亞光 (3019)-玉山-城中券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
64.4
漲跌
▲0.1
漲幅
+0.16%
成交量
417張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	64.50	0	0.00	64.40	2	801	0.25%
2024/05/02	1	64.90	3	65.30	65.20	-2	801	-0.25%
2024/04/30	1	64.50	0	0.00	64.20	1	808	0.12%
2024/04/26	0	0.00	1	63.10	63.20	-1	845	-0.12%
2024/04/25	1	62.90	0	0.00	63.20	1	852	0.12%
2024/04/23	0	0.00	1	62.40	62.40	-1	870	-0.11%
2024/04/19	1	61.80	0	0.00	62.00	1	872	0.11%
2024/04/18	0	63.80	0	0.00	63.80	0	865	0.00%
2024/04/16	5	63.36	1	63.60	63.10	4	858	0.47%
2024/04/15	8	65.66	7	65.94	65.20	1	848	0.12%
2024/04/10	0	67.00	3	66.73	66.30	-3	912	-0.33%
2024/04/09	0	0.00	1	66.20	66.40	-1	913	-0.11%
2024/04/08	1	65.60	3	66.07	65.60	-2	912	-0.22%
2024/04/01	0	0.00	1	65.00	64.80	-1	931	-0.11%
2024/03/29	1	64.31	3	64.70	64.40	-2	1,012	-0.20%
2024/03/28	6	65.70	3	66.27	65.00	3	1,062	0.28%
2024/03/27	0	65.57	0	0.00	65.20	0	1,062	0.00%
2024/03/26	0	65.00	0	0.00	64.90	0	1,062	0.00%
2024/03/22	1	64.80	1	64.80	64.70	0	1,091	0.00%
2024/03/20	1	64.70	0	65.00	64.50	1	1,190	0.08%
2024/03/15	1	63.60	0	0.00	63.50	1	1,774	0.06%
2024/03/12	0	65.30	1	64.60	64.60	-1	1,793	-0.06%
2024/03/11	0	63.60	0	0.00	63.70	0	1,794	0.00%
2024/03/08	2	63.05	0	0.00	63.00	2	1,796	0.11%
2024/03/07	2	64.50	0	0.00	64.30	2	1,783	0.11%
2024/03/06	7	65.51	2	65.40	65.20	5	1,771	0.28%
2024/03/04	2	66.90	0	0.00	66.90	2	1,769	0.11%
2024/03/01	6	66.82	0	0.00	67.00	6	1,770	0.34%
2024/02/27	2	67.25	0	0.00	67.20	2	1,804	0.11%
2024/02/26	0	68.00	0	0.00	68.90	0	1,879	0.00%
2024/02/22	0	69.00	2	69.50	68.50	-2	1,899	-0.11%
2024/02/20	2	67.50	0	0.00	67.10	2	1,864	0.11%
2024/02/19	0	0.00	3	67.47	67.90	-3	1,862	-0.16%
2024/02/15	2	66.40	3	66.40	66.30	-1	1,853	-0.05%
2024/02/01	2	66.60	0	0.00	66.40	2	1,839	0.11%
2024/01/26	0.2	67.80	0	0.00	67.40	0.2	1,861	0.01%
2024/01/23	1	68.30	1	68.30	69.20	0	1,838	0.00%
2024/01/19	0	0.00	2	65.90	65.90	-2	1,785	-0.11%
2024/01/17	2.1	64.40	0	0.00	64.70	2.1	1,780	0.12%
2024/01/12	10	66.95	0	0.00	66.40	10	1,757	0.57%
2024/01/08	1	67.50	0	0.00	66.70	1	1,774	0.06%
2024/01/05	0	0.00	1	68.20	67.70	-1	1,761	-0.06%
2024/01/04	1	67.60	1.5	67.94	67.10	-0.5	1,749	-0.03%
2024/01/02	2	70.50	0	0.00	70.30	2	1,693	0.12%
2023/12/29	0.1	69.60	0	0.00	70.20	0.1	1,683	0.00%
2023/12/28	0.2	70.07	2	70.30	69.60	-1.9	1,675	-0.11%
2023/12/27	5	71.20	6	71.00	70.60	-1	1,658	-0.06%
2023/12/26	8.1	71.75	7	71.79	70.60	1.1	1,639	0.07%
2023/12/25	2	70.95	0	0.00	71.70	2	1,555	0.13%
2023/12/21	0	0.00	1	69.20	68.70	-1	1,494	-0.07%
2023/12/20	0.1	69.20	3	69.67	69.50	-2.9	1,489	-0.19%
2023/12/19	2.2	68.50	0	0.00	69.20	2.2	1,476	0.15%
2023/12/18	6.5	69.10	3	69.17	69.10	3.5	1,451	0.24%
2023/12/15	6	71.48	1	70.40	70.40	5	1,416	0.35%
2023/12/14	5	73.74	19.5	73.32	72.30	-14.5	1,350	-1.07%
2023/12/13	3	70.90	10	71.84	72.80	-7	1,139	-0.61%
2023/12/12	1	69.00	1	69.30	69.00	0	894	0.00%
2023/11/29	0	0.00	10	66.76	67.00	-10	728	-1.37%
2023/11/27	5.5	65.61	0	0.00	65.40	5.5	719	0.76%
2023/11/24	5	66.50	2	66.65	66.10	3	710	0.42%
2023/11/23	1	67.50	4.1	66.98	67.30	-3.1	685	-0.45%
2023/11/22	3	65.77	12	65.27	65.10	-9	603	-1.49%
2023/11/21	3	64.50	2	64.80	64.30	1	575	0.17%
2023/11/20	0	0.00	2	64.50	64.40	-2	563	-0.35%
2023/11/15	0	0.00	2	63.00	63.10	-2	538	-0.37%
2023/11/13	1	62.40	0	0.00	62.30	1	545	0.18%
2023/11/09	2	62.85	0	0.00	62.40	2	553	0.36%
2023/11/08	0	0.00	1	63.50	63.30	-1	580	-0.17%
2023/11/03	2	63.30	3	63.53	62.80	-1	598	-0.17%
2023/11/02	0	0.00	1	61.80	61.50	-1	586	-0.17%
2023/10/31	1	60.80	0	0.00	60.50	1	635	0.16%
2023/10/30	0	0.00	1	61.40	61.50	-1	698	-0.14%
2023/10/26	2	61.60	2	61.20	60.90	0	712	0.00%
2023/10/25	1	62.40	13	62.17	62.00	-12	717	-1.67%
2023/10/20	6	60.38	1	61.20	60.90	5	725	0.69%
2023/10/19	1	60.50	0	0.00	60.70	1	735	0.14%
2023/10/18	11	60.63	0	0.00	61.70	11	736	1.49%
2023/10/17	0	0.00	1	62.30	61.60	-1	717	-0.14%
2023/10/16	1	61.90	0	0.00	61.70	1	729	0.14%
2023/10/02	1	63.30	0	0.00	63.30	1	927	0.11%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/25	0	0.00	3	64.00	64.10	-3	1,006	-0.30%
2023/09/22	2	62.70	0	0.00	63.30	2	1,016	0.20%
2023/09/21	2	63.35	0	0.00	62.90	2	1,029	0.19%
2023/09/20	1	64.70	0	0.00	64.00	1	1,027	0.10%
2023/09/19	2	65.25	0	0.00	65.10	2	1,039	0.19%
2023/09/18	0	0.00	2	66.50	65.70	-2	1,046	-0.19%
2023/09/15	2	65.30	0	0.00	65.30	2	1,042	0.19%
2023/09/14	0	0.00	2	65.60	65.60	-2	1,052	-0.19%
2023/09/13	1	65.50	2	66.50	65.00	-1	1,064	-0.09%
2023/09/11	1	63.50	0	0.00	63.10	1	1,134	0.09%
2023/09/07	1	64.70	0	0.00	64.60	1	1,285	0.08%
2023/09/06	1	64.60	2	64.80	64.50	-1	1,286	-0.08%
2023/09/05	2	64.90	5	65.20	65.10	-3	1,286	-0.23%
2023/09/04	0	0.00	3	64.23	64.30	-3	1,283	-0.23%
2023/08/30	1	63.10	1	63.00	63.00	0	1,307	0.00%
2023/08/23	0	0.00	2	62.90	62.80	-2	1,476	-0.14%
2023/08/22	2	62.30	0	0.00	62.20	2	1,479	0.14%
2023/08/21	1	62.50	0	0.00	62.70	1	1,481	0.07%
2023/08/18	1	62.60	0	0.00	62.20	1	1,487	0.07%
2023/08/16	5	62.30	0	0.00	62.20	5	1,477	0.34%
2023/08/15	0	0.00	2	62.90	62.50	-2	1,479	-0.14%
2023/08/14	6	62.53	0	0.00	62.00	6	1,480	0.41%
2023/08/11	10	64.92	0	0.00	64.80	10	1,470	0.68%
2023/08/08	0	0.00	1	66.70	67.10	-1	1,458	-0.07%
2023/08/07	1	65.10	7	67.29	67.40	-6	1,454	-0.41%
2023/08/04	1	65.20	2	65.30	65.50	-1	1,421	-0.07%
2023/08/02	7	67.14	16	66.82	65.70	-9	1,408	-0.64%
2023/08/01	0	0.00	13	64.45	64.60	-13	1,340	-0.97%
2023/07/26	5	64.70	0	0.00	64.30	5	1,323	0.38%
2023/07/25	0	0.00	1	65.20	65.00	-1	1,321	-0.08%
2023/07/24	10	64.96	0	0.00	64.50	10	1,318	0.76%
2023/07/20	1	66.60	0	0.00	66.50	1	1,315	0.08%
2023/07/19	2	67.10	4	67.00	66.30	-2	1,310	-0.15%
2023/07/18	9	66.30	0	0.00	66.30	9	1,307	0.69%
2023/07/17	7	67.10	1	67.80	67.60	6	1,305	0.46%
2023/07/14	4	68.05	0	0.00	67.50	4	1,307	0.31%
2023/07/13	0	0.00	3	68.93	67.90	-3	1,311	-0.23%
2023/07/12	1	67.50	7	67.13	67.70	-6	1,309	-0.46%
2023/07/11	0	0.00	4	68.98	68.30	-4	1,300	-0.31%
2023/07/10	1	69.20	1	68.10	67.40	0	1,282	0.00%
2023/07/07	0	0.00	1	67.20	67.00	-1	1,231	-0.08%
2023/07/06	3	67.80	2	67.30	67.90	1	1,194	0.08%
2023/07/05	0	0.00	9	66.44	66.10	-9	1,169	-0.77%
2023/07/04	1	65.00	0	0.00	65.30	1	1,148	0.09%
2023/06/30	3	64.63	0	0.00	64.30	3	1,142	0.26%
2023/06/29	0	0.00	2	66.00	66.30	-2	1,134	-0.18%
2023/06/27	4	65.00	0	0.00	64.40	4	1,133	0.35%
2023/06/21	0	0.00	10	67.00	66.80	-10	1,129	-0.89%
2023/06/19	2	67.80	2	68.60	67.20	0	1,128	0.00%
2023/06/14	5	68.66	6	68.77	68.00	-1	1,043	-0.10%
2023/06/13	1	66.20	259	65.67	66.20	-258	924	-27.92%	大賣/鉅額交易
2023/06/08	0	0.00	5	65.70	65.10	-5	977	-0.51%
2023/06/07	0	0.00	2	65.70	66.10	-2	1,035	-0.19%
2023/06/06	27	65.88	1	66.00	65.60	26	1,075	2.42%
2023/06/05	37	66.85	1	66.90	66.80	36	1,138	3.16%
2023/06/02	44	66.03	2	66.10	66.00	42	1,430	2.94%
2023/06/01	161	68.88	21	66.41	66.80	140	1,630	8.59%	大買/鉅額交易
2023/05/31	1	65.30	0	0.00	65.50	1	1,517	0.07%
2023/05/26	0	0.00	0.1	64.40	64.00	-0.1	1,506	-0.01%
2023/05/19	1	64.20	2	64.40	64.40	-1	1,534	-0.07%
2023/05/18	1.1	63.82	0	63.90	64.20	1.1	1,534	0.07%
2023/05/17	1	63.80	1	64.10	64.00	0	1,533	0.00%
2023/05/16	0	0.00	1	62.60	62.60	-1	1,514	-0.07%
2023/05/15	0	0.00	1	62.30	62.30	-1	1,510	-0.07%
2023/05/12	0	0.00	0.5	62.10	62.00	-0.5	1,516	-0.03%
2023/05/11	3	62.10	0	0.00	61.80	3	1,521	0.20%
2023/05/10	0	0.00	0.9	62.56	63.00	-0.9	1,521	-0.06%
2023/05/09	1	63.40	0	0.00	62.60	1	1,534	0.07%
2023/04/26	9	62.96	0	0.00	63.40	9	1,684	0.53%
2023/04/25	0	0.00	1	62.80	62.80	-1	1,682	-0.06%
2023/04/19	1	66.80	0	0.00	66.60	1	1,661	0.06%
2023/04/18	2	68.00	0	0.00	67.30	2	1,661	0.12%
2023/04/17	0	0.00	1	68.50	68.50	-1	1,643	-0.06%
2023/04/14	0	0.00	0.3	67.40	67.00	-0.3	1,613	-0.02%
2023/04/13	0	0.00	15	66.87	66.80	-15	1,603	-0.94%
2023/04/10	0	0.00	3	67.00	67.00	-3	1,574	-0.19%
2023/04/07	0	0.00	1	65.50	65.50	-1	1,548	-0.06%
2023/03/30	2	65.90	0	0.00	66.10	2	1,537	0.13%
2023/03/29	0	65.70	1	65.50	65.50	-1	1,530	-0.07%
2023/03/28	0	0.00	3	65.50	65.30	-3	1,527	-0.20%
2023/03/27	0	66.50	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.50	0	0.00	66.10	1	1,515	0.07%
2023/03/23	0	0.00	1	66.10	66.20	-1	1,505	-0.07%
2023/03/22	2	65.90	0	0.00	65.80	2	1,500	0.13%
2023/03/21	0	65.70	0	0.00	65.60	0	1,494	0.00%
2023/03/20	1	64.70	0	0.00	64.90	1	1,489	0.07%
2023/03/17	0	0.00	2	64.55	64.80	-2	1,487	-0.13%
2023/03/15	5	65.60	0	0.00	65.00	5	1,475	0.34%
2023/03/14	0	0.00	2	64.90	64.90	-2	1,469	-0.14%
2023/03/13	8	65.75	7	66.13	66.20	1	1,460	0.07%
2023/03/10	1	68.20	18	68.86	67.60	-17	1,441	-1.18%
2023/03/08	1	70.70	2	70.70	70.60	-1	1,394	-0.07%
2023/03/07	20	72.95	3	72.37	72.40	17	1,322	1.29%
2023/03/06	6	69.83	7	70.59	72.00	-1	1,015	-0.10%
2023/03/03	1	65.80	0	0.00	65.50	1	792	0.13%
2023/03/02	0.3	64.90	0	0.00	64.30	0.3	785	0.04%
2023/02/23	0	66.20	0	0.00	65.80	0	814	0.00%
2023/02/21	5	67.40	1	67.00	67.10	4	961	0.42%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.10%
2023/02/17	0	0.00	1	65.30	65.30	-1	960	-0.10%
2023/02/15	1	64.40	0	0.00	64.40	1	986	0.10%
2023/02/10	2	65.75	0	0.00	64.80	2	1,044	0.19%
2023/02/06	1	66.70	0	0.00	66.50	1	1,082	0.09%
2023/02/03	1	67.30	0	0.00	67.20	1	1,079	0.09%
2023/02/02	12	67.40	12	67.15	67.10	0	1,066	0.00%
2023/02/01	11	64.23	12	66.19	66.00	-1	986	-0.10%
2023/01/31	0	0.00	1	63.40	63.70	-1	961	-0.10%
2023/01/11	0	0.00	3	63.20	62.90	-3	1,027	-0.29%
2022/12/21	0	0.00	2	62.00	62.00	-2	1,211	-0.17%
2022/12/19	1	62.90	0	0.00	63.00	1	1,224	0.08%
2022/12/15	5	64.16	0	0.00	64.20	5	1,232	0.41%
2022/12/08	1	63.80	0	0.00	63.80	1	1,244	0.08%
2022/12/07	5	63.60	0	0.00	63.30	5	1,251	0.40%
2022/12/06	0.1	65.40	0	0.00	64.40	0.1	1,247	0.01%
2022/11/30	5	66.20	4	65.55	66.00	1	1,236	0.08%
2022/11/21	4	64.35	0	0.00	64.20	4	1,296	0.31%
2022/11/18	5	66.48	4.2	66.20	66.00	0.8	1,280	0.06%
2022/11/17	1	64.50	10	64.70	65.30	-9	1,185	-0.76%
2022/11/16	10	63.70	0	0.00	63.70	10	1,131	0.88%
2022/11/14	0.2	63.90	0	0.00	64.00	0.2	1,144	0.02%
2022/11/11	0.2	63.60	0	0.00	63.70	0.2	1,148	0.01%
2022/11/10	0	0.00	1	63.50	63.30	-1	1,151	-0.09%
2022/11/09	0	0.00	10	63.50	63.10	-10	1,156	-0.86%
2022/11/08	10	62.30	0	0.00	62.80	10	1,252	0.80%
2022/11/07	10	61.40	12	62.42	62.40	-2	1,249	-0.16%
2022/11/04	0	0.00	5	62.00	61.70	-5	1,305	-0.38%
2022/11/03	5	60.90	0	0.00	61.10	5	1,352	0.37%
2022/11/02	1	59.20	0	0.00	58.70	1	1,323	0.08%
2022/10/25	1	57.40	4	57.40	57.50	-3	1,313	-0.23%
2022/10/14	1	57.70	2	58.05	58.20	-1	1,315	-0.08%
2022/10/13	1	55.90	0	0.00	56.30	1	1,329	0.08%
2022/10/03	1	57.10	1	56.60	56.60	0	1,452	0.00%
2022/09/30	6	55.33	5	56.62	57.60	1	1,450	0.07%
2022/09/28	0	0.00	1	53.80	53.50	-1	1,428	-0.07%
2022/09/27	0	0.00	1	55.90	56.60	-1	1,429	-0.07%
2022/09/22	0	60.00	0	0.00	59.80	0	1,475	0.00%
2022/09/06	2	62.90	1	65.00	63.00	1	1,537	0.07%
2022/09/05	0	0.00	0	62.53	62.40	0	1,516	0.00%
2022/09/02	1	65.40	0	0.00	64.40	1	1,509	0.07%
2022/09/01	2	66.00	1	67.50	64.90	1	1,511	0.07%
2022/08/31	0	0.00	1	65.30	65.90	-1	1,462	-0.07%
2022/08/25	0	0.00	2	66.00	65.80	-2	1,434	-0.14%
2022/08/22	0.1	65.50	0	0.00	65.50	0.1	1,434	0.01%
2022/08/19	0	0.00	2	67.20	67.30	-2	1,413	-0.14%
2022/08/18	1	67.00	3	66.83	67.10	-2	1,409	-0.14%
2022/08/17	2	67.35	0	0.00	67.30	2	1,404	0.14%
2022/08/16	0	0.00	3	67.97	67.80	-3	1,383	-0.22%
2022/08/15	0	0.00	4	68.10	67.50	-4	1,348	-0.30%
2022/08/12	2.2	64.78	0	0.00	64.70	2.2	1,247	0.18%
2022/08/11	6	66.22	1	65.20	65.30	5	1,241	0.40%
2022/08/10	2	65.50	0.2	65.20	64.90	1.8	1,185	0.15%
2022/08/09	0	0.00	1	61.60	62.20	-1	1,139	-0.09%
2022/08/04	1	60.50	1	59.80	61.00	0	1,154	0.00%
2022/08/02	2	61.10	2	61.45	61.00	0	1,194	0.00%
2022/07/29	0	0.00	1	62.00	62.50	-1	1,269	-0.08%
2022/07/28	2	61.70	17	61.56	61.40	-15	1,264	-1.19%
2022/07/27	0	0.00	1	61.90	62.20	-1	1,257	-0.08%
2022/07/26	1	61.50	1	62.30	61.40	0	1,255	0.00%
2022/07/25	4	63.50	2	62.90	63.00	2	1,246	0.16%
2022/07/22	1	62.40	0	0.00	62.30	1	1,225	0.08%
2022/07/21	0	0.00	2	62.50	62.90	-2	1,243	-0.16%
2022/07/20	3	61.93	4	62.10	61.60	-1	1,235	-0.08%
2022/07/19	0	0.00	3	61.30	62.30	-3	1,234	-0.24%
2022/07/18	3	62.40	1	62.80	61.90	2	1,229	0.16%
2022/07/15	6	61.38	3	61.67	62.50	3	1,197	0.25%
2022/07/14	0	0.00	1	60.00	59.80	-1	1,139	-0.09%
2022/07/13	0	0.00	4	58.53	57.40	-4	1,110	-0.36%
2022/07/12	4	55.00	3	55.60	54.90	1	1,088	0.09%
2022/07/11	3	57.10	3	58.50	57.10	0	1,090	0.00%
2022/07/08	4	57.68	0.2	57.50	57.40	3.8	1,082	0.35%
2022/07/07	0	0.00	1	56.00	56.20	-1	1,059	-0.09%
2022/07/06	1	56.00	1	56.00	56.00	0	1,034	0.00%
2022/07/04	10	57.50	1	56.90	56.90	9	1,014	0.89%
2022/07/01	2	59.90	3	58.03	56.90	-1	1,010	-0.10%
2022/06/30	1	62.00	4	62.40	61.70	-3	980	-0.31%
2022/06/27	0	0.00	0.3	66.12	66.10	-0.3	978	-0.03%
2022/06/23	0	0.00	10	62.58	63.20	-10	989	-1.01%
2022/06/20	0	0.00	1	63.50	61.20	-1	990	-0.10%
2022/06/17	1	64.80	0	0.00	64.80	1	972	0.10%
2022/06/16	0	0.00	1	68.00	66.00	-1	961	-0.10%
2022/06/15	1	68.20	0	0.00	67.20	1	980	0.10%
2022/06/14	1.2	66.72	1	67.00	66.70	0.2	982	0.02%
2022/06/10	0	0.00	1	70.30	69.70	-1	997	-0.10%
2022/06/07	1	69.00	0	68.90	69.30	1	1,009	0.10%
2022/06/06	0	0.00	0.2	69.00	69.00	-0.2	1,022	-0.02%
2022/06/02	0	0.00	1	68.40	68.00	-1	1,035	-0.10%
2022/06/01	1	69.80	0	0.00	69.20	1	1,069	0.09%
2022/05/30	0	0.00	4	67.90	67.90	-4	1,087	-0.37%
2022/05/27	1	67.30	0	0.00	67.20	1	1,092	0.09%
2022/05/26	0	66.80	0	0.00	66.70	0	1,106	0.00%
2022/05/25	1	66.90	0	0.00	66.90	1	1,121	0.09%
2022/05/13	0	0.00	1	62.80	63.00	-1	1,330	-0.08%
2022/05/12	1	62.10	0	0.00	62.00	1	1,348	0.07%
2022/05/11	0	0.00	2	63.60	63.20	-2	1,350	-0.15%
2022/05/10	0	0.00	1	63.30	65.00	-1	1,365	-0.07%
2022/05/09	2	63.90	1	64.10	63.90	1	1,350	0.07%
2022/05/06	1	70.40	1	70.80	70.90	0	1,297	0.00%
2022/05/05	1	71.90	2	72.35	71.90	-1	1,307	-0.08%
2022/04/27	10	69.70	0	0.00	70.50	10	1,424	0.70%
2022/04/22	1	74.70	0	0.00	74.70	1	1,436	0.07%
2022/04/08	0	0.00	3	77.27	77.50	-3	2,098	-0.14%
2022/04/07	1	76.40	0	0.00	76.10	1	2,140	0.05%
2022/04/06	1	78.00	0	0.00	77.70	1	2,278	0.04%
2022/03/29	1	80.10	0	0.00	79.60	1	2,405	0.04%
2022/03/24	0.2	79.30	0	0.00	79.30	0.2	2,612	0.01%
2022/03/21	0	0.00	2	78.55	78.40	-2	2,871	-0.07%
2022/03/16	0	0.00	1	74.30	75.10	-1	3,204	-0.03%
2022/03/11	1	77.00	0	0.00	76.80	1	3,803	0.03%
2022/03/10	5	78.10	0	0.00	78.20	5	4,261	0.12%
2022/03/09	0	0.00	1	76.00	76.30	-1	4,438	-0.02%
2022/03/08	1.2	75.58	10	77.50	75.00	-8.8	4,797	-0.18%
2022/03/07	1	77.20	6	77.20	77.30	-5	5,230	-0.10%
2022/03/04	1	81.10	0	0.00	80.80	1	5,903	0.02%
2022/02/25	0	0.00	2	80.40	80.90	-2	7,133	-0.03%
2022/02/24	2	82.00	3	80.13	80.10	-1	7,408	-0.01%
2022/02/22	8.2	84.65	1.3	84.14	83.80	6.9	8,544	0.08%
2022/02/18	0.1	87.50	1	87.70	87.50	-0.9	8,995	-0.01%
2022/02/17	0	0.00	1	88.40	88.30	-1	9,348	-0.01%
2022/02/16	2	88.05	5	88.20	87.70	-3	9,614	-0.03%
2022/02/15	1	88.10	0	0.00	87.20	1	9,597	0.01%
2022/02/14	0	0.00	1	85.40	85.80	-1	9,604	-0.01%
2022/02/11	5	88.00	7	88.30	87.90	-2	9,606	-0.02%
2022/02/09	1	87.90	9	88.44	89.00	-8	9,660	-0.08%
2022/02/08	3	87.77	0	0.00	88.20	3	9,651	0.03%
2022/01/26	0	0.00	1	84.00	84.00	-1	9,742	-0.01%
2022/01/25	2	84.70	0	0.00	84.20	2	9,806	0.02%
2022/01/24	0	0.00	10	83.73	85.90	-10	9,935	-0.10%
2022/01/21	6	86.40	2	86.35	85.50	4	10,050	0.04%
2022/01/20	1	87.70	0	0.00	88.00	1	10,227	0.01%
2022/01/19	2	87.70	1	88.80	87.70	1	10,315	0.01%
2022/01/18	1	88.60	0	0.00	88.40	1	10,452	0.01%
2022/01/17	0	0.00	1	88.00	88.80	-1	10,459	-0.01%
2022/01/13	11	89.02	11	88.91	88.90	0	10,393	0.00%
2022/01/12	2	88.15	12	89.07	88.60	-10	10,380	-0.10%
2022/01/11	14	90.14	9	89.27	89.20	5	10,346	0.05%
2022/01/10	3	92.00	4	91.78	92.00	-1	10,289	-0.01%
2022/01/07	17	92.59	3	91.00	91.00	14	10,265	0.14%
2022/01/06	18	93.81	21	93.72	93.90	-3	10,182	-0.03%
2022/01/05	22	95.25	16	96.40	95.20	6	10,147	0.06%
2022/01/04	1	96.70	7	96.46	96.90	-6	10,056	-0.06%
2022/01/03	11	94.29	19	94.88	95.00	-8	9,897	-0.08%
2021/12/30	18	93.98	12	93.89	93.90	6	9,850	0.06%
2021/12/29	5	95.24	10	95.35	93.60	-5	9,816	-0.05%
2021/12/28	6	93.45	5	93.60	93.90	1	9,685	0.01%
2021/12/27	0	0.00	2	94.15	94.00	-2	9,668	-0.02%
2021/12/24	1	93.10	1	93.20	92.70	0	9,660	0.00%
2021/12/23	4	94.40	1.1	93.82	93.80	3	9,637	0.03%
2021/12/22	23	94.01	50	94.18	94.00	-27	9,623	-0.28%
2021/12/21	41	93.80	27	93.17	93.70	14	9,564	0.15%
2021/12/20	0	0.00	1	92.10	92.00	-1	9,464	-0.01%
2021/12/17	48	91.68	25	93.07	91.20	23	9,411	0.24%
2021/12/16	4.1	93.62	2	94.10	94.20	2.1	9,293	0.02%
2021/12/15	1	92.10	7	92.89	92.10	-6	9,227	-0.07%
2021/12/14	23	92.94	10	92.47	92.00	13	9,170	0.14%
2021/12/13	42.1	94.25	52	94.84	93.80	-10	9,086	-0.11%
2021/12/10	3.1	96.16	1	96.40	95.50	2.1	8,940	0.02%
2021/12/09	18	98.31	3	97.90	96.90	15	8,845	0.17%
2021/12/08	30	99.02	22	99.46	98.50	8	8,661	0.09%
2021/12/07	16.1	97.65	5	97.76	97.10	11.1	8,383	0.13%
2021/12/06	49	98.89	47.2	100.10	97.60	1.9	8,243	0.02%
2021/12/03	8	97.33	13	97.35	96.90	-5	7,806	-0.06%
2021/12/02	42.2	98.38	25	102.31	97.00	17.2	7,640	0.22%
2021/12/01	20	99.00	19	99.80	101.50	1	7,293	0.01%
2021/11/30	9	98.08	18.1	98.72	99.10	-9.1	6,853	-0.13%
2021/11/29	23.1	93.24	23	94.19	94.10	0.1	6,181	0.00%
2021/11/26	20	96.58	25	97.14	96.40	-5	6,102	-0.08%
2021/11/25	44	95.83	47	94.80	95.00	-3	5,614	-0.05%
2021/11/24	28	93.59	28	92.82	93.60	0	5,292	0.00%
2021/11/23	12	94.83	15	93.69	92.70	-3	5,125	-0.06%
2021/11/22	51	98.43	76	97.65	97.50	-25	4,867	-0.51%
2021/11/19	41	93.25	50	93.78	93.30	-9	4,204	-0.21%
2021/11/18	17	91.29	10	91.71	90.60	7	3,805	0.18%
2021/11/17	26	87.59	7	89.10	87.10	19	3,454	0.55%
2021/11/16	13.3	91.24	9	91.53	89.80	4.3	3,338	0.13%
2021/11/15	3	90.97	38	93.48	94.30	-35	2,987	-1.17%
2021/11/12	6	86.53	1	87.80	85.80	5	2,733	0.18%
2021/11/10	0.5	88.00	0	0.00	85.70	0.5	2,730	0.02%
2021/11/09	0	0.00	4	85.15	84.90	-4	2,747	-0.15%
2021/11/08	2	84.80	0	0.00	84.10	2	2,768	0.07%
2021/11/05	0	0.00	1	86.60	87.10	-1	2,769	-0.04%
2021/11/04	1.4	87.91	0	0.00	87.60	1.4	2,776	0.05%
2021/11/03	0.2	87.50	1	88.10	87.30	-0.8	2,807	-0.03%
2021/11/02	3	87.07	3	86.14	86.20	0	2,751	0.00%
2021/11/01	21	88.67	0	0.00	87.70	21	2,682	0.78%
2021/10/29	2.3	87.91	58	88.03	88.50	-55.7	2,551	-2.18%
2021/10/28	9	86.79	9	87.38	87.60	0	2,440	0.00%
2021/10/27	14	83.73	11	81.31	83.60	3	2,248	0.13%
2021/10/26	4	81.83	23	81.27	81.00	-19	2,177	-0.87%
2021/10/25	6	78.90	3	79.10	79.10	3	2,043	0.15%
2021/10/21	5	77.64	5	76.80	76.20	0	2,199	0.00%
2021/10/15	5	75.30	1.1	75.51	75.50	3.9	2,483	0.16%
2021/10/14	0	0.00	4	74.33	74.60	-4	2,590	-0.15%
2021/10/13	2	73.10	0	0.00	72.80	2	2,665	0.08%
2021/10/12	1	74.90	0	0.00	74.60	1	2,734	0.04%
2021/10/07	0	0.00	2	75.55	75.50	-2	2,914	-0.07%
2021/10/06	2	73.75	3	72.80	73.00	-1	3,545	-0.03%
2021/10/05	2	71.00	4	72.38	73.50	-2	3,752	-0.05%
2021/10/04	4	72.00	14	72.13	71.50	-10	3,780	-0.26%
2021/10/01	14	74.44	3	73.60	73.50	11	3,819	0.29%
2021/09/30	1	75.10	1	76.60	76.80	0	3,870	0.00%
2021/09/29	16	76.70	1	77.40	75.70	15	4,236	0.35%
2021/09/28	2	78.50	1	79.10	78.30	1	4,308	0.02%
2021/09/27	1	79.50	1	80.00	79.50	0	4,375	0.00%
2021/09/24	0	0.00	1	80.00	80.10	-1	4,502	-0.02%
2021/09/23	3	80.00	2	79.40	79.40	1	4,629	0.02%
2021/09/22	6	77.80	7	79.00	79.20	-1	4,870	-0.02%
2021/09/17	1	79.30	1	79.90	79.80	0	5,327	0.00%
2021/09/16	4	80.10	2	80.35	80.30	2	5,816	0.03%
2021/09/15	2	79.15	1	79.90	79.50	1	5,953	0.02%
2021/09/13	1	79.00	0	0.00	79.00	1	5,972	0.02%
2021/09/09	2	79.20	1	79.60	79.90	1	6,033	0.02%
2021/09/07	1	80.10	0	0.00	80.80	1	6,014	0.02%
2021/09/06	1	82.40	9	81.88	81.10	-8	6,010	-0.13%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/02	1	82.60	0	0.00	82.50	1	5,999	0.02%
2021/09/01	6	86.52	3	85.93	84.40	3	5,976	0.05%
2021/08/31	0	0.00	5	82.70	83.70	-5	5,808	-0.09%
2021/08/30	0	0.00	1	82.20	82.60	-1	5,832	-0.02%
2021/08/26	2	84.05	1	84.40	84.40	1	5,837	0.02%
2021/08/25	2	84.70	6	83.98	83.40	-4	5,850	-0.07%
2021/08/23	0	0.00	0.1	81.40	81.40	-0.1	5,850	0.00%
2021/08/20	0	0.00	1	78.90	78.60	-1	5,873	-0.02%
2021/08/19	0	0.00	1	79.50	78.50	-1	5,897	-0.02%
2021/08/17	2	78.50	4	79.40	78.50	-2	5,938	-0.03%
2021/08/16	11	79.74	0	0.00	79.90	11	5,943	0.19%
2021/08/13	1	83.30	2	83.20	83.00	-1	5,914	-0.02%
2021/08/12	0	0.00	3	84.23	85.50	-3	5,910	-0.05%
2021/08/11	14	82.84	2	82.50	81.50	12	5,905	0.20%
2021/08/10	10	84.90	0	0.00	85.30	10	5,891	0.17%
2021/08/09	0	0.00	4	86.88	86.00	-4	5,919	-0.07%
2021/08/06	3	85.50	7	85.14	84.80	-4	5,888	-0.07%
2021/08/05	2	86.70	0	0.00	86.00	2	5,938	0.03%
2021/08/04	1	86.10	1	86.30	86.10	0	6,030	0.00%
2021/08/03	1	86.90	1	88.00	88.00	0	6,078	0.00%
2021/08/02	1	86.50	4	86.50	86.60	-3	6,180	-0.05%
2021/07/30	0	0.00	2	87.30	85.80	-2	6,216	-0.03%
2021/07/29	0	0.00	2	86.60	87.10	-2	6,226	-0.03%
2021/07/28	23	85.20	1	86.90	85.90	22	6,249	0.35%
2021/07/27	52	91.22	11	91.20	89.30	41	6,322	0.65%
2021/07/26	10	91.80	6	90.88	91.70	4	6,284	0.06%
2021/07/23	5	90.00	6	89.93	89.20	-1	6,240	-0.02%
2021/07/22	2	89.20	7.1	89.24	89.20	-5.1	6,484	-0.08%
2021/07/21	6.3	88.73	8	88.89	88.20	-1.7	6,516	-0.03%
2021/07/20	11	86.84	2	87.65	86.60	9	6,441	0.14%
2021/07/19	13	90.02	5.2	89.78	89.50	7.8	6,373	0.12%
2021/07/16	2	91.95	3	91.37	91.30	-1	6,365	-0.02%
2021/07/15	8	90.26	2	90.85	90.40	6	6,363	0.09%
2021/07/14	13	91.29	8.3	91.47	90.60	4.7	6,334	0.07%
2021/07/13	47.3	94.49	38.1	97.04	92.20	9.2	6,255	0.15%
2021/07/12	8	92.39	20	93.61	94.30	-12	5,656	-0.21%
2021/07/09	2	90.70	0	0.00	90.20	2	5,498	0.04%
2021/07/08	3	91.40	2	90.50	91.10	1	5,553	0.02%
2021/07/07	3	90.93	1.4	91.51	90.80	1.6	5,573	0.03%
2021/07/06	35.7	93.66	85.1	94.13	92.10	-49.4	5,563	-0.89%
2021/07/05	0	0.00	4	92.08	91.60	-4	5,337	-0.07%
2021/07/02	4	89.00	6	89.85	89.20	-2	5,510	-0.04%
2021/07/01	5	90.70	5	88.46	88.00	0	5,490	0.00%
2021/06/30	21	92.34	12.3	91.69	92.00	8.7	5,433	0.16%
2021/06/29	23	91.98	15.1	92.27	92.50	7.9	5,408	0.15%
2021/06/28	52	93.62	56	93.59	92.40	-4	5,203	-0.08%
2021/06/25	14	89.79	18.3	90.63	91.00	-4.3	4,772	-0.09%
2021/06/24	13	84.95	32.1	84.83	86.20	-19.1	4,312	-0.44%
2021/06/23	0.5	81.90	1	80.80	81.90	-0.5	4,197	-0.01%
2021/06/22	1.3	80.21	0	0.00	79.70	1.3	4,216	0.03%
2021/06/21	2	81.30	1	81.00	80.80	1	4,232	0.02%
2021/06/18	0	0.00	4	83.53	83.30	-4	4,293	-0.09%
2021/06/17	0	0.00	15	81.45	82.00	-15	4,371	-0.34%
2021/06/16	25	81.56	50	81.90	80.90	-25	4,455	-0.56%
2021/06/15	50	82.96	10	82.02	82.00	40	4,576	0.87%
2021/06/11	5	82.10	3	82.10	81.20	2	4,646	0.04%
2021/06/09	1	80.40	0	0.00	80.50	1	4,810	0.02%
2021/06/08	5.1	81.37	0	0.00	79.90	5.1	4,865	0.10%
2021/06/04	5	80.90	0	0.00	81.00	5	5,210	0.10%
2021/06/03	0	0.00	4	81.50	81.90	-4	5,331	-0.08%
2021/06/02	8.6	81.70	15	80.67	80.60	-6.4	5,422	-0.12%
2021/06/01	22.6	83.02	2	82.85	82.50	20.6	5,826	0.35%
2021/05/31	0	0.00	1	81.80	82.00	-1	5,898	-0.02%
2021/05/28	6	81.12	4	80.68	81.20	2	5,980	0.03%
2021/05/25	0	0.00	2.1	78.70	78.20	-2.1	6,397	-0.03%
2021/05/21	0	0.00	2	75.75	76.20	-2	6,937	-0.03%
2021/05/20	0	0.00	4	74.25	73.90	-4	7,728	-0.05%
2021/05/19	1	75.00	1	73.70	75.00	0	8,583	0.00%
2021/05/18	12	71.34	4	71.95	73.60	8	8,963	0.09%
2021/05/17	8	67.66	81	68.76	68.30	-73	8,983	-0.81%
2021/05/14	0	0.00	3	75.57	73.50	-3	9,000	-0.03%
2021/05/13	5	69.10	15	73.46	74.20	-10	9,084	-0.11%
2021/05/12	18	72.56	26	73.35	72.00	-8	9,244	-0.09%
2021/05/11	9	77.89	5	78.96	77.60	4	9,154	0.04%
2021/05/10	7	83.76	14	83.16	82.50	-7	9,133	-0.08%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/06	2	77.20	2	77.20	76.90	0	9,143	0.00%
2021/05/05	33	77.63	0	0.00	77.00	33	9,153	0.36%
2021/05/04	8.1	78.46	5	79.72	78.10	3.1	9,146	0.03%
2021/05/03	0.2	86.56	1	86.00	85.60	-0.8	9,019	-0.01%
2021/04/29	2.1	88.67	1	89.10	88.70	1.1	8,986	0.01%
2021/04/28	58	92.48	17	93.34	90.70	41	8,972	0.46%
2021/04/27	0.2	89.97	4	90.65	91.20	-3.9	8,731	-0.04%
2021/04/26	0.1	89.00	1	89.60	88.90	-0.9	8,680	-0.01%
2021/04/23	1	86.20	3	87.77	88.20	-2	8,683	-0.02%
2021/04/22	4	88.38	8	88.54	86.60	-4	8,696	-0.05%
2021/04/21	9	89.43	2	90.10	88.80	7	8,661	0.08%
2021/04/20	2	89.15	23	88.88	90.00	-21	8,621	-0.24%
2021/04/19	1	88.90	0	0.00	88.80	1	8,673	0.01%
2021/04/16	1	90.30	2	90.50	89.80	-1	8,803	-0.01%
2021/04/15	2	89.00	4	88.95	89.30	-2	8,847	-0.02%
2021/04/14	5	87.64	1	89.60	87.40	4	8,872	0.05%
2021/04/13	2	88.35	1	90.90	88.10	1	8,858	0.01%
2021/04/12	2	90.70	0	0.00	90.00	2	8,845	0.02%
2021/04/09	13.5	91.82	6	91.25	90.70	7.5	8,899	0.08%
2021/04/08	3.1	92.97	18	92.59	93.30	-15	8,771	-0.17%
2021/04/07	1.1	89.41	3	89.27	89.20	-1.9	8,521	-0.02%
2021/04/06	2	88.35	0	0.00	87.70	2	8,521	0.02%
2021/04/01	2.2	89.97	4	89.70	89.70	-1.8	8,460	-0.02%
2021/03/31	1.2	90.18	0	0.00	89.30	1.2	8,378	0.01%
2021/03/30	0	0.00	2	88.85	88.90	-2	8,353	-0.02%
2021/03/29	5	88.74	3	88.73	88.80	2	8,334	0.02%
2021/03/26	4.1	88.28	2	87.40	88.20	2.1	8,323	0.03%
2021/03/25	1	87.80	1	86.30	86.30	0	8,295	0.00%
2021/03/24	1.2	88.03	3	87.77	87.50	-1.8	8,304	-0.02%
2021/03/23	16	88.14	8	87.33	87.10	8	8,284	0.10%
2021/03/22	6	89.53	9	89.74	88.80	-3	8,227	-0.04%
2021/03/19	9.1	90.88	1	90.30	91.10	8.1	8,208	0.10%
2021/03/18	3.1	91.47	7	91.26	91.20	-3.9	8,174	-0.05%
2021/03/17	7	89.96	3	90.70	89.30	4	8,218	0.05%
2021/03/16	16.3	90.13	203	89.38	89.90	-186.7	8,359	-2.23%	大賣/鉅額交易
2021/03/15	0	0.00	74	89.00	88.80	-74	8,476	-0.87%
2021/03/12	0.1	89.60	1	89.20	89.10	-1	8,447	-0.01%
2021/03/11	4	92.63	1	89.90	90.10	3	8,423	0.04%
2021/03/10	79	90.31	9	90.74	90.40	70	8,239	0.85%
2021/03/09	203	88.12	8	87.99	89.20	195	8,160	2.39%	大買/鉅額交易
2021/03/08	5	89.18	2	87.50	87.00	3	8,088	0.04%
2021/03/05	20	90.57	14	89.30	88.10	6	8,016	0.07%
2021/03/04	6	88.12	2	86.45	86.10	4	7,670	0.05%
2021/03/03	14.5	89.79	13	89.83	89.80	1.5	7,702	0.02%
2021/03/02	7.1	90.82	4	89.55	88.90	3.1	7,600	0.04%
2021/02/26	14.1	90.38	8	92.34	92.00	6.1	7,479	0.08%
2021/02/25	18	91.22	10	91.79	89.70	8	7,279	0.11%
2021/02/24	13	92.23	23	92.47	90.70	-10	7,132	-0.14%
2021/02/23	20.3	92.99	12	92.93	93.20	8.3	6,872	0.12%
2021/02/22	70	97.92	38	98.47	95.80	32	6,549	0.49%
2021/02/19	71	91.08	25	91.74	94.00	46	5,820	0.79%
2021/02/18	10	83.73	29	85.07	85.50	-19	4,952	-0.38%
2021/02/17	4	76.73	2	76.10	77.80	2	4,570	0.04%
2021/02/05	8	77.03	10	75.70	75.60	-2	4,508	-0.04%
2021/02/04	11	77.20	0	0.00	77.10	11	4,465	0.25%
2021/02/03	4	77.20	6	76.80	75.70	-2	4,357	-0.05%
2021/02/01	1	72.60	2	72.10	72.30	-1	4,219	-0.02%
2021/01/29	9	76.40	10	76.32	73.80	-1	4,167	-0.02%
2021/01/28	0	0.00	5	74.92	74.30	-5	4,016	-0.12%
2021/01/27	2	73.45	2	75.20	74.80	0	3,975	0.00%
2021/01/26	2	73.00	2	74.30	72.90	0	3,935	0.00%
2021/01/25	2	73.80	4	74.05	73.90	-2	3,903	-0.05%
2021/01/22	1	72.70	0	0.00	73.20	1	3,877	0.03%
2021/01/21	2	70.75	5	72.34	71.00	-3	3,846	-0.08%
2021/01/20	4	72.78	6	73.33	72.10	-2	3,809	-0.05%
2021/01/19	4	75.23	5	75.10	75.20	-1	3,750	-0.03%
2021/01/18	3	73.37	1	74.50	73.80	2	3,709	0.05%
2021/01/15	3	75.97	3	76.53	75.50	0	3,670	0.00%
2021/01/14	1	77.30	1	77.90	77.70	0	3,619	0.00%
2021/01/12	5.1	77.76	3	77.00	76.10	2.1	3,555	0.06%
2021/01/11	13	79.04	17	79.75	79.90	-4	3,465	-0.12%
2021/01/08	2.1	76.93	7	77.71	77.60	-4.9	3,298	-0.15%
2021/01/07	3	77.00	2	77.55	77.10	1	3,212	0.03%
2021/01/06	3.6	75.27	2	76.10	74.60	1.6	3,156	0.05%
2021/01/05	12	77.63	2	77.35	77.50	10	3,075	0.33%
2021/01/04	4.3	77.48	4	77.33	78.00	0.3	3,019	0.01%
2020/12/30	0	0.00	1	74.40	74.30	-1	2,885	-0.03%
2020/12/29	10	74.69	3	73.73	73.70	7	2,867	0.24%
2020/12/28	2	73.00	4	73.10	73.00	-2	2,810	-0.07%
2020/12/25	0	0.00	1	73.30	72.70	-1	2,798	-0.04%
2020/12/24	3	73.50	0	0.00	72.70	3	2,779	0.11%
2020/12/23	0	0.00	3	70.77	71.70	-3	2,781	-0.11%
2020/12/22	1	72.60	4	70.90	70.20	-3	2,781	-0.11%
2020/12/21	4	72.25	2	72.60	72.20	2	2,772	0.07%
2020/12/18	4	74.20	2	74.20	73.60	2	2,747	0.07%
2020/12/17	2	72.55	5	72.40	72.30	-3	2,701	-0.11%
2020/12/16	1	74.00	0	0.00	72.50	1	2,699	0.04%
2020/12/15	8	74.15	7	71.71	72.20	1	2,672	0.04%
2020/12/14	1	76.80	3	76.70	75.50	-2	2,592	-0.08%
2020/12/11	17	79.01	7	78.44	77.20	10	2,545	0.39%
2020/12/10	17	78.76	11	79.01	79.90	6	2,382	0.25%
2020/12/09	11	76.83	18.6	77.73	78.80	-7.6	2,176	-0.35%
2020/12/08	4	73.50	6	73.50	73.30	-2	1,938	-0.10%
2020/12/07	5	72.40	3	72.40	72.50	2	1,922	0.10%
2020/12/04	3	73.50	1	73.20	73.70	2	1,889	0.11%
2020/12/03	4	75.80	3	74.97	74.20	1	1,868	0.05%
2020/12/02	1	73.50	1	72.80	73.90	0	1,793	0.00%
2020/12/01	0.4	73.20	0	0.00	72.40	0.4	1,747	0.02%
2020/11/30	4.1	74.38	3	73.13	73.20	1.1	1,727	0.07%
2020/11/27	5	73.74	22	73.29	74.00	-17	1,682	-1.01%
2020/11/26	1	70.70	7	71.30	70.70	-6	1,507	-0.40%
2020/11/25	2	71.00	0	0.00	70.20	2	1,493	0.13%
2020/11/24	9	70.67	1	70.90	70.60	8	1,471	0.54%
2020/11/23	1	70.10	1	69.70	69.70	0	1,450	0.00%
2020/11/20	2	69.30	1	69.80	70.00	1	1,459	0.07%
2020/11/19	4	69.60	7	69.44	69.30	-3	1,458	-0.21%
2020/11/18	19	70.81	18	70.58	70.30	1	1,453	0.07%
2020/11/17	3.1	69.46	4	69.28	69.40	-0.9	1,379	-0.07%
2020/11/16	4	69.10	5	69.36	68.70	-1	1,424	-0.07%
2020/11/13	2	68.95	2	68.90	68.90	0	1,413	0.00%
2020/11/12	4	69.30	4	69.35	69.00	0	1,426	0.00%
2020/11/11	4	68.40	3	68.63	68.80	1	1,410	0.07%
2020/11/10	5	68.08	1	69.00	68.50	4	1,405	0.28%
2020/11/09	1	66.00	1	66.60	67.90	0	1,366	0.00%
2020/11/03	0	0.00	2	64.90	64.70	-2	1,411	-0.14%
2020/10/30	0	0.00	9	63.70	63.60	-9	1,485	-0.61%
2020/10/29	4	63.93	1	63.00	63.90	3	1,514	0.20%
2020/10/28	1	64.50	0	0.00	64.10	1	1,529	0.07%
2020/10/27	1	65.30	1	65.00	65.00	0	1,540	0.00%
2020/10/23	1	65.20	0	0.00	65.20	1	1,610	0.06%
2020/10/22	2	65.65	2	65.60	65.30	0	1,660	0.00%
2020/10/21	2	66.60	4	66.40	66.40	-2	1,705	-0.12%
2020/10/20	3	65.70	0	0.00	65.90	3	1,770	0.17%
2020/10/19	5	64.80	0	0.00	65.70	5	1,809	0.28%
2020/10/15	2	65.95	1	66.70	65.60	1	1,973	0.05%
2020/10/14	2	66.70	0	0.00	66.60	2	1,992	0.10%
2020/10/13	0	0.00	1	64.50	64.70	-1	2,014	-0.05%
2020/10/12	0	0.00	2	65.10	65.30	-2	2,061	-0.10%
2020/10/08	2	66.15	0	0.00	66.00	2	2,110	0.09%
2020/10/06	0	0.00	1	65.20	65.40	-1	2,244	-0.04%
2020/10/05	1	64.60	0	0.00	64.70	1	2,411	0.04%
2020/09/30	0	0.00	3	64.00	64.40	-3	2,637	-0.11%
2020/09/28	0	0.00	6	64.22	65.30	-6	3,547	-0.17%
2020/09/25	0	0.00	24	62.40	62.20	-24	3,596	-0.67%
2020/09/24	2	64.40	1	63.70	63.90	1	3,593	0.03%
2020/09/22	5	66.28	1	66.10	66.10	4	3,637	0.11%
2020/09/21	1	67.10	0	0.00	67.10	1	3,647	0.03%
2020/09/16	0	0.00	1	67.30	66.90	-1	3,674	-0.03%
2020/09/15	0	0.00	1	66.80	66.80	-1	3,674	-0.03%
2020/09/14	14	66.36	4	66.53	66.30	10	3,807	0.26%
2020/09/11	1	64.70	1	63.60	64.00	0	3,815	0.00%
2020/09/09	0	0.00	2	64.40	64.60	-2	3,879	-0.05%
2020/09/08	2	65.05	0	0.00	65.10	2	3,898	0.05%
2020/09/07	0	0.00	1	66.40	65.70	-1	3,931	-0.03%
2020/09/04	3	66.13	8	65.80	66.40	-5	3,990	-0.13%
2020/09/03	2	67.50	0	0.00	67.50	2	4,170	0.05%
2020/09/02	17	68.22	2	67.65	68.20	15	4,182	0.36%
2020/09/01	1	64.80	0	0.00	65.50	1	4,161	0.02%
2020/08/31	1	66.20	1	66.40	66.00	0	4,173	0.00%
2020/08/28	1	65.60	0	0.00	66.10	1	4,203	0.02%
2020/08/27	0	0.00	1	67.20	66.10	-1	4,267	-0.02%
2020/08/25	0	0.00	1	65.20	65.30	-1	4,424	-0.02%
2020/08/21	2	64.85	0	0.00	65.00	2	4,434	0.05%
2020/08/20	3	66.43	2	64.25	63.60	1	4,430	0.02%
2020/08/19	2	69.50	1	68.80	68.50	1	4,386	0.02%
2020/08/12	1	69.90	0	0.00	69.90	1	4,365	0.02%
2020/08/11	5	71.34	0	0.00	71.10	5	4,377	0.11%
2020/08/10	0	0.00	1	69.90	69.90	-1	4,387	-0.02%
2020/08/04	1	70.60	4	70.13	69.90	-3	4,400	-0.07%
2020/08/03	1	69.10	0	0.00	69.00	1	4,527	0.02%
2020/07/31	1	69.00	1	69.00	69.00	0	4,580	0.00%
2020/07/30	2	69.20	0	0.00	69.40	2	4,592	0.04%
2020/07/29	9	68.71	0	0.00	68.50	9	4,577	0.20%
2020/07/28	3	68.90	20	67.52	67.30	-17	4,577	-0.37%
2020/07/27	3	69.23	6	69.02	69.00	-3	4,590	-0.07%
2020/07/24	8	70.95	6	70.40	70.40	2	4,594	0.04%
2020/07/23	3	72.57	3	72.87	72.30	0	4,568	0.00%
2020/07/22	3	73.33	3	73.50	73.00	0	4,581	0.00%
2020/07/21	0	0.00	10	72.50	72.00	-10	4,496	-0.22%
2020/07/20	3	71.27	0	0.00	71.00	3	4,452	0.07%
2020/07/17	9	71.30	1	72.20	71.20	8	4,448	0.18%
2020/07/16	1	71.30	2	71.80	71.50	-1	4,457	-0.02%
2020/07/15	9	71.67	0	0.00	71.20	9	4,439	0.20%
2020/07/14	2	72.50	6	72.38	72.60	-4	4,456	-0.09%
2020/07/13	6	75.83	8	75.34	75.20	-2	4,414	-0.05%
2020/07/10	16	75.78	23	75.77	75.00	-7	4,421	-0.16%
2020/07/09	31	80.51	4	80.23	79.90	27	4,363	0.62%
2020/07/08	77	79.50	183	79.41	81.40	-106	4,194	-2.53%	大賣/鉅額交易
2020/07/07	11	73.44	4	75.15	77.10	7	3,612	0.19%
2020/07/06	1	72.20	4	72.18	72.10	-3	3,368	-0.09%
2020/07/03	4	70.70	0	0.00	70.60	4	3,365	0.12%
2020/07/02	2	71.40	4	71.53	71.20	-2	3,431	-0.06%
2020/07/01	5	70.90	1	71.30	71.00	4	3,440	0.12%
2020/06/30	2	70.10	1	70.20	70.10	1	3,412	0.03%
2020/06/23	0	0.00	10	70.20	70.10	-10	3,459	-0.29%
2020/06/22	2	70.00	0	0.00	70.70	2	3,480	0.06%
2020/06/19	2	71.60	1	71.80	70.00	1	3,529	0.03%
2020/06/18	8	70.23	1	70.70	70.70	7	3,433	0.20%
2020/06/17	4	70.90	4	70.55	70.30	0	3,447	0.00%
2020/06/16	0	0.00	32	68.87	69.70	-32	3,475	-0.92%
2020/06/15	2	68.75	0	0.00	68.00	2	3,541	0.06%
2020/06/12	18	67.83	1	68.20	68.80	17	3,559	0.48%
2020/06/11	46	70.40	6	70.73	69.90	40	3,586	1.12%
2020/06/10	17	74.55	20	73.55	72.20	-3	3,590	-0.08%
2020/06/09	0	0.00	3	72.40	72.40	-3	3,506	-0.09%
2020/06/08	1	71.90	0	0.00	71.50	1	3,570	0.03%
2020/06/05	1	72.30	1	71.90	72.50	0	3,567	0.00%
2020/06/04	1	71.90	6	72.50	71.40	-5	3,593	-0.14%
2020/06/03	22	72.54	23	72.84	72.40	-1	3,618	-0.03%
2020/06/02	39	72.67	29	72.48	72.30	10	3,568	0.28%
2020/06/01	10	70.37	4	70.30	70.60	6	3,436	0.17%
2020/05/29	0	0.00	8	68.60	68.50	-8	3,434	-0.23%
2020/05/28	1	68.80	0	0.00	68.80	1	3,474	0.03%
2020/05/27	0	0.00	7	70.70	70.20	-7	3,511	-0.20%
2020/05/26	7	70.19	0	0.00	69.50	7	3,585	0.20%
2020/05/25	10	67.98	10	68.52	69.00	0	3,620	0.00%
2020/05/22	2	68.45	0	0.00	68.10	2	3,694	0.05%
2020/05/21	1	70.00	0	0.00	69.60	1	3,740	0.03%
2020/05/20	2	68.70	7	68.53	68.20	-5	3,767	-0.13%
2020/05/19	0	0.00	1	68.00	68.00	-1	3,884	-0.03%
2020/05/18	7	66.96	1	67.20	67.30	6	4,012	0.15%
2020/05/15	6	67.13	55	67.89	67.20	-49	4,013	-1.22%
2020/05/14	3	69.57	13	69.89	68.80	-10	4,008	-0.25%
2020/05/13	0	0.00	2	71.15	70.80	-2	4,004	-0.05%
2020/05/12	1	71.70	20	71.00	71.00	-19	4,052	-0.47%
2020/05/11	1	70.80	0	0.00	70.90	1	4,099	0.02%
2020/05/08	87	71.12	3	71.53	70.70	84	4,087	2.06%
2020/05/07	59	73.52	2	73.30	74.60	57	3,973	1.43%
2020/05/06	1	71.60	0	0.00	71.30	1	3,944	0.03%
2020/05/04	1	71.00	9	70.60	70.70	-8	4,041	-0.20%
2020/04/30	31	72.53	23	72.45	72.60	8	4,096	0.20%
2020/04/29	5	71.80	4	71.10	71.30	1	4,105	0.02%
2020/04/28	0	0.00	1	70.60	70.40	-1	4,132	-0.02%
2020/04/27	4	70.38	12	69.52	70.40	-8	4,228	-0.19%
2020/04/22	9	68.43	15	67.19	68.50	-6	4,402	-0.14%
2020/04/21	17	69.71	5	70.70	67.50	12	4,488	0.27%
2020/04/20	1	69.90	10	69.61	70.40	-9	4,530	-0.20%
2020/04/17	8	70.48	12	69.85	69.20	-4	4,584	-0.09%
2020/04/16	7	69.99	1	70.50	69.70	6	4,725	0.13%
2020/04/15	4	70.08	12	69.44	70.10	-8	4,829	-0.17%
2020/04/14	6	69.82	8	70.01	69.70	-2	4,917	-0.04%
2020/04/13	2	68.05	11	68.72	67.40	-9	5,160	-0.17%
2020/04/09	34	68.28	16	68.34	67.30	18	5,868	0.31%
2020/04/08	2	68.00	1	65.80	68.40	1	6,121	0.02%
2020/04/07	6	66.02	16	64.88	66.60	-10	6,268	-0.16%
2020/04/01	2	61.60	1	61.40	62.00	1	6,722	0.01%
2020/03/31	3	61.70	0	0.00	61.00	3	7,310	0.04%
2020/03/30	0.2	62.50	0	0.00	61.90	0.2	7,651	0.00%
2020/03/27	3	61.83	4	62.73	61.00	-1	7,928	-0.01%
2020/03/26	10	60.20	0	0.00	61.80	10	8,385	0.12%
2020/03/25	1.3	62.15	11	61.39	61.60	-9.7	8,673	-0.11%
2020/03/24	2	59.05	0	0.00	58.90	2	8,750	0.02%
2020/03/23	1	55.30	15	54.01	54.10	-14	8,864	-0.16%
2020/03/20	13	56.58	7	56.03	57.50	6	9,195	0.07%
2020/03/19	5	52.30	3	52.30	52.30	2	9,238	0.02%
2020/03/18	3	60.53	0	0.00	58.10	3	9,165	0.03%
2020/03/17	2	59.95	3	61.33	60.20	-1	9,235	-0.01%
2020/03/16	16	64.96	7	68.59	62.00	9	9,171	0.10%
2020/03/13	18.3	66.17	2	64.65	68.00	16.3	9,102	0.18%
2020/03/12	20	72.47	17	73.88	71.00	3	9,013	0.03%
2020/03/11	0	0.00	12	81.09	78.50	-12	8,929	-0.13%
2020/03/10	11	78.54	0	0.00	80.80	11	8,950	0.12%
2020/03/09	4	80.48	15	80.23	79.00	-11	8,906	-0.12%
2020/03/06	0	0.00	1	83.40	83.20	-1	8,846	-0.01%
2020/03/05	14	84.71	2	85.10	84.60	12	8,831	0.14%
2020/03/04	18	83.29	7	83.71	83.70	11	8,817	0.12%
2020/03/03	14	84.18	9	83.72	83.70	5	8,805	0.06%
2020/03/02	10	82.70	4	83.08	81.50	6	8,759	0.07%
2020/02/27	12.2	87.03	22	86.13	83.70	-9.8	8,723	-0.11%
2020/02/26	2	89.00	3	88.40	88.30	-1	8,644	-0.01%
2020/02/25	12	90.76	6	90.78	90.30	6	8,605	0.07%
2020/02/24	3	89.67	11	90.19	91.90	-8	8,532	-0.09%
2020/02/21	14	90.91	12	90.07	90.70	2	8,502	0.02%
2020/02/20	16	91.78	9	91.98	91.00	7	8,474	0.08%
2020/02/19	5	90.10	13	89.42	92.10	-8	8,358	-0.10%
2020/02/18	8	88.39	6	88.32	88.30	2	8,233	0.02%
2020/02/17	2	88.20	6	89.23	88.40	-4	8,238	-0.05%
2020/02/14	1	87.80	0	0.00	88.80	1	8,215	0.01%
2020/02/13	4	88.00	2	88.45	87.80	2	8,200	0.02%
2020/02/12	4	88.38	9	88.09	88.50	-5	8,187	-0.06%
2020/02/11	0	0.00	7	85.06	85.50	-7	8,131	-0.09%
2020/02/10	2	84.25	1	84.00	84.00	1	8,140	0.01%
2020/02/07	0	0.00	25	86.27	85.40	-25	8,138	-0.31%
2020/02/06	16	87.83	6	87.78	88.00	10	8,139	0.12%
2020/02/05	19	87.34	8	88.19	86.70	11	8,141	0.14%
2020/02/04	8	87.26	6	87.82	87.60	2	8,089	0.02%
2020/02/03	4	82.03	22	82.50	84.80	-18	8,065	-0.22%
2020/01/31	7	86.77	7	86.23	86.50	0	8,256	0.00%
2020/01/30	8	87.39	7	88.24	86.60	1	8,282	0.01%
2020/01/20	16	95.63	9	96.20	96.20	7	8,158	0.09%
2020/01/17	6	95.67	0	0.00	95.00	6	8,174	0.07%
2020/01/16	9	95.79	5	96.18	96.60	4	8,264	0.05%
2020/01/15	8	96.46	16	96.88	95.50	-8	8,159	-0.10%
2020/01/14	8	98.49	3	98.60	98.30	5	8,055	0.06%
2020/01/13	6	97.08	92	97.06	98.20	-86	7,961	-1.08%
2020/01/10	98	98.78	6	100.07	97.00	92	7,897	1.16%
2020/01/09	14	100.14	15	99.91	100.50	-1	7,686	-0.01%
2020/01/08	15	98.65	10	99.73	97.40	5	7,556	0.07%
2020/01/07	92	100.20	66	99.32	99.20	26	7,403	0.35%
2020/01/06	28	105.45	104	103.77	103.00	-76	7,077	-1.07%	大賣/
2020/01/03	21	104.86	39	105.00	104.50	-18	6,656	-0.27%
2020/01/02	134	109.85	143	108.77	108.50	-9	6,306	-0.14%	大買/大賣/
2019/12/31	93	107.10	23	106.54	108.00	70	6,011	1.16%
2019/12/30	17	105.82	81	105.27	105.50	-64	5,801	-1.10%
2019/12/27	9	107.00	19	106.92	106.00	-10	5,576	-0.18%
2019/12/26	124	106.88	106	106.70	106.50	18	5,269	0.34%	大買/大賣/
2019/12/25	33	99.63	39	98.64	101.50	-6	4,672	-0.13%
2019/12/24	13	96.40	9	96.53	96.50	4	4,318	0.09%
2019/12/23	45	96.52	43	96.14	95.80	2	4,028	0.05%
2019/12/20	21	87.26	25	87.96	88.90	-4	3,572	-0.11%
2019/12/19	24	86.18	20	87.28	85.60	4	3,250	0.12%
2019/12/18	13	86.07	10	86.65	86.50	3	3,126	0.10%
2019/12/17	46	85.54	28	85.72	86.00	18	3,007	0.60%
2019/12/16	1	81.70	6	82.23	82.80	-5	2,674	-0.19%
2019/12/13	7	79.90	1	80.50	79.10	6	2,585	0.23%
2019/12/12	2	81.25	6	81.17	80.20	-4	2,560	-0.16%
2019/12/11	1	79.00	0	0.00	79.10	1	2,464	0.04%
2019/12/09	0	0.00	4	79.00	78.90	-4	2,476	-0.16%
2019/12/05	3	79.40	6	79.65	78.70	-3	2,519	-0.12%
2019/12/02	0	0.00	3	77.40	77.40	-3	2,515	-0.12%
2019/11/29	0	0.00	1	78.00	78.40	-1	2,554	-0.04%
2019/11/28	0	0.00	2	78.10	77.80	-2	2,560	-0.08%
2019/11/27	10	78.90	8	78.20	78.70	2	2,591	0.08%
2019/11/26	2	78.50	2	78.80	78.90	0	2,729	0.00%
2019/11/25	2	77.30	3.2	77.83	77.40	-1.2	2,839	-0.04%
2019/11/22	13	77.00	0	0.00	76.50	13	2,859	0.45%
2019/11/21	0	0.00	13	75.73	76.50	-13	2,896	-0.45%
2019/11/20	2	76.50	1	76.50	76.60	1	2,931	0.03%
2019/11/19	0	0.00	3	77.80	77.80	-3	2,967	-0.10%
2019/11/15	1	78.50	0	0.00	78.20	1	3,030	0.03%
2019/11/14	2	77.80	11	77.60	77.70	-9	3,075	-0.29%
2019/11/13	4	78.83	0	0.00	79.10	4	3,136	0.13%
2019/11/12	0	0.00	1	80.00	80.10	-1	3,145	-0.03%
2019/11/11	1	79.70	2	80.00	79.70	-1	3,175	-0.03%
2019/11/08	4	83.60	2	82.85	83.00	2	3,204	0.06%
2019/11/07	0	0.00	1	83.60	83.60	-1	3,248	-0.03%
2019/11/06	0	0.00	2	84.75	84.20	-2	3,240	-0.06%
2019/11/05	1	85.80	0	0.00	85.20	1	3,239	0.03%
2019/11/04	0	0.00	5	85.64	85.40	-5	3,240	-0.15%
2019/11/01	2	85.40	4	84.93	85.30	-2	3,225	-0.06%
2019/10/31	9	84.57	4	84.20	84.00	5	3,225	0.16%
2019/10/30	14	85.86	11	86.13	84.90	3	3,181	0.09%
2019/10/29	3	83.00	1	83.50	84.80	2	2,957	0.07%
2019/10/28	0	0.00	1	82.30	82.10	-1	2,908	-0.03%
2019/10/25	6.2	85.18	1	83.00	83.00	5.2	2,909	0.18%
2019/10/24	6	84.03	7	84.10	84.30	-1	2,857	-0.03%
2019/10/22	0	0.00	1	80.40	80.10	-1	2,736	-0.04%
2019/10/21	0	0.00	7	80.51	80.20	-7	2,780	-0.25%
2019/10/17	0	0.00	2	80.00	79.80	-2	2,838	-0.07%
2019/10/16	2	79.80	1	80.00	79.80	1	2,929	0.03%
2019/10/15	0	0.00	2	79.60	79.10	-2	3,218	-0.06%
2019/10/14	2	79.20	0	0.00	78.90	2	3,284	0.06%
2019/10/09	1	79.10	6	79.85	79.00	-5	3,275	-0.15%
2019/10/08	1	80.50	0	0.00	80.40	1	3,290	0.03%
2019/10/07	1	81.30	0	0.00	81.10	1	3,333	0.03%
2019/10/04	0	0.00	3	81.10	81.00	-3	3,349	-0.09%
2019/10/03	3	80.70	0	0.00	80.60	3	3,366	0.09%
2019/10/02	1	81.30	2	81.25	81.50	-1	3,389	-0.03%
2019/10/01	2	79.45	2	80.25	80.60	0	3,381	0.00%
2019/09/27	3	78.40	0	0.00	78.30	3	3,409	0.09%
2019/09/25	2	79.55	1	79.10	79.30	1	3,539	0.03%
2019/09/23	5	81.58	7	81.40	81.00	-2	3,757	-0.05%
2019/09/20	5	80.40	1	80.30	80.70	4	4,061	0.10%
2019/09/18	4	81.53	0	0.00	81.50	4	4,017	0.10%
2019/09/17	0	0.00	6	82.42	81.90	-6	4,030	-0.15%
2019/09/16	6	81.62	4	81.35	81.50	2	4,101	0.05%
2019/09/11	2	82.90	0	0.00	82.30	2	4,240	0.05%
2019/09/10	2	82.60	0	0.00	82.30	2	4,277	0.05%
2019/09/09	2	84.45	1	83.70	83.60	1	4,317	0.02%
2019/09/06	0	0.00	1	85.60	85.30	-1	4,528	-0.02%
2019/09/05	2	86.30	2	86.20	85.90	0	4,789	0.00%
2019/09/04	3	85.47	0	0.00	85.50	3	4,813	0.06%
2019/09/03	2	86.40	2	87.20	84.70	0	4,841	0.00%
2019/08/30	3	86.80	5	85.90	85.70	-2	4,851	-0.04%
2019/08/29	5	87.32	3	87.90	86.10	2	4,820	0.04%
2019/08/28	8	86.79	14	86.84	87.70	-6	4,687	-0.13%
2019/08/27	2	83.50	6	83.95	84.00	-4	4,565	-0.09%
2019/08/26	1	82.40	2	82.00	82.00	-1	4,579	-0.02%
2019/08/23	2	86.05	4	85.85	85.10	-2	4,534	-0.04%
2019/08/22	7	86.26	3	86.60	85.80	4	4,491	0.09%
2019/08/21	2	85.30	2	85.50	85.30	0	4,431	0.00%
2019/08/20	2	85.00	2	85.45	85.30	0	4,411	0.00%
2019/08/19	2	84.50	1	84.90	84.10	1	4,378	0.02%
2019/08/16	9	84.18	8	84.23	85.00	1	4,345	0.02%
2019/08/15	0	0.00	3	81.97	82.60	-3	4,266	-0.07%
2019/08/14	0	0.00	7	82.46	82.30	-7	4,258	-0.16%
2019/08/13	10	82.05	17	82.02	80.70	-7	4,238	-0.17%
2019/08/12	10	82.76	4	83.20	82.90	6	4,208	0.14%
2019/08/08	1	79.60	0	0.00	79.50	1	4,154	0.02%
2019/08/07	0	0.00	7	79.80	78.00	-7	4,167	-0.17%
2019/08/06	15	77.75	0	0.00	79.50	15	4,196	0.36%
2019/08/05	1	80.90	8	79.34	78.00	-7	4,198	-0.17%
2019/08/02	6	80.57	6	80.35	80.60	0	4,196	0.00%
2019/08/01	1	82.30	8	82.61	82.70	-7	4,210	-0.17%
2019/07/31	3	81.83	4	82.38	83.40	-1	4,220	-0.02%
2019/07/30	1	82.00	13	82.34	81.80	-12	4,191	-0.29%
2019/07/29	4	85.68	3	85.53	85.10	1	4,203	0.02%
2019/07/26	3	85.10	5	85.36	85.40	-2	4,270	-0.05%
2019/07/25	3	84.73	1	85.30	86.00	2	4,275	0.05%
2019/07/24	3	84.17	1	84.30	84.30	2	4,282	0.05%
2019/07/22	3	85.00	0	0.00	84.90	3	4,351	0.07%
2019/07/19	9	85.09	0	0.00	85.00	9	4,365	0.21%
2019/07/18	10	87.15	2	87.25	85.00	8	4,337	0.18%
2019/07/17	14	89.91	21	89.74	87.20	-7	4,321	-0.16%
2019/07/16	1	86.80	8	86.86	86.80	-7	4,094	-0.17%
2019/07/15	5	85.48	0	0.00	86.00	5	4,122	0.12%
2019/07/12	2	86.25	1	85.80	85.80	1	4,268	0.02%
2019/07/11	2	86.55	61	87.05	86.00	-59	4,338	-1.36%
2019/07/10	64	85.36	7	85.54	86.40	57	4,383	1.30%
2019/07/09	3	84.67	1	84.00	84.00	2	4,450	0.04%
2019/07/08	0	0.00	1	85.30	85.10	-1	4,593	-0.02%
2019/07/04	4	85.95	2	86.00	86.00	2	4,777	0.04%
2019/07/03	13	89.55	2	88.50	87.00	11	4,814	0.23%
2019/07/02	14	88.91	2	88.60	88.50	12	4,827	0.25%
2019/07/01	10	91.26	12	91.03	89.70	-2	4,829	-0.04%
2019/06/28	7	85.99	13	86.06	86.90	-6	4,801	-0.12%
2019/06/27	11	87.00	32	85.92	86.90	-21	5,131	-0.41%
2019/06/26	2	81.65	1	82.00	82.40	1	4,997	0.02%
2019/06/25	5	81.86	0	0.00	81.30	5	5,226	0.10%
2019/06/24	7	81.99	2	81.25	82.70	5	5,489	0.09%
2019/06/21	16	83.44	9	83.90	80.80	7	6,009	0.12%
2019/06/20	3	83.53	65	83.07	84.00	-62	6,228	-1.00%
2019/06/19	4	82.70	0	0.00	82.20	4	6,977	0.06%
2019/06/18	3	82.20	2	82.65	80.80	1	7,536	0.01%
2019/06/17	0	0.00	3	81.87	83.00	-3	7,921	-0.04%
2019/06/14	39	82.42	9	81.77	81.60	30	7,923	0.38%
2019/06/13	54	80.74	14	80.42	80.40	40	7,774	0.51%
2019/06/12	14	74.96	22	74.99	76.00	-8	7,605	-0.11%
2019/06/11	5	74.28	5	74.60	74.10	0	7,906	0.00%
2019/06/10	13	72.85	0	0.00	73.50	13	8,015	0.16%
2019/06/06	1	70.00	16	70.50	70.00	-15	8,052	-0.19%
2019/06/04	1	72.50	1	72.10	72.10	0	8,039	0.00%
2019/05/31	10	74.43	9	74.28	73.60	1	8,119	0.01%
2019/05/28	0	0.00	2	73.00	72.70	-2	8,263	-0.02%
2019/05/27	14	72.65	2	71.90	72.30	12	8,334	0.14%
2019/05/24	2	72.65	5	73.48	72.60	-3	8,468	-0.04%
2019/05/23	1	73.80	1	73.20	72.90	0	8,607	0.00%
2019/05/22	1	76.80	1	76.40	75.50	0	9,113	0.00%
2019/05/21	1	77.50	9	75.06	77.30	-8	9,173	-0.09%
2019/05/20	0	0.00	2	75.35	75.20	-2	9,297	-0.02%
2019/05/17	3	75.60	9	77.40	75.00	-6	9,366	-0.06%
2019/05/16	0	0.00	2	78.30	78.00	-2	9,375	-0.02%
2019/05/15	12	80.62	2	80.65	80.00	10	9,406	0.11%
2019/05/14	5	79.04	0	0.00	80.60	5	9,518	0.05%
2019/05/13	6	79.72	3	79.80	78.50	3	9,507	0.03%
2019/05/10	1	82.00	4	82.45	81.50	-3	9,510	-0.03%
2019/05/09	1	81.00	7	82.06	82.00	-6	9,554	-0.06%
2019/05/08	2	83.80	3	83.80	85.40	-1	9,574	-0.01%
2019/05/07	1	86.70	1	86.70	86.00	0	9,573	0.00%
2019/05/06	5	86.74	7	85.99	85.70	-2	9,611	-0.02%
2019/05/03	24	90.29	21	89.75	89.70	3	9,571	0.03%
2019/05/02	9	88.32	3	87.97	88.00	6	9,524	0.06%
2019/04/30	4	87.95	9	86.71	88.30	-5	9,544	-0.05%
2019/04/29	4	85.88	3	85.77	85.50	1	9,591	0.01%
2019/04/26	8	88.30	8	89.71	87.50	0	9,773	0.00%
2019/04/25	1	91.70	0	0.00	91.40	1	9,894	0.01%
2019/04/24	1	91.00	3	91.00	90.80	-2	9,943	-0.02%
2019/04/23	3	90.20	2	90.25	90.40	1	10,073	0.01%
2019/04/22	7	91.99	2	92.70	92.00	5	10,362	0.05%
2019/04/19	8	92.08	4	91.80	91.30	4	10,529	0.04%
2019/04/18	13	92.73	121	91.43	92.50	-108	10,755	-1.00%	大賣/鉅額交易
2019/04/17	10	92.01	3	91.50	91.20	7	10,669	0.07%
2019/04/16	1	92.10	6	93.10	92.20	-5	10,632	-0.05%
2019/04/15	5	92.98	1	92.10	93.60	4	10,584	0.04%
2019/04/12	7	93.00	16	93.29	91.50	-9	10,511	-0.09%
2019/04/11	10	96.06	7	95.33	94.80	3	10,375	0.03%
2019/04/10	1	96.10	6	97.42	96.30	-5	10,308	-0.05%
2019/04/09	100	98.92	6	97.33	96.10	94	10,267	0.92%
2019/04/08	14	97.89	14	96.96	96.50	0	10,221	0.00%
2019/04/03	2	98.90	2	98.95	97.50	0	10,114	0.00%
2019/04/02	13	98.88	94	98.82	98.80	-81	10,066	-0.80%
2019/04/01	14	101.86	58	101.91	97.40	-44	9,895	-0.44%
2019/03/29	23	96.83	19	97.12	98.40	4	9,486	0.04%
2019/03/28	20	97.58	15	96.74	96.40	5	9,346	0.05%
2019/03/27	36	97.38	115	97.21	97.70	-79	9,125	-0.87%	大賣/
2019/03/26	41	98.99	23	99.10	99.10	18	8,857	0.20%
2019/03/25	29	93.35	33	93.28	95.60	-4	8,350	-0.05%
2019/03/22	123	95.38	92	95.28	94.60	31	8,080	0.38%	大買/
2019/03/21	201	86.00	44	88.96	90.50	157	7,287	2.15%	大買/鉅額交易
2019/03/20	17	83.82	26	84.81	82.30	-9	6,741	-0.13%
2019/03/19	8	79.84	7	79.29	80.20	1	6,353	0.02%
2019/03/18	1	80.60	1	78.80	78.80	0	6,301	0.00%
2019/03/15	10	79.10	8	79.31	78.80	2	6,244	0.03%
2019/03/14	37	79.96	31	79.99	80.10	6	6,161	0.10%
2019/03/13	5	77.88	5	78.08	79.10	0	5,920	0.00%
2019/03/12	3	76.83	3	76.33	75.60	0	5,834	0.00%
2019/03/11	6	75.00	5	74.88	74.90	1	5,819	0.02%
2019/03/08	7	74.71	5	74.56	74.80	2	5,987	0.03%
2019/03/07	3	75.77	8	76.29	75.60	-5	6,020	-0.08%
2019/03/06	4	77.80	6	77.53	77.40	-2	6,106	-0.03%
2019/03/05	6	78.38	7	78.26	77.20	-1	6,139	-0.02%
2019/03/04	5	77.94	4	77.70	77.00	1	6,128	0.02%
2019/02/27	2	76.90	2	76.70	77.20	0	6,089	0.00%
2019/02/26	7	77.94	5	78.26	77.50	2	6,118	0.03%
2019/02/25	19	79.77	7	80.06	79.20	12	6,320	0.19%
2019/02/22	8	79.05	10	79.26	78.80	-2	6,205	-0.03%
2019/02/21	22	78.69	30	79.15	79.70	-8	6,066	-0.13%
2019/02/20	4	75.43	2	75.35	74.20	2	5,579	0.04%
2019/02/19	8	75.74	17	75.26	75.00	-9	5,591	-0.16%
2019/02/18	5	74.10	2	74.05	74.50	3	5,466	0.05%
2019/02/15	4	72.90	4	73.68	72.50	0	5,404	0.00%
2019/02/14	5	74.76	2	74.70	74.10	3	5,410	0.06%
2019/02/13	4	77.30	5	76.58	74.80	-1	5,440	-0.02%
2019/02/12	6	75.17	3	75.20	75.00	3	5,329	0.06%
2019/02/11	0	0.00	2	74.50	74.80	-2	5,362	-0.04%
2019/01/30	3	74.07	2	74.25	73.50	1	5,743	0.02%
2019/01/29	4	73.08	5	73.60	74.00	-1	6,050	-0.02%
2019/01/28	2	72.70	3	72.80	72.70	-1	6,021	-0.02%
2019/01/25	5	73.94	4	73.50	73.20	1	6,071	0.02%
2019/01/24	2	72.80	2	72.85	72.50	0	6,106	0.00%
2019/01/23	4	73.35	6	72.88	72.50	-2	6,125	-0.03%
2019/01/22	3	73.27	2	73.70	73.00	1	6,136	0.02%
2019/01/21	3	74.27	2	74.70	73.80	1	6,157	0.02%
2019/01/18	35	74.81	31	75.63	74.30	4	6,148	0.07%
2019/01/17	7	73.71	3	76.10	72.70	4	5,990	0.07%
2019/01/16	9	74.78	5	74.82	74.10	4	5,890	0.07%
2019/01/15	16	74.41	19	74.44	75.50	-3	5,839	-0.05%
2019/01/14	37	74.03	35	74.45	75.10	2	5,709	0.04%
2019/01/11	13	73.07	8	72.56	71.80	5	5,386	0.09%
2019/01/10	12	71.67	15	71.39	71.50	-3	5,164	-0.06%
2019/01/09	2	68.65	6	68.43	67.60	-4	4,877	-0.08%
2019/01/08	9	67.01	9	67.36	68.50	0	4,827	0.00%
2019/01/07	5	66.86	16	65.58	66.40	-11	4,801	-0.23%
2019/01/04	15	63.57	3	63.47	64.00	12	4,813	0.25%
2019/01/03	4	67.00	3	66.87	65.30	1	4,893	0.02%
2019/01/02	3	66.90	3	67.33	67.00	0	4,968	0.00%
2018/12/28	21	66.22	21	66.26	66.20	0	4,990	0.00%
2018/12/27	4	64.68	3	64.93	65.20	1	4,989	0.02%
2018/12/26	1	64.00	1	64.00	62.70	0	4,986	0.00%
2018/12/21	7	63.86	7	63.87	64.60	0	5,238	0.00%
2018/12/20	5	65.00	73	65.73	64.50	-68	5,217	-1.30%
2018/12/19	1	67.30	16	66.33	66.30	-15	5,225	-0.29%
2018/12/18	58	68.61	4	68.30	66.70	54	5,263	1.03%
2018/12/17	20	68.28	5	68.36	68.60	15	5,355	0.28%
2018/12/14	16	67.69	8	68.01	67.50	8	5,358	0.15%
2018/12/13	4	68.18	7	68.36	67.40	-3	5,338	-0.06%
2018/12/12	2	66.90	18	67.13	67.70	-16	5,285	-0.30%
2018/12/11	3	64.53	4	64.45	64.60	-1	5,251	-0.02%
2018/12/10	4	63.63	4	63.90	63.50	0	5,277	0.00%
2018/12/07	13	65.75	2	65.35	65.60	11	5,273	0.21%
2018/12/06	11	65.15	10	66.20	64.70	1	5,302	0.02%
2018/12/05	8	67.11	4	67.70	66.90	4	5,326	0.08%
2018/12/04	4	69.93	1	69.70	69.90	3	5,422	0.06%
2018/12/03	26	68.72	16	69.86	69.80	10	5,413	0.18%
2018/11/30	8	66.54	2	66.80	66.70	6	5,250	0.11%
2018/11/29	6	68.12	1	68.50	66.50	5	5,216	0.10%
2018/11/28	2	66.70	6	67.17	68.00	-4	5,100	-0.08%
2018/11/27	8	65.64	7	65.97	66.90	1	5,032	0.02%
2018/11/26	4	65.00	1	64.90	65.00	3	4,961	0.06%
2018/11/23	4	64.35	5	63.82	64.40	-1	4,940	-0.02%
2018/11/22	27	65.68	26	67.27	64.10	1	4,887	0.02%
2018/11/21	1	63.40	1	63.40	63.60	0	4,645	0.00%
2018/11/20	3	63.07	3	62.87	62.90	0	4,632	0.00%
2018/11/19	2	63.30	3	63.50	63.50	-1	4,629	-0.02%
2018/11/16	2	63.20	5	63.12	62.60	-3	4,624	-0.06%
2018/11/15	1	61.00	1	61.10	61.70	0	4,569	0.00%
2018/11/14	6	61.23	6	61.63	60.80	0	4,587	0.00%
2018/11/13	16	59.46	11	60.42	62.20	5	4,617	0.11%
2018/11/12	3	63.80	2	62.15	61.10	1	4,614	0.02%
2018/11/09	3	61.70	5	61.20	62.00	-2	4,641	-0.04%
2018/11/08	10	62.46	2	62.85	61.80	8	4,694	0.17%
2018/11/07	39	62.51	41	62.76	63.00	-2	4,732	-0.04%
2018/11/06	9	64.41	13	64.83	62.50	-4	4,522	-0.09%
2018/11/05	2	60.60	4	58.95	60.60	-2	4,226	-0.05%
2018/11/02	5	58.32	5	59.30	58.20	0	4,408	0.00%
2018/11/01	7	57.33	5	57.82	57.90	2	4,733	0.04%
2018/10/31	0	0.00	1	55.10	55.40	-1	4,905	-0.02%
2018/10/30	3	53.03	14	52.21	52.40	-11	4,885	-0.23%
2018/10/29	4	53.95	7	54.69	54.00	-3	4,862	-0.06%
2018/10/26	4	55.13	4	56.75	54.80	0	4,844	0.00%
2018/10/25	2	56.80	2	57.40	56.80	0	4,816	0.00%
2018/10/24	5	59.88	5	61.34	60.20	0	4,759	0.00%
2018/10/23	2	59.10	11	58.19	58.00	-9	4,734	-0.19%
2018/10/22	4	60.05	10	60.52	60.90	-6	4,739	-0.13%
2018/10/19	21	57.76	22	57.99	59.70	-1	4,740	-0.02%
2018/10/18	2	58.50	2	58.70	58.50	0	4,744	0.00%
2018/10/17	6	59.75	0	0.00	58.50	6	4,821	0.12%
2018/10/16	3	58.50	3	58.40	57.80	0	4,898	0.00%
2018/10/15	3	57.53	6	57.65	57.80	-3	5,034	-0.06%
2018/10/12	2	56.75	22	55.53	57.40	-20	5,083	-0.39%
2018/10/11	1	54.50	2	54.70	54.50	-1	5,070	-0.02%
2018/10/09	2	61.75	2	62.20	60.50	0	5,094	0.00%
2018/10/05	12	67.36	11	68.97	67.00	1	5,060	0.02%
2018/10/04	9	70.33	9	70.11	70.20	0	5,118	0.00%
2018/10/03	9	71.69	8	72.68	70.00	1	5,118	0.02%
2018/10/02	12	75.07	4	76.45	73.50	8	5,095	0.16%
2018/10/01	0	0.00	2	72.80	73.30	-2	5,000	-0.04%
2018/09/28	3	72.27	1	72.70	72.30	2	5,050	0.04%
2018/09/27	2	71.70	2	71.30	71.70	0	5,147	0.00%
2018/09/26	9	71.82	4	72.00	71.40	5	5,164	0.10%
2018/09/25	10	71.86	6	71.47	72.20	4	5,172	0.08%
2018/09/21	7	68.71	9	68.78	70.20	-2	5,170	-0.04%
2018/09/20	1	70.70	2	70.70	70.70	-1	5,080	-0.02%
2018/09/19	1	70.80	2	70.60	70.20	-1	5,087	-0.02%
2018/09/18	2	69.55	2	70.70	70.00	0	5,141	0.00%
2018/09/17	4	71.25	1	72.00	71.70	3	5,179	0.06%
2018/09/14	4	71.00	5	70.74	71.70	-1	5,216	-0.02%
2018/09/13	2	68.85	1	68.90	68.50	1	5,236	0.02%
2018/09/12	6	69.55	4	70.08	69.20	2	5,278	0.04%
2018/09/11	9	69.58	10	70.33	70.70	-1	5,357	-0.02%
2018/09/10	14	71.55	3	71.10	69.30	11	5,325	0.21%
2018/09/07	5	77.28	17	77.96	77.00	-12	5,431	-0.22%
2018/09/06	1	79.80	1	79.50	79.80	0	5,571	0.00%
2018/09/05	1	80.80	4	80.50	80.20	-3	5,869	-0.05%
2018/09/04	3	79.47	1	79.50	79.50	2	6,252	0.03%
2018/09/03	3	78.93	4	80.00	78.70	-1	6,833	-0.01%
2018/08/31	1	80.80	1	80.30	80.80	0	7,235	0.00%
2018/08/30	1	80.70	1	80.70	80.70	0	7,340	0.00%
2018/08/29	1	80.40	4	80.48	80.40	-3	7,524	-0.04%
2018/08/28	3	80.97	3	81.30	80.60	0	7,796	0.00%
2018/08/27	1	80.40	0.1	80.50	80.40	0.9	7,822	0.01%
2018/08/24	1	78.80	1	78.70	78.60	0	7,863	0.00%
2018/08/23	3	80.30	1	80.40	79.30	2	7,938	0.03%
2018/08/22	2	79.80	3	79.67	80.10	-1	7,956	-0.01%
2018/08/21	14	79.76	2	79.55	79.70	12	8,028	0.15%
2018/08/20	4	78.58	4	78.88	78.60	0	8,107	0.00%
2018/08/17	3	80.50	2	80.30	79.50	1	8,203	0.01%
2018/08/16	18	79.78	9	78.19	80.00	9	8,362	0.11%
2018/08/15	5	81.04	15	81.33	80.00	-10	8,296	-0.12%
2018/08/14	5	81.52	2	83.30	81.60	3	8,375	0.04%
2018/08/13	25	82.32	8	84.59	82.60	17	8,370	0.20%
2018/08/10	7	89.50	3	90.60	88.30	4	8,213	0.05%
2018/08/09	6	90.40	6	90.37	90.80	0	8,330	0.00%
2018/08/08	24	88.99	19	89.76	92.20	5	8,183	0.06%
2018/08/07	11	83.92	6	83.28	83.90	5	7,839	0.06%
2018/08/06	3	88.03	11	87.67	88.00	-8	7,689	-0.10%
2018/08/03	22	88.94	20	88.50	88.70	2	7,762	0.03%
2018/08/02	6	88.38	9	88.59	88.10	-3	7,787	-0.04%
2018/08/01	1	89.50	1	88.90	89.10	0	7,823	0.00%
2018/07/31	1	89.50	2	89.40	89.30	-1	7,818	-0.01%
2018/07/30	6	90.83	6	90.50	89.70	0	7,938	0.00%
2018/07/26	3	88.23	2	88.20	88.10	1	7,950	0.01%
2018/07/25	3	88.93	6	89.27	88.50	-3	7,991	-0.04%
2018/07/24	8	87.63	2	89.00	89.00	6	8,123	0.07%
2018/07/23	7	89.06	1	89.00	89.50	6	8,134	0.07%
2018/07/20	5	93.54	11	93.15	92.20	-6	8,180	-0.07%
2018/07/19	6	91.87	1	92.00	91.10	5	8,116	0.06%
2018/07/18	1	90.30	1	92.20	90.30	0	8,211	0.00%
2018/07/17	2	92.30	6	93.50	91.90	-4	8,406	-0.05%
2018/07/16	10	91.46	6	91.75	91.70	4	8,455	0.05%
2018/07/13	3.1	91.46	2	91.60	91.00	1.1	8,549	0.01%
2018/07/12	11.1	91.30	18	91.26	91.50	-7	8,961	-0.08%
2018/07/11	3	87.47	3	87.80	87.50	0	9,523	0.00%
2018/07/10	6	88.97	7	89.07	88.90	-1	9,647	-0.01%
2018/07/09	3	88.23	1	88.80	87.30	2	9,676	0.02%
2018/07/06	3	86.20	11	88.09	89.40	-8	9,702	-0.08%
2018/07/05	15	89.49	2	90.55	86.00	13	9,703	0.13%
2018/07/04	2	90.25	2	90.00	90.20	0	9,695	0.00%
2018/07/03	6	91.35	0	0.00	90.50	6	9,676	0.06%
2018/07/02	1	92.60	2	95.55	92.00	-1	9,669	-0.01%
2018/06/29	1	92.80	0	0.00	94.00	1	9,665	0.01%
2018/06/28	8	91.79	5	91.48	91.70	3	9,635	0.03%
2018/06/27	7	92.79	3	93.20	90.90	4	9,654	0.04%
2018/06/26	4	90.85	19	91.57	92.50	-15	9,635	-0.16%
2018/06/25	3	95.23	2	96.70	93.30	1	9,602	0.01%
2018/06/22	3	96.70	24	96.21	96.80	-21	9,646	-0.22%
2018/06/21	10	99.51	4	99.70	98.50	6	9,690	0.06%
2018/06/20	6	98.77	3	99.47	99.00	3	9,823	0.03%
2018/06/19	6	103.08	7	104.29	102.00	-1	9,921	-0.01%
2018/06/15	13	108.92	12	108.50	107.00	1	10,086	0.01%
2018/06/14	8	109.25	11	110.00	110.00	-3	10,122	-0.03%
2018/06/13	16	114.03	6	114.42	109.50	10	10,003	0.10%
2018/06/12	27	114.33	14	113.96	111.50	13	9,896	0.13%
2018/06/11	24	111.15	17	111.76	111.00	7	9,973	0.07%
2018/06/08	37	105.82	12	106.29	107.50	25	9,426	0.27%
2018/06/07	4	98.75	3	99.33	97.90	1	9,122	0.01%
2018/06/06	7	100.66	88	102.19	99.30	-81	9,083	-0.89%
2018/06/05	104	99.63	35	98.41	98.90	69	9,182	0.75%	大買/
2018/06/04	3	96.93	6.5	96.03	95.30	-3.5	8,960	-0.04%
2018/06/01	0	0.00	7	95.23	94.70	-7	9,016	-0.08%
2018/05/31	7	94.36	9	94.69	94.70	-2	9,096	-0.02%
2018/05/30	8	93.23	2	93.80	93.20	6	9,150	0.07%
2018/05/29	6	96.95	16	95.81	95.50	-10	9,289	-0.11%
2018/05/28	4	96.20	3	96.77	95.90	1	9,717	0.01%
2018/05/25	5.1	95.92	8	95.93	95.20	-3	9,996	-0.03%
2018/05/24	9	95.11	19	95.15	95.00	-10	9,908	-0.10%
2018/05/23	15	92.07	5	92.62	92.10	10	9,867	0.10%
2018/05/22	29	94.92	12	93.71	92.50	17	9,902	0.17%
2018/05/21	4	91.50	3	92.47	92.50	1	9,906	0.01%
2018/05/18	3	90.30	3	91.80	90.20	0	9,899	0.00%
2018/05/17	9	92.88	14	93.62	92.20	-5	10,010	-0.05%
2018/05/16	9	90.13	5	89.80	90.00	4	9,969	0.04%
2018/05/15	5	88.84	2	88.95	88.30	3	10,102	0.03%
2018/05/14	6.1	88.50	5	88.24	88.60	1.1	10,327	0.01%
2018/05/11	3	90.53	34	92.20	90.00	-31	10,396	-0.30%
2018/05/10	2	91.20	13	91.74	91.30	-11	10,518	-0.10%
2018/05/09	29	91.22	17	92.51	90.30	12	10,770	0.11%
2018/05/08	24	91.28	5	91.20	90.70	19	10,944	0.17%
2018/05/07	33	91.44	55	92.93	92.30	-22	11,138	-0.20%
2018/05/04	6	90.78	9	90.11	89.80	-3	11,659	-0.03%
2018/05/03	34	90.09	19	90.80	89.20	15	11,957	0.13%
2018/05/02	10	91.60	8	91.63	90.40	2	12,704	0.02%
2018/04/30	22	88.10	30	90.32	92.40	-8	13,070	-0.06%
2018/04/27	37	90.68	30	91.75	91.00	7	12,940	0.05%
2018/04/26	42	92.41	49	92.18	89.90	-7	12,914	-0.05%
2018/04/25	11	94.88	11	95.75	95.30	0	12,840	0.00%
2018/04/24	22	96.63	27	95.52	95.00	-5	12,816	-0.04%
2018/04/23	64	98.18	57	98.66	99.50	7	12,740	0.05%
2018/04/20	15	107.17	8	108.88	106.50	7	12,537	0.06%
2018/04/19	5	107.50	9	107.11	106.50	-4	12,413	-0.03%
2018/04/18	52	112.89	24	111.92	107.00	28	12,497	0.22%
2018/04/17	40.1	110.92	51	109.73	109.50	-11	12,046	-0.09%
2018/04/16	9	103.56	29	104.53	104.00	-20	11,418	-0.18%
2018/04/13	1	102.00	9	102.72	102.50	-8	11,333	-0.07%
2018/04/12	13	103.23	28	102.61	102.00	-15	11,311	-0.13%
2018/04/11	8	104.00	7	103.79	101.50	1	11,358	0.01%
2018/04/10	24	105.23	18	104.31	103.00	6	11,373	0.05%
2018/04/09	7	101.36	51	101.11	100.50	-44	11,333	-0.39%
2018/04/03	6	100.50	0	0.00	100.50	6	11,428	0.05%
2018/04/02	53	102.00	2	102.25	101.50	51	11,484	0.44%
2018/03/31	7	102.64	3	102.67	102.50	4	11,617	0.03%
2018/03/30	1	105.00	2	102.50	102.50	-1	11,741	-0.01%
2018/03/29	16	103.78	10	103.90	103.00	6	11,891	0.05%
2018/03/28	9	104.00	16	105.06	104.00	-7	11,923	-0.06%
2018/03/27	5	106.00	6	106.42	105.00	-1	11,935	-0.01%
2018/03/26	14	103.79	24	104.40	104.00	-10	11,928	-0.08%
2018/03/23	46	101.85	19	103.13	103.50	27	11,928	0.23%
2018/03/22	28	112.39	32	109.81	107.50	-4	11,923	-0.03%
2018/03/21	13	111.27	15	111.33	111.50	-2	11,799	-0.02%
2018/03/20	22	112.41	4	111.63	108.50	18	11,627	0.15%
2018/03/19	3	109.17	5	110.60	111.50	-2	11,530	-0.02%
2018/03/16	31	110.18	19	110.95	109.50	12	11,568	0.10%
2018/03/15	35	111.23	40	111.36	109.00	-5	11,700	-0.04%
2018/03/14	6	106.00	12	106.88	107.00	-6	11,310	-0.05%
2018/03/13	11	107.14	6	108.42	106.00	5	11,513	0.04%
2018/03/12	20	104.93	0	0.00	104.50	20	11,617	0.17%
2018/03/09	8	107.75	83	105.89	104.50	-75	11,812	-0.63%
2018/03/08	52	104.38	15	103.70	104.00	37	11,748	0.31%
2018/03/07	4	103.25	3	103.50	103.00	1	11,836	0.01%
2018/03/06	95	106.39	48	105.47	106.00	47	11,998	0.39%
2018/03/05	20	108.08	12	108.67	105.50	8	12,005	0.07%
2018/03/02	13	108.19	12	107.92	107.50	1	11,990	0.01%
2018/03/01	58	111.01	18	111.19	110.00	40	11,933	0.34%
2018/02/27	7	106.00	36	107.14	110.00	-29	11,587	-0.25%
2018/02/26	11	101.46	2	100.50	100.00	9	11,284	0.08%
2018/02/23	59	104.41	5	103.20	100.50	54	11,390	0.47%
2018/02/22	4	99.23	6	99.70	99.70	-2	11,747	-0.02%
2018/02/21	4	98.68	66	99.05	100.50	-62	11,855	-0.52%
2018/02/12	55	95.12	9	95.46	93.00	46	11,861	0.39%
2018/02/09	44	93.02	41	89.73	96.00	3	12,282	0.02%
2018/02/08	10	95.63	6	96.17	96.00	4	12,232	0.03%
2018/02/07	29	100.29	9	100.90	97.80	20	12,194	0.16%
2018/02/06	27	99.71	6	99.92	97.80	21	12,216	0.17%
2018/02/05	10	107.55	2	108.50	108.50	8	12,046	0.07%
2018/02/02	11	113.41	20	113.93	112.50	-9	12,119	-0.07%
2018/02/01	2	117.25	179	114.08	114.00	-177	12,158	-1.46%	大賣/鉅額交易
2018/01/31	11	118.64	3	118.00	118.00	8	12,072	0.07%
2018/01/30	5	122.80	2	121.50	123.00	3	12,087	0.02%
2018/01/29	188	120.55	177	120.53	124.00	11	12,033	0.09%	大買/大賣/
2018/01/26	6	116.75	9	115.61	116.00	-3	11,783	-0.03%
2018/01/25	171	112.01	9	112.94	116.00	162	11,579	1.40%	大買/鉅額交易
2018/01/24	2	101.25	27	102.91	105.50	-25	10,980	-0.23%
2018/01/23	3	96.57	5	97.54	96.10	-2	11,090	-0.02%
2018/01/22	1	97.20	23	95.31	98.20	-22	11,386	-0.19%
2018/01/19	6	96.75	2	97.35	95.30	4	11,767	0.03%
2018/01/18	6	98.75	2	101.00	97.50	4	11,898	0.03%
2018/01/17	2	99.55	1	99.90	99.50	1	12,261	0.01%
2018/01/16	0	0.00	1	98.00	98.60	-1	12,775	-0.01%
2018/01/15	3	98.20	1	98.80	97.80	2	12,979	0.02%
2018/01/12	4	96.60	11	98.26	98.00	-7	13,301	-0.05%
2018/01/11	2	96.00	2	95.35	95.30	0	13,567	0.00%
2018/01/10	8	94.43	5	94.86	95.00	3	13,922	0.02%
2018/01/09	2	97.50	1	96.30	95.50	1	14,366	0.01%
2018/01/08	2	98.50	23	99.84	97.50	-21	14,563	-0.14%
2018/01/05	7	100.56	2	100.00	100.00	5	14,791	0.03%
2018/01/04	21	98.94	2	100.00	99.70	19	15,107	0.13%
2018/01/03	2	98.70	41	98.52	98.50	-39	15,646	-0.25%
2018/01/02	54	95.22	13	98.25	98.40	41	16,449	0.25%