亞光 (3019)-日盛-永康券商分點個股進出

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
71.6
漲跌
▲0.4
漲幅
+0.56%
成交量
3,610張
產業
上市光電類股
814人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－日盛-永康券商分點個股進出

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

日盛-永康券商分點個股進出
日盛-永康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
2023/04/06	0	65.80	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	66.30	0	0.00	66.00	0	1,540	0.00%
2023/03/30	0	0.00	1	66.00	66.10	-1	1,537	-0.07%
2023/03/29	0	0.00	0	65.50	65.50	0	1,530	0.00%
2023/03/28	0	0.00	1	65.30	65.30	-1	1,527	-0.07%
2023/03/27	2	66.15	0	0.00	66.10	2	1,517	0.13%
2023/03/24	1	66.70	1	66.20	66.10	0	1,515	0.00%
2023/03/22	1	65.90	0	0.00	65.80	1	1,500	0.07%
2023/03/21	0	0.00	1	65.50	65.60	-1	1,494	-0.07%
2023/03/17	0	0.00	0	65.10	64.80	0	1,487	0.00%
2023/03/15	0	65.50	0	0.00	65.00	0	1,475	0.00%
2023/03/14	2	65.20	2	64.90	64.90	0	1,469	0.00%
2023/03/13	0	66.20	1	65.50	66.20	-1	1,460	-0.07%
2023/03/09	1.2	70.71	0	0.00	70.30	1.2	1,400	0.08%
2023/03/08	3	70.83	3	70.67	70.60	0	1,394	0.00%
2023/03/07	29	72.35	17	72.44	72.40	12	1,322	0.91%
2023/03/06	4	70.48	15	71.51	72.00	-11	1,015	-1.08%
2023/02/16	1	65.10	0	0.00	64.90	1	964	0.10%
2023/02/07	0	67.20	2	67.00	67.10	-2	1,084	-0.18%
2023/02/03	1	67.10	2	67.30	67.20	-1	1,079	-0.09%
2023/02/02	4	67.45	5	67.32	67.10	-1	1,066	-0.09%
2023/01/31	0	0.00	6	63.37	63.70	-6	961	-0.62%
2023/01/30	0	0.00	1	62.10	62.10	-1	959	-0.10%
2023/01/16	1	61.20	0	0.00	61.20	1	981	0.10%
2023/01/09	0	0.00	12	62.83	63.30	-12	1,039	-1.15%
2023/01/05	11	61.70	0	0.00	61.10	11	1,044	1.05%
2022/12/30	0.1	60.80	0	0.00	60.50	0.1	1,062	0.01%
2022/12/29	0	0.00	1	59.80	60.30	-1	1,069	-0.09%
2022/12/23	1	61.60	0	0.00	61.60	1	1,189	0.08%
2022/12/22	0	0.00	1	62.60	62.40	-1	1,193	-0.08%
2022/12/21	1	62.00	1	62.20	62.00	0	1,211	0.00%
2022/12/20	1.1	61.59	0	0.00	61.40	1.1	1,217	0.09%
2022/12/16	3	63.20	0	0.00	63.20	3	1,229	0.24%
2022/12/15	0	0.00	1	64.20	64.20	-1	1,232	-0.08%
2022/12/13	1	63.20	0	0.00	63.00	1	1,235	0.08%
2022/12/07	2	63.35	0	0.00	63.30	2	1,251	0.16%
2022/12/05	0	0.00	5	66.70	66.40	-5	1,241	-0.40%
2022/12/02	0	0.00	2	66.40	66.20	-2	1,238	-0.16%
2022/11/25	1	64.20	0	0.00	63.40	1	1,279	0.08%
2022/11/22	1	63.20	0	0.00	63.50	1	1,297	0.08%
2022/11/21	0	0.00	1	65.60	64.20	-1	1,296	-0.08%
2022/11/18	1.4	66.03	1	67.30	66.00	0.4	1,280	0.03%
2022/11/17	0	0.00	4	65.80	65.30	-4	1,185	-0.34%
2022/11/11	6	64.02	2	63.30	63.70	4	1,148	0.35%
2022/11/10	1	63.40	10	63.97	63.30	-9	1,151	-0.78%
2022/11/09	1	63.00	1	63.10	63.10	0	1,156	0.00%
2022/11/08	0	0.00	2	63.25	62.80	-2	1,252	-0.16%
2022/11/07	2	62.20	0	0.00	62.40	2	1,249	0.16%
2022/11/03	1	60.00	3	60.30	61.10	-2	1,352	-0.15%
2022/11/02	1	59.30	0	0.00	58.70	1	1,323	0.08%
2022/11/01	0	0.00	5	58.00	57.90	-5	1,315	-0.38%
2022/10/28	0	0.00	2	56.50	55.70	-2	1,317	-0.15%
2022/10/27	2	57.00	0	0.00	57.30	2	1,322	0.15%
2022/10/24	1	60.30	0	0.00	58.90	1	1,310	0.08%
2022/10/21	0	0.00	2	58.80	60.00	-2	1,304	-0.15%
2022/10/20	0	0.00	4	58.68	60.40	-4	1,296	-0.31%
2022/10/18	4	59.10	0	0.00	59.00	4	1,304	0.31%
2022/10/12	8	58.50	0	0.00	58.50	8	1,324	0.60%
2022/10/05	1	58.50	0	0.00	58.50	1	1,464	0.07%
2022/10/03	1	56.60	0	0.00	56.60	1	1,452	0.07%
2022/09/30	0	0.00	9	55.66	57.60	-9	1,450	-0.62%
2022/09/29	1	54.70	0	0.00	54.60	1	1,416	0.07%
2022/09/28	1	53.50	1	54.00	53.50	0	1,428	0.00%
2022/09/26	2	56.10	0	0.00	55.80	2	1,437	0.14%
2022/09/23	1	59.00	1	59.70	58.90	0	1,462	0.00%
2022/09/20	1	62.10	0	61.90	61.90	1	1,464	0.07%
2022/09/15	0	0.00	5	63.80	63.80	-5	1,477	-0.34%
2022/09/14	5	63.08	1	62.90	63.60	4	1,483	0.27%
2022/09/12	0	0.00	8	64.21	64.30	-8	1,507	-0.53%
2022/09/08	1	62.50	0	0.00	63.50	1	1,529	0.07%
2022/09/07	2	62.70	0	0.00	62.60	2	1,527	0.13%
2022/09/06	0	0.00	1	63.40	63.00	-1	1,537	-0.07%
2022/09/05	3	62.50	1	64.00	62.40	2	1,516	0.13%
2022/09/02	7	64.76	2	64.90	64.40	5	1,509	0.33%
2022/09/01	1	66.50	5	67.06	64.90	-4	1,511	-0.26%
2022/08/31	0	0.00	3	65.87	65.90	-3	1,462	-0.21%
2022/08/30	0	0.00	4	65.28	65.30	-4	1,456	-0.27%
2022/08/29	1	64.10	0	0.00	64.00	1	1,438	0.07%
2022/08/25	5	65.70	0	0.00	65.80	5	1,434	0.35%
2022/08/23	3	65.03	0	0.00	65.30	3	1,438	0.21%
2022/08/19	2	66.95	0	0.00	67.30	2	1,413	0.14%
2022/08/17	1	68.00	0	0.00	67.30	1	1,404	0.07%
2022/08/16	0	0.00	3	66.80	67.80	-3	1,383	-0.22%
2022/08/15	3	67.90	3	68.07	67.50	0	1,348	0.00%
2022/08/12	0	0.00	1	65.00	64.70	-1	1,247	-0.08%
2022/08/11	2	66.50	11	65.30	65.30	-9	1,241	-0.73%
2022/08/10	2	64.50	2	65.35	64.90	0	1,185	0.00%
2022/08/05	0	0.00	2	61.90	62.00	-2	1,143	-0.17%
2022/08/04	1	61.00	1	60.80	61.00	0	1,154	0.00%
2022/08/03	3	60.47	0	0.00	60.40	3	1,156	0.26%
2022/08/02	1	60.90	1	60.60	61.00	0	1,194	0.00%
2022/07/29	1	62.10	1	62.50	62.50	0	1,269	0.00%
2022/07/26	0	0.00	1	61.10	61.40	-1	1,255	-0.08%
2022/07/25	2	63.65	0	0.00	63.00	2	1,246	0.16%
2022/07/22	0	0.00	2	63.15	62.30	-2	1,225	-0.16%
2022/07/20	0	0.00	6.1	62.41	61.60	-6.1	1,235	-0.49%
2022/07/18	12.1	62.64	0	0.00	61.90	12.1	1,229	0.98%
2022/07/15	11	61.47	9	61.91	62.50	2	1,197	0.17%
2022/07/14	2	59.20	1	59.60	59.80	1	1,139	0.09%
2022/07/13	12	57.75	1	58.60	57.40	11	1,110	0.99%
2022/07/12	5	56.22	2	55.30	54.90	3	1,088	0.28%
2022/07/11	0	0.00	1	58.00	57.10	-1	1,090	-0.09%
2022/07/08	3	57.97	3	58.47	57.40	0	1,082	0.00%
2022/07/07	0	0.00	11	53.11	56.20	-11	1,059	-1.04%
2022/07/06	1	57.40	10	57.08	56.00	-9	1,034	-0.87%
2022/07/04	2	58.30	0	0.00	56.90	2	1,014	0.20%
2022/07/01	1	56.90	0	0.00	56.90	1	1,010	0.10%
2022/06/30	4	62.13	0	0.00	61.70	4	980	0.41%
2022/06/29	0	0.00	2	64.50	64.50	-2	965	-0.21%
2022/06/27	0	0.00	1	66.10	66.10	-1	978	-0.10%
2022/06/24	1	65.00	1	65.00	64.40	0	991	0.00%
2022/06/23	0.3	63.60	0	0.00	63.20	0.3	989	0.03%
2022/06/22	2	63.40	0	0.00	63.00	2	987	0.20%
2022/06/21	0	0.00	2	63.45	65.20	-2	987	-0.20%
2022/06/20	4	62.35	0	0.00	61.20	4	990	0.40%
2022/06/17	0	0.00	1	65.20	64.80	-1	972	-0.10%
2022/06/16	4	66.40	0	0.00	66.00	4	961	0.42%
2022/06/15	0	0.00	1	68.30	67.20	-1	980	-0.10%
2022/06/13	4	67.25	0	0.00	67.00	4	992	0.40%
2022/06/08	0.2	69.70	0	0.00	69.40	0.2	998	0.02%
2022/06/07	0	0.00	2	69.30	69.30	-2	1,009	-0.20%
2022/06/01	1	69.30	2	69.10	69.20	-1	1,069	-0.09%
2022/05/30	2	68.20	0	0.00	67.90	2	1,087	0.18%
2022/05/25	1	67.10	1	66.90	66.90	0	1,121	0.00%
2022/05/24	0	0.00	1	65.80	65.60	-1	1,166	-0.09%
2022/05/19	0	0.00	2	64.55	66.50	-2	1,216	-0.16%
2022/05/18	1	65.80	1	65.60	65.80	0	1,227	0.00%
2022/05/17	0	0.00	2	65.15	65.30	-2	1,249	-0.16%
2022/05/16	0	0.00	2	64.20	63.30	-2	1,309	-0.15%
2022/05/13	2	63.10	0	0.00	63.00	2	1,330	0.15%
2022/05/12	2	62.15	2	62.50	62.00	0	1,348	0.00%
2022/05/11	1	63.50	0	0.00	63.20	1	1,350	0.07%
2022/05/10	5	62.42	3	62.40	65.00	2	1,365	0.15%
2022/05/09	7	64.46	1	63.90	63.90	6	1,350	0.44%
2022/05/06	1	70.40	3	70.60	70.90	-2	1,297	-0.15%
2022/05/05	1	72.30	2	72.60	71.90	-1	1,307	-0.08%
2022/04/29	1	71.20	2.2	71.20	70.80	-1.2	1,390	-0.09%
2022/04/28	1	70.70	1	71.00	70.30	0	1,417	0.00%
2022/04/27	2	69.35	1	69.30	70.50	1	1,424	0.07%
2022/04/26	1	71.80	0	0.00	71.30	1	1,416	0.07%
2022/04/25	2	71.30	0	0.00	70.90	2	1,432	0.14%
2022/04/22	0	0.00	2	75.25	74.70	-2	1,436	-0.14%
2022/04/20	2	75.10	2	75.35	75.20	0	1,525	0.00%
2022/04/19	1	74.50	0	0.00	74.60	1	1,571	0.06%
2022/04/18	3	73.50	6	73.92	73.70	-3	1,630	-0.18%
2022/04/15	3	74.70	0	0.00	74.60	3	1,656	0.18%
2022/04/14	3	76.20	0	0.00	76.40	3	1,739	0.17%
2022/04/13	0	0.00	1	75.70	76.20	-1	1,784	-0.06%
2022/04/12	1	74.60	0	0.00	74.60	1	1,877	0.05%
2022/04/08	2	77.50	2	77.55	77.50	0	2,098	0.00%
2022/04/06	3	77.90	0	0.00	77.70	3	2,278	0.13%
2022/04/01	2	78.70	2	78.50	78.60	0	2,306	0.00%
2022/03/30	1.3	80.43	0	0.00	79.90	1.3	2,374	0.05%
2022/03/29	1	80.00	0	0.00	79.60	1	2,405	0.04%
2022/03/28	4	77.78	1	78.20	78.90	3	2,457	0.12%
2022/03/25	0	0.00	1	78.90	78.30	-1	2,557	-0.04%
2022/03/24	1	78.60	1	79.40	79.30	0	2,612	0.00%
2022/03/23	1	79.10	2	79.55	79.70	-1	2,736	-0.04%
2022/03/22	1	78.10	0	0.00	78.50	1	2,802	0.04%
2022/03/21	1	78.40	6	78.37	78.40	-5	2,871	-0.17%
2022/03/18	2	77.00	1	77.60	77.20	1	2,977	0.03%
2022/03/17	2	77.50	1	77.80	77.90	1	3,123	0.03%
2022/03/16	1	75.70	1	76.20	75.10	0	3,204	0.00%
2022/03/15	6	76.18	1	75.60	75.20	5	3,383	0.15%
2022/03/14	1	77.10	40	77.20	77.40	-39	3,655	-1.07%
2022/03/11	4	77.13	32	77.22	76.80	-28	3,803	-0.74%
2022/03/09	0	0.00	25	75.70	76.30	-25	4,438	-0.56%
2022/03/08	2	75.60	0	0.00	75.00	2	4,797	0.04%
2022/03/07	5	77.56	1	77.90	77.30	4	5,230	0.08%
2022/03/04	2	81.50	104	81.40	80.80	-102	5,903	-1.73%	大賣/鉅額交易
2022/03/02	2	82.60	2	81.95	82.40	0	6,633	0.00%
2022/02/24	2	81.65	1	83.10	80.10	1	7,408	0.01%
2022/02/23	3	84.03	3	84.37	84.00	0	8,140	0.00%
2022/02/22	2	84.50	3	85.20	83.80	-1	8,544	-0.01%
2022/02/21	1	86.60	1	87.00	86.60	0	8,875	0.00%
2022/02/18	3	87.50	0	0.00	87.50	3	8,995	0.03%
2022/02/17	2	88.50	2	89.10	88.30	0	9,348	0.00%
2022/02/14	0	0.00	1	85.70	85.80	-1	9,604	-0.01%
2022/02/09	1	88.20	1	88.50	89.00	0	9,660	0.00%
2022/02/08	2	86.80	1.7	87.40	88.20	0.3	9,651	0.00%
2022/01/26	3	84.17	3.4	84.76	84.00	-0.4	9,742	0.00%
2022/01/25	1	84.70	1	85.00	84.20	0	9,806	0.00%
2022/01/24	0.6	86.00	0	0.00	85.90	0.6	9,935	0.01%
2022/01/21	2	86.05	0	0.00	85.50	2	10,050	0.02%
2022/01/19	2	88.00	1	88.00	87.70	1	10,315	0.01%
2022/01/17	0	0.00	2	86.80	88.80	-2	10,459	-0.02%
2022/01/14	1	87.00	0	0.00	87.00	1	10,445	0.01%
2022/01/13	5	88.80	0	0.00	88.90	5	10,393	0.05%
2022/01/12	5	90.00	31	87.69	88.60	-26	10,380	-0.25%
2022/01/11	22	91.54	0	0.00	89.20	22	10,346	0.21%
2022/01/10	10	91.70	0	0.00	92.00	10	10,289	0.10%
2022/01/06	29	94.28	4	93.80	93.90	25	10,182	0.25%
2022/01/05	21	96.30	1	96.30	95.20	20	10,147	0.20%
2022/01/04	128	96.54	1	95.70	96.90	127	10,056	1.26%	大買/鉅額交易
2022/01/03	0.3	94.80	0	0.00	95.00	0.3	9,897	0.00%
2021/12/30	1	94.20	1	94.10	93.90	0	9,850	0.00%
2021/12/29	10.3	94.51	11	94.42	93.60	-0.7	9,816	-0.01%
2021/12/28	13	93.36	0	0.00	93.90	13	9,685	0.13%
2021/12/27	1.3	94.01	4	93.60	94.00	-2.7	9,668	-0.03%
2021/12/24	3	92.70	5	94.24	92.70	-2	9,660	-0.02%
2021/12/23	5	93.70	0	0.00	93.80	5	9,637	0.05%
2021/12/22	2	94.30	1	94.60	94.00	1	9,623	0.01%
2021/12/21	1	94.30	3	93.83	93.70	-2	9,564	-0.02%
2021/12/20	1	92.10	0	0.00	92.00	1	9,464	0.01%
2021/12/17	5	92.10	4	92.50	91.20	1	9,411	0.01%
2021/12/16	7	94.00	2.1	93.81	94.20	5	9,293	0.05%
2021/12/15	2	92.10	2	92.60	92.10	0	9,227	0.00%
2021/12/14	24.1	93.17	27	92.60	92.00	-3	9,170	-0.03%
2021/12/13	27	95.17	26	94.51	93.80	1	9,086	0.01%
2021/12/10	14	95.71	12	96.01	95.50	2	8,940	0.02%
2021/12/09	25	97.68	25	97.16	96.90	0	8,845	0.00%
2021/12/08	15	98.13	16	99.42	98.50	-1	8,661	-0.01%
2021/12/07	18	98.31	17	97.34	97.10	1	8,383	0.01%
2021/12/06	30	100.11	37.1	99.64	97.60	-7.1	8,243	-0.09%
2021/12/03	44	97.93	42	97.25	96.90	2	7,806	0.03%
2021/12/02	57	100.34	27.1	97.79	97.00	29.9	7,640	0.39%
2021/12/01	23	98.90	19	99.95	101.50	4	7,293	0.05%
2021/11/30	5.2	99.50	9	98.20	99.10	-3.8	6,853	-0.06%
2021/11/29	34	93.24	28	93.81	94.10	6	6,181	0.10%
2021/11/26	26	96.14	33	96.85	96.40	-7	6,102	-0.11%
2021/11/25	7	96.24	16	96.94	95.00	-9	5,614	-0.16%
2021/11/24	5	92.64	8	93.96	93.60	-3	5,292	-0.06%
2021/11/23	38	94.19	11	94.88	92.70	27	5,125	0.53%
2021/11/22	10	98.32	13.2	99.23	97.50	-3.2	4,867	-0.07%
2021/11/19	6	93.43	16.3	93.33	93.30	-10.3	4,204	-0.24%
2021/11/18	9	91.64	28	89.70	90.60	-19	3,805	-0.50%
2021/11/17	26	87.59	6	88.10	87.10	20	3,454	0.58%
2021/11/16	12	92.14	5	89.90	89.80	7	3,338	0.21%
2021/11/15	2	92.35	12	88.62	94.30	-10	2,987	-0.33%
2021/11/12	0	0.00	1	85.90	85.80	-1	2,733	-0.04%
2021/11/11	1	85.70	4	85.40	85.90	-3	2,700	-0.11%
2021/11/10	2	85.50	4.2	85.11	85.70	-2.2	2,730	-0.08%
2021/11/09	0	0.00	1	84.50	84.90	-1	2,747	-0.04%
2021/11/08	8	84.66	2	87.00	84.10	6	2,768	0.22%
2021/11/05	1	87.10	0	0.00	87.10	1	2,769	0.04%
2021/11/04	0	0.00	4	87.80	87.60	-4	2,776	-0.14%
2021/11/02	1	88.20	1.4	87.75	86.20	-0.4	2,751	-0.01%
2021/11/01	1	88.00	3.1	89.32	87.70	-2.1	2,682	-0.08%
2021/10/29	0.1	87.83	5	87.50	88.50	-4.9	2,551	-0.19%
2021/10/28	3	86.10	11.1	87.19	87.60	-8.1	2,440	-0.33%
2021/10/27	2	83.40	8	83.11	83.60	-6	2,248	-0.27%
2021/10/26	1	80.60	1	81.70	81.00	0	2,177	0.00%
2021/10/22	0	0.00	5	77.20	77.30	-5	2,101	-0.24%
2021/10/15	0.3	75.60	0	0.00	75.50	0.3	2,483	0.01%
2021/10/14	0	0.00	1	73.60	74.60	-1	2,590	-0.04%
2021/10/13	2	73.90	0	0.00	72.80	2	2,665	0.08%
2021/10/07	0	0.00	3	74.13	75.50	-3	2,914	-0.10%
2021/10/06	3	73.00	0	0.00	73.00	3	3,545	0.08%
2021/10/01	2	73.90	3	73.57	73.50	-1	3,819	-0.03%
2021/09/30	3	75.57	2	75.85	76.80	1	3,870	0.03%
2021/09/29	0	0.00	2	77.25	75.70	-2	4,236	-0.05%
2021/09/24	0	0.00	3	79.93	80.10	-3	4,502	-0.07%
2021/09/23	4	79.63	3	79.80	79.40	1	4,629	0.02%
2021/09/22	3	77.70	1	78.20	79.20	2	4,870	0.04%
2021/09/17	1	79.60	1	80.00	79.80	0	5,327	0.00%
2021/09/16	0	0.00	1	80.00	80.30	-1	5,816	-0.02%
2021/09/13	1	78.60	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	1	79.90	79.90	-1	6,033	-0.02%
2021/09/06	0	0.00	1	83.30	81.10	-1	6,010	-0.02%
2021/09/02	1.2	83.14	3	85.30	82.50	-1.8	5,999	-0.03%
2021/09/01	14	86.31	15	85.53	84.40	-1	5,976	-0.02%
2021/08/31	2	82.35	0	0.00	83.70	2	5,808	0.03%
2021/08/25	1	84.50	6	83.90	83.40	-5	5,850	-0.09%
2021/08/24	0	0.00	1	81.50	81.10	-1	5,818	-0.02%
2021/08/23	1	80.50	0	0.00	81.40	1	5,850	0.02%
2021/08/20	0	0.00	1.3	79.17	78.60	-1.3	5,873	-0.02%
2021/08/18	2	79.05	1	77.70	80.70	1	5,935	0.02%
2021/08/16	3	80.53	3	80.97	79.90	0	5,943	0.00%
2021/08/13	2	84.45	1	84.90	83.00	1	5,914	0.02%
2021/08/11	2	83.70	1	81.90	81.50	1	5,905	0.02%
2021/08/10	8	85.70	1	84.70	85.30	7	5,891	0.12%
2021/08/09	2	86.65	2	87.00	86.00	0	5,919	0.00%
2021/08/06	2	85.65	0	0.00	84.80	2	5,888	0.03%
2021/08/05	5	87.26	5	86.20	86.00	0	5,938	0.00%
2021/08/04	0	0.00	1	87.10	86.10	-1	6,030	-0.02%
2021/08/03	0	0.00	20	87.75	88.00	-20	6,078	-0.33%
2021/08/02	4	86.43	10	86.00	86.60	-6	6,180	-0.10%
2021/07/29	2	86.00	1	85.70	87.10	1	6,226	0.02%
2021/07/28	0	0.00	4	87.48	85.90	-4	6,249	-0.06%
2021/07/27	11	91.06	6	92.03	89.30	5	6,322	0.08%
2021/07/26	2	90.85	6	91.22	91.70	-4	6,284	-0.06%
2021/07/23	3	89.50	4	89.85	89.20	-1	6,240	-0.02%
2021/07/22	3.3	89.25	4.5	89.57	89.20	-1.2	6,484	-0.02%
2021/07/21	7	88.50	2.3	89.94	88.20	4.7	6,516	0.07%
2021/07/20	3.5	87.53	36	86.46	86.60	-32.5	6,441	-0.50%
2021/07/19	3	90.13	4	89.83	89.50	-1	6,373	-0.02%
2021/07/16	2	92.10	0	0.00	91.30	2	6,365	0.03%
2021/07/15	13	90.66	1	90.79	90.40	12	6,363	0.19%
2021/07/14	1	90.50	6	91.33	90.60	-5	6,334	-0.08%
2021/07/13	45	96.67	51	95.79	92.20	-6	6,255	-0.10%
2021/07/12	18	92.81	8.3	93.45	94.30	9.7	5,656	0.17%
2021/07/09	0	0.00	2	90.40	90.20	-2	5,498	-0.04%
2021/07/08	3	90.73	2	91.00	91.10	1	5,553	0.02%
2021/07/07	2	91.25	0	0.00	90.80	2	5,573	0.04%
2021/07/06	33	95.01	5	95.72	92.10	28	5,563	0.50%
2021/07/05	2.3	92.18	3	91.57	91.60	-0.7	5,337	-0.01%
2021/07/01	7	88.67	4	89.20	88.00	3	5,490	0.05%
2021/06/30	0	0.00	2	92.80	92.00	-2	5,433	-0.04%
2021/06/29	14.2	91.60	17	92.41	92.50	-2.8	5,408	-0.05%
2021/06/28	13.4	93.80	16.3	93.45	92.40	-2.9	5,203	-0.06%
2021/06/25	22.6	89.16	20	90.61	91.00	2.6	4,772	0.05%
2021/06/24	7	83.61	14	85.29	86.20	-7	4,312	-0.16%
2021/06/23	4	81.95	0	0.00	81.90	4	4,197	0.10%
2021/06/18	2	82.05	1	82.30	83.30	1	4,293	0.02%
2021/06/16	1	81.30	2	80.90	80.90	-1	4,455	-0.02%
2021/06/15	0	0.00	6	82.00	82.00	-6	4,576	-0.13%
2021/06/11	1	81.30	1	81.30	81.20	0	4,646	0.00%
2021/06/08	0	0.00	28.3	79.98	79.90	-28.3	4,865	-0.58%
2021/06/07	1	79.50	0	0.00	80.90	1	5,077	0.02%
2021/06/03	2	82.00	0.1	81.65	81.90	1.9	5,331	0.04%
2021/06/02	2	81.15	1	82.80	80.60	1	5,422	0.02%
2021/06/01	1	83.80	0	0.00	82.50	1	5,826	0.02%
2021/05/31	0	0.00	1	81.50	82.00	-1	5,898	-0.02%
2021/05/28	1	80.00	5	80.62	81.20	-4	5,980	-0.07%
2021/05/27	1	79.50	1	79.50	79.20	0	6,098	0.00%
2021/05/26	1	79.20	3	79.10	79.00	-2	6,293	-0.03%
2021/05/25	8	78.26	3	78.43	78.20	5	6,397	0.08%
2021/05/24	4	75.75	1	75.00	77.40	3	6,618	0.05%
2021/05/21	1	75.60	0	0.00	76.20	1	6,937	0.01%
2021/05/17	0	0.00	1	70.90	68.30	-1	8,983	-0.01%
2021/05/13	2	73.00	5	74.32	74.20	-3	9,084	-0.03%
2021/05/12	8	72.50	21	70.98	72.00	-13	9,244	-0.14%
2021/05/11	5	78.48	4	78.00	77.60	1	9,154	0.01%
2021/05/10	5	83.60	0	0.00	82.50	5	9,133	0.05%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/06	5	77.50	0	0.00	76.90	5	9,143	0.05%
2021/05/05	1	78.00	0	0.00	77.00	1	9,153	0.01%
2021/05/04	6	77.58	0	0.00	78.10	6	9,146	0.07%
2021/05/03	3	86.93	1	86.80	85.60	2	9,019	0.02%
2021/04/29	7	88.87	1	89.00	88.70	6	8,986	0.07%
2021/04/28	12	93.38	16.7	93.28	90.70	-4.7	8,972	-0.05%
2021/04/27	0	0.00	7	90.67	91.20	-7	8,731	-0.08%
2021/04/22	1	90.20	5.3	89.34	86.60	-4.3	8,696	-0.05%
2021/04/21	7	89.24	4	88.63	88.80	3	8,661	0.03%
2021/04/20	0	0.00	1	89.00	90.00	-1	8,621	-0.01%
2021/04/16	7	89.84	0	0.00	89.80	7	8,803	0.08%
2021/04/15	0	0.00	1	89.30	89.30	-1	8,847	-0.01%
2021/04/14	0	0.00	15	87.40	87.40	-15	8,872	-0.17%
2021/04/13	1	88.20	2	90.45	88.10	-1	8,858	-0.01%
2021/04/12	2	90.35	1	92.20	90.00	1	8,845	0.01%
2021/04/09	2	91.25	3	91.50	90.70	-1	8,899	-0.01%
2021/04/08	3	93.47	7	91.74	93.30	-4	8,771	-0.05%
2021/04/07	0	0.00	2	89.30	89.20	-2	8,521	-0.02%
2021/04/06	7	88.31	5	89.14	87.70	2	8,521	0.02%
2021/04/01	3	90.03	2	90.60	89.70	1	8,460	0.01%
2021/03/31	3	90.13	0	0.00	89.30	3	8,378	0.04%
2021/03/30	1	89.60	1	88.60	88.90	0	8,353	0.00%
2021/03/29	0	0.00	3	88.30	88.80	-3	8,334	-0.04%
2021/03/26	0	88.50	10	87.30	88.20	-10	8,323	-0.12%
2021/03/25	0	86.90	0	0.00	86.30	0	8,295	0.00%
2021/03/24	1	87.70	1	88.00	87.50	0	8,304	0.00%
2021/03/23	1	89.20	15.4	87.17	87.10	-14.4	8,284	-0.17%
2021/03/22	2	88.90	2	89.85	88.80	0	8,227	0.00%
2021/03/19	7	90.64	7	90.91	91.10	0	8,208	0.00%
2021/03/18	5	90.92	1	91.40	91.20	4	8,174	0.05%
2021/03/17	1	90.80	3	89.33	89.30	-2	8,218	-0.02%
2021/03/16	3	90.47	4	89.95	89.90	-1	8,359	-0.01%
2021/03/15	4	89.08	6	89.40	88.80	-2	8,476	-0.02%
2021/03/12	2	89.85	1	89.10	89.10	1	8,447	0.01%
2021/03/11	7	91.30	8	90.79	90.10	-1	8,423	-0.01%
2021/03/10	25	90.41	2	91.00	90.40	23	8,239	0.28%
2021/03/09	0	0.00	3	88.97	89.20	-3	8,160	-0.04%
2021/03/08	0	0.00	13	87.10	87.00	-13	8,088	-0.16%
2021/03/05	14	90.26	20	89.03	88.10	-6	8,016	-0.07%
2021/03/04	9	86.67	33	87.63	86.10	-24	7,670	-0.31%
2021/03/03	3	89.83	3	88.97	89.80	0	7,702	0.00%
2021/03/02	14.2	90.96	276	90.29	88.90	-261.8	7,600	-3.44%	大賣/鉅額交易
2021/02/26	6	90.57	7	91.73	92.00	-1	7,479	-0.01%
2021/02/25	6	91.95	7	89.91	89.70	-1	7,279	-0.01%
2021/02/24	4	93.33	1	94.10	90.70	3	7,132	0.04%
2021/02/23	13.1	92.21	22	92.86	93.20	-8.9	6,872	-0.13%
2021/02/22	79	97.81	59.2	99.01	95.80	19.8	6,549	0.30%
2021/02/19	248	88.84	70.1	91.65	94.00	178	5,820	3.06%	大買/鉅額交易
2021/02/18	135	84.23	25	84.64	85.50	110	4,952	2.22%	大買/鉅額交易
2021/02/17	9	76.36	9	77.27	77.80	0	4,570	0.00%
2021/02/05	1.1	76.00	6	75.55	75.60	-4.9	4,508	-0.11%
2021/02/04	2	77.65	8	77.09	77.10	-6	4,465	-0.13%
2021/02/03	23	75.98	27	76.10	75.70	-4	4,357	-0.09%
2021/02/02	0	0.00	1	73.00	72.40	-1	4,182	-0.02%
2021/02/01	8	72.31	1	72.00	72.30	7	4,219	0.17%
2021/01/29	19	77.21	11	77.46	73.80	8	4,167	0.19%
2021/01/28	0	0.00	1	75.10	74.30	-1	4,016	-0.02%
2021/01/27	3	76.10	2.1	74.95	74.80	1	3,975	0.02%
2021/01/26	2	74.15	2	73.10	72.90	0	3,935	0.00%
2021/01/22	1.1	71.30	7	72.69	73.20	-6	3,877	-0.15%
2021/01/21	6	70.62	23	70.97	71.00	-17	3,846	-0.44%
2021/01/20	1	72.82	2	74.80	72.10	-1	3,809	-0.03%
2021/01/19	2	75.60	1.1	75.29	75.20	0.9	3,750	0.03%
2021/01/18	4	73.15	0	0.00	73.80	4	3,709	0.11%
2021/01/15	3	76.63	3	76.37	75.50	0	3,670	0.00%
2021/01/14	1	77.30	0	0.00	77.70	1	3,619	0.03%
2021/01/13	2	76.85	0	0.00	76.70	2	3,590	0.06%
2021/01/12	12	77.73	0	0.00	76.10	12	3,555	0.34%
2021/01/11	25	79.12	1	78.90	79.90	24	3,465	0.69%
2021/01/08	2	76.75	1	77.40	77.60	1	3,298	0.03%
2021/01/07	0	0.00	1	77.40	77.10	-1	3,212	-0.03%
2021/01/06	2	76.80	0	0.00	74.60	2	3,156	0.06%
2021/01/05	0	0.00	2	77.80	77.50	-2	3,075	-0.07%
2021/01/04	2.1	76.34	10	76.68	78.00	-8	3,019	-0.26%
2020/12/31	0	0.00	1	74.00	73.90	-1	2,905	-0.03%
2020/12/29	1	74.40	0	0.00	73.70	1	2,867	0.03%
2020/12/28	1	73.00	0	0.00	73.00	1	2,810	0.04%
2020/12/25	1	73.00	0	0.00	72.70	1	2,798	0.04%
2020/12/24	0	0.00	2	72.45	72.70	-2	2,779	-0.07%
2020/12/22	1	71.60	0	0.00	70.20	1	2,781	0.04%
2020/12/18	1	74.20	1	73.60	73.60	0	2,747	0.00%
2020/12/16	1	73.30	0	0.00	72.50	1	2,699	0.04%
2020/12/15	2	73.85	3	74.27	72.20	-1	2,672	-0.04%
2020/12/14	1	76.00	3	76.77	75.50	-2	2,592	-0.08%
2020/12/11	13	78.98	7	77.74	77.20	6	2,545	0.24%
2020/12/10	18	78.78	20	79.36	79.90	-2	2,382	-0.08%
2020/12/09	3	77.23	11	77.85	78.80	-8	2,176	-0.37%
2020/12/08	5	73.20	2	73.30	73.30	3	1,938	0.15%
2020/12/07	3	72.63	12	72.30	72.50	-9	1,922	-0.47%
2020/12/04	2.3	73.93	1	73.60	73.70	1.3	1,889	0.07%
2020/12/03	8	74.89	1	74.50	74.20	7	1,868	0.37%
2020/12/02	1	74.00	1.3	73.12	73.90	-0.3	1,793	-0.01%
2020/12/01	2	73.00	2	72.60	72.40	0	1,747	0.00%
2020/11/30	4	74.25	27	74.61	73.20	-23	1,727	-1.33%
2020/11/27	6	73.25	44.2	73.74	74.00	-38.2	1,682	-2.27%
2020/11/26	0	0.00	17	71.11	70.70	-17	1,507	-1.13%
2020/11/25	2	70.70	19	70.40	70.20	-17	1,493	-1.14%
2020/11/24	3	70.67	1	70.70	70.60	2	1,471	0.14%
2020/11/20	1	69.80	1	69.60	70.00	0	1,459	0.00%
2020/11/19	2	69.30	2	69.70	69.30	0	1,458	0.00%
2020/11/18	4	70.55	6	70.35	70.30	-2	1,453	-0.14%
2020/11/17	1	69.20	1	69.40	69.40	0	1,379	0.00%
2020/11/16	3	69.37	1	68.70	68.70	2	1,424	0.14%
2020/11/13	0	0.00	4	68.80	68.90	-4	1,413	-0.28%
2020/11/12	5	69.34	1	69.40	69.00	4	1,426	0.28%
2020/11/11	2	68.65	7	68.53	68.80	-5	1,410	-0.35%
2020/11/10	2	68.35	1	68.50	68.50	1	1,405	0.07%
2020/11/09	0	0.00	2	66.75	67.90	-2	1,366	-0.15%
2020/11/06	2	65.10	0	0.00	64.70	2	1,330	0.15%
2020/10/28	2	64.40	0	0.00	64.10	2	1,529	0.13%
2020/10/21	1	66.20	1	66.50	66.40	0	1,705	0.00%
2020/10/16	3	65.37	0	0.00	64.80	3	1,906	0.16%
2020/10/14	2	66.45	1	66.60	66.60	1	1,992	0.05%
2020/10/13	1	64.30	3	64.13	64.70	-2	2,014	-0.10%
2020/10/12	3	65.60	0	0.00	65.30	3	2,061	0.15%
2020/10/08	1	66.00	0	0.00	66.00	1	2,110	0.05%
2020/10/07	1	65.20	3	65.47	65.60	-2	2,182	-0.09%
2020/09/30	1	63.60	0	0.00	64.40	1	2,637	0.04%
2020/09/29	1	64.20	2	64.25	64.10	-1	3,243	-0.03%
2020/09/28	2	65.35	0	0.00	65.30	2	3,547	0.06%
2020/09/25	6	62.55	0	0.00	62.20	6	3,596	0.17%
2020/09/24	1	64.00	0	0.00	63.90	1	3,593	0.03%
2020/09/18	3	68.03	2	68.00	68.10	1	3,653	0.03%
2020/09/17	1	67.80	1	68.00	67.90	0	3,672	0.00%
2020/09/16	1	67.50	4	67.40	66.90	-3	3,674	-0.08%
2020/09/14	2	66.25	3	66.37	66.30	-1	3,807	-0.03%
2020/09/11	1	64.00	4	64.00	64.00	-3	3,815	-0.08%
2020/09/10	0	0.00	6	65.30	64.40	-6	3,849	-0.16%
2020/09/09	6	63.95	0	0.00	64.60	6	3,879	0.15%
2020/09/08	4	64.88	0	0.00	65.10	4	3,898	0.10%
2020/09/07	1	66.50	0	0.00	65.70	1	3,931	0.03%
2020/09/04	2	65.80	0	0.00	66.40	2	3,990	0.05%
2020/09/02	2	68.20	2	67.65	68.20	0	4,182	0.00%
2020/08/31	16	65.70	3	66.10	66.00	13	4,173	0.31%
2020/08/28	1	65.80	0	0.00	66.10	1	4,203	0.02%
2020/08/27	0	0.00	1	66.20	66.10	-1	4,267	-0.02%
2020/08/26	0	0.00	1	66.60	66.60	-1	4,415	-0.02%
2020/08/25	0	0.00	1	65.00	65.30	-1	4,424	-0.02%
2020/08/24	3	63.80	4	64.35	64.30	-1	4,426	-0.02%
2020/08/21	7	64.44	0	0.00	65.00	7	4,434	0.16%
2020/08/20	1	63.00	5	64.80	63.60	-4	4,430	-0.09%
2020/08/18	1	70.30	0	0.00	70.30	1	4,369	0.02%
2020/08/17	1	70.90	1	70.80	70.80	0	4,367	0.00%
2020/08/14	0	0.00	6	69.62	70.70	-6	4,370	-0.14%
2020/08/13	16	70.10	0	0.00	70.00	16	4,368	0.37%
2020/08/12	1	70.50	0	0.00	69.90	1	4,365	0.02%
2020/08/11	0	0.00	4	70.78	71.10	-4	4,377	-0.09%
2020/08/10	3	70.73	0	0.00	69.90	3	4,387	0.07%
2020/08/06	3	71.60	3	71.43	71.60	0	4,397	0.00%
2020/08/05	8	71.29	1	71.20	71.30	7	4,403	0.16%
2020/08/04	2	69.80	2	70.20	69.90	0	4,400	0.00%
2020/08/03	2	69.10	0	0.00	69.00	2	4,527	0.04%
2020/07/31	0	0.00	5	68.96	69.00	-5	4,580	-0.11%
2020/07/30	3	69.27	1	69.40	69.40	2	4,592	0.04%
2020/07/29	7	68.44	2	68.35	68.50	5	4,577	0.11%
2020/07/28	11.1	69.47	5	67.58	67.30	6.1	4,577	0.13%
2020/07/27	2	69.85	0	0.00	69.00	2	4,590	0.04%
2020/07/24	5	70.50	8	69.89	70.40	-3	4,594	-0.07%
2020/07/23	0	0.00	1	73.00	72.30	-1	4,568	-0.02%
2020/07/22	2	73.70	1	73.90	73.00	1	4,581	0.02%
2020/07/21	7	72.46	0	0.00	72.00	7	4,496	0.16%
2020/07/20	2	71.30	1	70.90	71.00	1	4,452	0.02%
2020/07/17	2	71.60	2	71.50	71.20	0	4,448	0.00%
2020/07/16	2	72.40	3	71.63	71.50	-1	4,457	-0.02%
2020/07/15	1	72.80	1	71.30	71.20	0	4,439	0.00%
2020/07/14	12	73.48	3	72.50	72.60	9	4,456	0.20%
2020/07/13	11	75.27	3	75.70	75.20	8	4,414	0.18%
2020/07/10	17	77.15	38	76.21	75.00	-21	4,421	-0.47%
2020/07/09	27	80.31	39	80.23	79.90	-12	4,363	-0.27%
2020/07/08	40	80.31	26	80.05	81.40	14	4,194	0.33%
2020/07/07	16	74.89	10	74.99	77.10	6	3,612	0.17%
2020/07/06	0	0.00	8	71.85	72.10	-8	3,368	-0.24%
2020/07/03	1	71.50	0	0.00	70.60	1	3,365	0.03%
2020/07/01	1	70.80	2	71.30	71.00	-1	3,440	-0.03%
2020/06/30	4.2	70.37	1	70.30	70.10	3.2	3,412	0.09%
2020/06/24	3	70.10	0	0.00	70.20	3	3,431	0.09%
2020/06/23	1	69.80	0	0.00	70.10	1	3,459	0.03%
2020/06/22	1	70.30	0	0.00	70.70	1	3,480	0.03%
2020/06/19	0	0.00	5	71.50	70.00	-5	3,529	-0.14%
2020/06/18	2	70.85	28	70.66	70.70	-26	3,433	-0.76%
2020/06/17	1	70.60	1	70.30	70.30	0	3,447	0.00%
2020/06/16	0	0.00	10	70.12	69.70	-10	3,475	-0.29%
2020/06/15	1	68.30	3	69.50	68.00	-2	3,541	-0.06%
2020/06/12	4	68.58	1	68.50	68.80	3	3,559	0.08%
2020/06/11	24	70.92	5	70.86	69.90	19	3,586	0.53%
2020/06/10	25	74.72	27	74.78	72.20	-2	3,590	-0.06%
2020/06/09	1	72.30	0	0.00	72.40	1	3,506	0.03%
2020/06/08	25	71.94	2	71.80	71.50	23	3,570	0.64%
2020/06/05	4	71.85	0	0.00	72.50	4	3,567	0.11%
2020/06/04	0	0.00	4	72.38	71.40	-4	3,593	-0.11%
2020/06/03	5	72.66	2	73.70	72.40	3	3,618	0.08%
2020/06/02	1	72.60	4	72.55	72.30	-3	3,568	-0.08%
2020/06/01	0.2	70.60	0	0.00	70.60	0.2	3,436	0.01%
2020/05/28	0	0.00	2	70.70	68.80	-2	3,474	-0.06%
2020/05/27	2	70.10	2	70.80	70.20	0	3,511	0.00%
2020/05/26	2	70.00	1	70.20	69.50	1	3,585	0.03%
2020/05/25	0	0.00	1	67.30	69.00	-1	3,620	-0.03%
2020/05/22	1	68.20	0	0.00	68.10	1	3,694	0.03%
2020/05/21	0	0.00	3	69.47	69.60	-3	3,740	-0.08%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/19	0	0.00	1	68.00	68.00	-1	3,884	-0.03%
2020/05/18	0	0.00	2	67.40	67.30	-2	4,012	-0.05%
2020/05/15	5	67.90	2	68.10	67.20	3	4,013	0.07%
2020/05/14	1	70.60	0	0.00	68.80	1	4,008	0.02%
2020/05/13	0	0.00	2	71.10	70.80	-2	4,004	-0.05%
2020/05/12	0	0.00	1	71.60	71.00	-1	4,052	-0.02%
2020/05/11	2	70.90	0	0.00	70.90	2	4,099	0.05%
2020/05/08	12	71.02	6	70.83	70.70	6	4,087	0.15%
2020/05/07	4	73.75	5	74.60	74.60	-1	3,973	-0.03%
2020/05/06	0	0.00	7	71.47	71.30	-7	3,944	-0.18%
2020/05/05	0	0.00	2	71.10	71.20	-2	3,964	-0.05%
2020/04/30	1	72.70	5	72.54	72.60	-4	4,096	-0.10%
2020/04/27	0	0.00	2	70.30	70.40	-2	4,228	-0.05%
2020/04/23	2	68.60	3	68.73	68.50	-1	4,294	-0.02%
2020/04/22	4	68.30	0	0.00	68.50	4	4,402	0.09%
2020/04/21	6	69.07	12	68.27	67.50	-6	4,488	-0.13%
2020/04/20	0	0.00	2	70.20	70.40	-2	4,530	-0.04%
2020/04/17	6	69.80	5	70.86	69.20	1	4,584	0.02%
2020/04/16	1	70.00	3	69.97	69.70	-2	4,725	-0.04%
2020/04/15	3	69.87	15	69.89	70.10	-12	4,829	-0.25%
2020/04/14	17	69.54	12	69.72	69.70	5	4,917	0.10%
2020/04/13	1	67.80	2	67.30	67.40	-1	5,160	-0.02%
2020/04/10	1	67.20	0	0.00	66.80	1	5,536	0.02%
2020/04/09	3	68.07	1	67.50	67.30	2	5,868	0.03%
2020/04/08	3	67.70	1	67.90	68.40	2	6,121	0.03%
2020/04/07	6	65.68	5	65.62	66.60	1	6,268	0.02%
2020/04/06	3	62.30	0	0.00	62.40	3	6,416	0.05%
2020/03/31	0	0.00	1	62.20	61.00	-1	7,310	-0.01%
2020/03/30	2	59.60	0	0.00	61.90	2	7,651	0.03%
2020/03/27	1	63.90	3	62.70	61.00	-2	7,928	-0.03%
2020/03/25	4	61.95	4.2	61.64	61.60	-0.2	8,673	0.00%
2020/03/24	2	59.10	10.1	58.01	58.90	-8.1	8,750	-0.09%
2020/03/23	1	56.60	0	0.00	54.10	1	8,864	0.01%
2020/03/20	5	56.34	13	55.90	57.50	-8	9,195	-0.09%
2020/03/19	30.1	54.37	0	0.00	52.30	30.1	9,238	0.33%
2020/03/18	0.2	58.60	1	61.10	58.10	-0.8	9,165	-0.01%
2020/03/16	3	64.97	2	68.60	62.00	1	9,171	0.01%
2020/03/13	9	65.61	0	0.00	68.00	9	9,102	0.10%
2020/03/12	1	71.70	0	0.00	71.00	1	9,013	0.01%
2020/03/10	7	79.93	15	76.50	80.80	-8	8,950	-0.09%
2020/03/09	16	80.94	2	81.20	79.00	14	8,906	0.16%
2020/03/06	2	83.40	4	83.58	83.20	-2	8,846	-0.02%
2020/03/05	5	84.76	2	84.65	84.60	3	8,831	0.03%
2020/03/04	7	83.14	3	83.70	83.70	4	8,817	0.05%
2020/03/03	0	0.00	42	83.90	83.70	-42	8,805	-0.48%
2020/03/02	36	82.71	17	81.29	81.50	19	8,759	0.22%
2020/02/27	20	87.38	48	86.49	83.70	-28	8,723	-0.32%
2020/02/26	27	89.02	32.2	89.04	88.30	-5.2	8,644	-0.06%
2020/02/25	11	90.61	6	90.52	90.30	5	8,605	0.06%
2020/02/24	53	90.59	0	0.00	91.90	53	8,532	0.62%
2020/02/21	2	90.60	5	90.50	90.70	-3	8,502	-0.04%
2020/02/20	25	92.01	20	91.20	91.00	5	8,474	0.06%
2020/02/19	10	88.80	3	90.53	92.10	7	8,358	0.08%
2020/02/18	5.2	88.12	0	0.00	88.30	5.2	8,233	0.06%
2020/02/17	14	88.38	20	89.00	88.40	-6	8,238	-0.07%
2020/02/14	3.1	88.25	4	88.00	88.80	-0.9	8,215	-0.01%
2020/02/13	2	88.20	1	88.30	87.80	1	8,200	0.01%
2020/02/12	5	87.12	43	87.75	88.50	-38	8,187	-0.46%
2020/02/11	8	84.83	8	85.10	85.50	0	8,131	0.00%
2020/02/10	2	82.80	20	83.45	84.00	-18	8,140	-0.22%
2020/02/07	12	86.73	1	86.10	85.40	11	8,138	0.14%
2020/02/06	1	87.90	27	87.50	88.00	-26	8,139	-0.32%
2020/02/05	2	87.90	14	87.51	86.70	-12	8,141	-0.15%
2020/02/04	0.2	87.70	1	87.80	87.60	-0.8	8,089	-0.01%
2020/02/03	34	81.97	17	82.11	84.80	17	8,065	0.21%
2020/01/31	16	86.01	12	86.56	86.50	4	8,256	0.05%
2020/01/30	12.5	87.65	31	87.49	86.60	-18.5	8,282	-0.22%
2020/01/20	6	95.85	5	95.54	96.20	1	8,158	0.01%
2020/01/17	6	95.37	21	95.22	95.00	-15	8,174	-0.18%
2020/01/16	7	95.14	42	95.50	96.60	-35	8,264	-0.42%
2020/01/15	8	96.51	2	96.60	95.50	6	8,159	0.07%
2020/01/14	63	98.60	3	99.60	98.30	60	8,055	0.74%
2020/01/13	7	97.37	31	97.21	98.20	-24	7,961	-0.30%
2020/01/10	55	99.29	20	98.17	97.00	35	7,897	0.44%
2020/01/09	22	99.71	0	0.00	100.50	22	7,686	0.29%
2020/01/08	21	100.16	40	100.06	97.40	-19	7,556	-0.25%
2020/01/07	21	98.60	68	99.55	99.20	-47	7,403	-0.63%
2020/01/06	63	107.85	14	104.00	103.00	49	7,077	0.69%
2020/01/03	96	107.27	12	104.13	104.50	84	6,656	1.26%
2020/01/02	70	110.54	38	108.79	108.50	32	6,306	0.51%
2019/12/31	58	107.46	75	104.96	108.00	-17	6,011	-0.28%
2019/12/30	47	106.26	12	106.00	105.50	35	5,801	0.60%
2019/12/27	7	106.50	9	107.28	106.00	-2	5,576	-0.04%
2019/12/26	15	106.33	101	105.15	106.50	-86	5,269	-1.63%	大賣/
2019/12/25	24	99.18	14	98.56	101.50	10	4,672	0.21%
2019/12/24	25	96.39	8	96.65	96.50	17	4,318	0.39%
2019/12/23	41	95.88	66	96.56	95.80	-25	4,028	-0.62%
2019/12/20	100	86.85	57	88.11	88.90	43	3,572	1.20%
2019/12/19	5	87.50	7	86.09	85.60	-2	3,250	-0.06%
2019/12/18	35	86.07	46	86.32	86.50	-11	3,126	-0.35%
2019/12/17	4	86.13	25	86.00	86.00	-21	3,007	-0.70%
2019/12/16	2	82.00	5	81.76	82.80	-3	2,674	-0.11%
2019/12/13	0	0.00	3	79.93	79.10	-3	2,585	-0.12%
2019/12/12	1	80.90	1	81.80	80.20	0	2,560	0.00%
2019/12/10	1	79.00	0	0.00	79.20	1	2,462	0.04%
2019/12/09	0	0.00	2	78.90	78.90	-2	2,476	-0.08%
2019/12/06	2	79.10	11	79.05	78.40	-9	2,492	-0.36%
2019/12/05	3	78.97	2	79.45	78.70	1	2,519	0.04%
2019/12/03	1	77.00	0	0.00	77.10	1	2,497	0.04%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/27	0	0.00	1	78.40	78.70	-1	2,591	-0.04%
2019/11/26	2	78.30	0	0.00	78.90	2	2,729	0.07%
2019/11/25	1	76.90	4	77.63	77.40	-3	2,839	-0.11%
2019/11/22	1	76.70	3	77.07	76.50	-2	2,859	-0.07%
2019/11/21	14	76.41	0	0.00	76.50	14	2,896	0.48%
2019/11/20	13	76.67	11	76.52	76.60	2	2,931	0.07%
2019/11/19	1	77.70	0	0.00	77.80	1	2,967	0.03%
2019/11/15	2	78.00	0	0.00	78.20	2	3,030	0.07%
2019/11/14	4	78.50	1	77.70	77.70	3	3,075	0.10%
2019/11/13	1	79.00	2	79.50	79.10	-1	3,136	-0.03%
2019/11/12	2	80.30	0	0.00	80.10	2	3,145	0.06%
2019/11/11	13	80.92	1	80.10	79.70	12	3,175	0.38%
2019/11/08	0	0.00	3	83.00	83.00	-3	3,204	-0.09%
2019/11/07	1	84.10	1	83.50	83.60	0	3,248	0.00%
2019/11/06	0	0.00	9	84.51	84.20	-9	3,240	-0.28%
2019/11/05	0	0.00	11	86.30	85.20	-11	3,239	-0.34%
2019/11/04	2	86.00	0	0.00	85.40	2	3,240	0.06%
2019/11/01	13	85.07	0	0.00	85.30	13	3,225	0.40%
2019/10/31	2	84.80	0	0.00	84.00	2	3,225	0.06%
2019/10/30	2	85.90	18	86.23	84.90	-16	3,181	-0.50%
2019/10/29	0	0.00	11	83.49	84.80	-11	2,957	-0.37%
2019/10/28	10	82.10	4.5	82.20	82.10	5.5	2,908	0.19%
2019/10/25	2	84.35	4	83.93	83.00	-2	2,909	-0.07%
2019/10/24	5	84.04	17	83.34	84.30	-12	2,857	-0.42%
2019/10/23	0	0.00	2	81.60	81.10	-2	2,728	-0.07%
2019/10/21	0	0.00	0	80.70	80.20	0	2,780	0.00%
2019/10/18	0	0.00	2	81.10	80.80	-2	2,802	-0.07%
2019/10/14	2	79.20	0	0.00	78.90	2	3,284	0.06%
2019/10/08	3	81.03	1	80.40	80.40	2	3,290	0.06%
2019/10/02	2.5	81.52	2	81.30	81.50	0.5	3,389	0.01%
2019/10/01	2	79.20	0	0.00	80.60	2	3,381	0.06%
2019/09/27	12	78.54	11	78.60	78.30	1	3,409	0.03%
2019/09/26	7.2	79.76	5	79.70	79.30	2.2	3,494	0.06%
2019/09/25	1.3	79.23	0	0.00	79.30	1.3	3,539	0.04%
2019/09/24	1	81.20	0	0.00	81.20	1	3,690	0.03%
2019/09/23	0	0.00	2	81.40	81.00	-2	3,757	-0.05%
2019/09/20	4	80.58	0	0.00	80.70	4	4,061	0.10%
2019/09/19	6	81.05	1	81.80	80.40	5	4,033	0.12%
2019/09/18	16	81.44	0	0.00	81.50	16	4,017	0.40%
2019/09/17	0	0.00	10	82.10	81.90	-10	4,030	-0.25%
2019/09/16	20	81.60	0	0.00	81.50	20	4,101	0.49%
2019/09/11	1	82.50	0	0.00	82.30	1	4,240	0.02%
2019/09/10	12	82.29	3	82.07	82.30	9	4,277	0.21%
2019/09/09	2	84.20	0	0.00	83.60	2	4,317	0.05%
2019/09/06	0	0.00	4	85.20	85.30	-4	4,528	-0.09%
2019/09/05	1	86.30	0	0.00	85.90	1	4,789	0.02%
2019/09/04	4	85.45	0	0.00	85.50	4	4,813	0.08%
2019/09/03	1	85.20	1	87.00	84.70	0	4,841	0.00%
2019/09/02	4	86.30	4	86.05	86.00	0	4,833	0.00%
2019/08/30	3	85.90	5	87.02	85.70	-2	4,851	-0.04%
2019/08/29	1	86.10	0	0.00	86.10	1	4,820	0.02%
2019/08/28	0	0.00	11	86.85	87.70	-11	4,687	-0.23%
2019/08/27	10	84.20	0	0.00	84.00	10	4,565	0.22%
2019/08/26	12	82.47	0	0.00	82.00	12	4,579	0.26%
2019/08/23	4	85.90	2	86.10	85.10	2	4,534	0.04%
2019/08/22	0	0.00	1	87.30	85.80	-1	4,491	-0.02%
2019/08/21	2	85.50	0	0.00	85.30	2	4,431	0.05%
2019/08/20	1	85.30	11	85.22	85.30	-10	4,411	-0.23%
2019/08/19	1	84.80	11	85.10	84.10	-10	4,378	-0.23%
2019/08/16	0	0.00	2	83.55	85.00	-2	4,345	-0.05%
2019/08/14	1	82.70	3	81.80	82.30	-2	4,258	-0.05%
2019/08/13	4	81.48	1	81.80	80.70	3	4,238	0.07%
2019/08/12	1	82.80	5	82.58	82.90	-4	4,208	-0.10%
2019/08/08	1	79.20	0	0.00	79.50	1	4,154	0.02%
2019/08/07	2	80.50	3	78.77	78.00	-1	4,167	-0.02%
2019/08/06	3	76.90	1	79.00	79.50	2	4,196	0.05%
2019/08/05	14	79.74	6	79.48	78.00	8	4,198	0.19%
2019/08/02	5	80.00	0	0.00	80.60	5	4,196	0.12%
2019/08/01	2	82.65	3	82.57	82.70	-1	4,210	-0.02%
2019/07/31	3	83.37	8	82.19	83.40	-5	4,220	-0.12%
2019/07/30	16	82.30	2	82.35	81.80	14	4,191	0.33%
2019/07/29	5	85.22	3	86.10	85.10	2	4,203	0.05%
2019/07/26	3	84.93	3	85.43	85.40	0	4,270	0.00%
2019/07/25	3	85.10	11	84.85	86.00	-8	4,275	-0.19%
2019/07/24	48	84.31	6	84.27	84.30	42	4,282	0.98%
2019/07/23	6	84.93	10	85.63	84.80	-4	4,307	-0.09%
2019/07/22	4	85.03	1	85.20	84.90	3	4,351	0.07%
2019/07/19	7	85.03	5	85.48	85.00	2	4,365	0.05%
2019/07/18	7	86.67	5	86.92	85.00	2	4,337	0.05%
2019/07/17	52	88.33	54	89.51	87.20	-2	4,321	-0.05%
2019/07/16	1	87.10	2	87.60	86.80	-1	4,094	-0.02%
2019/07/15	2	85.60	42	85.01	86.00	-40	4,122	-0.97%
2019/07/12	1	86.30	0	0.00	85.80	1	4,268	0.02%
2019/07/11	6	86.67	6	86.93	86.00	0	4,338	0.00%
2019/07/10	4	85.40	5	85.86	86.40	-1	4,383	-0.02%
2019/07/09	1	84.30	9	85.60	84.00	-8	4,450	-0.18%
2019/07/08	14	84.89	0	0.00	85.10	14	4,593	0.30%
2019/07/05	2	86.15	0	0.00	86.40	2	4,668	0.04%
2019/07/04	0	0.00	3	86.00	86.00	-3	4,777	-0.06%
2019/07/03	2	87.55	31	87.73	87.00	-29	4,814	-0.60%
2019/07/02	6	88.53	9	88.97	88.50	-3	4,827	-0.06%
2019/07/01	9	91.14	5	91.10	89.70	4	4,829	0.08%
2019/06/28	3	85.80	2	85.95	86.90	1	4,801	0.02%
2019/06/27	11	86.51	16	86.71	86.90	-5	5,131	-0.10%
2019/06/26	0	0.00	4	82.15	82.40	-4	4,997	-0.08%
2019/06/25	1	82.00	0	0.00	81.30	1	5,226	0.02%
2019/06/24	5	82.14	5	81.74	82.70	0	5,489	0.00%
2019/06/21	3	82.83	2	83.60	80.80	1	6,009	0.02%
2019/06/20	5	83.60	6	83.95	84.00	-1	6,228	-0.02%
2019/06/19	1	81.90	3	82.60	82.20	-2	6,977	-0.03%
2019/06/18	6	81.77	1	82.40	80.80	5	7,536	0.07%
2019/06/17	2	81.00	7	81.66	83.00	-5	7,921	-0.06%
2019/06/14	38	81.53	20	82.60	81.60	18	7,923	0.23%
2019/06/13	14	80.98	21	81.40	80.40	-7	7,774	-0.09%
2019/06/12	5	74.12	12	75.09	76.00	-7	7,605	-0.09%
2019/06/11	7	74.01	4	74.85	74.10	3	7,906	0.04%
2019/06/10	12	71.93	5	72.76	73.50	7	8,015	0.09%
2019/06/06	1	71.00	0	0.00	70.00	1	8,052	0.01%
2019/06/05	3	72.57	0	0.00	72.30	3	8,025	0.04%
2019/06/04	2	72.40	0	0.00	72.10	2	8,039	0.02%
2019/06/03	1	72.00	0	0.00	72.20	1	8,071	0.01%
2019/05/31	2	73.80	3	74.20	73.60	-1	8,119	-0.01%
2019/05/30	1	72.60	1	73.10	73.10	0	8,167	0.00%
2019/05/29	1	71.80	2	72.05	72.20	-1	8,229	-0.01%
2019/05/28	1	72.70	0	0.00	72.70	1	8,263	0.01%
2019/05/27	1	72.10	2	72.45	72.30	-1	8,334	-0.01%
2019/05/24	1	73.20	1	73.80	72.60	0	8,468	0.00%
2019/05/23	1	73.40	0	0.00	72.90	1	8,607	0.01%
2019/05/22	6	76.68	4	76.10	75.50	2	9,113	0.02%
2019/05/21	4	76.20	0	0.00	77.30	4	9,173	0.04%
2019/05/20	1	74.50	1	75.60	75.20	0	9,297	0.00%
2019/05/17	3	75.27	12	75.90	75.00	-9	9,366	-0.10%
2019/05/16	5	79.00	0	0.00	78.00	5	9,375	0.05%
2019/05/15	3	81.07	20	80.67	80.00	-17	9,406	-0.18%
2019/05/14	25	77.14	0	0.00	80.60	25	9,518	0.26%
2019/05/13	2	79.00	13	79.23	78.50	-11	9,507	-0.12%
2019/05/10	0	0.00	22	82.83	81.50	-22	9,510	-0.23%
2019/05/09	9	83.59	2	84.00	82.00	7	9,554	0.07%
2019/05/08	1	84.70	0	0.00	85.40	1	9,574	0.01%
2019/05/07	14	86.96	1	86.70	86.00	13	9,573	0.14%
2019/05/06	8	86.61	3	86.30	85.70	5	9,611	0.05%
2019/05/03	4	90.18	1	90.50	89.70	3	9,571	0.03%
2019/05/02	1	88.40	2	88.60	88.00	-1	9,524	-0.01%
2019/04/30	12	87.02	12	87.25	88.30	0	9,544	0.00%
2019/04/29	3	85.70	9	85.43	85.50	-6	9,591	-0.06%
2019/04/26	6	88.30	5	89.50	87.50	1	9,773	0.01%
2019/04/25	7	91.76	7	91.84	91.40	0	9,894	0.00%
2019/04/24	7	90.89	3	91.10	90.80	4	9,943	0.04%
2019/04/23	20	90.82	33	90.68	90.40	-13	10,073	-0.13%
2019/04/22	17	91.95	3	92.07	92.00	14	10,362	0.14%
2019/04/19	5	91.56	4	92.15	91.30	1	10,529	0.01%
2019/04/18	14	91.69	15	92.59	92.50	-1	10,755	-0.01%
2019/04/17	7	91.96	4	91.53	91.20	3	10,669	0.03%
2019/04/16	7	92.51	7	92.56	92.20	0	10,632	0.00%
2019/04/15	10	93.09	4	92.28	93.60	6	10,584	0.06%
2019/04/12	6	92.55	25	93.30	91.50	-19	10,511	-0.18%
2019/04/11	4	95.13	3	97.67	94.80	1	10,375	0.01%
2019/04/10	4	96.80	5	96.88	96.30	-1	10,308	-0.01%
2019/04/09	1	96.60	3	98.47	96.10	-2	10,267	-0.02%
2019/04/08	8	97.61	4	98.13	96.50	4	10,221	0.04%
2019/04/03	3	98.43	6	98.48	97.50	-3	10,114	-0.03%
2019/04/02	10	98.25	10	98.24	98.80	0	10,066	0.00%
2019/04/01	57	100.98	21	100.17	97.40	36	9,895	0.36%
2019/03/29	15	96.61	7	97.39	98.40	8	9,486	0.08%
2019/03/28	11	96.94	11	97.25	96.40	0	9,346	0.00%
2019/03/27	11	97.80	10	97.57	97.70	1	9,125	0.01%
2019/03/26	18	99.74	14	99.56	99.10	4	8,857	0.05%
2019/03/25	9	92.99	18	92.73	95.60	-9	8,350	-0.11%
2019/03/22	43	94.23	31	94.66	94.60	12	8,080	0.15%
2019/03/21	24	88.72	69	88.31	90.50	-45	7,287	-0.62%
2019/03/20	13	83.94	17	85.49	82.30	-4	6,741	-0.06%
2019/03/19	6	79.53	6	79.70	80.20	0	6,353	0.00%
2019/03/18	9	79.68	4	79.98	78.80	5	6,301	0.08%
2019/03/15	6	79.03	5	79.38	78.80	1	6,244	0.02%
2019/03/14	10	80.02	11	79.93	80.10	-1	6,161	-0.02%
2019/03/13	4	78.08	4	77.43	79.10	0	5,920	0.00%
2019/03/12	2	75.85	4	76.35	75.60	-2	5,834	-0.03%
2019/03/11	2	74.85	3	75.13	74.90	-1	5,819	-0.02%
2019/03/08	4	74.80	4	74.48	74.80	0	5,987	0.00%
2019/03/07	1	75.60	8	75.70	75.60	-7	6,020	-0.12%
2019/03/06	4	77.85	5	78.24	77.40	-1	6,106	-0.02%
2019/03/05	23	77.35	23	78.56	77.20	0	6,139	0.00%
2019/03/04	7	78.11	4	77.83	77.00	3	6,128	0.05%
2019/02/27	3	76.63	6	76.48	77.20	-3	6,089	-0.05%
2019/02/26	7	77.77	7	78.06	77.50	0	6,118	0.00%
2019/02/25	22	79.43	23	79.60	79.20	-1	6,320	-0.02%
2019/02/22	10	79.32	19	78.70	78.80	-9	6,205	-0.15%
2019/02/21	20	78.83	27.4	80.24	79.70	-7.4	6,066	-0.12%
2019/02/20	20	74.85	1.5	74.57	74.20	18.5	5,579	0.33%
2019/02/19	6	75.78	5	75.08	75.00	1	5,591	0.02%
2019/02/18	18	72.92	33	74.17	74.50	-15	5,466	-0.27%
2019/02/15	2	73.35	2	74.55	72.50	0	5,404	0.00%
2019/02/14	12	74.83	8	75.25	74.10	4	5,410	0.07%
2019/02/13	7	75.87	5	76.20	74.80	2	5,440	0.04%
2019/02/12	14	74.81	2	75.15	75.00	12	5,329	0.23%
2019/02/11	11	74.25	2	74.65	74.80	9	5,362	0.17%
2019/01/30	33	74.05	3	74.33	73.50	30	5,743	0.52%
2019/01/29	14	73.91	24	73.02	74.00	-10	6,050	-0.17%
2019/01/28	15	72.69	1	72.80	72.70	14	6,021	0.23%
2019/01/25	0	0.00	10	73.30	73.20	-10	6,071	-0.16%
2019/01/24	11	72.55	1	73.00	72.50	10	6,106	0.16%
2019/01/23	8	72.84	17	73.60	72.50	-9	6,125	-0.15%
2019/01/22	15	73.32	11	73.81	73.00	4	6,136	0.07%
2019/01/21	13	74.85	26	74.19	73.80	-13	6,157	-0.21%
2019/01/18	35	75.05	56	75.62	74.30	-21	6,148	-0.34%
2019/01/17	30	74.55	23	75.63	72.70	7	5,990	0.12%
2019/01/16	3	74.50	6	74.88	74.10	-3	5,890	-0.05%
2019/01/15	15	74.36	19	74.33	75.50	-4	5,839	-0.07%
2019/01/14	7	74.89	12	74.97	75.10	-5	5,709	-0.09%
2019/01/11	11	72.50	11	72.88	71.80	0	5,386	0.00%
2019/01/10	13	71.61	16	69.84	71.50	-3	5,164	-0.06%
2019/01/09	17	67.96	7	68.50	67.60	10	4,877	0.21%
2019/01/08	2	66.65	5	67.88	68.50	-3	4,827	-0.06%
2019/01/07	4	66.53	3	66.03	66.40	1	4,801	0.02%
2019/01/04	1	63.60	52	63.23	64.00	-51	4,813	-1.06%
2019/01/02	1	67.70	3	66.90	67.00	-2	4,968	-0.04%
2018/12/28	0	0.00	1	66.30	66.20	-1	4,990	-0.02%
2018/12/27	0	0.00	2	64.35	65.20	-2	4,989	-0.04%
2018/12/25	2	63.95	0	0.00	63.70	2	5,055	0.04%
2018/12/22	0	0.00	1	64.10	63.80	-1	5,205	-0.02%
2018/12/21	7	64.59	0	0.00	64.60	7	5,238	0.13%
2018/12/20	1	65.80	4	65.53	64.50	-3	5,217	-0.06%
2018/12/19	5	66.60	2	67.10	66.30	3	5,225	0.06%
2018/12/18	3	67.10	4	67.95	66.70	-1	5,263	-0.02%
2018/12/17	0	0.00	1	68.00	68.60	-1	5,355	-0.02%
2018/12/14	2	67.20	3	67.83	67.50	-1	5,358	-0.02%
2018/12/13	52	68.76	3	68.37	67.40	49	5,338	0.92%
2018/12/12	32	66.45	4	66.80	67.70	28	5,285	0.53%
2018/12/11	11	63.88	12	64.53	64.60	-1	5,251	-0.02%
2018/12/10	32	63.94	31	62.62	63.50	1	5,277	0.02%
2018/12/07	4	65.63	22	65.62	65.60	-18	5,273	-0.34%
2018/12/06	15	66.67	12	68.14	64.70	3	5,302	0.06%
2018/12/05	7	67.69	1	68.00	66.90	6	5,326	0.11%
2018/12/04	0	0.00	4	70.15	69.90	-4	5,422	-0.07%
2018/12/03	4	69.73	11	69.99	69.80	-7	5,413	-0.13%
2018/11/30	4	66.48	1	67.30	66.70	3	5,250	0.06%
2018/11/29	15.2	68.56	1	69.20	66.50	14.2	5,216	0.27%
2018/11/28	1	67.50	14	67.34	68.00	-13	5,100	-0.25%
2018/11/27	4	65.95	9	65.99	66.90	-5	5,032	-0.10%
2018/11/26	3	64.70	15	65.63	65.00	-12	4,961	-0.24%
2018/11/23	5	64.16	36	64.50	64.40	-31	4,940	-0.63%
2018/11/22	7	66.74	8	68.11	64.10	-1	4,887	-0.02%
2018/11/21	1	63.50	3	63.27	63.60	-2	4,645	-0.04%
2018/11/20	2	62.90	2	62.90	62.90	0	4,632	0.00%
2018/11/19	7	63.36	2	63.40	63.50	5	4,629	0.11%
2018/11/16	2	62.60	4	63.10	62.60	-2	4,624	-0.04%
2018/11/15	12	61.55	6	61.32	61.70	6	4,569	0.13%
2018/11/14	34	61.41	2	62.50	60.80	32	4,587	0.70%
2018/11/13	16	58.73	17	59.56	62.20	-1	4,617	-0.02%
2018/11/12	5	62.00	5	62.78	61.10	0	4,614	0.00%
2018/11/09	4	61.15	6	61.08	62.00	-2	4,641	-0.04%
2018/11/08	4	62.53	2	63.60	61.80	2	4,694	0.04%
2018/11/07	14	61.99	14	63.16	63.00	0	4,732	0.00%
2018/11/06	15	64.73	17	64.45	62.50	-2	4,522	-0.04%
2018/11/05	6.3	59.17	3	59.23	60.60	3.3	4,226	0.08%
2018/11/02	2	58.20	2	58.75	58.20	0	4,408	0.00%
2018/11/01	10	57.90	11	58.01	57.90	-1	4,733	-0.02%
2018/10/31	0	0.00	4	54.73	55.40	-4	4,905	-0.08%
2018/10/30	3	52.57	10	53.00	52.40	-7	4,885	-0.14%
2018/10/29	1	52.70	0	0.00	54.00	1	4,862	0.02%
2018/10/26	7	56.81	5	55.12	54.80	2	4,844	0.04%
2018/10/25	1	58.50	1	56.00	56.80	0	4,816	0.00%
2018/10/24	3	59.97	3	58.43	60.20	0	4,759	0.00%
2018/10/17	0	0.00	2	59.50	58.50	-2	4,821	-0.04%
2018/10/16	2	58.25	3	58.00	57.80	-1	4,898	-0.02%
2018/10/12	2	57.20	0	0.00	57.40	2	5,083	0.04%
2018/10/11	22	55.20	20	56.25	54.50	2	5,070	0.04%
2018/10/09	1	62.30	15	59.30	60.50	-14	5,094	-0.27%
2018/10/08	4	65.40	3	65.77	64.80	1	5,036	0.02%
2018/10/05	2	66.95	1	66.80	67.00	1	5,060	0.02%
2018/10/04	0	0.00	1	70.20	70.20	-1	5,118	-0.02%
2018/10/03	5	70.70	0	0.00	70.00	5	5,118	0.10%
2018/10/02	1	74.10	5	75.12	73.50	-4	5,095	-0.08%
2018/09/28	1	72.50	5	71.96	72.30	-4	5,050	-0.08%
2018/09/27	1	72.50	2	71.20	71.70	-1	5,147	-0.02%
2018/09/26	7	72.81	2	71.40	71.40	5	5,164	0.10%
2018/09/25	1	71.20	5	71.68	72.20	-4	5,172	-0.08%
2018/09/21	2	67.80	1	70.00	70.20	1	5,170	0.02%
2018/09/20	1	70.10	1	71.50	70.70	0	5,080	0.00%
2018/09/19	2	70.35	0	0.00	70.20	2	5,087	0.04%
2018/09/18	3	70.80	0	0.00	70.00	3	5,141	0.06%
2018/09/17	0	0.00	1	71.70	71.70	-1	5,179	-0.02%
2018/09/14	1	71.50	0	0.00	71.70	1	5,216	0.02%
2018/09/13	10	69.20	10	70.30	68.50	0	5,236	0.00%
2018/09/12	8.7	68.82	1	69.80	69.20	7.7	5,278	0.15%
2018/09/11	23	67.72	24	70.70	70.70	-1	5,357	-0.02%
2018/09/10	32	71.66	27	70.16	69.30	5	5,325	0.09%
2018/09/07	6	77.30	2	77.20	77.00	4	5,431	0.07%
2018/09/06	2	79.20	0	0.00	79.80	2	5,571	0.04%
2018/09/05	0	0.00	3	81.00	80.20	-3	5,869	-0.05%
2018/09/04	1	79.20	1	79.50	79.50	0	6,252	0.00%
2018/09/03	2	79.40	0	0.00	78.70	2	6,833	0.03%
2018/08/30	1	80.50	7	80.77	80.70	-6	7,340	-0.08%
2018/08/29	2	80.40	0	0.00	80.40	2	7,524	0.03%
2018/08/28	2	80.70	3	81.20	80.60	-1	7,796	-0.01%
2018/08/24	1	78.40	1	79.00	78.60	0	7,863	0.00%
2018/08/23	5	80.46	1	79.30	79.30	4	7,938	0.05%
2018/08/22	5	79.24	6	79.75	80.10	-1	7,956	-0.01%
2018/08/21	19	79.54	9	79.50	79.70	10	8,028	0.12%
2018/08/20	18	78.79	3	79.07	78.60	15	8,107	0.19%
2018/08/17	1	79.80	1	80.80	79.50	0	8,203	0.00%
2018/08/16	6	78.42	36	78.95	80.00	-30	8,362	-0.36%
2018/08/15	6	80.95	4	82.05	80.00	2	8,296	0.02%
2018/08/14	6	81.13	6	82.10	81.60	0	8,375	0.00%
2018/08/13	11	83.44	11	81.70	82.60	0	8,370	0.00%
2018/08/10	11	90.58	1	91.50	88.30	10	8,213	0.12%
2018/08/09	12.1	90.59	7	90.44	90.80	5.1	8,330	0.06%
2018/08/08	5	92.04	15	89.21	92.20	-10	8,183	-0.12%
2018/08/07	11	83.46	6	82.83	83.90	5	7,839	0.06%
2018/08/06	0	0.00	4	87.78	88.00	-4	7,689	-0.05%
2018/08/03	1	88.30	0	0.00	88.70	1	7,762	0.01%
2018/08/01	6	90.75	3	89.87	89.10	3	7,823	0.04%
2018/07/31	1	89.40	2	89.20	89.30	-1	7,818	-0.01%
2018/07/30	1	92.00	2	90.90	89.70	-1	7,938	-0.01%
2018/07/27	1	90.20	4	89.23	89.20	-3	7,938	-0.04%
2018/07/24	7	88.17	6	87.92	89.00	1	8,123	0.01%
2018/07/23	8	90.41	7	89.50	89.50	1	8,134	0.01%
2018/07/20	8	93.35	10	93.23	92.20	-2	8,180	-0.02%
2018/07/19	5	92.22	3	93.10	91.10	2	8,116	0.02%
2018/07/18	3	91.67	2	91.80	90.30	1	8,211	0.01%
2018/07/17	12	93.18	13	92.52	91.90	-1	8,406	-0.01%
2018/07/16	14	91.58	53	91.04	91.70	-39	8,455	-0.46%
2018/07/13	5	92.90	0	0.00	91.00	5	8,549	0.06%
2018/07/12	5	92.00	0	0.00	91.50	5	8,961	0.06%
2018/07/11	4	87.70	49	87.98	87.50	-45	9,523	-0.47%
2018/07/10	3	88.67	9	89.03	88.90	-6	9,647	-0.06%
2018/07/09	2	88.00	2	88.50	87.30	0	9,676	0.00%
2018/07/06	3	87.87	14	87.00	89.40	-11	9,702	-0.11%
2018/07/05	10	89.62	8	90.16	86.00	2	9,703	0.02%
2018/07/04	3	89.63	0	0.00	90.20	3	9,695	0.03%
2018/07/03	8	91.78	8	90.91	90.50	0	9,676	0.00%
2018/07/02	6	94.15	5	95.30	92.00	1	9,669	0.01%
2018/06/28	8.3	91.87	8	91.31	91.70	0.3	9,635	0.00%
2018/06/26	12	90.93	12	91.89	92.50	0	9,635	0.00%
2018/06/25	20	96.27	1	93.30	93.30	19	9,602	0.20%
2018/06/22	4	96.73	1	97.30	96.80	3	9,646	0.03%
2018/06/21	8	100.24	1	99.90	98.50	7	9,690	0.07%
2018/06/20	14	98.16	13	102.36	99.00	1	9,823	0.01%
2018/06/19	13	103.04	0	0.00	102.00	13	9,921	0.13%
2018/06/15	14	108.21	14	106.93	107.00	0	10,086	0.00%
2018/06/14	15	110.53	14	110.36	110.00	1	10,122	0.01%
2018/06/13	36	113.90	26	112.17	109.50	10	10,003	0.10%
2018/06/12	20	111.33	28	113.00	111.50	-8	9,896	-0.08%
2018/06/11	32	110.38	26	111.46	111.00	6	9,973	0.06%
2018/06/08	1	106.50	10	106.15	107.50	-9	9,426	-0.10%
2018/06/07	6	98.67	15	99.17	97.90	-9	9,122	-0.10%
2018/06/06	13	102.19	21	103.26	99.30	-8	9,083	-0.09%
2018/06/05	21	99.10	71	97.95	98.90	-50	9,182	-0.54%
2018/06/04	0	0.00	51	96.48	95.30	-51	8,960	-0.57%
2018/06/01	5	94.80	4	95.53	94.70	1	9,016	0.01%
2018/05/31	4	94.60	12	94.81	94.70	-8	9,096	-0.09%
2018/05/30	6	93.52	2	93.40	93.20	4	9,150	0.04%
2018/05/28	17	96.22	63	96.49	95.90	-46	9,717	-0.47%
2018/05/25	21	96.60	32	94.74	95.20	-11	9,996	-0.11%
2018/05/24	32	95.85	32	95.58	95.00	0	9,908	0.00%
2018/05/23	2	92.45	1	91.80	92.10	1	9,867	0.01%
2018/05/22	10	95.69	9	92.88	92.50	1	9,902	0.01%
2018/05/21	2	91.55	3	92.87	92.50	-1	9,906	-0.01%
2018/05/18	1	92.00	5	90.70	90.20	-4	9,899	-0.04%
2018/05/17	4	92.95	6	93.53	92.20	-2	10,010	-0.02%
2018/05/16	18	89.70	17	89.71	90.00	1	9,969	0.01%
2018/05/15	15	88.97	3	89.63	88.30	12	10,102	0.12%
2018/05/14	15	88.48	123	89.39	88.60	-108	10,327	-1.05%	大賣/鉅額交易
2018/05/11	12	90.00	2	92.55	90.00	10	10,396	0.10%
2018/05/10	1	91.70	5	92.30	91.30	-4	10,518	-0.04%
2018/05/09	6	90.82	6	92.18	90.30	0	10,770	0.00%
2018/05/08	1	90.70	1	91.00	90.70	0	10,944	0.00%
2018/05/07	1	92.10	5	92.38	92.30	-4	11,138	-0.04%
2018/05/04	21	89.64	20	90.55	89.80	1	11,659	0.01%
2018/05/03	11	89.82	0	0.00	89.20	11	11,957	0.09%
2018/05/02	24	90.90	11	91.33	90.40	13	12,704	0.10%
2018/04/30	14	91.01	2	87.60	92.40	12	13,070	0.09%
2018/04/27	4	89.93	15	89.69	91.00	-11	12,940	-0.09%
2018/04/26	7	90.97	8	90.66	89.90	-1	12,914	-0.01%
2018/04/25	20	95.14	11	94.49	95.30	9	12,840	0.07%
2018/04/24	5	96.34	64	96.57	95.00	-59	12,816	-0.46%
2018/04/23	38	102.34	38	101.03	99.50	0	12,740	0.00%
2018/04/20	43	107.83	21	107.93	106.50	22	12,537	0.18%
2018/04/19	44	107.64	14	107.32	106.50	30	12,413	0.24%
2018/04/18	159	113.10	137	114.47	107.00	22	12,497	0.18%	大買/大賣/
2018/04/17	276	108.70	163	107.99	109.50	113	12,046	0.94%	大買/大賣/鉅額交易
2018/04/16	1	105.00	8	104.38	104.00	-7	11,418	-0.06%
2018/04/13	3	102.50	73	103.01	102.50	-70	11,333	-0.62%
2018/04/12	71	102.50	79	103.70	102.00	-8	11,311	-0.07%
2018/04/11	85	102.84	83	104.51	101.50	2	11,358	0.02%
2018/04/10	37	103.59	94	102.71	103.00	-57	11,373	-0.50%
2018/04/09	7	100.50	14	101.14	100.50	-7	11,333	-0.06%
2018/04/03	56	100.51	3	100.83	100.50	53	11,428	0.46%
2018/04/02	14	101.89	12	102.17	101.50	2	11,484	0.02%
2018/03/31	3	102.67	1	102.00	102.50	2	11,617	0.02%
2018/03/30	6	102.17	8	103.75	102.50	-2	11,741	-0.02%
2018/03/29	56	103.51	6	103.50	103.00	50	11,891	0.42%
2018/03/28	15	104.50	51	104.50	104.00	-36	11,923	-0.30%
2018/03/27	13	105.04	6	107.00	105.00	7	11,935	0.06%
2018/03/26	10	105.05	18	105.22	104.00	-8	11,928	-0.07%
2018/03/23	22	101.91	72	103.76	103.50	-50	11,928	-0.42%
2018/03/22	75	111.80	55	114.00	107.50	20	11,923	0.17%
2018/03/21	15	110.73	19	111.55	111.50	-4	11,799	-0.03%
2018/03/20	134	111.44	19	113.11	108.50	115	11,627	0.99%	大買/鉅額交易
2018/03/19	3	110.33	1	111.00	111.50	2	11,530	0.02%
2018/03/16	18	111.03	13	110.00	109.50	5	11,568	0.04%
2018/03/15	32	110.34	43	110.07	109.00	-11	11,700	-0.09%
2018/03/14	11	106.41	8	106.31	107.00	3	11,310	0.03%
2018/03/13	17	106.41	18	107.25	106.00	-1	11,513	-0.01%
2018/03/12	15	104.60	13	105.27	104.50	2	11,617	0.02%
2018/03/09	85	109.35	83.1	108.56	104.50	1.9	11,812	0.02%
2018/03/08	10	104.00	9	104.78	104.00	1	11,748	0.01%
2018/03/07	18	104.50	14	104.32	103.00	4	11,836	0.03%
2018/03/06	39	105.81	35	105.26	106.00	4	11,998	0.03%
2018/03/05	5	108.20	16	106.97	105.50	-11	12,005	-0.09%
2018/03/02	16	107.81	13	108.38	107.50	3	11,990	0.03%
2018/03/01	34	111.38	32	111.16	110.00	2	11,933	0.02%
2018/02/27	7	107.07	30	108.77	110.00	-23	11,587	-0.20%
2018/02/26	3	100.93	0	0.00	100.00	3	11,284	0.03%
2018/02/23	14	102.96	14	101.46	100.50	0	11,390	0.00%
2018/02/22	4	99.58	5	99.76	99.70	-1	11,747	-0.01%
2018/02/21	6	98.80	4	99.10	100.50	2	11,855	0.02%
2018/02/12	2	95.00	1.1	94.27	93.00	0.9	11,861	0.01%
2018/02/09	16	90.35	14	90.24	96.00	2	12,282	0.02%
2018/02/08	17	96.81	10	95.74	96.00	7	12,232	0.06%
2018/02/07	9	101.94	7	100.57	97.80	2	12,194	0.02%
2018/02/06	21	100.53	17	100.52	97.80	4	12,216	0.03%
2018/02/05	7	107.64	8	107.88	108.50	-1	12,046	-0.01%
2018/02/02	46	113.27	36	114.33	112.50	10	12,119	0.08%
2018/02/01	52	118.07	53	118.08	114.00	-1	12,158	-0.01%
2018/01/31	63	118.51	23	118.37	118.00	40	12,072	0.33%
2018/01/30	98	122.63	68	122.71	123.00	30	12,087	0.25%
2018/01/29	76	123.36	104	122.10	124.00	-28	12,033	-0.23%	大賣/
2018/01/26	99	115.94	99	116.69	116.00	0	11,783	0.00%
2018/01/25	72	111.78	89	111.94	116.00	-17	11,579	-0.15%
2018/01/24	25	104.32	142	101.12	105.50	-117	10,980	-1.07%	大賣/鉅額交易
2018/01/23	73	96.50	12	97.42	96.10	61	11,090	0.55%
2018/01/22	27	96.61	35	96.25	98.20	-8	11,386	-0.07%
2018/01/19	31	96.51	24	96.51	95.30	7	11,767	0.06%
2018/01/18	2	99.35	1	99.30	97.50	1	11,898	0.01%
2018/01/17	15	99.06	21	99.79	99.50	-6	12,261	-0.05%
2018/01/16	0	0.00	21	97.57	98.60	-21	12,775	-0.16%
2018/01/15	32	98.17	22	98.08	97.80	10	12,979	0.08%
2018/01/12	3	97.30	14	98.52	98.00	-11	13,301	-0.08%
2018/01/11	10	94.70	20	95.73	95.30	-10	13,567	-0.07%
2018/01/10	12	94.48	8	95.63	95.00	4	13,922	0.03%
2018/01/09	18	97.74	8	97.41	95.50	10	14,366	0.07%
2018/01/08	17	98.02	7	98.44	97.50	10	14,563	0.07%
2018/01/05	15	100.94	25	100.33	100.00	-10	14,791	-0.07%
2018/01/04	9	98.94	8	99.94	99.70	1	15,107	0.01%
2018/01/03	8	98.64	7	98.20	98.50	1	15,646	0.01%
2018/01/02	11	96.95	11	98.37	98.40	0	16,449	0.00%