08/10	10	71.30	0	0.00	69.90	10	4,387	0.23%
2020/08/07	5	70.90	15	71.88	70.80	-10	4,407	-0.23%
2020/08/06	14	71.46	4	71.48	71.60	10	4,397	0.23%
2020/08/05	0	0.00	20	71.20	71.30	-20	4,403	-0.45%
2020/07/31	11	69.36	0	0.00	69.00	11	4,580	0.24%
2020/07/30	8	69.45	16	69.21	69.40	-8	4,592	-0.17%
2020/07/29	0	0.00	16	68.79	68.50	-16	4,577	-0.35%
2020/07/28	16	68.27	1	70.40	67.30	15	4,577	0.33%
2020/07/24	1	69.60	0	0.00	70.40	1	4,594	0.02%
2020/07/23	0	0.00	5	72.30	72.30	-5	4,568	-0.11%
2020/07/22	39	73.41	24	72.94	73.00	15	4,581	0.33%
2020/07/21	15	72.07	0	0.00	72.00	15	4,496	0.33%
2020/07/20	11	70.71	10	71.00	71.00	1	4,452	0.02%
2020/07/17	1	71.60	1	72.00	71.20	0	4,448	0.00%
2020/07/16	11	71.85	1	72.20	71.50	10	4,457	0.22%
2020/07/15	1	71.20	6	73.47	71.20	-5	4,439	-0.11%
2020/07/14	5	73.50	26	72.58	72.60	-21	4,456	-0.47%
2020/07/13	1	75.20	2	75.95	75.20	-1	4,414	-0.02%
2020/07/10	25	77.30	1	76.80	75.00	24	4,421	0.54%
2020/07/09	9	80.67	6.4	80.14	79.90	2.6	4,363	0.06%
2020/07/08	26	80.28	21	81.33	81.40	5	4,194	0.12%
2020/07/07	19	73.64	18	74.28	77.10	1	3,612	0.03%
2020/07/06	0	0.00	4	72.00	72.10	-4	3,368	-0.12%
2020/07/03	1	70.70	0	0.00	70.60	1	3,365	0.03%
2020/07/02	3	71.30	10	71.20	71.20	-7	3,431	-0.20%
2020/07/01	11	71.91	0	0.00	71.00	11	3,440	0.32%
2020/06/30	0	0.00	24	69.82	70.10	-24	3,412	-0.70%
2020/06/29	16	69.26	6	69.10	68.80	10	3,425	0.29%
2020/06/24	31	70.33	32	70.00	70.20	-1	3,431	-0.03%
2020/06/23	6	70.20	16	70.16	70.10	-10	3,459	-0.29%
2020/06/22	10	70.60	20	70.60	70.70	-10	3,480	-0.29%
2020/06/19	15	71.30	21	71.44	70.00	-6	3,529	-0.17%
2020/06/18	3	70.70	23	70.50	70.70	-20	3,433	-0.58%
2020/06/17	41	70.30	22	70.15	70.30	19	3,447	0.55%
2020/06/16	10	69.60	11	69.71	69.70	-1	3,475	-0.03%
2020/06/12	3	68.67	4	67.55	68.80	-1	3,559	-0.03%
2020/06/11	11	70.83	0	0.00	69.90	11	3,586	0.31%
2020/06/10	6	73.60	7	73.77	72.20	-1	3,590	-0.03%
2020/06/09	1	71.80	1	72.50	72.40	0	3,506	0.00%
2020/06/08	22	71.56	21	72.44	71.50	1	3,570	0.03%
2020/06/05	0	0.00	3	71.70	72.50	-3	3,567	-0.08%
2020/06/04	4	71.83	20	71.80	71.40	-16	3,593	-0.45%
2020/06/03	31	72.74	14	73.40	72.40	17	3,618	0.47%
2020/06/02	1	71.30	1	72.70	72.30	0	3,568	0.00%
2020/06/01	3	70.70	0	0.00	70.60	3	3,436	0.09%
2020/05/29	6	68.70	6	68.50	68.50	0	3,434	0.00%
2020/05/28	153	70.60	0	0.00	68.80	153	3,474	4.40%	大買/鉅額交易
2020/05/27	1	70.20	0	0.00	70.20	1	3,511	0.03%
2020/05/26	12	69.96	3	70.13	69.50	9	3,585	0.25%
2020/05/25	0	0.00	2	67.25	69.00	-2	3,620	-0.06%
2020/05/19	1	68.00	0	0.00	68.00	1	3,884	0.03%
2020/05/18	0	0.00	1	67.30	67.30	-1	4,012	-0.02%
2020/05/15	1	67.40	1	68.50	67.20	0	4,013	0.00%
2020/05/14	7	70.00	0	0.00	68.80	7	4,008	0.17%
2020/05/13	0	0.00	1	71.50	70.80	-1	4,004	-0.02%
2020/05/12	1	71.10	0	0.00	71.00	1	4,052	0.02%
2020/05/11	3	70.20	11	71.23	70.90	-8	4,099	-0.20%
2020/05/08	7	71.26	1	71.80	70.70	6	4,087	0.15%
2020/05/07	30	72.40	0	0.00	74.60	30	3,973	0.75%
2020/05/06	0	0.00	1	71.70	71.30	-1	3,944	-0.03%
2020/05/05	0	0.00	1	71.00	71.20	-1	3,964	-0.03%
2020/04/30	9	72.58	8	72.33	72.60	1	4,096	0.02%
2020/04/28	15	71.07	0	71.00	70.40	15	4,132	0.36%
2020/04/27	1	70.10	8	70.40	70.40	-7	4,228	-0.17%
2020/04/22	0	0.00	1	68.10	68.50	-1	4,402	-0.02%
2020/04/21	9	70.51	2	70.45	67.50	7	4,488	0.16%
2020/04/20	1	69.80	3	69.90	70.40	-2	4,530	-0.04%
2020/04/16	0	0.00	3	69.50	69.70	-3	4,725	-0.06%
2020/04/15	1	69.40	1	70.10	70.10	0	4,829	0.00%
2020/04/14	19	69.59	1	69.40	69.70	18	4,917	0.37%
2020/04/13	8	66.10	9	68.47	67.40	-1	5,160	-0.02%
2020/04/10	1	66.80	0	0.00	66.80	1	5,536	0.02%
2020/04/09	2	68.35	1	67.80	67.30	1	5,868	0.02%
2020/04/08	1	67.70	1	68.30	68.40	0	6,121	0.00%
2020/04/07	0	66.70	1	65.70	66.60	-1	6,268	-0.02%
2020/03/31	1	61.00	1	63.00	61.00	0	7,310	0.00%
2020/03/27	0	0.00	1	61.40	61.00	-1	7,928	-0.01%
2020/03/25	4	62.20	1	62.60	61.60	3	8,673	0.03%
2020/03/23	0	0.00	1	55.00	54.10	-1	8,864	-0.01%
2020/03/20	1	57.10	1	57.20	57.50	0	9,195	0.00%
2020/03/19	2	53.25	0	0.00	52.30	2	9,238	0.02%
2020/03/17	1	62.90	2	58.90	60.20	-1	9,235	-0.01%
2020/03/13	0	0.00	3	66.00	68.00	-3	9,102	-0.03%
2020/03/12	2	71.50	3	72.47	71.00	-1	9,013	-0.01%
2020/03/11	0	0.00	3	81.20	78.50	-3	8,929	-0.03%
2020/03/10	10	77.40	12	79.20	80.80	-2	8,950	-0.02%
2020/03/09	5	80.18	4	80.00	79.00	1	8,906	0.01%
2020/03/06	2	83.40	0	0.00	83.20	2	8,846	0.02%
2020/03/05	0	0.00	1	84.90	84.60	-1	8,831	-0.01%
2020/03/04	2	83.50	5	83.50	83.70	-3	8,817	-0.03%
2020/03/03	5	83.70	1	84.60	83.70	4	8,805	0.05%
2020/03/02	2	82.10	11	82.53	81.50	-9	8,759	-0.10%
2020/02/27	11	86.48	0	0.00	83.70	11	8,723	0.13%
2020/02/26	8	89.56	8	89.60	88.30	0	8,644	0.00%
2020/02/25	34	90.47	0	0.00	90.30	34	8,605	0.40%
2020/02/24	0	0.00	4	91.28	91.90	-4	8,532	-0.05%
2020/02/21	3	90.60	0	0.00	90.70	3	8,502	0.04%
2020/02/20	33	91.36	20	92.48	91.00	13	8,474	0.15%
2020/02/19	13	90.38	9	90.99	92.10	4	8,358	0.05%
2020/02/18	1	88.00	3	88.70	88.30	-2	8,233	-0.02%
2020/02/17	2	88.70	1	88.10	88.40	1	8,238	0.01%
2020/02/14	0	0.00	1	87.70	88.80	-1	8,215	-0.01%
2020/02/13	16	87.84	35	88.39	87.80	-19	8,200	-0.23%
2020/02/12	16	88.49	32	87.77	88.50	-16	8,187	-0.20%
2020/02/11	37	85.38	28	85.12	85.50	9	8,131	0.11%
2020/02/10	8	83.08	12	84.38	84.00	-4	8,140	-0.05%
2020/02/07	21	86.86	18	86.12	85.40	3	8,138	0.04%
2020/02/06	37	87.66	14	87.90	88.00	23	8,139	0.28%
2020/02/05	46	88.42	20	86.95	86.70	26	8,141	0.32%
2020/02/04	75	87.40	45	88.05	87.60	30	8,089	0.37%
2020/02/03	23	83.47	7	82.94	84.80	16	8,065	0.20%
2020/01/31	0	0.00	9	86.21	86.50	-9	8,256	-0.11%
2020/01/30	4	87.40	0	0.00	86.60	4	8,282	0.05%
2020/01/20	36	95.96	6	95.68	96.20	30	8,158	0.37%
2020/01/17	34	95.10	31	96.70	95.00	3	8,174	0.04%
2020/01/16	10	95.00	9	96.44	96.60	1	8,264	0.01%
2020/01/15	1	96.60	1	97.60	95.50	0	8,159	0.00%
2020/01/14	0	0.00	2	97.70	98.30	-2	8,055	-0.02%
2020/01/13	1	97.30	8	97.84	98.20	-7	7,961	-0.09%
2020/01/10	48	97.95	40	101.17	97.00	8	7,897	0.10%
2020/01/09	19	99.84	2	99.25	100.50	17	7,686	0.22%
2020/01/08	5	99.46	3	99.47	97.40	2	7,556	0.03%
2020/01/07	13	98.28	7	98.44	99.20	6	7,403	0.08%
2020/01/06	7	106.00	8	106.63	103.00	-1	7,077	-0.01%
2020/01/03	41	103.68	35	104.00	104.50	6	6,656	0.09%
2020/01/02	42	109.08	41	111.01	108.50	1	6,306	0.02%
2019/12/31	11	106.41	6	106.75	108.00	5	6,011	0.08%
2019/12/30	5	105.80	8	106.31	105.50	-3	5,801	-0.05%
2019/12/27	10	107.00	14	106.96	106.00	-4	5,576	-0.07%
2019/12/26	13	105.62	63	106.34	106.50	-50	5,269	-0.95%
2019/12/25	24	99.02	18	99.69	101.50	6	4,672	0.13%
2019/12/24	15	95.89	24	96.58	96.50	-9	4,318	-0.21%
2019/12/23	15	96.17	49	95.18	95.80	-34	4,028	-0.84%
2019/12/20	56	87.96	21	87.38	88.90	35	3,572	0.98%
2019/12/19	14	86.59	17	85.74	85.60	-3	3,250	-0.09%
2019/12/18	5	86.50	6	86.50	86.50	-1	3,126	-0.03%
2019/12/17	8	85.94	13	86.03	86.00	-5	3,007	-0.17%
2019/12/16	25	81.35	17	81.58	82.80	8	2,674	0.30%
2019/12/13	5	80.80	0	0.00	79.10	5	2,585	0.19%
2019/12/12	49	81.12	3	82.00	80.20	46	2,560	1.80%
2019/12/11	10	79.40	10	79.10	79.10	0	2,464	0.00%
2019/12/10	10	79.10	10	79.20	79.20	0	2,462	0.00%
2019/12/05	3	79.37	8	78.65	78.70	-5	2,519	-0.20%
2019/12/04	1	76.80	6	77.10	77.10	-5	2,481	-0.20%
2019/12/03	10	76.90	0	0.00	77.10	10	2,497	0.40%
2019/11/29	10	78.44	10	78.40	78.40	0	2,554	0.00%
2019/11/26	0	0.00	11	78.62	78.90	-11	2,729	-0.40%
2019/11/22	1	76.60	0	0.00	76.50	1	2,859	0.03%
2019/11/21	0	0.00	10	75.60	76.50	-10	2,896	-0.35%
2019/11/18	11	78.55	1	77.90	78.10	10	2,988	0.33%
2019/11/15	18	78.17	6	78.22	78.20	12	3,030	0.40%
2019/11/14	8	79.20	8	77.70	77.70	0	3,075	0.00%
2019/11/13	8	79.20	8	79.10	79.10	0	3,136	0.00%
2019/11/11	2	79.90	5	79.60	79.70	-3	3,175	-0.09%
2019/11/08	1	84.00	0	0.00	83.00	1	3,204	0.03%
2019/11/07	0	0.00	1	83.90	83.60	-1	3,248	-0.03%
2019/11/06	0	0.00	1	84.20	84.20	-1	3,240	-0.03%
2019/11/05	6	86.33	0	0.00	85.20	6	3,239	0.19%
2019/11/04	0	0.00	2	85.80	85.40	-2	3,240	-0.06%
2019/11/01	1	85.20	3	84.90	85.30	-2	3,225	-0.06%
2019/10/31	3	84.40	3	84.10	84.00	0	3,225	0.00%
2019/10/30	6	86.00	1	86.60	84.90	5	3,181	0.16%
2019/10/29	4	84.68	10	82.70	84.80	-6	2,957	-0.20%
2019/10/25	10	83.31	0	0.00	83.00	10	2,909	0.34%
2019/10/24	3	83.33	4	84.05	84.30	-1	2,857	-0.03%
2019/10/22	1	81.00	0	0.00	80.10	1	2,736	0.04%
2019/10/21	0	0.00	1	80.40	80.20	-1	2,780	-0.04%
2019/10/18	8	80.89	8	80.78	80.80	0	2,802	0.00%
2019/10/16	1	80.00	0	0.00	79.80	1	2,929	0.03%
2019/10/15	10	80.00	10	79.10	79.10	0	3,218	0.00%
2019/10/14	0	0.00	5	78.90	78.90	-5	3,284	-0.15%
2019/10/09	6	79.82	6	79.03	79.00	0	3,275	0.00%
2019/10/08	10	81.60	5	80.40	80.40	5	3,290	0.15%
2019/10/07	0	0.00	2	81.35	81.10	-2	3,333	-0.06%
2019/10/04	3	81.23	1	81.30	81.00	2	3,349	0.06%
2019/10/03	5	80.20	5	80.60	80.60	0	3,366	0.00%
2019/10/02	5	80.30	10	81.25	81.50	-5	3,389	-0.15%
2019/10/01	0	0.00	6	80.52	80.60	-6	3,381	-0.18%
2019/09/27	4	78.18	5	78.50	78.30	-1	3,409	-0.03%
2019/09/26	0	0.00	3	79.70	79.30	-3	3,494	-0.09%
2019/09/25	11	80.32	4	79.70	79.30	7	3,539	0.20%
2019/09/24	11	81.67	22	81.32	81.20	-11	3,690	-0.30%
2019/09/23	16	81.41	151	81.18	81.00	-135	3,757	-3.59%	大賣/鉅額交易
2019/09/20	12	80.18	14	80.51	80.70	-2	4,061	-0.05%
2019/09/18	1	81.60	1	81.60	81.50	0	4,017	0.00%
2019/09/17	0	0.00	12	82.00	81.90	-12	4,030	-0.30%
2019/09/16	0	0.00	2	81.40	81.50	-2	4,101	-0.05%
2019/09/11	0	0.00	1	82.30	82.30	-1	4,240	-0.02%
2019/09/09	0	0.00	2	85.40	83.60	-2	4,317	-0.05%
2019/09/06	1	85.40	0	0.00	85.30	1	4,528	0.02%
2019/09/05	1	86.30	0	0.00	85.90	1	4,789	0.02%
2019/09/04	1	85.50	1	85.30	85.50	0	4,813	0.00%
2019/09/03	1	86.80	0	0.00	84.70	1	4,841	0.02%
2019/09/02	2	86.20	4	85.60	86.00	-2	4,833	-0.04%
2019/08/30	3	86.07	0	0.00	85.70	3	4,851	0.06%
2019/08/29	3	86.53	0	0.00	86.10	3	4,820	0.06%
2019/08/28	3	86.53	7	85.84	87.70	-4	4,687	-0.09%
2019/08/27	2	83.70	38	83.87	84.00	-36	4,565	-0.79%
2019/08/26	1	82.00	0	0.00	82.00	1	4,579	0.02%
2019/08/23	16	85.84	12	87.00	85.10	4	4,534	0.09%
2019/08/22	13	85.86	2	86.00	85.80	11	4,491	0.24%
2019/08/21	12	85.30	12	85.36	85.30	0	4,431	0.00%
2019/08/20	2	84.85	2	84.80	85.30	0	4,411	0.00%
2019/08/19	2	85.00	0	0.00	84.10	2	4,378	0.05%
2019/08/16	2	83.90	14	84.80	85.00	-12	4,345	-0.28%
2019/08/15	1	82.20	1	81.90	82.60	0	4,266	0.00%
2019/08/14	2	82.20	11	82.29	82.30	-9	4,258	-0.21%
2019/08/13	18	83.21	0	0.00	80.70	18	4,238	0.42%
2019/08/12	0	0.00	5	81.60	82.90	-5	4,208	-0.12%
2019/08/08	0	0.00	0	80.00	79.50	0	4,154	0.00%
2019/08/07	3	78.70	0	0.00	78.00	3	4,167	0.07%
2019/08/02	2	81.60	12	81.37	80.60	-10	4,196	-0.24%
2019/08/01	0	0.00	10	83.00	82.70	-10	4,210	-0.24%
2019/07/31	13	82.95	3	83.40	83.40	10	4,220	0.24%
2019/07/30	13	84.55	1	82.00	81.80	12	4,191	0.29%
2019/07/29	1	85.60	1	85.60	85.10	0	4,203	0.00%
2019/07/26	3	85.20	0	0.00	85.40	3	4,270	0.07%
2019/07/25	0	0.00	2	85.45	86.00	-2	4,275	-0.05%
2019/07/24	0	0.00	1	84.00	84.30	-1	4,282	-0.02%
2019/07/22	0	0.00	3	85.13	84.90	-3	4,351	-0.07%
2019/07/19	7	85.19	6	85.00	85.00	1	4,365	0.02%
2019/07/18	7	86.89	9	86.10	85.00	-2	4,337	-0.05%
2019/07/17	47	90.26	49	89.77	87.20	-2	4,321	-0.05%
2019/07/16	5	87.00	17	87.05	86.80	-12	4,094	-0.29%
2019/07/12	0	0.00	20	85.92	85.80	-20	4,268	-0.47%
2019/07/11	9	86.90	0	0.00	86.00	9	4,338	0.21%
2019/07/10	0	0.00	2	85.20	86.40	-2	4,383	-0.05%
2019/07/09	0	0.00	10	84.75	84.00	-10	4,450	-0.22%
2019/07/08	15	85.80	10	85.10	85.10	5	4,593	0.11%
2019/07/05	1	86.40	5	86.40	86.40	-4	4,668	-0.09%
2019/07/04	6	86.00	6	85.95	86.00	0	4,777	0.00%
2019/07/03	7	88.57	0	0.00	87.00	7	4,814	0.15%
2019/07/02	1	88.20	1	89.20	88.50	0	4,827	0.00%
2019/07/01	8	90.84	6	91.02	89.70	2	4,829	0.04%
2019/06/28	5	86.12	1	86.90	86.90	4	4,801	0.08%
2019/06/27	5	86.06	6	87.00	86.90	-1	5,131	-0.02%
2019/06/26	0	0.00	11	81.76	82.40	-11	4,997	-0.22%
2019/06/25	1	82.80	0	0.00	81.30	1	5,226	0.02%
2019/06/24	2	81.00	2	82.50	82.70	0	5,489	0.00%
2019/06/21	13	84.48	1	82.60	80.80	12	6,009	0.20%
2019/06/20	4	83.30	2	83.95	84.00	2	6,228	0.03%
2019/06/19	0	0.00	2	82.40	82.20	-2	6,977	-0.03%
2019/06/18	1	82.10	0	0.00	80.80	1	7,536	0.01%
2019/06/17	0	84.00	1	81.90	83.00	-1	7,921	-0.01%
2019/06/14	0	0.00	3	82.03	81.60	-3	7,923	-0.04%
2019/06/13	6	81.03	1	82.00	80.40	5	7,774	0.06%
2019/06/11	0	0.00	10	73.90	74.10	-10	7,906	-0.13%
2019/06/10	19	72.88	9	73.10	73.50	10	8,015	0.12%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/06/05	0	0.00	8	72.38	72.30	-8	8,025	-0.10%
2019/06/04	11	72.76	10	72.10	72.10	1	8,039	0.01%
2019/06/03	0	0.00	1	72.30	72.20	-1	8,071	-0.01%
2019/05/31	1	74.40	0	0.00	73.60	1	8,119	0.01%
2019/05/30	0	0.00	4	73.10	73.10	-4	8,167	-0.05%
2019/05/24	10	73.50	10	73.50	72.60	0	8,468	0.00%
2019/05/23	1	74.30	0	0.00	72.90	1	8,607	0.01%
2019/05/22	0	0.00	10	77.36	75.50	-10	9,113	-0.11%
2019/05/21	10	77.30	0	0.00	77.30	10	9,173	0.11%
2019/05/17	0	0.00	10	78.52	75.00	-10	9,366	-0.11%
2019/05/14	10	80.60	0	0.00	80.60	10	9,518	0.11%
2019/05/13	0	0.00	3	79.53	78.50	-3	9,507	-0.03%
2019/05/10	0	0.00	10	83.00	81.50	-10	9,510	-0.11%
2019/05/09	1	83.00	8	85.90	82.00	-7	9,554	-0.07%
2019/05/08	8	85.40	15	84.91	85.40	-7	9,574	-0.07%
2019/05/07	15	86.00	10	86.60	86.00	5	9,573	0.05%
2019/05/06	3	86.67	1	86.10	85.70	2	9,611	0.02%
2019/05/03	21	90.04	2	90.15	89.70	19	9,571	0.20%
2019/05/02	0	0.00	1	88.40	88.00	-1	9,524	-0.01%
2019/04/30	0	0.00	27	86.49	88.30	-27	9,544	-0.28%
2019/04/29	25	85.66	1	85.00	85.50	24	9,591	0.25%
2019/04/26	1	87.30	0	0.00	87.50	1	9,773	0.01%
2019/04/25	2	92.00	1	91.40	91.40	1	9,894	0.01%
2019/04/23	1	90.70	0	0.00	90.40	1	10,073	0.01%
2019/04/19	3	91.77	0	0.00	91.30	3	10,529	0.03%
2019/04/18	2	92.70	1	92.60	92.50	1	10,755	0.01%
2019/04/17	0	0.00	1	91.10	91.20	-1	10,669	-0.01%
2019/04/16	0	0.00	2	92.00	92.20	-2	10,632	-0.02%
2019/04/15	2	92.30	60	92.40	93.60	-58	10,584	-0.55%
2019/04/12	0	0.00	6	94.10	91.50	-6	10,511	-0.06%
2019/04/11	0	0.00	2	95.50	94.80	-2	10,375	-0.02%
2019/04/10	3	97.20	1	98.00	96.30	2	10,308	0.02%
2019/04/09	1	96.70	6	96.88	96.10	-5	10,267	-0.05%
2019/04/08	11	99.28	7	97.06	96.50	4	10,221	0.04%
2019/04/03	2	98.30	0	0.00	97.50	2	10,114	0.02%
2019/04/02	0	0.00	1	98.80	98.80	-1	10,066	-0.01%
2019/04/01	16	100.70	27	101.34	97.40	-11	9,895	-0.11%
2019/03/29	33	96.96	14	98.16	98.40	19	9,486	0.20%
2019/03/28	45	97.27	9	98.09	96.40	36	9,346	0.39%
2019/03/27	18	97.62	11	97.69	97.70	7	9,125	0.08%
2019/03/26	18	98.64	12	99.56	99.10	6	8,857	0.07%
2019/03/25	13	92.68	15	94.77	95.60	-2	8,350	-0.02%
2019/03/22	40	94.30	41.3	94.97	94.60	-1.3	8,080	-0.02%
2019/03/21	6	86.87	32.6	87.69	90.50	-26.6	7,287	-0.36%
2019/03/20	24.3	84.37	17	83.27	82.30	7.3	6,741	0.11%
2019/03/19	10	80.20	18	79.85	80.20	-8	6,353	-0.13%
2019/03/18	16	78.88	15	80.00	78.80	1	6,301	0.02%
2019/03/15	15	78.80	21	79.76	78.80	-6	6,244	-0.10%
2019/03/14	23	80.10	14	79.62	80.10	9	6,161	0.15%
2019/03/13	25	77.85	35	76.68	79.10	-10	5,920	-0.17%
2019/03/12	26	76.27	1	76.90	75.60	25	5,834	0.43%
2019/03/08	1.2	74.67	0	0.00	74.80	1.2	5,987	0.02%
2019/03/07	0.2	77.00	12	77.73	75.60	-11.8	6,020	-0.20%
2019/03/06	13	77.52	15	78.50	77.40	-2	6,106	-0.03%
2019/03/05	24	77.48	28	77.61	77.20	-4	6,139	-0.07%
2019/03/04	16	77.09	9	77.36	77.00	7	6,128	0.11%
2019/02/27	6.1	76.89	1	77.00	77.20	5.1	6,089	0.08%
2019/02/26	0.1	77.60	1	77.50	77.50	-0.9	6,118	-0.01%
2019/02/25	12	79.81	0	0.00	79.20	12	6,320	0.19%
2019/02/22	2	78.90	5	78.72	78.80	-3	6,205	-0.05%
2019/02/21	49	78.42	71	78.55	79.70	-22	6,066	-0.36%
2019/02/20	19	74.51	51	75.48	74.20	-32	5,579	-0.57%
2019/02/19	96	75.54	51	75.56	75.00	45	5,591	0.80%
2019/02/18	10	74.50	1	74.10	74.50	9	5,466	0.16%
2019/02/15	2	73.30	0	0.00	72.50	2	5,404	0.04%
2019/02/14	2	75.00	1	74.50	74.10	1	5,410	0.02%
2019/02/13	1	76.00	14	75.97	74.80	-13	5,440	-0.24%
2019/02/12	14	75.07	3	75.07	75.00	11	5,329	0.21%
2019/01/30	1	74.40	16	74.53	73.50	-15	5,743	-0.26%
2019/01/29	16	73.98	0	0.00	74.00	16	6,050	0.26%
2019/01/28	2	73.50	22	73.16	72.70	-20	6,021	-0.33%
2019/01/25	20	73.20	1	73.40	73.20	19	6,071	0.31%
2019/01/24	0	0.00	1	72.50	72.50	-1	6,106	-0.02%
2019/01/23	0	0.00	1	73.30	72.50	-1	6,125	-0.02%
2019/01/22	3	73.73	1	73.00	73.00	2	6,136	0.03%
2019/01/21	5	74.72	8	74.06	73.80	-3	6,157	-0.05%
2019/01/18	15	75.25	16	74.64	74.30	-1	6,148	-0.02%
2019/01/17	2	76.15	2	75.90	72.70	0	5,990	0.00%
2019/01/16	4	74.40	2	74.25	74.10	2	5,890	0.03%
2019/01/15	3	74.00	4	74.90	75.50	-1	5,839	-0.02%
2019/01/14	0	0.00	45	74.30	75.10	-45	5,709	-0.79%
2019/01/11	55	72.34	41	73.29	71.80	14	5,386	0.26%
2019/01/10	69	71.26	44	70.51	71.50	25	5,164	0.48%
2019/01/09	2	68.95	6	68.65	67.60	-4	4,877	-0.08%
2019/01/08	14	67.44	2	68.25	68.50	12	4,827	0.25%
2019/01/07	1	65.80	2	66.55	66.40	-1	4,801	-0.02%
2019/01/04	1	63.50	1	64.00	64.00	0	4,813	0.00%
2019/01/03	1	66.70	1	65.30	65.30	0	4,893	0.00%
2018/12/28	2	66.55	3	66.37	66.20	-1	4,990	-0.02%
2018/12/27	1	65.20	1	65.20	65.20	0	4,989	0.00%
2018/12/26	1	62.70	5	63.76	62.70	-4	4,986	-0.08%
2018/12/25	1	64.00	1	63.70	63.70	0	5,055	0.00%
2018/12/22	1	63.90	0	0.00	63.80	1	5,205	0.02%
2018/12/21	2	63.75	0	0.00	64.60	2	5,238	0.04%
2018/12/20	1	64.30	2	65.70	64.50	-1	5,217	-0.02%
2018/12/19	11	67.42	11	66.35	66.30	0	5,225	0.00%
2018/12/18	5	68.04	1	66.70	66.70	4	5,263	0.08%
2018/12/17	0	0.00	1	68.60	68.60	-1	5,355	-0.02%
2018/12/14	1	67.90	1	67.70	67.50	0	5,358	0.00%
2018/12/13	2	69.05	1	67.40	67.40	1	5,338	0.02%
2018/12/12	1	65.30	3	67.57	67.70	-2	5,285	-0.04%
2018/12/11	2	64.55	1	64.60	64.60	1	5,251	0.02%
2018/12/10	2	64.50	2	63.15	63.50	0	5,277	0.00%
2018/12/07	4	66.30	5	65.76	65.60	-1	5,273	-0.02%
2018/12/06	1	64.80	1	64.70	64.70	0	5,302	0.00%
2018/12/05	4	67.48	2	67.60	66.90	2	5,326	0.04%
2018/12/04	1	69.80	18	69.99	69.90	-17	5,422	-0.31%
2018/12/03	18	69.98	3	69.27	69.80	15	5,413	0.28%
2018/11/30	1	67.60	6	66.77	66.70	-5	5,250	-0.10%
2018/11/29	6	69.68	1	67.40	66.50	5	5,216	0.10%
2018/11/28	6	67.53	9	67.19	68.00	-3	5,100	-0.06%
2018/11/27	2	65.70	0	0.00	66.90	2	5,032	0.04%
2018/11/26	3	65.67	2	64.95	65.00	1	4,961	0.02%
2018/11/23	11	64.61	10	64.80	64.40	1	4,940	0.02%
2018/11/22	18	66.71	20	67.72	64.10	-2	4,887	-0.04%
2018/11/21	1	63.50	1	63.20	63.60	0	4,645	0.00%
2018/11/20	1	63.00	1	62.90	62.90	0	4,632	0.00%
2018/11/19	5	63.18	3	63.63	63.50	2	4,629	0.04%
2018/11/16	3	62.73	2	62.90	62.60	1	4,624	0.02%
2018/11/15	1	60.80	3	61.43	61.70	-2	4,569	-0.04%
2018/11/14	1	62.50	4	61.35	60.80	-3	4,587	-0.07%
2018/11/13	2	58.35	2	61.60	62.20	0	4,617	0.00%
2018/11/12	5	62.54	1	61.10	61.10	4	4,614	0.09%
2018/11/09	1	62.40	1	62.00	62.00	0	4,641	0.00%
2018/11/08	3	63.33	0	0.00	61.80	3	4,694	0.06%
2018/11/07	2	61.40	3	62.57	63.00	-1	4,732	-0.02%
2018/11/06	26	63.69	29	64.69	62.50	-3	4,522	-0.07%
2018/11/05	2	59.00	6	59.25	60.60	-4	4,226	-0.09%
2018/11/02	4	58.43	4	58.95	58.20	0	4,408	0.00%
2018/11/01	0	0.00	1	58.00	57.90	-1	4,733	-0.02%
2018/10/31	4	54.35	1	55.40	55.40	3	4,905	0.06%
2018/10/30	1	53.30	1	52.40	52.40	0	4,885	0.00%
2018/10/29	1	53.40	1	54.00	54.00	0	4,862	0.00%
2018/10/26	3	57.80	0	0.00	54.80	3	4,844	0.06%
2018/10/25	11	58.14	11	56.85	56.80	0	4,816	0.00%
2018/10/24	1	58.40	2	60.10	60.20	-1	4,759	-0.02%
2018/10/23	2	59.35	1	58.00	58.00	1	4,734	0.02%
2018/10/22	0	0.00	2	60.90	60.90	-2	4,739	-0.04%
2018/10/19	1	57.70	4	58.40	59.70	-3	4,740	-0.06%
2018/10/18	1	58.80	4	58.28	58.50	-3	4,744	-0.06%
2018/10/17	1	59.50	0	0.00	58.50	1	4,821	0.02%
2018/10/16	3	58.67	0	0.00	57.80	3	4,898	0.06%
2018/10/15	6	57.77	2	57.80	57.80	4	5,034	0.08%
2018/10/12	5	54.30	0	0.00	57.40	5	5,083	0.10%
2018/10/11	3	55.00	5	54.50	54.50	-2	5,070	-0.04%
2018/10/09	3	62.13	8	61.71	60.50	-5	5,094	-0.10%
2018/10/08	1	66.40	2	65.60	64.80	-1	5,036	-0.02%
2018/10/05	1	69.70	2	67.70	67.00	-1	5,060	-0.02%
2018/10/04	6	70.45	1	70.20	70.20	5	5,118	0.10%
2018/10/03	13	72.36	30	72.59	70.00	-17	5,118	-0.33%
2018/10/02	38	74.97	16	73.50	73.50	22	5,095	0.43%
2018/10/01	0	0.00	1	73.10	73.30	-1	5,000	-0.02%
2018/09/28	2	72.50	6	72.05	72.30	-4	5,050	-0.08%
2018/09/27	2	71.50	12	71.78	71.70	-10	5,147	-0.19%
2018/09/26	16	72.74	11	71.40	71.40	5	5,164	0.10%
2018/09/25	12	70.93	10	71.55	72.20	2	5,172	0.04%
2018/09/21	1	69.90	4	70.08	70.20	-3	5,170	-0.06%
2018/09/20	1	70.40	1	70.10	70.70	0	5,080	0.00%
2018/09/19	0	0.00	2	70.70	70.20	-2	5,087	-0.04%
2018/09/18	3	70.27	2	70.35	70.00	1	5,141	0.02%
2018/09/17	1	71.40	1	71.70	71.70	0	5,179	0.00%
2018/09/14	0	0.00	1	70.00	71.70	-1	5,216	-0.02%
2018/09/13	0	0.00	1	68.50	68.50	-1	5,236	-0.02%
2018/09/12	2	68.75	1	69.20	69.20	1	5,278	0.02%
2018/09/11	14	68.92	16	71.98	70.70	-2	5,357	-0.04%
2018/09/10	4	70.55	1	70.70	69.30	3	5,325	0.06%
2018/09/07	2	78.35	1	76.50	77.00	1	5,431	0.02%
2018/09/06	11	79.72	11	79.80	79.80	0	5,571	0.00%
2018/09/05	13	81.19	10	80.20	80.20	3	5,869	0.05%
2018/09/04	10	79.40	13	79.48	79.50	-3	6,252	-0.05%
2018/09/03	10	81.10	10	79.00	78.70	0	6,833	0.00%
2018/08/31	6	80.50	6	80.80	80.80	0	7,235	0.00%
2018/08/30	10	80.50	1	80.60	80.70	9	7,340	0.12%
2018/08/28	0	0.00	14	81.24	80.60	-14	7,796	-0.18%
2018/08/27	11	80.28	0	0.00	80.40	11	7,822	0.14%
2018/08/24	0	0.00	1	78.90	78.60	-1	7,863	-0.01%
2018/08/23	10	81.00	10	79.30	79.30	0	7,938	0.00%
2018/08/22	0	0.00	6	80.15	80.10	-6	7,956	-0.08%
2018/08/21	9	78.89	5	79.70	79.70	4	8,028	0.05%
2018/08/20	14	79.04	11	78.57	78.60	3	8,107	0.04%
2018/08/17	11	81.97	5	80.00	79.50	6	8,203	0.07%
2018/08/16	14	77.71	12	79.42	80.00	2	8,362	0.02%
2018/08/15	7	80.67	5	80.16	80.00	2	8,296	0.02%
2018/08/14	3	82.07	1	81.60	81.60	2	8,375	0.02%
2018/08/13	5	82.52	7	81.93	82.60	-2	8,370	-0.02%
2018/08/10	4	90.23	3	89.53	88.30	1	8,213	0.01%
2018/08/09	9	91.34	0	0.00	90.80	9	8,330	0.11%
2018/08/08	14	89.10	24	88.15	92.20	-10	8,183	-0.12%
2018/08/07	6	82.93	7	84.71	83.90	-1	7,839	-0.01%
2018/08/06	1	88.00	2	87.85	88.00	-1	7,689	-0.01%
2018/08/03	11	88.70	4	88.40	88.70	7	7,762	0.09%
2018/08/02	7	88.53	9	89.61	88.10	-2	7,787	-0.03%
2018/08/01	8	89.10	0	0.00	89.10	8	7,823	0.10%
2018/07/30	23	89.68	24	89.55	89.70	-1	7,938	-0.01%
2018/07/27	1	90.00	1	89.20	89.20	0	7,938	0.00%
2018/07/25	0	0.00	5	88.86	88.50	-5	7,991	-0.06%
2018/07/24	1	87.50	1	88.60	89.00	0	8,123	0.00%
2018/07/23	1	92.50	16	88.86	89.50	-15	8,134	-0.18%
2018/07/20	19	92.23	13	92.47	92.20	6	8,180	0.07%
2018/07/19	10	91.10	8	92.90	91.10	2	8,116	0.02%
2018/07/18	10	90.52	12	91.69	90.30	-2	8,211	-0.02%
2018/07/17	19	92.49	3	92.93	91.90	16	8,406	0.19%
2018/07/16	6	91.72	4	91.93	91.70	2	8,455	0.02%
2018/07/13	5	92.02	3	91.60	91.00	2	8,549	0.02%
2018/07/12	4	91.33	0	0.00	91.50	4	8,961	0.04%
2018/07/11	0	0.00	9	87.92	87.50	-9	9,523	-0.09%
2018/07/10	10	88.77	1	88.90	88.90	9	9,647	0.09%
2018/07/09	3	88.00	11	88.21	87.30	-8	9,676	-0.08%
2018/07/06	11	89.23	1	89.40	89.40	10	9,702	0.10%
2018/07/05	16	90.16	15	89.23	86.00	1	9,703	0.01%
2018/07/04	9	90.24	1	89.70	90.20	8	9,695	0.08%
2018/07/03	0	0.00	13	90.53	90.50	-13	9,676	-0.13%
2018/07/02	5	95.24	12	95.70	92.00	-7	9,669	-0.07%
2018/06/29	16	93.63	3	93.40	94.00	13	9,665	0.13%
2018/06/28	2	91.65	3	91.53	91.70	-1	9,635	-0.01%
2018/06/26	1	91.80	3	91.80	92.50	-2	9,635	-0.02%
2018/06/25	1	96.00	0	0.00	93.30	1	9,602	0.01%
2018/06/22	1	97.10	17	96.71	96.80	-16	9,646	-0.17%
2018/06/21	23	98.90	28	100.41	98.50	-5	9,690	-0.05%
2018/06/20	16	99.07	11	99.96	99.00	5	9,823	0.05%
2018/06/19	20	104.63	25	103.32	102.00	-5	9,921	-0.05%
2018/06/15	5	107.80	6	107.33	107.00	-1	10,086	-0.01%
2018/06/14	17	109.91	7	109.93	110.00	10	10,122	0.10%
2018/06/13	17	113.91	10	114.55	109.50	7	10,003	0.07%
2018/06/12	12	111.58	30	112.33	111.50	-18	9,896	-0.18%
2018/06/11	28	110.61	5	111.40	111.00	23	9,973	0.23%
2018/06/08	22	106.50	54	106.07	107.50	-32	9,426	-0.34%
2018/06/07	21	97.97	10	100.50	97.90	11	9,122	0.12%
2018/06/06	18	99.66	14	101.36	99.30	4	9,083	0.04%
2018/06/05	23	97.75	17	96.39	98.90	6	9,182	0.07%
2018/06/04	20	95.97	1	95.80	95.30	19	8,960	0.21%
2018/06/01	1	95.00	0	0.00	94.70	1	9,016	0.01%
2018/05/31	1	94.40	1	95.40	94.70	0	9,096	0.00%
2018/05/30	0	0.00	20	93.51	93.20	-20	9,150	-0.22%
2018/05/29	2	96.05	3	96.47	95.50	-1	9,289	-0.01%
2018/05/28	6	95.95	13	96.62	95.90	-7	9,717	-0.07%
2018/05/25	4	95.83	19	96.13	95.20	-15	9,996	-0.15%
2018/05/24	26	94.92	3	95.73	95.00	23	9,908	0.23%
2018/05/23	1	91.50	11	91.81	92.10	-10	9,867	-0.10%
2018/05/22	21	95.33	22	93.45	92.50	-1	9,902	-0.01%
2018/05/21	21	92.82	4	92.55	92.50	17	9,906	0.17%
2018/05/18	1	91.40	10	91.87	90.20	-9	9,899	-0.09%
2018/05/17	16	92.51	4	92.50	92.20	12	10,010	0.12%
2018/05/16	1	89.50	3	90.17	90.00	-2	9,969	-0.02%
2018/05/15	1	89.70	7	88.67	88.30	-6	10,102	-0.06%
2018/05/14	3	89.20	6	89.15	88.60	-3	10,327	-0.03%
2018/05/11	3	91.43	6	90.50	90.00	-3	10,396	-0.03%
2018/05/10	1	91.50	10	91.72	91.30	-9	10,518	-0.09%
2018/05/09	14	90.94	0	0.00	90.30	14	10,770	0.13%
2018/05/08	2	91.45	11	90.88	90.70	-9	10,944	-0.08%
2018/05/07	13	92.24	13	92.91	92.30	0	11,138	0.00%
2018/05/04	10	91.40	0	0.00	89.80	10	11,659	0.09%
2018/05/02	6	92.45	7	90.57	90.40	-1	12,704	-0.01%
2018/04/30	7	88.83	19	89.70	92.40	-12	13,070	-0.09%
2018/04/27	11	91.03	5	91.40	91.00	6	12,940	0.05%
2018/04/26	10	88.58	19	93.99	89.90	-9	12,914	-0.07%
2018/04/25	14	95.46	3	95.20	95.30	11	12,840	0.09%
2018/04/24	6	96.17	2	95.95	95.00	4	12,816	0.03%
2018/04/23	3	102.33	4	98.48	99.50	-1	12,740	-0.01%
2018/04/20	5	108.10	2	108.75	106.50	3	12,537	0.02%
2018/04/19	1	109.00	2	106.75	106.50	-1	12,413	-0.01%
2018/04/18	9	109.89	4	112.63	107.00	5	12,497	0.04%
2018/04/17	3	111.83	28	111.02	109.50	-25	12,046	-0.21%
2018/04/16	20	104.00	10	104.55	104.00	10	11,418	0.09%
2018/04/13	2	102.25	1	102.50	102.50	1	11,333	0.01%
2018/04/12	4	102.38	1	102.00	102.00	3	11,311	0.03%
2018/04/11	5	103.80	6	104.83	101.50	-1	11,358	-0.01%
2018/04/10	6	103.08	11	102.09	103.00	-5	11,373	-0.04%
2018/04/09	10	100.50	0	0.00	100.50	10	11,333	0.09%
2018/04/03	1	100.00	1	100.00	100.50	0	11,428	0.00%
2018/04/02	0	0.00	1	102.50	101.50	-1	11,484	-0.01%
2018/03/30	7	104.93	0	0.00	102.50	7	11,741	0.06%
2018/03/29	1	103.50	1	103.00	103.00	0	11,891	0.00%
2018/03/28	1	104.50	7	104.50	104.00	-6	11,923	-0.05%
2018/03/27	8	105.38	18	106.36	105.00	-10	11,935	-0.08%
2018/03/26	17	104.18	3	104.50	104.00	14	11,928	0.12%
2018/03/23	2	101.50	1	103.50	103.50	1	11,928	0.01%
2018/03/22	3	111.17	16	112.81	107.50	-13	11,923	-0.11%
2018/03/21	20	111.43	11	111.86	111.50	9	11,799	0.08%
2018/03/20	4	111.75	2	114.00	108.50	2	11,627	0.02%
2018/03/19	2	110.25	16	110.41	111.50	-14	11,530	-0.12%
2018/03/16	11	109.55	12	110.79	109.50	-1	11,568	-0.01%
2018/03/15	12	109.21	5	110.70	109.00	7	11,700	0.06%
2018/03/14	2	106.00	11	105.64	107.00	-9	11,310	-0.08%
2018/03/13	10	106.00	2	107.50	106.00	8	11,513	0.07%
2018/03/12	1	106.00	5	106.00	104.50	-4	11,617	-0.03%
2018/03/09	8	105.38	3	107.00	104.50	5	11,812	0.04%
2018/03/05	1	107.50	2	107.00	105.50	-1	12,005	-0.01%
2018/03/02	8	107.94	6	107.50	107.50	2	11,990	0.02%
2018/03/01	5	110.70	2	111.00	110.00	3	11,933	0.03%
2018/02/27	1	106.00	18	107.83	110.00	-17	11,587	-0.15%
2018/02/26	0	0.00	1	99.70	100.00	-1	11,284	-0.01%
2018/02/23	1	101.00	2	104.00	100.50	-1	11,390	-0.01%
2018/02/22	2	99.75	1	99.70	99.70	1	11,747	0.01%
2018/02/21	17	100.00	0	0.00	100.50	17	11,855	0.14%
2018/02/12	2	96.20	1	93.00	93.00	1	11,861	0.01%
2018/02/09	2	90.40	3	94.67	96.00	-1	12,282	-0.01%
2018/02/08	9	96.23	2	95.55	96.00	7	12,232	0.06%
2018/02/07	3	100.83	1	102.00	97.80	2	12,194	0.02%
2018/02/06	4	99.35	143	98.56	97.80	-139	12,216	-1.14%	大賣/鉅額交易
2018/02/05	3	108.50	2	108.75	108.50	1	12,046	0.01%
2018/02/02	10	112.50	11	113.82	112.50	-1	12,119	-0.01%
2018/02/01	38	118.53	6	115.25	114.00	32	12,158	0.26%
2018/01/31	42	119.23	5	119.40	118.00	37	12,072	0.31%
2018/01/30	12	121.42	12	122.54	123.00	0	12,087	0.00%
2018/01/29	8	121.56	24.1	120.57	124.00	-16.1	12,033	-0.13%
2018/01/26	7	116.57	9	115.72	116.00	-2	11,783	-0.02%
2018/01/25	89	114.57	18	113.67	116.00	71	11,579	0.61%
2018/01/24	2	100.95	7	102.76	105.50	-5	10,980	-0.05%
2018/01/23	5	97.52	1	96.50	96.10	4	11,090	0.04%
2018/01/19	0	0.00	9	96.32	95.30	-9	11,767	-0.08%
2018/01/18	10	97.93	10	100.00	97.50	0	11,898	0.00%
2018/01/17	12	99.55	1	99.50	99.50	11	12,261	0.09%
2018/01/16	6	98.25	0	0.00	98.60	6	12,775	0.05%
2018/01/15	6	98.27	1	97.80	97.80	5	12,979	0.04%
2018/01/12	2	98.25	4	98.95	98.00	-2	13,301	-0.02%
2018/01/10	2	94.95	2	94.70	95.00	0	13,922	0.00%
2018/01/09	3	96.60	0	0.00	95.50	3	14,366	0.02%
2018/01/08	6	98.32	9	98.03	97.50	-3	14,563	-0.02%
2018/01/05	16	101.07	34	100.65	100.00	-18	14,791	-0.12%
2018/01/04	26	99.67	1	99.70	99.70	25	15,107	0.17%
2018/01/03	1	98.80	16	98.94	98.50	-15	15,646	-0.10%
2018/01/02	21	98.02	15	98.24	98.40	6	16,449	0.04%