亞光 (3019)-元大-花蓮券商分點個股進出

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
63.2
漲跌
▼0.3
漲幅
-0.47%
成交量
405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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/08	0	0.00	11	65.93	65.60	-11	912	-1.21%
2024/04/02	1	64.40	0	0.00	64.70	1	915	0.11%
2024/04/01	1	64.50	2	64.50	64.80	-1	931	-0.11%
2024/03/29	1	65.20	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	65.90	0	0.00	65.00	0	1,062	0.00%
2024/03/27	0	65.20	0	0.00	65.20	0	1,062	0.00%
2024/03/26	0	0.00	1	65.80	64.90	-1	1,062	-0.09%
2024/03/20	0	0.00	0.1	65.00	64.50	-0.1	1,190	-0.01%
2024/03/19	0	0.00	0.1	64.00	63.90	-0.1	1,389	-0.01%
2024/03/14	1	63.80	0	0.00	63.80	1	1,777	0.06%
2024/03/08	0	63.50	0	0.00	63.00	0	1,796	0.00%
2024/03/07	0	64.40	0	0.00	64.30	0	1,783	0.00%
2024/03/06	0	65.80	1	65.30	65.20	-1	1,771	-0.06%
2024/03/05	0	66.50	0	0.00	66.40	0	1,762	0.00%
2024/03/04	1	66.70	2	66.80	66.90	-1	1,769	-0.06%
2024/03/01	0	67.10	0	0.00	67.00	0	1,770	0.00%
2024/02/29	4	67.00	0	0.00	67.10	4	1,780	0.22%
2024/02/23	0	0.00	2	68.00	67.60	-2	1,899	-0.11%
2024/02/22	4	68.85	0	69.50	68.50	4	1,899	0.21%
2024/02/05	1	66.20	0	0.00	66.60	1	1,844	0.05%
2024/02/02	1	66.70	0	0.00	66.00	1	1,840	0.05%
2024/02/01	0	0.00	2	67.20	66.40	-2	1,839	-0.11%
2024/01/29	8	67.63	2	67.70	67.80	6	1,839	0.33%
2024/01/25	0	0.00	4	68.15	67.70	-4	1,862	-0.21%
2024/01/23	2	69.10	10	69.12	69.20	-8	1,838	-0.44%
2024/01/22	1	67.10	0	0.00	66.60	1	1,792	0.06%
2024/01/16	2	66.25	0	0.00	66.20	2	1,759	0.11%
2024/01/15	4	66.75	0	0.00	66.70	4	1,755	0.23%
2024/01/11	5	66.00	1	66.20	66.20	4	1,752	0.23%
2024/01/09	0	66.30	0	0.00	66.00	0	1,776	0.00%
2024/01/08	0	0.00	1	67.00	66.70	-1	1,774	-0.06%
2024/01/04	6	67.70	10	67.20	67.10	-4	1,749	-0.23%
2023/12/27	0.1	70.80	0	0.00	70.60	0.1	1,658	0.01%
2023/12/26	3.3	72.21	3.3	71.02	70.60	0	1,639	0.00%
2023/12/25	0	0.00	1	70.60	71.70	-1	1,555	-0.06%
2023/12/22	1	68.70	0	0.00	68.40	1	1,502	0.07%
2023/12/19	1	68.70	0	0.00	69.20	1	1,476	0.07%
2023/12/15	0	0.00	1	71.20	70.40	-1	1,416	-0.07%
2023/12/14	6.4	73.95	5	72.68	72.30	1.4	1,350	0.10%
2023/12/13	17	71.81	15	71.49	72.80	2	1,139	0.17%
2023/12/12	22	68.66	29	68.77	69.00	-7	894	-0.79%
2023/12/11	1	65.60	13	65.40	65.80	-12	754	-1.59%
2023/12/05	1	66.50	3	66.53	66.70	-2	739	-0.27%
2023/12/04	0	0.00	2	66.65	66.30	-2	739	-0.27%
2023/12/01	1	66.60	0	0.00	66.40	1	734	0.14%
2023/11/30	1	66.40	0.2	66.70	66.90	0.8	735	0.11%
2023/11/24	5	66.22	0	0.00	66.10	5	710	0.70%
2023/11/23	3	67.27	3	67.27	67.30	0	685	0.00%
2023/11/22	3	65.27	0	0.00	65.10	3	603	0.50%
2023/11/21	5	64.80	12	64.82	64.30	-7	575	-1.22%
2023/11/20	7	64.26	12	64.30	64.40	-5	563	-0.89%
2023/11/15	0	0.00	2	63.00	63.10	-2	538	-0.37%
2023/11/07	1	63.60	0	0.00	63.10	1	588	0.17%
2023/11/06	0	0.00	0	63.70	63.30	0	600	0.00%
2023/11/03	1	62.70	0	0.00	62.80	1	598	0.17%
2023/11/01	1	60.70	0	0.00	60.70	1	618	0.16%
2023/10/26	5	61.30	0	0.00	60.90	5	712	0.70%
2023/10/25	0	0.00	1	62.60	62.00	-1	717	-0.14%
2023/10/19	1	60.50	0	0.00	60.70	1	735	0.14%
2023/10/18	1	60.60	0	0.00	61.70	1	736	0.14%
2023/10/16	0	0.00	3	61.90	61.70	-3	729	-0.41%
2023/10/11	3	61.57	0	0.00	61.60	3	757	0.40%
2023/09/21	2	62.70	0	0.00	62.90	2	1,029	0.19%
2023/09/18	0	0.00	0	66.50	65.70	0	1,046	0.00%
2023/09/13	4	65.18	0	0.00	65.00	4	1,064	0.38%
2023/09/08	0	0.00	0	64.60	63.90	0	1,271	0.00%
2023/08/31	0.2	63.70	0	0.00	63.80	0.2	1,298	0.01%
2023/08/25	0	0.00	1	62.10	62.00	-1	1,464	-0.07%
2023/08/14	2	62.85	17	62.10	62.00	-15	1,480	-1.01%
2023/08/01	0	0.00	1	65.00	64.60	-1	1,340	-0.07%
2023/07/31	0.1	65.30	0	0.00	64.10	0.1	1,335	0.01%
2023/07/28	0	0.00	2	64.50	64.80	-2	1,330	-0.15%
2023/07/21	2	65.75	0	0.00	65.80	2	1,309	0.15%
2023/07/19	30	67.23	1	66.90	66.30	29	1,310	2.21%
2023/07/17	1	67.30	2	67.10	67.60	-1	1,305	-0.08%
2023/07/11	1	69.20	0	0.00	68.30	1	1,300	0.08%
2023/07/10	5	68.42	5	67.80	67.40	0	1,282	0.00%
2023/07/07	3	67.87	30	67.87	67.00	-27	1,231	-2.19%
2023/07/06	2	67.75	2	67.70	67.90	0	1,194	0.00%
2023/07/05	10	66.50	1	66.40	66.10	9	1,169	0.77%
2023/07/03	4	64.60	0	0.00	64.30	4	1,143	0.35%
2023/06/30	15	64.73	0	0.00	64.30	15	1,142	1.31%
2023/06/29	0	0.00	17	65.65	66.30	-17	1,134	-1.50%
2023/06/16	0	0.00	3	68.47	68.10	-3	1,122	-0.27%
2023/06/15	3	69.17	1	69.70	68.80	2	1,108	0.18%
2023/06/14	21	69.35	21	69.43	68.00	0	1,043	0.00%
2023/06/13	1	66.00	0	0.00	66.20	1	924	0.11%
2023/06/12	0	0.00	1	65.30	66.10	-1	926	-0.11%
2023/06/07	1	65.80	3	66.20	66.10	-2	1,035	-0.19%
2023/06/06	1	66.40	1	65.70	65.60	0	1,075	0.00%
2023/06/05	0	0.00	1	67.00	66.80	-1	1,138	-0.09%
2023/06/02	1	66.10	0	0.00	66.00	1	1,430	0.07%
2023/06/01	3	68.23	15	67.70	66.80	-12	1,630	-0.74%
2023/05/29	0	0.00	0	65.20	65.20	0	1,514	0.00%
2023/05/23	0	0.00	5	64.50	64.20	-5	1,527	-0.33%
2023/05/19	0	0.00	1	64.40	64.40	-1	1,534	-0.07%
2023/05/18	0	0.00	0	64.00	64.20	0	1,534	0.00%
2023/05/16	1	62.90	0	0.00	62.60	1	1,514	0.07%
2023/05/10	0	62.50	0	0.00	63.00	0	1,521	0.00%
2023/05/08	0	0.00	4	63.50	63.40	-4	1,537	-0.26%
2023/05/04	6	63.20	0	0.00	63.00	6	1,648	0.36%
2023/05/02	0	0.00	1	64.40	64.20	-1	1,688	-0.06%
2023/04/28	5	64.10	0	0.00	64.10	5	1,689	0.30%
2023/04/26	0	62.80	0	0.00	63.40	0	1,684	0.00%
2023/04/21	0	0.00	0.1	65.70	64.30	-0.1	1,669	-0.01%
2023/04/19	1	66.70	0	0.00	66.60	1	1,661	0.06%
2023/04/18	0	0.00	0.5	68.00	67.30	-0.5	1,661	-0.03%
2023/04/17	0.3	68.80	4	68.72	68.50	-3.7	1,643	-0.22%
2023/04/14	2	67.05	0	67.00	67.00	2	1,613	0.12%
2023/04/13	2	67.20	2	67.30	66.80	0	1,603	0.00%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/11	0	67.30	1	67.10	67.10	-1	1,579	-0.06%
2023/04/10	10	66.90	0	0.00	67.00	10	1,574	0.64%
2023/04/07	20	65.75	0	0.00	65.50	20	1,548	1.29%
2023/03/30	0	0.00	20	65.80	66.10	-20	1,537	-1.30%
2023/03/29	0	0.00	1	66.00	65.50	-1	1,530	-0.07%
2023/03/28	2	65.60	0	0.00	65.30	2	1,527	0.13%
2023/03/27	0	0.00	3	66.40	66.10	-3	1,517	-0.20%
2023/03/24	0	0.00	0	66.80	66.10	0	1,515	0.00%
2023/03/23	0	0.00	2	66.10	66.20	-2	1,505	-0.13%
2023/03/22	10	66.10	2	65.95	65.80	8	1,500	0.53%
2023/03/21	0	0.00	3	65.43	65.60	-3	1,494	-0.20%
2023/03/20	1	64.80	0	0.00	64.90	1	1,489	0.07%
2023/03/17	11	64.90	1	64.80	64.80	10	1,487	0.67%
2023/03/16	1	64.10	11	64.35	63.80	-10	1,483	-0.67%
2023/03/15	1	66.00	1	65.90	65.00	0	1,475	0.00%
2023/03/14	1	65.20	0	0.00	64.90	1	1,469	0.07%
2023/03/13	6	65.73	0	0.00	66.20	6	1,460	0.41%
2023/03/10	4	68.07	5	67.30	67.60	-1	1,441	-0.07%
2023/03/09	5	70.92	2	71.15	70.30	3	1,400	0.21%
2023/03/08	6	70.68	0	0.00	70.60	6	1,394	0.43%
2023/03/07	14.1	72.36	8	72.96	72.40	6.1	1,322	0.46%
2023/03/06	7.1	70.56	12.1	71.28	72.00	-5	1,015	-0.49%
2023/02/24	4	65.90	0	0.00	65.10	4	797	0.50%
2023/02/23	0	0.00	3	65.90	65.80	-3	814	-0.37%
2023/02/22	2	65.70	0	0.00	65.40	2	909	0.22%
2023/02/21	2	67.10	6	67.15	67.10	-4	961	-0.42%
2023/02/20	7.1	65.81	0	0.00	66.10	7.1	957	0.74%
2023/02/10	0	65.50	2	65.65	64.80	-2	1,044	-0.19%
2023/02/07	1	67.10	0	0.00	67.10	1	1,084	0.09%
2023/02/06	3	66.60	0	0.00	66.50	3	1,082	0.28%
2023/02/03	0	0.00	3	67.00	67.20	-3	1,079	-0.28%
2023/02/02	21	67.00	21	67.33	67.10	0	1,066	0.00%
2023/02/01	1	65.40	10	65.60	66.00	-9	986	-0.91%
2023/01/31	0	0.00	3	63.57	63.70	-3	961	-0.31%
2023/01/17	0.1	61.40	0	0.00	61.50	0.1	968	0.01%
2023/01/12	3	62.73	0	0.00	62.60	3	1,016	0.30%
2023/01/09	0	0.00	2	62.80	63.30	-2	1,039	-0.19%
2023/01/06	0	0.00	1	62.50	62.50	-1	1,037	-0.10%
2023/01/05	2	61.20	7	61.66	61.10	-5	1,044	-0.48%
2022/12/30	1	61.00	0	0.00	60.50	1	1,062	0.09%
2022/12/29	7	60.20	0	0.00	60.30	7	1,069	0.66%
2022/12/27	0	62.00	0	0.00	61.60	0	1,092	0.00%
2022/12/23	0	61.60	0	0.00	61.60	0	1,189	0.00%
2022/12/16	0	0.00	11	63.22	63.20	-11	1,229	-0.89%
2022/12/09	2	64.00	0	0.00	63.30	2	1,242	0.16%
2022/12/08	0	0.00	2	64.10	63.80	-2	1,244	-0.16%
2022/12/07	2	63.20	14	64.00	63.30	-12	1,251	-0.96%
2022/12/02	0	0.00	1	65.91	66.20	-1	1,238	-0.08%
2022/12/01	1	66.20	4	65.90	65.70	-3	1,230	-0.24%
2022/11/30	2	65.65	13	66.07	66.00	-11	1,236	-0.89%
2022/11/24	0	0.00	1	63.70	64.10	-1	1,282	-0.08%
2022/11/23	14	63.00	0.6	63.40	63.20	13.4	1,297	1.03%
2022/11/22	5	63.60	0	0.00	63.50	5	1,297	0.39%
2022/11/21	13	64.62	0	0.00	64.20	13	1,296	1.00%
2022/11/18	18	66.30	11	66.76	66.00	7	1,280	0.55%
2022/11/17	13	65.58	47	65.45	65.30	-34	1,185	-2.87%
2022/11/15	4	64.40	1	64.30	64.40	3	1,143	0.26%
2022/11/14	4	63.90	0	0.00	64.00	4	1,144	0.35%
2022/11/11	20	64.76	11	65.04	63.70	9	1,148	0.78%
2022/11/10	12	63.66	5	64.62	63.30	7	1,151	0.61%
2022/11/09	2	63.10	22	63.35	63.10	-20	1,156	-1.73%
2022/11/08	19	62.79	6	63.35	62.80	13	1,252	1.04%
2022/11/04	15	61.33	0	0.00	61.70	15	1,305	1.15%
2022/11/03	3	60.00	22	60.52	61.10	-19	1,352	-1.41%
2022/11/02	1	59.20	8	58.76	58.70	-7	1,323	-0.53%
2022/11/01	1	57.60	3	57.77	57.90	-2	1,315	-0.15%
2022/10/31	1	57.00	6	57.57	57.30	-5	1,317	-0.38%
2022/10/27	2	56.30	0	0.00	57.30	2	1,322	0.15%
2022/10/26	3	56.83	0	0.00	56.50	3	1,320	0.23%
2022/10/24	11	59.47	10	60.50	58.90	1	1,310	0.08%
2022/10/21	6	59.13	0	0.00	60.00	6	1,304	0.46%
2022/10/20	0	0.00	5	60.40	60.40	-5	1,296	-0.39%
2022/10/18	15	59.06	4	58.90	59.00	11	1,304	0.84%
2022/10/17	1	56.90	1	57.90	58.40	0	1,311	0.00%
2022/10/14	0	0.00	1	58.00	58.20	-1	1,315	-0.08%
2022/10/13	1	57.10	0	0.00	56.30	1	1,329	0.08%
2022/10/12	0	0.00	1	58.00	58.50	-1	1,324	-0.08%
2022/10/11	0	0.00	1	58.00	58.30	-1	1,355	-0.07%
2022/10/07	0	0.00	3	59.13	59.20	-3	1,413	-0.21%
2022/09/30	0.1	57.30	11	56.05	57.60	-10.9	1,450	-0.75%
2022/09/29	1	54.40	1	54.80	54.60	0	1,416	0.00%
2022/09/28	3	54.30	0	0.00	53.50	3	1,428	0.21%
2022/09/27	0	0.00	2	56.00	56.60	-2	1,429	-0.14%
2022/09/26	0.2	55.90	0	0.00	55.80	0.2	1,437	0.01%
2022/09/22	2	59.80	0	0.00	59.80	2	1,475	0.14%
2022/09/21	1	60.50	0	0.00	60.50	1	1,470	0.07%
2022/09/19	0	61.70	11	61.89	61.50	-11	1,470	-0.75%
2022/09/16	1	62.50	0	0.00	62.50	1	1,475	0.07%
2022/09/15	0	0.00	12	63.70	63.80	-12	1,477	-0.81%
2022/09/14	6	63.07	0	0.00	63.60	6	1,483	0.40%
2022/09/13	0	0.00	9	64.70	64.70	-9	1,489	-0.60%
2022/09/08	0	0.00	1.5	63.07	63.50	-1.5	1,529	-0.10%
2022/09/07	8	63.20	0	0.00	62.60	8	1,527	0.52%
2022/09/06	2	63.50	6	64.05	63.00	-4	1,537	-0.26%
2022/09/05	8	62.91	33	63.48	62.40	-25	1,516	-1.65%
2022/09/02	6	64.75	1	64.80	64.40	5	1,509	0.33%
2022/09/01	5	66.54	5	66.50	64.90	0	1,511	0.00%
2022/08/31	2	65.80	1	65.90	65.90	1	1,462	0.07%
2022/08/30	0	0.00	4	65.85	65.30	-4	1,456	-0.27%
2022/08/29	4	63.88	0	0.00	64.00	4	1,438	0.28%
2022/08/26	2	66.55	1	67.00	66.60	1	1,440	0.07%
2022/08/25	0	0.00	1	65.70	65.80	-1	1,434	-0.07%
2022/08/22	6	66.20	2	66.45	65.50	4	1,434	0.28%
2022/08/19	0	0.00	2	67.25	67.30	-2	1,413	-0.14%
2022/08/17	10	68.18	1	67.30	67.30	9	1,404	0.64%
2022/08/16	42	67.67	7	68.11	67.80	35	1,383	2.53%
2022/08/15	5	67.76	35	67.49	67.50	-30	1,348	-2.22%
2022/08/12	3	65.10	0	0.00	64.70	3	1,247	0.24%
2022/08/11	22	66.16	4.1	66.06	65.30	17.9	1,241	1.44%
2022/08/10	1	62.90	32	64.87	64.90	-31	1,185	-2.62%
2022/08/05	1	61.90	0	0.00	62.00	1	1,143	0.09%
2022/08/04	1	59.60	1	60.60	61.00	0	1,154	0.00%
2022/08/01	1	62.70	0	0.00	62.50	1	1,266	0.08%
2022/07/29	8	62.15	1	62.60	62.50	7	1,269	0.55%
2022/07/28	0	0.00	2	61.60	61.40	-2	1,264	-0.16%
2022/07/27	0	0.00	1	61.70	62.20	-1	1,257	-0.08%
2022/07/26	6	62.37	0	0.00	61.40	6	1,255	0.48%
2022/07/25	21	63.47	19	64.05	63.00	2	1,246	0.16%
2022/07/21	1.3	62.08	2	62.50	62.90	-0.7	1,243	-0.06%
2022/07/20	2	61.85	13	62.03	61.60	-11	1,235	-0.89%
2022/07/19	7	61.80	0	0.00	62.30	7	1,234	0.57%
2022/07/18	22	62.37	4	62.45	61.90	18	1,229	1.46%
2022/07/15	15	60.62	26.1	61.46	62.50	-11.1	1,197	-0.93%
2022/07/14	12	59.29	12	59.16	59.80	0	1,139	0.00%
2022/07/13	1	56.60	16	58.19	57.40	-15	1,110	-1.35%
2022/07/08	7	57.41	9	57.75	57.40	-2	1,082	-0.19%
2022/07/07	2	55.90	3.2	55.10	56.20	-1.2	1,059	-0.11%
2022/07/06	4	58.44	0	0.00	56.00	4	1,034	0.39%
2022/07/01	2	58.10	5	59.68	56.90	-3	1,010	-0.30%
2022/06/28	1	65.70	2	64.95	64.80	-1	966	-0.10%
2022/06/27	2	65.75	2	66.15	66.10	0	978	0.00%
2022/06/23	3	63.50	8	62.99	63.20	-5	989	-0.51%
2022/06/22	0	0.00	5	63.00	63.00	-5	987	-0.51%
2022/06/20	1	63.30	0	0.00	61.20	1	990	0.10%
2022/06/16	3	67.63	1	68.50	66.00	2	961	0.21%
2022/06/15	1	68.10	11	68.22	67.20	-10	980	-1.02%
2022/06/14	1	66.40	15	66.43	66.70	-14	982	-1.43%
2022/06/13	4	67.80	1	67.50	67.00	3	992	0.30%
2022/06/10	7	70.46	0	0.00	69.70	7	997	0.70%
2022/06/09	0	0.00	1	69.70	69.70	-1	985	-0.10%
2022/06/08	2	69.70	1	69.70	69.40	1	998	0.10%
2022/06/07	1	69.10	8	69.23	69.30	-7	1,009	-0.69%
2022/06/06	1	69.50	3	69.20	69.00	-2	1,022	-0.20%
2022/06/02	1	68.10	5	68.10	68.00	-4	1,035	-0.39%
2022/06/01	1	69.00	0	0.00	69.20	1	1,069	0.09%
2022/05/31	0	0.00	1	68.50	68.90	-1	1,077	-0.09%
2022/05/27	3	67.80	0	0.00	67.20	3	1,092	0.27%
2022/05/25	2	66.80	5	66.80	66.90	-3	1,121	-0.27%
2022/05/23	2	66.35	16	66.53	66.90	-14	1,172	-1.19%
2022/05/19	1	65.50	0	66.50	66.50	1	1,216	0.08%
2022/05/18	0	0.00	1	65.90	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	7	65.17	65.30	-7	1,249	-0.56%
2022/05/16	0	0.00	1	64.20	63.30	-1	1,309	-0.08%
2022/05/13	0	0.00	3	63.10	63.00	-3	1,330	-0.23%
2022/05/11	0.1	63.39	0	0.00	63.20	0.1	1,350	0.00%
2022/05/10	2	63.15	64	61.34	65.00	-62	1,365	-4.54%
2022/05/09	4.1	64.03	0	0.00	63.90	4.1	1,350	0.30%
2022/05/03	1	71.30	0	0.00	71.30	1	1,356	0.07%
2022/04/29	0.1	70.84	0	0.00	70.80	0.1	1,390	0.01%
2022/04/28	0.1	70.57	0	0.00	70.30	0.1	1,417	0.01%
2022/04/27	2	68.75	0	0.00	70.50	2	1,424	0.14%
2022/04/21	0	0.00	1	76.00	76.20	-1	1,500	-0.07%
2022/04/20	2	75.40	1	75.50	75.20	1	1,525	0.07%
2022/04/19	2	74.70	2	74.70	74.60	0	1,571	0.00%
2022/04/18	1.1	74.20	0	0.00	73.70	1.1	1,630	0.06%
2022/04/15	2	74.95	0	0.00	74.60	2	1,656	0.12%
2022/04/14	1	76.50	1	75.81	76.40	0	1,739	0.00%
2022/04/11	5	75.54	0	0.00	75.10	5	2,042	0.24%
2022/04/08	0	0.00	2	77.75	77.50	-2	2,098	-0.10%
2022/04/07	1	76.50	0	0.00	76.10	1	2,140	0.05%
2022/03/28	1	77.30	0	0.00	78.90	1	2,457	0.04%
2022/03/25	1	78.70	0	0.00	78.30	1	2,557	0.04%
2022/03/23	1	79.70	5	79.60	79.70	-4	2,736	-0.15%
2022/03/22	2	78.20	0	0.00	78.50	2	2,802	0.07%
2022/03/21	1	78.40	0	0.00	78.40	1	2,871	0.03%
2022/03/18	5	77.14	0	0.00	77.20	5	2,977	0.17%
2022/03/17	0	0.00	9	77.73	77.90	-9	3,123	-0.29%
2022/03/16	0	0.00	3	75.60	75.10	-3	3,204	-0.09%
2022/03/15	2.2	76.19	0	0.00	75.20	2.2	3,383	0.07%
2022/03/11	0	76.90	0	0.00	76.80	0	3,803	0.00%
2022/03/10	0	0.00	23	78.18	78.20	-23	4,261	-0.54%
2022/03/09	1	75.50	1	75.40	76.30	0	4,438	0.00%
2022/03/08	5.1	75.77	0	0.00	75.00	5.1	4,797	0.11%
2022/03/07	7.1	77.42	1	77.60	77.30	6.1	5,230	0.12%
2022/03/04	1	80.80	0	0.00	80.80	1	5,903	0.02%
2022/03/03	1	82.80	0	0.00	82.20	1	6,146	0.02%
2022/03/02	15	82.10	1	82.10	82.40	14	6,633	0.21%
2022/03/01	2	81.95	9	82.40	82.70	-7	6,960	-0.10%
2022/02/25	1	80.80	12	81.06	80.90	-11	7,133	-0.15%
2022/02/24	4.1	82.07	0	0.00	80.10	4.1	7,408	0.05%
2022/02/23	0	84.70	0	0.00	84.00	0	8,140	0.00%
2022/02/22	14	83.81	4	83.70	83.80	10	8,544	0.12%
2022/02/21	2.1	86.80	0	0.00	86.60	2.1	8,875	0.02%
2022/02/18	2	87.60	0	0.00	87.50	2	8,995	0.02%
2022/02/17	12	89.01	15	89.18	88.30	-3	9,348	-0.03%
2022/02/16	8	88.69	8	89.75	87.70	0	9,614	0.00%
2022/02/14	0	0.00	21	86.07	85.80	-21	9,604	-0.22%
2022/02/11	0	0.00	20	88.44	87.90	-20	9,606	-0.21%
2022/02/10	20	88.45	0	0.00	88.50	20	9,623	0.21%
2022/02/09	12	88.39	2	89.05	89.00	10	9,660	0.10%
2022/02/08	12	87.71	12	86.96	88.20	0	9,651	0.00%
2022/02/07	10	84.80	10	85.20	85.70	0	9,673	0.00%
2022/01/26	1	84.20	0	0.00	84.00	1	9,742	0.01%
2022/01/25	20	85.20	11	84.82	84.20	9	9,806	0.09%
2022/01/24	11	83.74	32	84.79	85.90	-21	9,935	-0.21%
2022/01/21	1	85.50	0	0.00	85.50	1	10,050	0.01%
2022/01/20	0	0.00	25	87.90	88.00	-25	10,227	-0.24%
2022/01/19	0	0.00	1	88.00	87.70	-1	10,315	-0.01%
2022/01/18	1	88.70	0	0.00	88.40	1	10,452	0.01%
2022/01/17	1	88.30	1	88.30	88.80	0	10,459	0.00%
2022/01/14	1	85.50	0	0.00	87.00	1	10,445	0.01%
2022/01/13	0	0.00	1	88.50	88.90	-1	10,393	-0.01%
2022/01/12	1.1	88.18	0	0.00	88.60	1.1	10,380	0.01%
2022/01/11	4.1	90.23	0	0.00	89.20	4.1	10,346	0.04%
2022/01/07	4	92.97	14.5	91.76	91.00	-10.5	10,265	-0.10%
2022/01/06	7	93.90	6	94.05	93.90	1	10,182	0.01%
2022/01/05	4	95.55	4	94.75	95.20	0	10,147	0.00%
2022/01/04	3	96.07	10.1	95.98	96.90	-7.1	10,056	-0.07%
2022/01/03	3	94.93	6	94.68	95.00	-3	9,897	-0.03%
2021/12/30	20	94.05	1	94.00	93.90	19	9,850	0.19%
2021/12/29	3	94.80	3.2	95.32	93.60	-0.2	9,816	0.00%
2021/12/28	0	0.00	4	93.43	93.90	-4	9,685	-0.04%
2021/12/27	7	93.94	5	94.12	94.00	2	9,668	0.02%
2021/12/24	13	93.86	14	93.34	92.70	-1	9,660	-0.01%
2021/12/23	1	94.80	1	94.10	93.80	0	9,637	0.00%
2021/12/22	16.2	93.91	24.6	94.26	94.00	-8.5	9,623	-0.09%
2021/12/21	23	93.87	24	93.10	93.70	-1	9,564	-0.01%
2021/12/20	1.5	92.03	9	92.79	92.00	-7.5	9,464	-0.08%
2021/12/17	15.1	91.49	1	92.30	91.20	14.1	9,411	0.15%
2021/12/16	2.1	93.89	0	0.00	94.20	2.1	9,293	0.02%
2021/12/15	0.3	92.58	18	92.59	92.10	-17.7	9,227	-0.19%
2021/12/14	18.2	93.00	11	92.98	92.00	7.2	9,170	0.08%
2021/12/13	16.3	94.53	19	94.43	93.80	-2.7	9,086	-0.03%
2021/12/10	8.3	96.02	1	95.70	95.50	7.3	8,940	0.08%
2021/12/09	27	97.91	4	97.00	96.90	23	8,845	0.26%
2021/12/08	15	99.28	17	99.31	98.50	-2	8,661	-0.02%
2021/12/07	23	97.48	24	97.73	97.10	-1	8,383	-0.01%
2021/12/06	30	99.17	37	99.42	97.60	-7	8,243	-0.08%
2021/12/03	20	97.36	17	97.39	96.90	3	7,806	0.04%
2021/12/02	42	100.55	19	98.87	97.00	23	7,640	0.30%
2021/12/01	22	99.08	39	99.71	101.50	-17	7,293	-0.23%
2021/11/30	24	98.93	51.2	98.41	99.10	-27.2	6,853	-0.40%
2021/11/29	18	93.64	14	93.73	94.10	4	6,181	0.06%
2021/11/26	75	96.04	24.5	96.31	96.40	50.5	6,102	0.83%
2021/11/25	25	96.70	18	95.82	95.00	7	5,614	0.12%
2021/11/24	16	93.66	12	93.23	93.60	4	5,292	0.08%
2021/11/23	21	94.15	18	94.81	92.70	3	5,125	0.06%
2021/11/22	48	97.74	48.5	98.09	97.50	-0.5	4,867	-0.01%
2021/11/19	56	92.86	36.6	93.51	93.30	19.4	4,204	0.46%
2021/11/18	112	91.01	27	91.55	90.60	85	3,805	2.23%	大買/
2021/11/17	18.1	87.77	6	87.50	87.10	12.1	3,454	0.35%
2021/11/16	21.3	90.63	13	91.01	89.80	8.3	3,338	0.25%
2021/11/15	18	93.08	9.1	89.26	94.30	8.9	2,987	0.30%
2021/11/12	3	86.40	12	87.60	85.80	-9	2,733	-0.33%
2021/11/11	2	86.00	1	85.90	85.90	1	2,700	0.04%
2021/11/10	5	86.00	0	0.00	85.70	5	2,730	0.18%
2021/11/09	0	0.00	2	84.80	84.90	-2	2,747	-0.07%
2021/11/08	5.1	84.52	7	84.40	84.10	-2	2,768	-0.07%
2021/11/05	16	86.81	3	87.07	87.10	13	2,769	0.47%
2021/11/04	3	88.23	5	88.34	87.60	-2	2,776	-0.07%
2021/11/03	4	86.73	17	87.99	87.30	-13	2,807	-0.46%
2021/11/02	8	87.91	2	88.00	86.20	6	2,751	0.22%
2021/11/01	36	89.10	25	89.59	87.70	11	2,682	0.41%
2021/10/29	16	87.20	23	88.31	88.50	-7	2,551	-0.27%
2021/10/28	20	85.86	35.1	86.95	87.60	-15.1	2,440	-0.62%
2021/10/27	15	83.03	14.1	83.85	83.60	0.9	2,248	0.04%
2021/10/26	29	81.28	36.1	81.98	81.00	-7.1	2,177	-0.33%
2021/10/25	4.1	78.71	1	78.40	79.10	3.1	2,043	0.15%
2021/10/21	0	0.00	0.2	77.70	76.20	-0.2	2,199	-0.01%
2021/10/20	0.2	77.40	0	0.00	77.60	0.2	2,283	0.01%
2021/10/19	1	76.90	1	76.80	76.90	0	2,324	0.00%
2021/10/14	0	0.00	3	74.27	74.60	-3	2,590	-0.12%
2021/10/13	2.9	73.44	2	73.30	72.80	0.9	2,665	0.03%
2021/10/12	2	75.20	0.9	74.60	74.60	1.1	2,734	0.04%
2021/10/07	0	0.00	2	74.30	75.50	-2	2,914	-0.07%
2021/10/06	4	73.43	1	74.00	73.00	3	3,545	0.08%
2021/10/05	0	0.00	2	73.35	73.50	-2	3,752	-0.05%
2021/10/04	0	0.00	1	73.00	71.50	-1	3,780	-0.03%
2021/10/01	2	73.90	2	73.50	73.50	0	3,819	0.00%
2021/09/30	0	0.00	4	76.00	76.80	-4	3,870	-0.10%
2021/09/29	2.1	76.90	0	0.00	75.70	2.1	4,236	0.05%
2021/09/28	1	78.60	0	0.00	78.30	1	4,308	0.02%
2021/09/27	10	79.78	0	0.00	79.50	10	4,375	0.23%
2021/09/23	2	79.95	0	0.00	79.40	2	4,629	0.04%
2021/09/22	2	78.70	1	78.90	79.20	1	4,870	0.02%
2021/09/17	1	79.60	0	0.00	79.80	1	5,327	0.02%
2021/09/16	0	0.00	2	80.70	80.30	-2	5,816	-0.03%
2021/09/15	2	79.20	1	79.70	79.50	1	5,953	0.02%
2021/09/14	0	0.00	1	79.40	79.40	-1	5,957	-0.02%
2021/09/13	6	78.93	0	0.00	79.00	6	5,972	0.10%
2021/09/10	0	0.00	1	79.80	79.80	-1	5,997	-0.02%
2021/09/09	0	0.00	2	79.55	79.90	-2	6,033	-0.03%
2021/09/08	2.1	78.99	0	0.00	78.20	2.1	6,034	0.04%
2021/09/07	1.1	81.61	2	80.00	80.80	-0.9	6,014	-0.02%
2021/09/06	2	82.45	1	83.00	81.10	1	6,010	0.02%
2021/09/03	2	82.60	0	0.00	82.30	2	6,001	0.03%
2021/09/02	0.1	83.00	5	83.54	82.50	-5	5,999	-0.08%
2021/09/01	16	85.88	5	86.36	84.40	11	5,976	0.18%
2021/08/31	0	0.00	3	82.53	83.70	-3	5,808	-0.05%
2021/08/30	1	82.10	0	0.00	82.60	1	5,832	0.02%
2021/08/27	3	83.20	5	83.16	83.00	-2	5,834	-0.03%
2021/08/26	0	0.00	2	83.85	84.40	-2	5,837	-0.03%
2021/08/25	8	84.56	4	83.90	83.40	4	5,850	0.07%
2021/08/24	2	80.95	0	0.00	81.10	2	5,818	0.03%
2021/08/23	3	81.23	0	0.00	81.40	3	5,850	0.05%
2021/08/19	0	0.00	2	79.75	78.50	-2	5,897	-0.03%
2021/08/18	3	79.00	0	0.00	80.70	3	5,935	0.05%
2021/08/17	1	78.50	7.1	79.88	78.50	-6.1	5,938	-0.10%
2021/08/16	4	80.43	2	80.00	79.90	2	5,943	0.03%
2021/08/13	2	83.70	9	84.29	83.00	-7	5,914	-0.12%
2021/08/12	0	0.00	5	84.94	85.50	-5	5,910	-0.08%
2021/08/11	11.1	83.26	2	82.90	81.50	9.1	5,905	0.15%
2021/08/10	1	85.60	8	85.40	85.30	-7	5,891	-0.12%
2021/08/09	4	86.20	10	86.86	86.00	-6	5,919	-0.10%
2021/08/06	2.1	85.01	2	85.15	84.80	0.1	5,888	0.00%
2021/08/05	1	86.70	1	87.20	86.00	0	5,938	0.00%
2021/08/04	7	86.76	0	0.00	86.10	7	6,030	0.12%
2021/08/03	4	87.28	6	87.87	88.00	-2	6,078	-0.03%
2021/08/02	5	86.40	1	85.20	86.60	4	6,180	0.06%
2021/07/30	7	86.66	5	85.80	85.80	2	6,216	0.03%
2021/07/29	1	86.60	0	0.00	87.10	1	6,226	0.02%
2021/07/28	4	85.05	2	85.30	85.90	2	6,249	0.03%
2021/07/27	2	89.95	2	92.50	89.30	0	6,322	0.00%
2021/07/26	0	0.00	2	91.95	91.70	-2	6,284	-0.03%
2021/07/23	2	89.65	1	89.50	89.20	1	6,240	0.02%
2021/07/22	2	88.85	2	89.45	89.20	0	6,484	0.00%
2021/07/21	27	89.91	17	89.01	88.20	10	6,516	0.15%
2021/07/20	5.2	86.59	1	86.60	86.60	4.2	6,441	0.06%
2021/07/19	6.1	89.83	5	89.62	89.50	1.1	6,373	0.02%
2021/07/16	0	0.00	5.1	91.45	91.30	-5.1	6,365	-0.08%
2021/07/15	3	90.40	4	90.18	90.40	-1	6,363	-0.02%
2021/07/14	7	91.29	4	91.58	90.60	3	6,334	0.05%
2021/07/13	35	95.38	37	97.00	92.20	-2	6,255	-0.03%
2021/07/12	10	92.60	19	92.95	94.30	-9	5,656	-0.16%
2021/07/09	4.1	90.25	2	90.45	90.20	2.1	5,498	0.04%
2021/07/08	7.1	90.97	3	90.80	91.10	4.1	5,553	0.07%
2021/07/07	5	91.56	5	91.24	90.80	0	5,573	0.00%
2021/07/06	29	93.71	16	93.46	92.10	13	5,563	0.23%
2021/07/05	1	91.60	1	92.30	91.60	0	5,337	0.00%
2021/07/02	1	88.00	2	90.00	89.20	-1	5,510	-0.02%
2021/07/01	1	91.10	0	0.00	88.00	1	5,490	0.02%
2021/06/30	2	91.75	0	0.00	92.00	2	5,433	0.04%
2021/06/29	2	93.25	2.1	91.81	92.50	-0.1	5,408	0.00%
2021/06/28	31.1	93.92	23	94.02	92.40	8.1	5,203	0.16%
2021/06/25	14	91.64	40.5	90.18	91.00	-26.5	4,772	-0.55%
2021/06/24	1	83.90	5.1	84.13	86.20	-4.1	4,312	-0.09%
2021/06/23	0	0.00	4	81.00	81.90	-4	4,197	-0.10%
2021/06/22	2	79.95	1	80.90	79.70	1	4,216	0.02%
2021/06/21	9	81.23	0	0.00	80.80	9	4,232	0.21%
2021/06/18	1	83.40	1	83.40	83.30	0	4,293	0.00%
2021/06/17	1	81.90	0	0.00	82.00	1	4,371	0.02%
2021/06/16	13	81.42	0	0.00	80.90	13	4,455	0.29%
2021/06/15	0	0.00	0	82.50	82.00	0	4,576	0.00%
2021/06/11	0	0.00	1	81.30	81.20	-1	4,646	-0.02%
2021/06/09	0	80.80	0	0.00	80.50	0	4,810	0.00%
2021/06/08	3	80.53	1	80.50	79.90	2	4,865	0.04%
2021/06/07	3	78.70	6	79.70	80.90	-3	5,077	-0.06%
2021/06/04	1	81.10	3	81.13	81.00	-2	5,210	-0.04%
2021/06/03	1	81.80	1.1	81.38	81.90	-0.1	5,331	0.00%
2021/06/02	1	80.10	0	0.00	80.60	1	5,422	0.02%
2021/06/01	3	83.20	2	83.85	82.50	1	5,826	0.02%
2021/05/31	2	81.50	1	80.90	82.00	1	5,898	0.02%
2021/05/28	0	0.00	10	80.94	81.20	-10	5,980	-0.17%
2021/05/27	1	79.20	11	79.43	79.20	-10	6,098	-0.16%
2021/05/26	7	79.43	3	79.70	79.00	4	6,293	0.06%
2021/05/25	13	77.95	5	78.86	78.20	8	6,397	0.13%
2021/05/24	4	74.93	3	75.60	77.40	1	6,618	0.02%
2021/05/21	1	75.30	2	75.85	76.20	-1	6,937	-0.01%
2021/05/20	1	73.80	0	0.00	73.90	1	7,728	0.01%
2021/05/19	1	73.90	0	0.00	75.00	1	8,583	0.01%
2021/05/18	2	70.90	2	73.20	73.60	0	8,963	0.00%
2021/05/17	6	68.02	1	67.70	68.30	5	8,983	0.06%
2021/05/14	3	73.97	2	74.30	73.50	1	9,000	0.01%
2021/05/13	1	72.60	2	74.55	74.20	-1	9,084	-0.01%
2021/05/12	1.1	71.51	3	70.00	72.00	-1.9	9,244	-0.02%
2021/05/11	3	78.93	7	78.56	77.60	-4	9,154	-0.04%
2021/05/10	2	82.55	1	82.50	82.50	1	9,133	0.01%
2021/05/07	0	0.00	6	84.47	84.50	-6	9,148	-0.07%
2021/05/06	4	77.08	2	78.00	76.90	2	9,143	0.02%
2021/05/05	4	77.58	1	78.00	77.00	3	9,153	0.03%
2021/05/04	10	78.85	18.6	78.00	78.10	-8.6	9,146	-0.09%
2021/05/03	6.1	86.61	2	86.35	85.60	4.1	9,019	0.05%
2021/04/29	7	89.14	1	88.80	88.70	6	8,986	0.07%
2021/04/28	14	92.31	22	92.82	90.70	-8	8,972	-0.09%
2021/04/27	0	0.00	16	90.11	91.20	-16	8,731	-0.18%
2021/04/23	0	0.00	1	87.40	88.20	-1	8,683	-0.01%
2021/04/22	2	88.30	1	90.00	86.60	1	8,696	0.01%
2021/04/21	17	89.84	14.4	89.65	88.80	2.6	8,661	0.03%
2021/04/20	2.1	88.80	2.2	89.77	90.00	-0.1	8,621	0.00%
2021/04/19	1.2	89.11	2	89.25	88.80	-0.8	8,673	-0.01%
2021/04/16	2	89.35	0	0.00	89.80	2	8,803	0.02%
2021/04/15	7	89.00	4	89.60	89.30	3	8,847	0.03%
2021/04/14	8.5	87.15	6	89.70	87.40	2.5	8,872	0.03%
2021/04/13	19.3	89.52	21	90.96	88.10	-1.7	8,858	-0.02%
2021/04/12	3	90.73	2	91.80	90.00	1	8,845	0.01%
2021/04/09	3.2	90.79	2	91.35	90.70	1.2	8,899	0.01%
2021/04/08	9	92.53	21.2	92.56	93.30	-12.2	8,771	-0.14%
2021/04/07	1	88.50	1	89.30	89.20	0	8,521	0.00%
2021/04/06	3	89.03	1	89.60	87.70	2	8,521	0.02%
2021/04/01	11	90.00	1	90.50	89.70	10	8,460	0.12%
2021/03/31	0	0.00	1	89.30	89.30	-1	8,378	-0.01%
2021/03/30	0.3	89.20	1	88.70	88.90	-0.7	8,353	-0.01%
2021/03/29	0	0.00	2	88.80	88.80	-2	8,334	-0.02%
2021/03/26	2	87.65	1	88.00	88.20	1	8,323	0.01%
2021/03/25	0	86.50	10	86.40	86.30	-10	8,295	-0.12%
2021/03/24	1	87.50	0	0.00	87.50	1	8,304	0.01%
2021/03/23	1	87.00	1	87.50	87.10	0	8,284	0.00%
2021/03/22	27	89.87	1	88.91	88.80	26	8,227	0.32%
2021/03/19	14	91.29	2	91.10	91.10	12	8,208	0.15%
2021/03/18	2	90.70	3	91.40	91.20	-1	8,174	-0.01%
2021/03/17	8	90.11	2	90.25	89.30	6	8,218	0.07%
2021/03/16	7	90.84	7	90.53	89.90	0	8,359	0.00%
2021/03/15	1	88.60	0	0.00	88.80	1	8,476	0.01%
2021/03/12	1	90.50	1	89.30	89.10	0	8,447	0.00%
2021/03/11	12	90.72	8.4	91.57	90.10	3.6	8,423	0.04%
2021/03/10	8	90.65	18	90.37	90.40	-10	8,239	-0.12%
2021/03/09	15	88.43	20	87.99	89.20	-5	8,160	-0.06%
2021/03/08	7.2	88.83	8	88.40	87.00	-0.8	8,088	-0.01%
2021/03/05	36.3	90.37	36.4	89.47	88.10	-0.1	8,016	0.00%
2021/03/04	5.2	87.40	2	86.75	86.10	3.2	7,670	0.04%
2021/03/03	2.1	90.58	8	88.76	89.80	-6	7,702	-0.08%
2021/03/02	9	90.80	2	92.20	88.90	7	7,600	0.09%
2021/02/26	3	90.67	10	91.69	92.00	-7	7,479	-0.09%
2021/02/25	5.1	90.36	15	89.85	89.70	-9.9	7,279	-0.14%
2021/02/24	11.2	92.30	5	94.30	90.70	6.2	7,132	0.09%
2021/02/23	17.1	93.32	9.1	92.06	93.20	8	6,872	0.12%
2021/02/22	61.2	98.41	37	98.98	95.80	24.2	6,549	0.37%
2021/02/19	37	90.27	44.1	91.29	94.00	-7.1	5,820	-0.12%
2021/02/18	109	84.11	133.6	84.64	85.50	-24.6	4,952	-0.50%	大買/大賣/
2021/02/17	2	75.85	27	77.16	77.80	-25	4,570	-0.55%
2021/02/05	19	76.31	1	78.20	75.60	18	4,508	0.40%
2021/02/04	4	76.68	13	77.40	77.10	-9	4,465	-0.20%
2021/02/03	5	76.28	17.1	76.04	75.70	-12.1	4,357	-0.28%
2021/02/02	0	0.00	7	73.07	72.40	-7	4,182	-0.17%
2021/02/01	17	72.19	5.5	72.35	72.30	11.5	4,219	0.27%
2021/01/29	11	75.82	13	77.05	73.80	-2	4,167	-0.05%
2021/01/28	2.1	74.33	4.3	75.33	74.30	-2.2	4,016	-0.05%
2021/01/27	1	75.00	16	75.68	74.80	-15	3,975	-0.38%
2021/01/26	14	73.96	16	75.21	72.90	-2	3,935	-0.05%
2021/01/25	0	0.00	2	74.35	73.90	-2	3,903	-0.05%
2021/01/22	1	73.60	7	72.91	73.20	-6	3,877	-0.15%
2021/01/21	7	71.57	2	72.10	71.00	5	3,846	0.13%
2021/01/20	15	72.22	2	72.90	72.10	13	3,809	0.34%
2021/01/19	1	75.70	3	75.33	75.20	-2	3,750	-0.05%
2021/01/18	14	73.64	15	74.11	73.80	-1	3,709	-0.03%
2021/01/15	8	76.09	0	0.00	75.50	8	3,670	0.22%
2021/01/14	15	77.30	8	77.43	77.70	7	3,619	0.19%
2021/01/13	6	76.68	4	77.30	76.70	2	3,590	0.06%
2021/01/12	24	77.61	3	77.63	76.10	21	3,555	0.59%
2021/01/11	4	79.30	12	79.79	79.90	-8	3,465	-0.23%
2021/01/08	8	78.11	18	77.65	77.60	-10	3,298	-0.30%
2021/01/07	1	77.00	8	76.81	77.10	-7	3,212	-0.22%
2021/01/06	3	75.83	1	74.60	74.60	2	3,156	0.06%
2021/01/05	2	77.25	2	77.85	77.50	0	3,075	0.00%
2021/01/04	8	76.86	28	76.67	78.00	-20	3,019	-0.66%
2020/12/31	4	74.03	1	75.00	73.90	3	2,905	0.10%
2020/12/30	2	73.80	2	74.65	74.30	0	2,885	0.00%
2020/12/29	5	74.40	12	74.92	73.70	-7	2,867	-0.24%
2020/12/28	1	73.10	3	73.27	73.00	-2	2,810	-0.07%
2020/12/25	2	72.50	1	73.00	72.70	1	2,798	0.04%
2020/12/24	2	72.85	5	73.44	72.70	-3	2,779	-0.11%
2020/12/23	2.2	71.16	2	71.70	71.70	0.2	2,781	0.01%
2020/12/22	6	71.48	2	72.10	70.20	4	2,781	0.14%
2020/12/21	14	72.41	16	71.63	72.20	-2	2,772	-0.07%
2020/12/18	18	73.63	19	74.34	73.60	-1	2,747	-0.04%
2020/12/17	0	0.00	1	72.30	72.30	-1	2,701	-0.04%
2020/12/16	2.2	73.21	6	73.30	72.50	-3.9	2,699	-0.14%
2020/12/15	47	72.82	3	73.60	72.20	44	2,672	1.65%
2020/12/14	12	76.08	7	76.53	75.50	5	2,592	0.19%
2020/12/11	14	77.79	15	78.41	77.20	-1	2,545	-0.04%
2020/12/10	10	78.70	8	78.48	79.90	2	2,382	0.08%
2020/12/09	15	76.35	40	77.73	78.80	-25	2,176	-1.15%
2020/12/08	0	0.00	2	73.40	73.30	-2	1,938	-0.10%
2020/12/07	4	72.28	12.5	72.56	72.50	-8.5	1,922	-0.44%
2020/12/04	2	73.35	1	73.30	73.70	1	1,889	0.05%
2020/12/03	9	75.24	18	74.71	74.20	-9	1,868	-0.48%
2020/12/02	1	74.10	14	73.73	73.90	-13	1,793	-0.72%
2020/12/01	3	72.97	6	72.30	72.40	-3	1,747	-0.17%
2020/11/30	17.4	73.50	4	73.00	73.20	13.4	1,727	0.78%
2020/11/27	7	72.43	36	72.85	74.00	-29	1,682	-1.72%
2020/11/26	2	71.15	4	71.13	70.70	-2	1,507	-0.13%
2020/11/25	5	71.02	1	70.40	70.20	4	1,493	0.27%
2020/11/24	1	70.60	11	70.81	70.60	-10	1,471	-0.68%
2020/11/23	1	70.70	0	0.00	69.70	1	1,450	0.07%
2020/11/20	0	0.00	1	69.50	70.00	-1	1,459	-0.07%
2020/11/19	3	69.43	0	0.00	69.30	3	1,458	0.21%
2020/11/18	22	70.71	4	70.63	70.30	18	1,453	1.24%
2020/11/17	1	69.20	0	0.00	69.40	1	1,379	0.07%
2020/11/16	4	69.00	2	69.00	68.70	2	1,424	0.14%
2020/11/12	1	69.80	1	69.70	69.00	0	1,426	0.00%
2020/11/11	6	68.67	2	68.80	68.80	4	1,410	0.28%
2020/11/10	5	68.22	6	68.78	68.50	-1	1,405	-0.07%
2020/11/09	20	67.90	0	0.00	67.90	20	1,366	1.46%
2020/11/05	1	65.30	0	0.00	64.90	1	1,371	0.07%
2020/10/29	0	0.00	5	63.54	63.90	-5	1,514	-0.33%
2020/10/28	0	0.00	1	64.40	64.10	-1	1,529	-0.07%
2020/10/26	3	65.10	5	65.42	64.90	-2	1,581	-0.13%
2020/10/23	0	0.00	1	65.30	65.20	-1	1,610	-0.06%
2020/10/22	0	0.00	1	65.80	65.30	-1	1,660	-0.06%
2020/10/21	1	66.70	0	0.00	66.40	1	1,705	0.06%
2020/10/19	1	64.80	0	0.00	65.70	1	1,809	0.06%
2020/10/16	6	65.42	3	66.07	64.80	3	1,906	0.16%
2020/10/15	6	65.92	8	66.00	65.60	-2	1,973	-0.10%
2020/10/14	2	65.85	4	66.70	66.60	-2	1,992	-0.10%
2020/10/13	0	0.00	2	64.80	64.70	-2	2,014	-0.10%
2020/10/08	0	0.00	1	66.50	66.00	-1	2,110	-0.05%
2020/10/07	3	65.40	0	0.00	65.60	3	2,182	0.14%
2020/09/30	1	63.80	1	63.60	64.40	0	2,637	0.00%
2020/09/29	1	64.60	0	0.00	64.10	1	3,243	0.03%
2020/09/25	0	0.00	6	63.57	62.20	-6	3,596	-0.17%
2020/09/24	0	0.00	19	64.13	63.90	-19	3,593	-0.53%
2020/09/23	0	0.00	2	65.70	65.80	-2	3,587	-0.06%
2020/09/21	0	0.00	1	67.60	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	76	68.00	68.10	-76	3,653	-2.08%
2020/09/17	0	0.00	18	67.70	67.90	-18	3,672	-0.49%
2020/09/16	0	0.00	9	67.20	66.90	-9	3,674	-0.24%
2020/09/15	0	0.00	27	66.64	66.80	-27	3,674	-0.73%
2020/09/14	0	0.00	1	66.80	66.30	-1	3,807	-0.03%
2020/09/11	11	64.01	79	64.00	64.00	-68	3,815	-1.78%
2020/09/10	2	65.00	0	0.00	64.40	2	3,849	0.05%
2020/09/08	1	65.00	0	0.00	65.10	1	3,898	0.03%
2020/09/07	0	0.00	7	66.59	65.70	-7	3,931	-0.18%
2020/09/04	17	66.04	4	66.20	66.40	13	3,990	0.33%
2020/09/03	37	67.85	5	67.88	67.50	32	4,170	0.77%
2020/09/02	115	67.15	24	67.86	68.20	91	4,182	2.18%	大買/
2020/09/01	5	65.00	0	0.00	65.50	5	4,161	0.12%
2020/08/31	5	65.80	0	0.00	66.00	5	4,173	0.12%
2020/08/28	1	65.40	1	66.00	66.10	0	4,203	0.00%
2020/08/27	1	65.80	65	65.97	66.10	-64	4,267	-1.50%
2020/08/26	0	0.00	5	66.04	66.60	-5	4,415	-0.11%
2020/08/25	5	65.40	14	65.13	65.30	-9	4,424	-0.20%
2020/08/24	14	64.04	6	63.82	64.30	8	4,426	0.18%
2020/08/21	0	0.00	2	64.80	65.00	-2	4,434	-0.05%
2020/08/20	14	64.49	23	63.77	63.60	-9	4,430	-0.20%
2020/08/19	9	68.60	0	0.00	68.50	9	4,386	0.21%
2020/08/18	1	70.20	0	0.00	70.30	1	4,369	0.02%
2020/08/17	2	70.80	4	70.95	70.80	-2	4,367	-0.05%
2020/08/14	1	69.10	1	70.00	70.70	0	4,370	0.00%
2020/08/13	8	70.34	2	70.10	70.00	6	4,368	0.14%
2020/08/12	2	70.40	0	0.00	69.90	2	4,365	0.05%
2020/08/11	1	70.60	12	70.34	71.10	-11	4,377	-0.25%
2020/08/10	4	70.10	0	0.00	69.90	4	4,387	0.09%
2020/08/07	4	71.25	1	72.40	70.80	3	4,407	0.07%
2020/08/06	0	0.00	3	71.57	71.60	-3	4,397	-0.07%
2020/08/05	65	70.70	5	70.98	71.30	60	4,403	1.36%
2020/08/04	1	70.30	11	70.91	69.90	-10	4,400	-0.23%
2020/08/03	0	0.00	1	69.20	69.00	-1	4,527	-0.02%
2020/07/31	4	68.95	4	69.20	69.00	0	4,580	0.00%
2020/07/30	1	69.60	2	69.05	69.40	-1	4,592	-0.02%
2020/07/29	2	68.50	3	68.03	68.50	-1	4,577	-0.02%
2020/07/28	24	68.33	1	67.10	67.30	23	4,577	0.50%
2020/07/27	6	69.05	0	0.00	69.00	6	4,590	0.13%
2020/07/24	23	70.65	1	70.80	70.40	22	4,594	0.48%
2020/07/23	16	72.53	1	72.80	72.30	15	4,568	0.33%
2020/07/22	4	73.08	14	73.97	73.00	-10	4,581	-0.22%
2020/07/21	2	71.90	1	72.70	72.00	1	4,496	0.02%
2020/07/20	9	71.16	6	70.62	71.00	3	4,452	0.07%
2020/07/17	30	71.91	0	0.00	71.20	30	4,448	0.67%
2020/07/16	4	71.90	40	71.15	71.50	-36	4,457	-0.81%
2020/07/15	13	71.82	4	72.08	71.20	9	4,439	0.20%
2020/07/14	32	73.48	12	72.85	72.60	20	4,456	0.45%
2020/07/13	34	75.56	10	75.60	75.20	24	4,414	0.54%
2020/07/10	15	76.99	1	79.40	75.00	14	4,421	0.32%
2020/07/09	32	80.34	32	79.83	79.90	0	4,363	0.00%
2020/07/08	21	81.26	22	82.75	81.40	-1	4,194	-0.02%
2020/07/07	37	74.56	39	73.93	77.10	-2	3,612	-0.06%
2020/07/06	7	72.03	8	71.99	72.10	-1	3,368	-0.03%
2020/07/03	1	71.30	3	70.90	70.60	-2	3,365	-0.06%
2020/07/02	1	71.60	1	71.10	71.20	0	3,431	0.00%
2020/07/01	2.2	71.36	4	71.35	71.00	-1.8	3,440	-0.05%
2020/06/30	4	69.70	1	70.30	70.10	3	3,412	0.09%
2020/06/29	1	69.00	1	69.50	68.80	0	3,425	0.00%
2020/06/24	1	70.00	5	70.24	70.20	-4	3,431	-0.12%
2020/06/23	4	70.08	1	70.30	70.10	3	3,459	0.09%
2020/06/19	2	71.50	2	72.20	70.00	0	3,529	0.00%
2020/06/18	5	71.10	20	70.80	70.70	-15	3,433	-0.44%
2020/06/17	21	71.38	1	70.60	70.30	20	3,447	0.58%
2020/06/16	0	0.00	7	69.93	69.70	-7	3,475	-0.20%
2020/06/15	2	68.45	0	0.00	68.00	2	3,541	0.06%
2020/06/12	10	68.06	1	68.80	68.80	9	3,559	0.25%
2020/06/11	12	70.33	2	70.20	69.90	10	3,586	0.28%
2020/06/10	257	73.10	243	73.15	72.20	14	3,590	0.39%	大買/大賣/
2020/06/09	7	71.54	3	72.27	72.40	4	3,506	0.11%
2020/06/08	3.1	71.65	2	71.95	71.50	1.1	3,570	0.03%
2020/06/05	11	72.28	0	0.00	72.50	11	3,567	0.31%
2020/06/04	1	71.40	1	71.40	71.40	0	3,593	0.00%
2020/06/03	2	72.45	0	0.00	72.40	2	3,618	0.06%
2020/06/02	4.2	72.57	16	72.86	72.30	-11.9	3,568	-0.33%
2020/06/01	0	0.00	4	70.40	70.60	-4	3,436	-0.12%
2020/05/29	2	68.75	0	0.00	68.50	2	3,434	0.06%
2020/05/28	2	70.15	1	71.00	68.80	1	3,474	0.03%
2020/05/27	2	69.80	7	70.21	70.20	-5	3,511	-0.14%
2020/05/26	1	69.60	1	70.40	69.50	0	3,585	0.00%
2020/05/25	0	0.00	15	68.60	69.00	-15	3,620	-0.41%
2020/05/22	1	68.30	1	68.60	68.10	0	3,694	0.00%
2020/05/21	4	69.58	12	69.77	69.60	-8	3,740	-0.21%
2020/05/20	4	68.45	0	0.00	68.20	4	3,767	0.11%
2020/05/19	1	67.70	0	0.00	68.00	1	3,884	0.03%
2020/05/18	2	67.50	4	66.93	67.30	-2	4,012	-0.05%
2020/05/15	6	67.33	21	67.73	67.20	-15	4,013	-0.37%
2020/05/14	0	0.00	9	70.02	68.80	-9	4,008	-0.22%
2020/05/13	0	0.00	10	70.90	70.80	-10	4,004	-0.25%
2020/05/12	13	70.95	0	0.00	71.00	13	4,052	0.32%
2020/05/11	1	70.30	0	0.00	70.90	1	4,099	0.02%
2020/05/08	21	70.94	20	71.50	70.70	1	4,087	0.02%
2020/05/07	0	0.00	24	73.59	74.60	-24	3,973	-0.60%
2020/05/04	8	70.68	0	0.00	70.70	8	4,041	0.20%
2020/04/30	1	73.00	6	72.68	72.60	-5	4,096	-0.12%
2020/04/29	0	0.00	14	71.11	71.30	-14	4,105	-0.34%
2020/04/28	1	70.40	0	0.00	70.40	1	4,132	0.02%
2020/04/27	1	70.40	6	70.40	70.40	-5	4,228	-0.12%
2020/04/21	5	68.00	0	0.00	67.50	5	4,488	0.11%
2020/04/20	10	70.50	6	70.22	70.40	4	4,530	0.09%
2020/04/17	7	70.47	1	70.30	69.20	6	4,584	0.13%
2020/04/16	7	70.37	7	70.10	69.70	0	4,725	0.00%
2020/04/15	5	69.68	14	69.40	70.10	-9	4,829	-0.19%
2020/04/14	4	70.25	4	69.98	69.70	0	4,917	0.00%
2020/04/13	14	68.18	1	68.30	67.40	13	5,160	0.25%
2020/04/09	2	68.75	2	69.25	67.30	0	5,868	0.00%
2020/04/08	2	67.10	7	67.20	68.40	-5	6,121	-0.08%
2020/04/07	17	66.49	14	63.94	66.60	3	6,268	0.05%
2020/04/06	1	61.50	3	62.17	62.40	-2	6,416	-0.03%
2020/04/01	1	60.61	1	61.60	62.00	0	6,722	0.00%
2020/03/31	5	61.90	1	62.20	61.00	4	7,310	0.05%
2020/03/30	5	61.90	3	61.70	61.90	2	7,651	0.03%
2020/03/27	17	62.37	1	61.90	61.00	16	7,928	0.20%
2020/03/26	3	60.50	5	60.46	61.80	-2	8,385	-0.02%
2020/03/25	2	61.95	14	62.08	61.60	-12	8,673	-0.14%
2020/03/24	22	58.50	6	58.87	58.90	16	8,750	0.18%
2020/03/23	4	54.15	13	54.38	54.10	-9	8,864	-0.10%
2020/03/20	4	56.38	12	56.25	57.50	-8	9,195	-0.09%
2020/03/19	15	53.33	2	53.00	52.30	13	9,238	0.14%
2020/03/18	1	60.20	1	61.40	58.10	0	9,165	0.00%
2020/03/17	0	0.00	2	60.85	60.20	-2	9,235	-0.02%
2020/03/16	1	62.00	0	0.00	62.00	1	9,171	0.01%
2020/03/13	6	65.62	6	66.30	68.00	0	9,102	0.00%
2020/03/12	5	76.60	5	72.74	71.00	0	9,013	0.00%
2020/03/11	6	78.93	2	78.30	78.50	4	8,929	0.04%
2020/03/10	3	78.80	5	79.66	80.80	-2	8,950	-0.02%
2020/03/09	2	79.90	2	80.90	79.00	0	8,906	0.00%
2020/03/06	1	83.50	1	83.20	83.20	0	8,846	0.00%
2020/03/05	0	0.00	6	84.88	84.60	-6	8,831	-0.07%
2020/03/04	1	83.20	1	83.90	83.70	0	8,817	0.00%
2020/03/03	1	83.80	1	84.40	83.70	0	8,805	0.00%
2020/03/02	1	80.10	0	0.00	81.50	1	8,759	0.01%
2020/02/27	15	86.00	1	83.70	83.70	14	8,723	0.16%
2020/02/26	1	88.60	1	89.20	88.30	0	8,644	0.00%
2020/02/25	1	90.30	7	90.79	90.30	-6	8,605	-0.07%
2020/02/24	2	89.40	5	89.40	91.90	-3	8,532	-0.04%
2020/02/21	5	90.44	2	90.25	90.70	3	8,502	0.04%
2020/02/20	6	92.12	2	92.40	91.00	4	8,474	0.05%
2020/02/19	4	91.30	26	88.99	92.10	-22	8,358	-0.26%
2020/02/18	5	88.20	2	89.00	88.30	3	8,233	0.04%
2020/02/17	20	88.73	2	89.20	88.40	18	8,238	0.22%
2020/02/14	11	88.75	0	0.00	88.80	11	8,215	0.13%
2020/02/13	3	87.83	9	88.30	87.80	-6	8,200	-0.07%
2020/02/12	2	88.55	3	87.40	88.50	-1	8,187	-0.01%
2020/02/11	5	85.12	5	85.50	85.50	0	8,131	0.00%
2020/02/10	7	82.96	1	84.10	84.00	6	8,140	0.07%
2020/02/07	12	85.79	1	85.50	85.40	11	8,138	0.14%
2020/02/06	1	88.00	0	0.00	88.00	1	8,139	0.01%
2020/02/05	3	88.10	1	88.10	86.70	2	8,141	0.02%
2020/02/04	4	87.20	3	87.53	87.60	1	8,089	0.01%
2020/02/03	0	0.00	2	81.00	84.80	-2	8,065	-0.02%
2020/01/31	5	86.96	10	84.96	86.50	-5	8,256	-0.06%
2020/01/30	10	88.22	3	90.00	86.60	7	8,282	0.08%
2020/01/20	0	0.00	5	95.86	96.20	-5	8,158	-0.06%
2020/01/17	3	95.93	0	0.00	95.00	3	8,174	0.04%
2020/01/16	13	95.90	10	96.45	96.60	3	8,264	0.04%
2020/01/15	11	96.31	4	97.90	95.50	7	8,159	0.09%
2020/01/13	8	98.20	10	97.36	98.20	-2	7,961	-0.03%
2020/01/10	10	97.95	4	99.73	97.00	6	7,897	0.08%
2020/01/09	3	100.00	3	99.63	100.50	0	7,686	0.00%
2020/01/08	9	99.12	4	99.65	97.40	5	7,556	0.07%
2020/01/07	21	99.05	13	99.88	99.20	8	7,403	0.11%
2020/01/06	15	106.87	5	107.50	103.00	10	7,077	0.14%
2020/01/03	16	105.06	6	103.25	104.50	10	6,656	0.15%
2020/01/02	167	108.49	168	108.81	108.50	-1	6,306	-0.02%	大買/大賣/
2019/12/31	3	107.17	54	106.30	108.00	-51	6,011	-0.85%
2019/12/30	17	106.47	8	105.88	105.50	9	5,801	0.16%
2019/12/27	12	107.75	7	107.29	106.00	5	5,576	0.09%
2019/12/26	36.1	105.63	58.1	106.13	106.50	-22	5,269	-0.42%
2019/12/25	18	99.66	28	99.72	101.50	-10	4,672	-0.21%
2019/12/24	3	96.47	18.1	96.15	96.50	-15.1	4,318	-0.35%
2019/12/23	16	95.99	42	95.60	95.80	-26	4,028	-0.65%
2019/12/20	109	89.12	126	88.49	88.90	-17	3,572	-0.48%	大買/大賣/
2019/12/19	3	85.87	8	87.28	85.60	-5	3,250	-0.15%
2019/12/18	4	86.05	6	86.95	86.50	-2	3,126	-0.06%
2019/12/17	33	85.63	34	86.03	86.00	-1	3,007	-0.03%
2019/12/16	0	0.00	28	82.11	82.80	-28	2,674	-1.05%
2019/12/13	14	79.51	15	80.27	79.10	-1	2,585	-0.04%
2019/12/12	7	80.66	17	81.78	80.20	-10	2,560	-0.39%
2019/12/11	0	0.00	2	79.40	79.10	-2	2,464	-0.08%
2019/12/09	4	79.00	3	78.73	78.90	1	2,476	0.04%
2019/12/05	2	78.45	4	79.03	78.70	-2	2,519	-0.08%
2019/12/04	4	77.30	1	77.30	77.10	3	2,481	0.12%
2019/12/03	0	0.00	3	77.00	77.10	-3	2,497	-0.12%
2019/12/02	2	77.95	11	77.85	77.40	-9	2,515	-0.36%
2019/11/29	12	77.75	1	78.20	78.40	11	2,554	0.43%
2019/11/28	1	77.30	1	78.30	77.80	0	2,560	0.00%
2019/11/27	8	78.28	3	78.40	78.70	5	2,591	0.19%
2019/11/26	5	78.70	2	78.90	78.90	3	2,729	0.11%
2019/11/25	2	77.80	0	0.00	77.40	2	2,839	0.07%
2019/11/22	3	76.80	4	76.70	76.50	-1	2,859	-0.03%
2019/11/20	0	0.00	2	77.40	76.60	-2	2,931	-0.07%
2019/11/19	0	0.00	1	77.90	77.80	-1	2,967	-0.03%
2019/11/18	3	78.00	0	0.00	78.10	3	2,988	0.10%
2019/11/15	0	0.00	3	78.20	78.20	-3	3,030	-0.10%
2019/11/14	4	78.08	1	79.40	77.70	3	3,075	0.10%
2019/11/13	2	79.20	2	78.90	79.10	0	3,136	0.00%
2019/11/12	10	79.51	1	80.10	80.10	9	3,145	0.29%
2019/11/11	5	80.06	17	80.42	79.70	-12	3,175	-0.38%
2019/11/08	1	83.40	3	82.93	83.00	-2	3,204	-0.06%
2019/11/07	11	83.50	2	84.80	83.60	9	3,248	0.28%
2019/11/06	4	85.53	7	84.50	84.20	-3	3,240	-0.09%
2019/11/05	13	85.37	3	86.40	85.20	10	3,239	0.31%
2019/11/04	7	85.87	14	86.01	85.40	-7	3,240	-0.22%
2019/11/01	2	84.80	4	85.30	85.30	-2	3,225	-0.06%
2019/10/31	4	84.50	1	84.80	84.00	3	3,225	0.09%
2019/10/30	318	85.70	296	85.74	84.90	22	3,181	0.69%	大買/大賣/
2019/10/29	3	84.30	5	84.10	84.80	-2	2,957	-0.07%
2019/10/28	11	82.20	2	82.60	82.10	9	2,908	0.31%
2019/10/25	15	84.20	6	83.50	83.00	9	2,909	0.31%
2019/10/24	9	83.50	18	83.61	84.30	-9	2,857	-0.31%
2019/10/23	0	0.00	2	81.45	81.10	-2	2,728	-0.07%
2019/10/18	0	0.00	1	81.50	80.80	-1	2,802	-0.04%
2019/10/16	0	0.00	11	80.18	79.80	-11	2,929	-0.38%
2019/10/15	0	0.00	1	79.41	79.10	-1	3,218	-0.03%
2019/10/14	3	78.87	8	79.34	78.90	-5	3,284	-0.15%
2019/10/09	2	79.50	0	0.00	79.00	2	3,275	0.06%
2019/10/08	3	81.33	4	80.70	80.40	-1	3,290	-0.03%
2019/10/07	3	81.40	1	82.20	81.10	2	3,333	0.06%
2019/10/04	0	0.00	1	80.90	81.00	-1	3,349	-0.03%
2019/10/03	3	80.67	0	0.00	80.60	3	3,366	0.09%
2019/10/02	3	79.97	3	81.27	81.50	0	3,389	0.00%
2019/10/01	0	0.00	3	79.90	80.60	-3	3,381	-0.09%
2019/09/27	2	78.45	0	0.00	78.30	2	3,409	0.06%
2019/09/26	2	79.45	0	0.00	79.30	2	3,494	0.06%
2019/09/25	4	79.50	2	79.60	79.30	2	3,539	0.06%
2019/09/24	2	81.25	0	0.00	81.20	2	3,690	0.05%
2019/09/23	2	81.40	0	0.00	81.00	2	3,757	0.05%
2019/09/20	8	80.15	28	80.23	80.70	-20	4,061	-0.49%
2019/09/19	16	81.06	3	80.53	80.40	13	4,033	0.32%
2019/09/18	4	81.83	1	81.50	81.50	3	4,017	0.07%
2019/09/17	2	82.10	5	82.46	81.90	-3	4,030	-0.07%
2019/09/16	2	81.65	5	81.58	81.50	-3	4,101	-0.07%
2019/09/12	0	0.00	1	83.10	82.60	-1	4,166	-0.02%
2019/09/11	2	82.55	1	83.10	82.30	1	4,240	0.02%
2019/09/10	4	82.38	8	82.29	82.30	-4	4,277	-0.09%
2019/09/09	15	83.90	1	83.70	83.60	14	4,317	0.32%
2019/09/06	8	85.71	2	85.75	85.30	6	4,528	0.13%
2019/09/05	2	86.20	3	86.47	85.90	-1	4,789	-0.02%
2019/09/04	1	85.30	1	85.60	85.50	0	4,813	0.00%
2019/09/03	6	85.58	1	87.00	84.70	5	4,841	0.10%
2019/09/02	1	85.70	3	85.87	86.00	-2	4,833	-0.04%
2019/08/30	3	85.97	0	0.00	85.70	3	4,851	0.06%
2019/08/29	19	86.55	7	87.24	86.10	12	4,820	0.25%
2019/08/28	5	87.00	46	86.73	87.70	-41	4,687	-0.87%
2019/08/27	5	84.26	3	84.13	84.00	2	4,565	0.04%
2019/08/26	13	82.45	4	82.75	82.00	9	4,579	0.20%
2019/08/23	1	85.80	0	0.00	85.10	1	4,534	0.02%
2019/08/22	0	0.00	11	86.64	85.80	-11	4,491	-0.24%
2019/08/20	0	0.00	28	85.31	85.30	-28	4,411	-0.63%
2019/08/19	3	84.63	0	0.00	84.10	3	4,378	0.07%
2019/08/16	4	83.58	20	84.46	85.00	-16	4,345	-0.37%
2019/08/15	2	80.70	2	81.95	82.60	0	4,266	0.00%
2019/08/14	1	81.70	4	82.25	82.30	-3	4,258	-0.07%
2019/08/13	6	81.30	0	0.00	80.70	6	4,238	0.14%
2019/08/12	2	80.00	5	81.48	82.90	-3	4,208	-0.07%
2019/08/08	2	79.20	3	79.60	79.50	-1	4,154	-0.02%
2019/08/07	6	78.70	2	79.80	78.00	4	4,167	0.10%
2019/08/06	1	76.10	5	77.06	79.50	-4	4,196	-0.10%
2019/08/05	2	79.40	4	78.75	78.00	-2	4,198	-0.05%
2019/08/02	11	81.46	0	0.00	80.60	11	4,196	0.26%
2019/08/01	3	82.70	0	0.00	82.70	3	4,210	0.07%
2019/07/31	3	81.83	9	83.18	83.40	-6	4,220	-0.14%
2019/07/30	5	84.30	0	0.00	81.80	5	4,191	0.12%
2019/07/29	1	85.30	1	85.70	85.10	0	4,203	0.00%
2019/07/26	3	85.47	0	0.00	85.40	3	4,270	0.07%
2019/07/25	6	84.50	11	85.23	86.00	-5	4,275	-0.12%
2019/07/24	4	84.43	31	84.02	84.30	-27	4,282	-0.63%
2019/07/23	34	84.86	2	85.50	84.80	32	4,307	0.74%
2019/07/22	2	84.90	0	0.00	84.90	2	4,351	0.05%
2019/07/19	3	85.07	5	85.50	85.00	-2	4,365	-0.05%
2019/07/18	13	86.06	4	87.23	85.00	9	4,337	0.21%
2019/07/17	8	88.83	44	89.41	87.20	-36	4,321	-0.83%
2019/07/16	9	87.73	14	87.39	86.80	-5	4,094	-0.12%
2019/07/15	14	85.63	5	85.86	86.00	9	4,122	0.22%
2019/07/12	22	85.81	2	85.80	85.80	20	4,268	0.47%
2019/07/11	8	86.56	3	87.10	86.00	5	4,338	0.12%
2019/07/10	0	0.00	9	85.86	86.40	-9	4,383	-0.21%
2019/07/09	9	84.58	5	84.90	84.00	4	4,450	0.09%
2019/07/08	17	85.22	0	0.00	85.10	17	4,593	0.37%
2019/07/05	3	86.17	2	86.50	86.40	1	4,668	0.02%
2019/07/04	5	85.98	4	86.18	86.00	1	4,777	0.02%
2019/07/03	19	87.75	1	89.60	87.00	18	4,814	0.37%
2019/07/02	15	88.58	2	88.60	88.50	13	4,827	0.27%
2019/07/01	11	90.89	25	90.63	89.70	-14	4,829	-0.29%
2019/06/28	2	86.15	1	85.80	86.90	1	4,801	0.02%
2019/06/27	6	87.00	18	86.78	86.90	-12	5,131	-0.23%
2019/06/26	1	81.00	1	81.70	82.40	0	4,997	0.00%
2019/06/25	5	82.46	0	0.00	81.30	5	5,226	0.10%
2019/06/24	1	82.00	1	82.20	82.70	0	5,489	0.00%
2019/06/21	10	82.70	0	0.00	80.80	10	6,009	0.17%
2019/06/20	1	83.90	0	0.00	84.00	1	6,228	0.02%
2019/06/19	1	82.90	14	82.52	82.20	-13	6,977	-0.19%
2019/06/18	1	81.50	1	81.70	80.80	0	7,536	0.00%
2019/06/17	15	81.40	4	81.38	83.00	11	7,921	0.14%
2019/06/14	7	81.84	6	82.00	81.60	1	7,923	0.01%
2019/06/13	138	81.67	140	80.11	80.40	-2	7,774	-0.03%	大買/大賣/
2019/06/12	4	73.85	13	74.66	76.00	-9	7,605	-0.12%
2019/06/11	10	73.92	4	74.50	74.10	6	7,906	0.08%
2019/06/10	2	71.50	6	72.43	73.50	-4	8,015	-0.05%
2019/06/06	19	71.19	0	0.00	70.00	19	8,052	0.24%
2019/06/05	0	0.00	6	73.12	72.30	-6	8,025	-0.07%
2019/06/04	2	72.40	0	0.00	72.10	2	8,039	0.02%
2019/06/03	3	72.37	0	0.00	72.20	3	8,071	0.04%
2019/05/31	3	74.13	5	74.28	73.60	-2	8,119	-0.02%
2019/05/30	2	72.80	0	0.00	73.10	2	8,167	0.02%
2019/05/29	3	71.60	3	72.20	72.20	0	8,229	0.00%
2019/05/28	0	0.00	5	73.08	72.70	-5	8,263	-0.06%
2019/05/27	4	72.60	0	0.00	72.30	4	8,334	0.05%
2019/05/24	4	73.15	2	74.50	72.60	2	8,468	0.02%
2019/05/23	1	73.00	10	72.80	72.90	-9	8,607	-0.10%
2019/05/22	3	77.10	3	76.70	75.50	0	9,113	0.00%
2019/05/21	3	77.73	0	0.00	77.30	3	9,173	0.03%
2019/05/20	0	0.00	1	75.50	75.20	-1	9,297	-0.01%
2019/05/17	24	76.45	2	75.50	75.00	22	9,366	0.23%
2019/05/16	1	78.80	0	0.00	78.00	1	9,375	0.01%
2019/05/14	1	78.00	6	77.03	80.60	-5	9,518	-0.05%
2019/05/13	6	78.50	35	79.85	78.50	-29	9,507	-0.31%
2019/05/10	1	82.20	0	0.00	81.50	1	9,510	0.01%
2019/05/06	3	86.70	0	0.00	85.70	3	9,611	0.03%
2019/05/03	18	90.34	11	90.07	89.70	7	9,571	0.07%
2019/05/02	2	88.40	3	88.53	88.00	-1	9,524	-0.01%
2019/04/30	3	87.33	3	87.30	88.30	0	9,544	0.00%
2019/04/29	2	85.55	0	0.00	85.50	2	9,591	0.02%
2019/04/26	5	88.40	33	86.61	87.50	-28	9,773	-0.29%
2019/04/25	2	91.60	7	91.73	91.40	-5	9,894	-0.05%
2019/04/24	4	90.85	0	0.00	90.80	4	9,943	0.04%
2019/04/23	8	90.73	6	90.48	90.40	2	10,073	0.02%
2019/04/22	5	92.04	0	0.00	92.00	5	10,362	0.05%
2019/04/19	3	92.60	3	91.27	91.30	0	10,529	0.00%
2019/04/18	5	91.72	4	93.50	92.50	1	10,755	0.01%
2019/04/17	11	92.15	24	91.48	91.20	-13	10,669	-0.12%
2019/04/16	7	92.73	3	92.10	92.20	4	10,632	0.04%
2019/04/15	1	92.70	1	93.10	93.60	0	10,584	0.00%
2019/04/12	14	92.56	1	91.50	91.50	13	10,511	0.12%
2019/04/11	11	94.83	2	96.50	94.80	9	10,375	0.09%
2019/04/10	2	97.95	2	97.25	96.30	0	10,308	0.00%
2019/04/09	10	96.10	1	96.70	96.10	9	10,267	0.09%
2019/04/08	1	96.50	2	97.75	96.50	-1	10,221	-0.01%
2019/04/03	12	97.68	1	97.80	97.50	11	10,114	0.11%
2019/04/02	2	98.75	7	98.47	98.80	-5	10,066	-0.05%
2019/04/01	99	98.72	102	99.97	97.40	-3	9,895	-0.03%	大賣/
2019/03/29	4	97.08	2	97.15	98.40	2	9,486	0.02%
2019/03/28	5	97.42	4	97.75	96.40	1	9,346	0.01%
2019/03/27	30	97.08	13	97.62	97.70	17	9,125	0.19%
2019/03/26	44	99.23	60	98.74	99.10	-16	8,857	-0.18%
2019/03/25	16.1	92.05	7	93.33	95.60	9.1	8,350	0.11%
2019/03/22	33	94.29	15	95.14	94.60	18	8,080	0.22%
2019/03/21	8	86.90	53	88.90	90.50	-45	7,287	-0.62%
2019/03/20	147	84.97	161	84.88	82.30	-14	6,741	-0.21%	大買/大賣/
2019/03/19	3	79.53	12	80.03	80.20	-9	6,353	-0.14%
2019/03/18	4	80.03	6	79.90	78.80	-2	6,301	-0.03%
2019/03/15	6	79.40	15	79.90	78.80	-9	6,244	-0.14%
2019/03/14	40	79.83	40	79.65	80.10	0	6,161	0.00%
2019/03/13	1	78.60	5	78.54	79.10	-4	5,920	-0.07%
2019/03/12	2.1	76.33	1	77.50	75.60	1.1	5,834	0.02%
2019/03/11	1	75.10	2	74.85	74.90	-1	5,819	-0.02%
2019/03/08	21	74.75	0	0.00	74.80	21	5,987	0.35%
2019/03/07	14.1	76.94	0	0.00	75.60	14.1	6,020	0.23%
2019/03/06	5	77.54	3	77.90	77.40	2	6,106	0.03%
2019/03/05	2	77.85	6	77.90	77.20	-4	6,139	-0.07%
2019/03/04	6	77.45	1	78.80	77.00	5	6,128	0.08%
2019/02/27	2.1	76.96	3	76.73	77.20	-1	6,089	-0.02%
2019/02/26	11.1	77.63	2	78.00	77.50	9.1	6,118	0.15%
2019/02/25	11.1	79.72	5	79.88	79.20	6.1	6,320	0.10%
2019/02/22	16.1	79.30	14	78.72	78.80	2.1	6,205	0.03%
2019/02/21	208	78.41	255	80.01	79.70	-47	6,066	-0.77%	大買/大賣/
2019/02/20	1.1	75.82	1	75.50	74.20	0.1	5,579	0.00%
2019/02/19	5.1	75.84	3	75.40	75.00	2.1	5,591	0.04%
2019/02/18	6.2	72.98	3	73.73	74.50	3.2	5,466	0.06%
2019/02/15	3.1	72.73	3	73.33	72.50	0.1	5,404	0.00%
2019/02/14	6	75.07	3	74.90	74.10	3	5,410	0.06%
2019/02/13	8.1	76.53	8	76.33	74.80	0.1	5,440	0.00%
2019/02/12	2	75.15	1	75.40	75.00	1	5,329	0.02%
2019/02/11	0	0.00	1	74.50	74.80	-1	5,362	-0.02%
2019/01/30	0	0.00	5	73.50	73.50	-5	5,743	-0.09%
2019/01/29	0.1	74.00	2.1	73.76	74.00	-2.1	6,050	-0.03%
2019/01/28	1.2	72.61	0	0.00	72.70	1.2	6,021	0.02%
2019/01/25	0.2	73.20	3	73.80	73.20	-2.9	6,071	-0.05%
2019/01/24	0.1	72.90	0	0.00	72.50	0.1	6,106	0.00%
2019/01/23	6.1	73.06	0	0.00	72.50	6.1	6,125	0.10%
2019/01/22	11.1	73.23	2	73.70	73.00	9.1	6,136	0.15%
2019/01/21	0	0.00	1	74.80	73.80	-1	6,157	-0.02%
2019/01/18	20.1	75.34	22	75.34	74.30	-1.9	6,148	-0.03%
2019/01/17	20.1	75.44	21	75.38	72.70	-0.9	5,990	-0.02%
2019/01/16	2	74.90	1	74.70	74.10	1	5,890	0.02%
2019/01/15	13.1	74.33	7	74.36	75.50	6.1	5,839	0.10%
2019/01/14	9.1	74.57	9	75.23	75.10	0.1	5,709	0.00%
2019/01/11	147.1	71.96	149	72.32	71.80	-1.9	5,386	-0.04%	大買/大賣/
2019/01/10	142	70.63	157	72.07	71.50	-15	5,164	-0.29%	大買/大賣/
2019/01/09	3	68.36	3	69.30	67.60	0	4,877	0.00%
2019/01/08	3.1	66.93	11	67.53	68.50	-7.9	4,827	-0.16%
2019/01/07	0.1	66.80	8	66.44	66.40	-8	4,801	-0.17%
2019/01/04	2	63.55	0	0.00	64.00	2	4,813	0.04%
2019/01/03	2	66.90	1	67.30	65.30	1	4,893	0.02%
2019/01/02	2.1	66.95	4	67.13	67.00	-2	4,968	-0.04%
2018/12/28	0.1	66.60	2	66.55	66.20	-1.9	4,990	-0.04%
2018/12/27	0.1	65.30	0	0.00	65.20	0.1	4,989	0.00%
2018/12/26	0	0.00	1	63.10	62.70	-1	4,986	-0.02%
2018/12/25	0	0.00	1	63.70	63.70	-1	5,055	-0.02%
2018/12/24	0	0.00	3	64.73	65.00	-3	5,187	-0.06%
2018/12/22	0.1	64.20	5	64.04	63.80	-5	5,205	-0.10%
2018/12/21	3	63.54	1	62.70	64.60	2	5,238	0.04%
2018/12/20	2	65.20	0	0.00	64.50	2	5,217	0.04%
2018/12/19	1.1	66.62	0	0.00	66.30	1.1	5,225	0.02%
2018/12/18	4	67.35	0	0.00	66.70	4	5,263	0.08%
2018/12/17	0.1	68.80	6	68.57	68.60	-6	5,355	-0.11%
2018/12/14	0	0.00	4	67.85	67.50	-4	5,358	-0.07%
2018/12/13	8.1	67.85	16	68.68	67.40	-8	5,338	-0.15%
2018/12/12	0.1	68.20	7	67.43	67.70	-7	5,285	-0.13%
2018/12/11	0.1	65.50	1	64.80	64.60	-1	5,251	-0.02%
2018/12/10	3	63.27	0	0.00	63.50	3	5,277	0.06%
2018/12/07	3.1	65.66	0	0.00	65.60	3.1	5,273	0.06%
2018/12/06	26.1	65.67	2	64.90	64.70	24.1	5,302	0.45%
2018/12/05	19	67.21	1	66.90	66.90	18	5,326	0.34%
2018/12/04	8.1	69.63	4	69.83	69.90	4.1	5,422	0.08%
2018/12/03	9	69.54	31.2	69.89	69.80	-22.2	5,413	-0.41%
2018/11/30	6.1	66.47	0	0.00	66.70	6.1	5,250	0.12%
2018/11/29	37.1	68.00	22	70.12	66.50	15.1	5,216	0.29%
2018/11/28	1.1	67.00	5	67.42	68.00	-3.9	5,100	-0.08%
2018/11/27	2	65.80	1.1	65.83	66.90	0.9	5,032	0.02%
2018/11/26	1.1	65.38	0	0.00	65.00	1.1	4,961	0.02%
2018/11/23	9	64.23	2	64.25	64.40	7	4,940	0.14%
2018/11/22	3	68.00	6	66.55	64.10	-3	4,887	-0.06%
2018/11/21	1.1	62.52	0	0.00	63.60	1.1	4,645	0.02%
2018/11/20	2	62.70	4	63.20	62.90	-2	4,632	-0.04%
2018/11/19	2	63.35	0	0.00	63.50	2	4,629	0.04%
2018/11/16	9	62.66	15	63.31	62.60	-6	4,624	-0.13%
2018/11/15	1	60.40	4	61.48	61.70	-3	4,569	-0.07%
2018/11/14	4	61.33	1	61.92	60.80	3	4,587	0.06%
2018/11/13	3	58.40	1	59.60	62.20	2	4,617	0.04%
2018/11/12	4	62.63	5	62.84	61.10	-1	4,614	-0.02%
2018/11/09	1	61.70	1	62.40	62.00	0	4,641	0.00%
2018/11/08	6	62.30	14	64.13	61.80	-8	4,694	-0.17%
2018/11/07	21	62.54	1	63.30	63.00	20	4,732	0.42%
2018/11/06	12	63.54	23.2	64.55	62.50	-11.2	4,522	-0.25%
2018/11/05	7	59.19	5	60.00	60.60	2	4,226	0.05%
2018/11/02	2	58.30	1	59.40	58.20	1	4,408	0.02%
2018/11/01	3	58.30	1	58.60	57.90	2	4,733	0.04%
2018/10/31	0	0.00	12	54.38	55.40	-12	4,905	-0.24%
2018/10/30	4	52.78	1	53.80	52.40	3	4,885	0.06%
2018/10/29	2	53.50	3	54.33	54.00	-1	4,862	-0.02%
2018/10/26	10	56.70	0	0.00	54.80	10	4,844	0.21%
2018/10/25	2	56.70	1	56.90	56.80	1	4,816	0.02%
2018/10/24	4	60.20	4	61.50	60.20	0	4,759	0.00%
2018/10/23	1	60.10	1	59.90	58.00	0	4,734	0.00%
2018/10/22	3	60.83	0	0.00	60.90	3	4,739	0.06%
2018/10/19	1	57.30	1	58.10	59.70	0	4,740	0.00%
2018/10/18	0	0.00	1	58.40	58.50	-1	4,744	-0.02%
2018/10/12	2	55.50	0	0.00	57.40	2	5,083	0.04%
2018/10/11	11	54.77	21	54.50	54.50	-10	5,070	-0.20%
2018/10/09	3	61.87	10	61.60	60.50	-7	5,094	-0.14%
2018/10/08	2	66.00	0	0.00	64.80	2	5,036	0.04%
2018/10/05	2	67.40	0	0.00	67.00	2	5,060	0.04%
2018/10/04	1	70.40	0	0.00	70.20	1	5,118	0.02%
2018/10/03	1	69.90	0	0.00	70.00	1	5,118	0.02%
2018/10/02	77	76.80	78	75.76	73.50	-1	5,095	-0.02%
2018/10/01	0	0.00	1	72.60	73.30	-1	5,000	-0.02%
2018/09/28	1	71.90	2	72.20	72.30	-1	5,050	-0.02%
2018/09/25	1	71.90	3	72.27	72.20	-2	5,172	-0.04%
2018/09/21	96	68.86	94	68.05	70.20	2	5,170	0.04%
2018/09/20	2	70.15	1	70.60	70.70	1	5,080	0.02%
2018/09/19	1	70.50	4	70.83	70.20	-3	5,087	-0.06%
2018/09/18	3	69.77	2	68.50	70.00	1	5,141	0.02%
2018/09/17	0	0.00	4	71.40	71.70	-4	5,179	-0.08%
2018/09/14	3	70.33	4	70.95	71.70	-1	5,216	-0.02%
2018/09/13	2	69.10	1	68.60	68.50	1	5,236	0.02%
2018/09/12	6	69.47	1	69.00	69.20	5	5,278	0.09%
2018/09/11	1	70.40	1	73.00	70.70	0	5,357	0.00%
2018/09/10	20	70.20	3	73.07	69.30	17	5,325	0.32%
2018/09/07	1	77.70	0	0.00	77.00	1	5,431	0.02%
2018/09/06	1	79.60	1	80.00	79.80	0	5,571	0.00%
2018/09/05	0	0.00	5	80.34	80.20	-5	5,869	-0.09%
2018/09/04	4	79.80	0	0.00	79.50	4	6,252	0.06%
2018/09/03	1	78.70	0	0.00	78.70	1	6,833	0.01%
2018/08/31	1	80.10	0	0.00	80.80	1	7,235	0.01%
2018/08/30	0	0.00	1	81.30	80.70	-1	7,340	-0.01%
2018/08/29	3	80.23	1	80.60	80.40	2	7,524	0.03%
2018/08/28	3	80.77	2	81.40	80.60	1	7,796	0.01%
2018/08/27	1.1	79.32	1	80.00	80.40	0.1	7,822	0.00%
2018/08/23	1	81.20	0	0.00	79.30	1	7,938	0.01%
2018/08/22	0	0.00	1	79.80	80.10	-1	7,956	-0.01%
2018/08/21	5	79.80	1	79.80	79.70	4	8,028	0.05%
2018/08/20	3	78.67	0	0.00	78.60	3	8,107	0.04%
2018/08/17	5	80.28	7	80.07	79.50	-2	8,203	-0.02%
2018/08/16	15	78.55	8	78.34	80.00	7	8,362	0.08%
2018/08/15	0	0.00	6	80.83	80.00	-6	8,296	-0.07%
2018/08/14	11	81.09	1	81.30	81.60	10	8,375	0.12%
2018/08/13	6	83.60	0	0.00	82.60	6	8,370	0.07%
2018/08/10	14	90.14	2	90.55	88.30	12	8,213	0.15%
2018/08/09	18	90.41	3	90.67	90.80	15	8,330	0.18%
2018/08/08	74	88.26	17	90.28	92.20	57	8,183	0.70%
2018/08/07	223	83.45	339	83.36	83.90	-116	7,839	-1.48%	大買/大賣/鉅額交易
2018/08/06	1	88.10	1	88.00	88.00	0	7,689	0.00%
2018/08/02	4	88.80	1	88.10	88.10	3	7,787	0.04%
2018/08/01	0	0.00	2	90.75	89.10	-2	7,823	-0.03%
2018/07/30	1	92.00	4	90.63	89.70	-3	7,938	-0.04%
2018/07/27	2	89.55	1	89.30	89.20	1	7,938	0.01%
2018/07/24	5	87.88	2	88.60	89.00	3	8,123	0.04%
2018/07/23	2	89.00	1	89.50	89.50	1	8,134	0.01%
2018/07/20	3	93.23	2	94.00	92.20	1	8,180	0.01%
2018/07/19	5	91.60	3	92.13	91.10	2	8,116	0.02%
2018/07/18	0	0.00	1	91.10	90.30	-1	8,211	-0.01%
2018/07/17	6	92.23	3	93.53	91.90	3	8,406	0.04%
2018/07/16	3	91.73	7	91.01	91.70	-4	8,455	-0.05%
2018/07/13	6	92.22	3	91.83	91.00	3	8,549	0.04%
2018/07/12	4	90.70	4	90.05	91.50	0	8,961	0.00%
2018/07/11	1	87.90	0	0.00	87.50	1	9,523	0.01%
2018/07/10	4	88.70	3	89.27	88.90	1	9,647	0.01%
2018/07/09	5	88.04	1	87.40	87.30	4	9,676	0.04%
2018/07/06	2	88.20	0	0.00	89.40	2	9,702	0.02%
2018/07/05	6	88.28	6	87.67	86.00	0	9,703	0.00%
2018/07/04	1	91.30	0	0.00	90.20	1	9,695	0.01%
2018/07/03	1	93.00	1	90.70	90.50	0	9,676	0.00%
2018/07/02	7	94.74	6	94.03	92.00	1	9,669	0.01%
2018/06/29	0	0.00	1	92.90	94.00	-1	9,665	-0.01%
2018/06/28	1	91.00	0	0.00	91.70	1	9,635	0.01%
2018/06/27	3	91.70	0	0.00	90.90	3	9,654	0.03%
2018/06/26	6	91.53	6	91.82	92.50	0	9,635	0.00%
2018/06/25	7	96.77	11	96.01	93.30	-4	9,602	-0.04%
2018/06/22	13	96.05	19	96.79	96.80	-6	9,646	-0.06%
2018/06/21	2	100.75	7	100.03	98.50	-5	9,690	-0.05%
2018/06/20	6	101.15	25	99.80	99.00	-19	9,823	-0.19%
2018/06/19	4	103.88	5	104.50	102.00	-1	9,921	-0.01%
2018/06/15	46	108.40	4	107.88	107.00	42	10,086	0.42%
2018/06/14	29	109.43	12	110.50	110.00	17	10,122	0.17%
2018/06/13	11	113.73	11	113.18	109.50	0	10,003	0.00%
2018/06/12	15	112.70	14	112.61	111.50	1	9,896	0.01%
2018/06/11	14	110.93	35	110.36	111.00	-21	9,973	-0.21%
2018/06/08	10	105.70	14.2	105.25	107.50	-4.2	9,426	-0.04%
2018/06/07	21	99.23	43	98.28	97.90	-22	9,122	-0.24%
2018/06/06	28	102.40	17	102.35	99.30	11	9,083	0.12%
2018/06/05	18	99.18	13	99.97	98.90	5	9,182	0.05%
2018/06/04	3	96.67	2	96.65	95.30	1	8,960	0.01%
2018/06/01	3	95.00	3	95.70	94.70	0	9,016	0.00%
2018/05/31	6	94.60	12	94.68	94.70	-6	9,096	-0.07%
2018/05/30	4	93.15	13	93.28	93.20	-9	9,150	-0.10%
2018/05/29	9	97.37	2	97.75	95.50	7	9,289	0.08%
2018/05/28	2	96.30	2	96.95	95.90	0	9,717	0.00%
2018/05/25	3	96.03	7	95.69	95.20	-4	9,996	-0.04%
2018/05/24	7	95.21	7	95.61	95.00	0	9,908	0.00%
2018/05/23	1	91.40	0	0.00	92.10	1	9,867	0.01%
2018/05/22	13	94.26	7	94.69	92.50	6	9,902	0.06%
2018/05/21	1	93.50	4	92.48	92.50	-3	9,906	-0.03%
2018/05/18	3	91.03	0	0.00	90.20	3	9,899	0.03%
2018/05/17	17	93.44	3	93.70	92.20	14	10,010	0.14%
2018/05/16	1	89.60	1	90.70	90.00	0	9,969	0.00%
2018/05/15	1	89.20	4	88.40	88.30	-3	10,102	-0.03%
2018/05/14	2	88.50	21	88.40	88.60	-19	10,327	-0.18%
2018/05/11	4	91.00	1	91.20	90.00	3	10,396	0.03%
2018/05/10	1	91.20	16	91.56	91.30	-15	10,518	-0.14%
2018/05/09	2	90.80	5	91.88	90.30	-3	10,770	-0.03%
2018/05/08	4	90.98	1	90.90	90.70	3	10,944	0.03%
2018/05/07	25	92.24	25	93.19	92.30	0	11,138	0.00%
2018/05/04	5	90.86	3	91.00	89.80	2	11,659	0.02%
2018/05/03	7	90.27	11	89.97	89.20	-4	11,957	-0.03%
2018/05/02	3	91.67	3	92.70	90.40	0	12,704	0.00%
2018/04/30	82	88.09	82	88.03	92.40	0	13,070	0.00%
2018/04/27	22	91.24	17	90.48	91.00	5	12,940	0.04%
2018/04/26	28	91.66	39	90.38	89.90	-11	12,914	-0.09%
2018/04/25	9	95.20	8	95.09	95.30	1	12,840	0.01%
2018/04/24	5	96.58	14	96.34	95.00	-9	12,816	-0.07%
2018/04/23	24	98.33	112	97.31	99.50	-88	12,740	-0.69%	大賣/
2018/04/20	10	106.85	2	108.50	106.50	8	12,537	0.06%
2018/04/19	7	108.14	4	107.00	106.50	3	12,413	0.02%
2018/04/18	48	110.39	29	112.36	107.00	19	12,497	0.15%
2018/04/17	114.2	112.32	30	108.62	109.50	84.2	12,046	0.70%	大買/
2018/04/16	11	104.73	7	104.64	104.00	4	11,418	0.04%
2018/04/13	8	103.44	3	103.17	102.50	5	11,333	0.04%
2018/04/12	1	103.00	1	102.50	102.00	0	11,311	0.00%
2018/04/11	2	105.00	0	0.00	101.50	2	11,358	0.02%
2018/04/10	1	105.00	2	103.25	103.00	-1	11,373	-0.01%
2018/04/09	6	101.50	3	101.50	100.50	3	11,333	0.03%
2018/04/03	3	100.67	2	100.00	100.50	1	11,428	0.01%
2018/04/02	0	0.00	1	102.00	101.50	-1	11,484	-0.01%
2018/03/31	1	102.00	1	102.50	102.50	0	11,617	0.00%
2018/03/30	2	102.00	3	103.17	102.50	-1	11,741	-0.01%
2018/03/29	2	104.50	0	0.00	103.00	2	11,891	0.02%
2018/03/28	0	0.00	1	104.00	104.00	-1	11,923	-0.01%
2018/03/26	6	105.08	23	103.83	104.00	-17	11,928	-0.14%
2018/03/23	21	101.76	12	102.08	103.50	9	11,928	0.08%
2018/03/22	20	111.18	5	112.60	107.50	15	11,923	0.13%
2018/03/21	32	111.41	18	111.47	111.50	14	11,799	0.12%
2018/03/20	78	114.40	70	112.69	108.50	8	11,627	0.07%
2018/03/19	5	109.70	8	110.13	111.50	-3	11,530	-0.03%
2018/03/16	15	111.07	38.3	110.09	109.50	-23.3	11,568	-0.20%
2018/03/15	38	110.18	48	110.84	109.00	-10	11,700	-0.09%
2018/03/14	8	105.56	3	106.00	107.00	5	11,310	0.04%
2018/03/13	11	107.00	5	108.00	106.00	6	11,513	0.05%
2018/03/12	7	104.57	10	104.75	104.50	-3	11,617	-0.03%
2018/03/09	7	107.21	5	108.60	104.50	2	11,812	0.02%
2018/03/08	4	104.00	0	0.00	104.00	4	11,748	0.03%
2018/03/07	5	104.80	4	103.63	103.00	1	11,836	0.01%
2018/03/06	6	105.00	0	0.00	106.00	6	11,998	0.05%
2018/03/05	3	107.33	0	0.00	105.50	3	12,005	0.03%
2018/03/02	9.3	107.62	4	107.75	107.50	5.3	11,990	0.04%
2018/03/01	13	111.04	9	110.56	110.00	4	11,933	0.03%
2018/02/27	4	107.63	26	109.10	110.00	-22	11,587	-0.19%
2018/02/26	4	100.40	11	101.56	100.00	-7	11,284	-0.06%
2018/02/23	3	103.00	3	101.83	100.50	0	11,390	0.00%
2018/02/22	2	98.95	1	101.00	99.70	1	11,747	0.01%
2018/02/21	1	96.00	1	99.40	100.50	0	11,855	0.00%
2018/02/12	1	94.00	1	96.50	93.00	0	11,861	0.00%
2018/02/09	27	90.45	1	91.80	96.00	26	12,282	0.21%
2018/02/08	4	96.13	15	95.51	96.00	-11	12,232	-0.09%
2018/02/07	15	101.36	3	101.50	97.80	12	12,194	0.10%
2018/02/06	41	99.60	33	100.16	97.80	8	12,216	0.07%
2018/02/05	19	108.16	3	108.00	108.50	16	12,046	0.13%
2018/02/02	29	113.21	26	114.02	112.50	3	12,119	0.02%
2018/02/01	17	118.03	23	117.17	114.00	-6	12,158	-0.05%
2018/01/31	38	118.42	14	119.18	118.00	24	12,072	0.20%
2018/01/30	21	122.24	9	121.83	123.00	12	12,087	0.10%
2018/01/29	40	122.09	51	122.46	124.00	-11	12,033	-0.09%
2018/01/26	10	116.60	18	116.33	116.00	-8	11,783	-0.07%
2018/01/25	27	111.46	56	114.18	116.00	-29	11,579	-0.25%
2018/01/24	5	104.30	9	102.19	105.50	-4	10,980	-0.04%
2018/01/23	1	96.10	2	97.50	96.10	-1	11,090	-0.01%
2018/01/22	4	96.28	3	96.80	98.20	1	11,386	0.01%
2018/01/19	3	96.27	3	96.20	95.30	0	11,767	0.00%
2018/01/17	2	99.90	3	99.27	99.50	-1	12,261	-0.01%
2018/01/16	1	99.50	0	0.00	98.60	1	12,775	0.01%
2018/01/15	5	97.96	0	0.00	97.80	5	12,979	0.04%
2018/01/12	3	99.07	5	99.12	98.00	-2	13,301	-0.02%
2018/01/11	2	95.45	0	0.00	95.30	2	13,567	0.01%
2018/01/10	6	94.77	5	95.10	95.00	1	13,922	0.01%
2018/01/08	0	0.00	2	98.10	97.50	-2	14,563	-0.01%
2018/01/05	8	100.75	11	100.00	100.00	-3	14,791	-0.02%
2018/01/04	1	98.90	0	0.00	99.70	1	15,107	0.01%
2018/01/03	1	98.80	1	98.90	98.50	0	15,646	0.00%
2018/01/02	7	96.79	4	98.08	98.40	3	16,449	0.02%