亞光 (3019)-大展券商分點個股進出

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
--
漲幅
0.00%
成交量
528張
產業
上市光電類股
810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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/04/19	1	62.40	0	0.00	62.00	1	872	0.11%
2024/04/16	2	63.75	0	0.00	63.10	2	858	0.23%
2024/04/08	1	66.50	0	0.00	65.60	1	912	0.11%
2024/03/28	1	65.30	3	66.00	65.00	-2	1,062	-0.19%
2024/03/26	0	0.00	1	65.90	64.90	-1	1,062	-0.09%
2024/03/07	1	64.10	1	64.40	64.30	0	1,783	0.00%
2024/03/01	1	66.80	0	0.00	67.00	1	1,770	0.06%
2024/02/27	5	67.60	0	0.00	67.20	5	1,804	0.28%
2024/02/26	2	68.90	0	0.00	68.90	2	1,879	0.11%
2024/02/22	0	0.00	10	69.90	68.50	-10	1,899	-0.53%
2024/02/15	1	66.60	0	0.00	66.30	1	1,853	0.05%
2024/01/26	1	67.40	0	0.00	67.40	1	1,861	0.05%
2024/01/25	1	67.70	0	0.00	67.70	1	1,862	0.05%
2024/01/24	1	69.30	0	0.00	68.40	1	1,855	0.05%
2024/01/23	0	0.00	4	68.58	69.20	-4	1,838	-0.22%
2024/01/16	2	66.70	0	0.00	66.20	2	1,759	0.11%
2024/01/09	0	0.00	1	66.00	66.00	-1	1,776	-0.06%
2024/01/08	1	66.50	0	0.00	66.70	1	1,774	0.06%
2024/01/05	0	0.00	2	67.70	67.70	-2	1,761	-0.11%
2024/01/04	16	67.63	0	0.00	67.10	16	1,749	0.91%
2024/01/02	0	0.00	1	70.60	70.30	-1	1,693	-0.06%
2023/12/28	5	69.60	0	0.00	69.60	5	1,675	0.30%
2023/12/26	16	70.64	11	72.62	70.60	5	1,639	0.30%
2023/12/25	0	0.00	27	71.28	71.70	-27	1,555	-1.74%
2023/12/19	1	68.20	0	0.00	69.20	1	1,476	0.07%
2023/12/18	1	69.10	3	69.47	69.10	-2	1,451	-0.14%
2023/12/15	2	70.70	2	70.70	70.40	0	1,416	0.00%
2023/12/14	4	73.60	4	73.08	72.30	0	1,350	0.00%
2023/12/13	7	70.94	27	71.56	72.80	-20	1,139	-1.76%
2023/12/12	0	0.00	12	68.17	69.00	-12	894	-1.34%
2023/12/11	6	65.45	0	0.00	65.80	6	754	0.79%
2023/12/06	1	65.60	0	0.00	65.50	1	749	0.13%
2023/11/24	3	66.77	0	0.00	66.10	3	710	0.42%
2023/11/23	1	66.40	9	67.30	67.30	-8	685	-1.17%
2023/11/22	1	65.30	3	65.40	65.10	-2	603	-0.33%
2023/11/21	0	0.00	3	65.00	64.30	-3	575	-0.52%
2023/11/20	1	64.50	0	0.00	64.40	1	563	0.18%
2023/11/06	0	0.00	2	63.40	63.30	-2	600	-0.33%
2023/11/03	0	0.00	1	64.50	62.80	-1	598	-0.17%
2023/10/25	2	62.50	1	62.80	62.00	1	717	0.14%
2023/10/18	1	60.20	0	0.00	61.70	1	736	0.14%
2023/10/13	0	0.00	2	62.40	62.50	-2	736	-0.27%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/02	5	63.20	5	63.00	63.30	0	927	0.00%
2023/09/28	0	0.00	5	62.90	63.00	-5	977	-0.51%
2023/09/27	0	0.00	67	62.60	62.60	-67	1,004	-6.67%
2023/09/26	0	0.00	10	63.10	63.10	-10	1,009	-0.99%
2023/09/25	0	0.00	22	63.81	64.10	-22	1,006	-2.19%
2023/09/22	12	63.28	8	62.75	63.30	4	1,016	0.39%
2023/09/21	0	0.00	11	62.93	62.90	-11	1,029	-1.07%
2023/09/20	14	64.60	0	0.00	64.00	14	1,027	1.36%
2023/09/19	10	65.35	0	0.00	65.10	10	1,039	0.96%
2023/09/18	0	0.00	15	65.53	65.70	-15	1,046	-1.43%
2023/09/15	0	0.00	5	65.70	65.30	-5	1,042	-0.48%
2023/09/14	0	0.00	20	65.47	65.60	-20	1,052	-1.90%
2023/09/13	50	66.16	7	65.41	65.00	43	1,064	4.04%
2023/09/12	5	63.70	15	64.08	64.50	-10	1,062	-0.94%
2023/09/11	10	63.15	0	0.00	63.10	10	1,134	0.88%
2023/09/07	4	65.00	64	64.70	64.60	-60	1,285	-4.67%
2023/09/06	0	0.00	2	64.60	64.50	-2	1,286	-0.16%
2023/09/01	0	0.00	2	64.30	63.80	-2	1,286	-0.16%
2023/08/31	44	64.06	16	63.58	63.80	28	1,298	2.16%
2023/08/30	0	0.00	54	63.32	63.00	-54	1,307	-4.13%
2023/08/29	100	63.00	4	63.40	63.00	96	1,332	7.20%
2023/08/28	20	62.84	0	0.00	62.20	20	1,453	1.38%
2023/08/24	0	0.00	3	63.40	62.40	-3	1,466	-0.20%
2023/08/22	10	62.20	0	0.00	62.20	10	1,479	0.68%
2023/08/18	4	62.35	11	62.96	62.20	-7	1,487	-0.47%
2023/08/14	21	63.35	179	62.52	62.00	-158	1,480	-10.67%	大賣/鉅額交易
2023/08/11	72	64.84	41	64.89	64.80	31	1,470	2.11%
2023/08/10	91	65.07	5	64.90	65.00	86	1,467	5.86%
2023/08/09	19	66.65	0	0.00	66.60	19	1,457	1.30%
2023/08/08	14	66.76	0	0.00	67.10	14	1,458	0.96%
2023/08/07	0	0.00	17	67.53	67.40	-17	1,454	-1.17%
2023/08/04	7	64.84	5	66.10	65.50	2	1,421	0.14%
2023/08/02	357	67.15	14	67.61	65.70	343	1,408	24.35%	大買/鉅額交易
2023/07/31	1	64.10	0	0.00	64.10	1	1,335	0.07%
2023/07/27	0	0.00	2	65.00	65.00	-2	1,325	-0.15%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/24	1	64.40	0	0.00	64.50	1	1,318	0.08%
2023/07/20	1	66.50	0	0.00	66.50	1	1,315	0.08%
2023/07/18	0	0.00	2	66.60	66.30	-2	1,307	-0.15%
2023/07/13	11	68.42	0	0.00	67.90	11	1,311	0.84%
2023/07/12	1	67.10	1	66.90	67.70	0	1,309	0.00%
2023/07/11	6	68.22	10	68.30	68.30	-4	1,300	-0.31%
2023/07/07	0	0.00	22	66.69	67.00	-22	1,231	-1.79%
2023/07/06	50	67.82	22	67.13	67.90	28	1,194	2.34%
2023/07/05	1	66.30	2	66.40	66.10	-1	1,169	-0.09%
2023/07/04	0	0.00	1	65.20	65.30	-1	1,148	-0.09%
2023/06/30	1	64.10	0	0.00	64.30	1	1,142	0.09%
2023/06/29	0	0.00	3	65.77	66.30	-3	1,134	-0.26%
2023/06/28	3	64.87	0	0.00	64.90	3	1,127	0.27%
2023/06/27	1	65.20	1	65.50	64.40	0	1,133	0.00%
2023/06/16	1	69.20	0	0.00	68.10	1	1,122	0.09%
2023/06/15	8	68.71	1	68.70	68.80	7	1,108	0.63%
2023/06/14	0	0.00	6	69.40	68.00	-6	1,043	-0.58%
2023/06/07	1	65.80	0	0.00	66.10	1	1,035	0.10%
2023/06/02	0	0.00	22	66.08	66.00	-22	1,430	-1.54%
2023/06/01	19	66.95	3	69.10	66.80	16	1,630	0.98%
2023/05/31	10	65.65	11	65.14	65.50	-1	1,517	-0.07%
2023/05/29	20	65.10	22	65.05	65.20	-2	1,514	-0.13%
2023/05/26	0	0.00	29	64.21	64.00	-29	1,506	-1.92%
2023/05/25	0	0.00	2	64.40	64.20	-2	1,509	-0.13%
2023/05/24	14	64.18	4	64.25	64.60	10	1,516	0.66%
2023/05/23	36	64.51	0	0.00	64.20	36	1,527	2.36%
2023/05/17	0	0.00	1	64.20	64.00	-1	1,533	-0.07%
2023/05/11	1	62.10	0	0.00	61.80	1	1,521	0.07%
2023/05/10	1	63.00	0	0.00	63.00	1	1,521	0.07%
2023/04/26	1	63.10	0	0.00	63.40	1	1,684	0.06%
2023/04/21	0	0.00	0	64.50	64.30	0	1,669	0.00%
2023/04/20	1	65.60	0	0.00	65.50	1	1,662	0.06%
2023/04/19	1	66.80	0	0.00	66.60	1	1,661	0.06%
2023/04/17	0	0.00	1	69.00	68.50	-1	1,643	-0.06%
2023/04/11	1	67.20	0	0.00	67.10	1	1,579	0.06%
2023/04/06	0	0.00	0	66.30	65.70	0	1,541	0.00%
2023/03/31	0	0.00	1.2	66.13	66.00	-1.2	1,540	-0.08%
2023/03/29	0	65.90	0	0.00	65.50	0	1,530	0.00%
2023/03/22	0	0.00	2	66.00	65.80	-2	1,500	-0.13%
2023/03/20	0	64.90	0	0.00	64.90	0	1,489	0.00%
2023/03/17	2	64.90	0	0.00	64.80	2	1,487	0.13%
2023/03/14	1	65.00	0	0.00	64.90	1	1,469	0.07%
2023/03/10	2	68.65	0	0.00	67.60	2	1,441	0.14%
2023/03/08	0	0.00	2	71.00	70.60	-2	1,394	-0.14%
2023/03/07	5	72.68	2	72.45	72.40	3	1,322	0.23%
2023/03/06	1	69.80	7	70.89	72.00	-6	1,015	-0.59%
2023/03/02	1	64.40	0	0.00	64.30	1	785	0.13%
2023/02/23	0	66.00	0	0.00	65.80	0	814	0.00%
2023/02/22	1	65.20	0	0.00	65.40	1	909	0.11%
2023/02/20	0	0.00	1	66.20	66.10	-1	957	-0.10%
2023/02/16	0	0.00	1	65.00	64.90	-1	964	-0.10%
2023/02/15	1	64.40	0	0.00	64.40	1	986	0.10%
2023/02/13	0	0.00	1	64.80	64.90	-1	1,026	-0.10%
2023/02/07	0	0.00	2	67.10	67.10	-2	1,084	-0.18%
2023/02/02	2	67.15	1	67.10	67.10	1	1,066	0.09%
2022/12/20	0	0.00	4	61.45	61.40	-4	1,217	-0.33%
2022/12/19	0	0.00	2	63.20	63.00	-2	1,224	-0.16%
2022/12/13	1	63.40	1	63.10	63.00	0	1,235	0.00%
2022/12/06	1	65.10	0	0.00	64.40	1	1,247	0.08%
2022/12/05	0	0.00	1	66.40	66.40	-1	1,241	-0.08%
2022/12/02	1	66.10	0	0.00	66.20	1	1,238	0.08%
2022/12/01	1	65.60	1	65.70	65.70	0	1,230	0.00%
2022/11/30	1	65.20	4	66.28	66.00	-3	1,236	-0.24%
2022/11/29	0	0.00	1	64.40	64.50	-1	1,218	-0.08%
2022/11/25	4	63.90	0	0.00	63.40	4	1,279	0.31%
2022/11/24	0	0.00	1	63.70	64.10	-1	1,282	-0.08%
2022/11/23	2	63.40	0	0.00	63.20	2	1,297	0.15%
2022/11/21	2	65.00	0	0.00	64.20	2	1,296	0.15%
2022/11/18	7	66.40	3	66.27	66.00	4	1,280	0.31%
2022/11/17	2	65.50	2	65.60	65.30	0	1,185	0.00%
2022/11/15	0	0.00	1	64.40	64.40	-1	1,143	-0.09%
2022/11/14	0	0.00	2	63.70	64.00	-2	1,144	-0.17%
2022/11/11	2	64.40	0	0.00	63.70	2	1,148	0.17%
2022/11/10	1	63.10	2	63.65	63.30	-1	1,151	-0.09%
2022/11/08	1	63.30	1	63.80	62.80	0	1,252	0.00%
2022/11/07	0	0.00	1	62.20	62.40	-1	1,249	-0.08%
2022/11/04	1	61.50	0	0.00	61.70	1	1,305	0.08%
2022/11/03	0	0.00	1	61.00	61.10	-1	1,352	-0.07%
2022/10/13	1	55.80	1	56.30	56.30	0	1,329	0.00%
2022/10/03	2	58.20	2	56.70	56.60	0	1,452	0.00%
2022/09/30	1	55.20	1	55.50	57.60	0	1,450	0.00%
2022/09/27	0	0.00	3	56.70	56.60	-3	1,429	-0.21%
2022/09/06	1	63.80	1	64.40	63.00	0	1,537	0.00%
2022/09/05	2	63.25	0	0.00	62.40	2	1,516	0.13%
2022/09/01	1	67.30	1	67.70	64.90	0	1,511	0.00%
2022/08/31	3	65.60	0	0.00	65.90	3	1,462	0.21%
2022/08/30	1	64.90	2	65.45	65.30	-1	1,456	-0.07%
2022/08/29	1	63.50	0	0.00	64.00	1	1,438	0.07%
2022/08/15	3	67.87	3	68.10	67.50	0	1,348	0.00%
2022/08/11	0	0.00	3	67.00	65.30	-3	1,241	-0.24%
2022/08/10	4	65.60	4	64.50	64.90	0	1,185	0.00%
2022/08/04	4	60.33	0	0.00	61.00	4	1,154	0.35%
2022/08/03	0	0.00	1	60.50	60.40	-1	1,156	-0.09%
2022/07/28	0	0.00	0.1	61.70	61.40	-0.1	1,264	-0.01%
2022/07/27	0.1	62.00	0	0.00	62.20	0.1	1,257	0.01%
2022/07/26	2	61.20	0	0.00	61.40	2	1,255	0.16%
2022/07/22	1	63.10	1	63.60	62.30	0	1,225	0.00%
2022/07/18	32	62.45	0	0.00	61.90	32	1,229	2.60%
2022/07/14	0	0.00	2	59.40	59.80	-2	1,139	-0.18%
2022/07/07	0	0.00	1	56.10	56.20	-1	1,059	-0.09%
2022/07/05	0.1	58.50	2	58.30	58.40	-1.9	1,026	-0.19%
2022/07/04	5	56.98	2	58.20	56.90	3	1,014	0.30%
2022/07/01	0	58.90	1	58.50	56.90	-1	1,010	-0.10%
2022/06/30	1	61.70	1	61.80	61.70	0	980	0.00%
2022/06/29	1	64.30	1	64.60	64.50	0	965	0.00%
2022/06/27	2	65.90	0	0.00	66.10	2	978	0.20%
2022/06/24	0	0.00	1.1	64.97	64.40	-1.1	991	-0.11%
2022/06/23	1.1	63.52	0	0.00	63.20	1.1	989	0.11%
2022/06/16	1	67.00	0	0.00	66.00	1	961	0.10%
2022/06/10	1	70.30	0	0.00	69.70	1	997	0.10%
2022/06/08	0	0.00	1	70.30	69.40	-1	998	-0.10%
2022/06/06	0	0.00	1	68.60	69.00	-1	1,022	-0.10%
2022/05/31	0	0.00	1	68.80	68.90	-1	1,077	-0.09%
2022/05/24	1	66.60	0	0.00	65.60	1	1,166	0.09%
2022/05/18	0	0.00	1	65.70	65.80	-1	1,227	-0.08%
2022/05/10	5	64.00	0	0.00	65.00	5	1,365	0.37%
2022/05/09	2	64.05	0	0.00	63.90	2	1,350	0.15%
2022/04/28	3	70.10	2	70.50	70.30	1	1,417	0.07%
2022/04/27	3	69.30	0	0.00	70.50	3	1,424	0.21%
2022/04/25	4	71.70	0	0.00	70.90	4	1,432	0.28%
2022/04/21	2	75.70	0	0.00	76.20	2	1,500	0.13%
2022/03/25	2	78.40	1	78.50	78.30	1	2,557	0.04%
2022/03/23	0	0.00	1	79.50	79.70	-1	2,736	-0.04%
2022/03/21	0	0.00	5	78.60	78.40	-5	2,871	-0.17%
2022/03/18	0	0.00	5	77.70	77.20	-5	2,977	-0.17%
2022/03/17	0	0.00	3	77.77	77.90	-3	3,123	-0.10%
2022/03/16	5	75.30	0	0.00	75.10	5	3,204	0.16%
2022/03/15	1	76.00	0	0.00	75.20	1	3,383	0.03%
2022/03/14	10	77.50	0	0.00	77.40	10	3,655	0.27%
2022/03/11	8	77.68	0	0.00	76.80	8	3,803	0.21%
2022/03/10	10	78.10	0	0.00	78.20	10	4,261	0.23%
2022/03/09	6	75.80	0	0.00	76.30	6	4,438	0.14%
2022/03/08	1	76.40	1	76.20	75.00	0	4,797	0.00%
2022/03/07	1	76.80	0	0.00	77.30	1	5,230	0.02%
2022/03/04	1	81.30	3	81.50	80.80	-2	5,903	-0.03%
2022/03/03	1	82.20	0	0.00	82.20	1	6,146	0.02%
2022/03/01	0	0.00	1	82.90	82.70	-1	6,960	-0.01%
2022/02/24	1	82.40	0	0.00	80.10	1	7,408	0.01%
2022/02/23	0	0.00	1	84.60	84.00	-1	8,140	-0.01%
2022/02/22	1	83.70	0	0.00	83.80	1	8,544	0.01%
2022/02/21	1	87.00	1	87.30	86.60	0	8,875	0.00%
2022/02/17	0	0.00	2	89.00	88.30	-2	9,348	-0.02%
2022/02/16	1	88.20	12	89.10	87.70	-11	9,614	-0.11%
2022/02/15	12	86.60	40	87.87	87.20	-28	9,597	-0.29%
2022/02/07	0	0.00	2	85.65	85.70	-2	9,673	-0.02%
2022/01/26	1	84.60	0	0.00	84.00	1	9,742	0.01%
2022/01/25	5	84.70	0	0.00	84.20	5	9,806	0.05%
2022/01/24	3	84.00	3	85.00	85.90	0	9,935	0.00%
2022/01/19	2	88.00	0	0.00	87.70	2	10,315	0.02%
2022/01/18	3	88.50	0	0.00	88.40	3	10,452	0.03%
2022/01/17	2	88.00	0	0.00	88.80	2	10,459	0.02%
2022/01/14	3	87.00	0	0.00	87.00	3	10,445	0.03%
2022/01/13	0	0.00	1	89.10	88.90	-1	10,393	-0.01%
2022/01/12	5	88.08	0	0.00	88.60	5	10,380	0.05%
2022/01/07	4	92.03	0	0.00	91.00	4	10,265	0.04%
2022/01/06	1	94.30	1	94.00	93.90	0	10,182	0.00%
2022/01/05	1	95.40	0	0.00	95.20	1	10,147	0.01%
2022/01/04	11	96.06	18	96.52	96.90	-7	10,056	-0.07%
2022/01/03	4	95.00	5	94.82	95.00	-1	9,897	-0.01%
2021/12/30	0	0.00	1	93.90	93.90	-1	9,850	-0.01%
2021/12/29	6	95.10	5	94.92	93.60	1	9,816	0.01%
2021/12/28	4	93.80	0	0.00	93.90	4	9,685	0.04%
2021/12/27	1	94.00	1	94.00	94.00	0	9,668	0.00%
2021/12/23	0	94.10	1	94.10	93.80	-1	9,637	-0.01%
2021/12/22	3	94.17	5	94.12	94.00	-2	9,623	-0.02%
2021/12/21	3	93.57	4	94.23	93.70	-1	9,564	-0.01%
2021/12/20	2	92.10	1	92.80	92.00	1	9,464	0.01%
2021/12/17	3	91.83	0	0.00	91.20	3	9,411	0.03%
2021/12/16	4	93.38	4	93.70	94.20	0	9,293	0.00%
2021/12/15	4	92.38	0.1	92.90	92.10	3.9	9,227	0.04%
2021/12/14	0.1	94.20	0	0.00	92.00	0.1	9,170	0.00%
2021/12/13	4	93.55	1	94.70	93.80	3	9,086	0.03%
2021/12/10	8	95.73	8	96.80	95.50	0	8,940	0.00%
2021/12/09	7	98.06	1	99.30	96.90	6	8,845	0.07%
2021/12/08	44	99.18	24	99.63	98.50	20	8,661	0.23%
2021/12/07	4	97.85	2	97.30	97.10	2	8,383	0.02%
2021/12/06	7	99.79	14	99.79	97.60	-7	8,243	-0.08%
2021/12/03	13	97.09	2	96.90	96.90	11	7,806	0.14%
2021/12/02	13	98.58	6	100.70	97.00	7	7,640	0.09%
2021/12/01	111	100.40	114	99.83	101.50	-3	7,293	-0.04%	大買/大賣/
2021/11/30	19	100.14	31	99.26	99.10	-12	6,853	-0.18%
2021/11/29	3	93.83	16.3	93.18	94.10	-13.3	6,181	-0.21%
2021/11/26	7	96.87	13	97.02	96.40	-6	6,102	-0.10%
2021/11/25	5	96.18	5	97.78	95.00	0	5,614	0.00%
2021/11/24	3.2	92.70	2	93.50	93.60	1.2	5,292	0.02%
2021/11/23	10.1	94.17	7	93.67	92.70	3.1	5,125	0.06%
2021/11/22	58	98.70	50	98.81	97.50	8	4,867	0.16%
2021/11/19	3	92.77	21	93.88	93.30	-18	4,204	-0.43%
2021/11/18	27	91.82	40	91.59	90.60	-13	3,805	-0.34%
2021/11/17	5	87.68	3	87.60	87.10	2	3,454	0.06%
2021/11/16	15	91.85	2	89.80	89.80	13	3,338	0.39%
2021/11/15	5	88.18	9	91.12	94.30	-4	2,987	-0.13%
2021/11/12	2	86.80	1	87.20	85.80	1	2,733	0.04%
2021/11/11	1	86.30	0	0.00	85.90	1	2,700	0.04%
2021/11/10	1	85.50	1	85.70	85.70	0	2,730	0.00%
2021/11/08	6	84.50	100	84.09	84.10	-94	2,768	-3.40%
2021/11/05	0	0.00	1	87.10	87.10	-1	2,769	-0.04%
2021/11/04	1	87.80	1	88.80	87.60	0	2,776	0.00%
2021/11/03	4	88.53	10	88.89	87.30	-6	2,807	-0.21%
2021/11/02	5	86.46	0	0.00	86.20	5	2,751	0.18%
2021/11/01	50	89.48	43	88.04	87.70	7	2,682	0.26%
2021/10/29	0	0.00	1	88.50	88.50	-1	2,551	-0.04%
2021/10/28	110	86.93	5	86.82	87.60	105	2,440	4.30%	大買/鉅額交易
2021/10/27	0	0.00	2	83.95	83.60	-2	2,248	-0.09%
2021/10/26	50	82.00	129	82.13	81.00	-79	2,177	-3.63%	大賣/
2021/10/25	0	0.00	20	79.10	79.10	-20	2,043	-0.98%
2021/10/22	34	77.29	0	0.00	77.30	34	2,101	1.62%
2021/10/20	66	77.57	0	0.00	77.60	66	2,283	2.89%
2021/10/19	0	0.00	1	76.60	76.90	-1	2,324	-0.04%
2021/10/13	13	74.12	0	0.00	72.80	13	2,665	0.49%
2021/10/01	0	0.00	1	73.40	73.50	-1	3,819	-0.03%
2021/09/30	5	76.60	0	0.00	76.80	5	3,870	0.13%
2021/09/27	4	79.95	0	0.00	79.50	4	4,375	0.09%
2021/09/22	0	0.00	3	78.20	79.20	-3	4,870	-0.06%
2021/09/17	3	79.30	0	0.00	79.80	3	5,327	0.06%
2021/09/15	10	79.20	15	79.28	79.50	-5	5,953	-0.08%
2021/09/14	0.1	79.00	3	79.13	79.40	-3	5,957	-0.05%
2021/09/13	0	0.00	1	78.80	79.00	-1	5,972	-0.02%
2021/09/08	7	79.74	0	0.00	78.20	7	6,034	0.12%
2021/09/07	0	0.00	6	80.20	80.80	-6	6,014	-0.10%
2021/09/06	19	82.76	0	0.00	81.10	19	6,010	0.32%
2021/09/02	10	83.42	0	0.00	82.50	10	5,999	0.17%
2021/09/01	5	85.50	16	86.88	84.40	-11	5,976	-0.18%
2021/08/30	1	82.00	0	0.00	82.60	1	5,832	0.02%
2021/08/27	3	83.10	0	0.00	83.00	3	5,834	0.05%
2021/08/25	13	84.28	13	85.28	83.40	0	5,850	0.00%
2021/08/24	5	81.50	0	0.00	81.10	5	5,818	0.09%
2021/08/20	5	79.30	0	0.00	78.60	5	5,873	0.09%
2021/08/19	1	79.60	0	0.00	78.50	1	5,897	0.02%
2021/08/18	0	0.00	3	78.70	80.70	-3	5,935	-0.05%
2021/08/16	3	79.10	3	80.20	79.90	0	5,943	0.00%
2021/08/13	3	83.20	0	0.00	83.00	3	5,914	0.05%
2021/08/12	6	83.30	4	84.48	85.50	2	5,910	0.03%
2021/08/11	3	85.00	2	83.20	81.50	1	5,905	0.02%
2021/08/10	2	85.60	3	85.70	85.30	-1	5,891	-0.02%
2021/08/09	14	86.28	12	87.23	86.00	2	5,919	0.03%
2021/08/06	3	85.50	0	0.00	84.80	3	5,888	0.05%
2021/08/05	0	0.00	3	87.40	86.00	-3	5,938	-0.05%
2021/08/03	5.1	87.03	1	87.60	88.00	4.1	6,078	0.07%
2021/07/30	3	86.20	0	0.00	85.80	3	6,216	0.05%
2021/07/29	1	86.90	1	86.60	87.10	0	6,226	0.00%
2021/07/28	6	85.52	5	86.16	85.90	1	6,249	0.02%
2021/07/27	15	90.77	7	92.34	89.30	8	6,322	0.13%
2021/07/26	3	90.00	23	91.90	91.70	-20	6,284	-0.32%
2021/07/23	5	89.78	2	90.30	89.20	3	6,240	0.05%
2021/07/22	5	88.96	2	88.95	89.20	3	6,484	0.05%
2021/07/21	13	89.20	12	89.20	88.20	1	6,516	0.02%
2021/07/20	10	86.64	0	0.00	86.60	10	6,441	0.16%
2021/07/19	2	89.60	0	0.00	89.50	2	6,373	0.03%
2021/07/15	10	90.70	60	90.66	90.40	-50	6,363	-0.79%
2021/07/14	2	91.70	41	90.77	90.60	-39	6,334	-0.62%
2021/07/13	95	96.87	114	96.90	92.20	-19	6,255	-0.30%	大賣/
2021/07/12	4	92.38	20	93.66	94.30	-16	5,656	-0.28%
2021/07/08	0	0.00	13	91.05	91.10	-13	5,553	-0.23%
2021/07/07	2	90.10	2	90.60	90.80	0	5,573	0.00%
2021/07/06	152	94.56	17	95.58	92.10	135	5,563	2.43%	大買/鉅額交易
2021/07/05	4	90.95	6	92.17	91.60	-2	5,337	-0.04%
2021/07/02	1	90.20	3	90.40	89.20	-2	5,510	-0.04%
2021/07/01	4	89.95	0	0.00	88.00	4	5,490	0.07%
2021/06/30	3	91.30	3	91.73	92.00	0	5,433	0.00%
2021/06/29	2	92.30	2	92.30	92.50	0	5,408	0.00%
2021/06/28	19	93.06	19	93.36	92.40	0	5,203	0.00%
2021/06/25	29	89.47	47	90.63	91.00	-18	4,772	-0.38%
2021/06/24	0	86.40	3	85.40	86.20	-3	4,312	-0.07%
2021/06/23	10	81.07	9	81.70	81.90	1	4,197	0.02%
2021/06/18	0	0.00	3	83.37	83.30	-3	4,293	-0.07%
2021/06/16	0	0.00	3	81.10	80.90	-3	4,455	-0.07%
2021/06/07	0	0.00	1	80.60	80.90	-1	5,077	-0.02%
2021/06/02	1	81.10	2	81.90	80.60	-1	5,422	-0.02%
2021/06/01	7	83.63	0	0.00	82.50	7	5,826	0.12%
2021/05/31	2	82.80	3	81.70	82.00	-1	5,898	-0.02%
2021/05/27	2	79.00	1	79.50	79.20	1	6,098	0.02%
2021/05/26	0	0.00	1	80.00	79.00	-1	6,293	-0.02%
2021/05/25	2	78.05	2	78.10	78.20	0	6,397	0.00%
2021/05/21	2	74.60	1	76.50	76.20	1	6,937	0.01%
2021/05/19	0	0.00	1	74.20	75.00	-1	8,583	-0.01%
2021/05/18	0	0.00	2	72.50	73.60	-2	8,963	-0.02%
2021/05/17	1	68.70	1	71.10	68.30	0	8,983	0.00%
2021/05/14	1	74.50	0	0.00	73.50	1	9,000	0.01%
2021/05/13	4	72.48	23	72.67	74.20	-19	9,084	-0.21%
2021/05/12	14	74.22	18	75.56	72.00	-4	9,244	-0.04%
2021/05/11	6	77.70	5.1	79.29	77.60	0.9	9,154	0.01%
2021/05/10	26	83.07	21	83.93	82.50	5	9,133	0.05%
2021/05/07	1	84.30	3	84.40	84.50	-2	9,148	-0.02%
2021/05/06	0.3	76.80	0	0.00	76.90	0.3	9,143	0.00%
2021/05/05	3	77.40	3	78.40	77.00	0	9,153	0.00%
2021/05/04	1	80.10	0	0.00	78.10	1	9,146	0.01%
2021/05/03	9	86.91	6	86.77	85.60	3	9,019	0.03%
2021/04/29	13	89.23	0	0.00	88.70	13	8,986	0.14%
2021/04/28	12	91.57	5	93.68	90.70	7	8,972	0.08%
2021/04/27	3	89.50	7	90.97	91.20	-4	8,731	-0.05%
2021/04/26	7	88.89	12	89.15	88.90	-5	8,680	-0.06%
2021/04/23	0	0.00	1	88.00	88.20	-1	8,683	-0.01%
2021/04/22	7	88.59	0	0.00	86.60	7	8,696	0.08%
2021/04/21	2	88.65	3	89.83	88.80	-1	8,661	-0.01%
2021/04/20	3	89.33	0	0.00	90.00	3	8,621	0.03%
2021/04/19	2	90.05	1	89.20	88.80	1	8,673	0.01%
2021/04/16	1	89.90	0	0.00	89.80	1	8,803	0.01%
2021/04/15	4	89.58	1	89.80	89.30	3	8,847	0.03%
2021/04/14	1	87.50	2	87.50	87.40	-1	8,872	-0.01%
2021/04/13	2	89.50	6	89.77	88.10	-4	8,858	-0.05%
2021/04/12	2	90.20	0	0.00	90.00	2	8,845	0.02%
2021/04/09	8	91.09	9	91.94	90.70	-1	8,899	-0.01%
2021/04/08	12	93.27	24	92.68	93.30	-12	8,771	-0.14%
2021/04/07	3	89.00	2	89.20	89.20	1	8,521	0.01%
2021/04/06	30	90.17	30	87.78	87.70	0	8,521	0.00%
2021/04/01	6	90.27	4	90.23	89.70	2	8,460	0.02%
2021/03/31	1	88.90	1	89.90	89.30	0	8,378	0.00%
2021/03/30	10	88.70	0	0.00	88.90	10	8,353	0.12%
2021/03/29	2	88.55	0	0.00	88.80	2	8,334	0.02%
2021/03/25	1	86.30	2	86.40	86.30	-1	8,295	-0.01%
2021/03/24	1	87.40	3	87.77	87.50	-2	8,304	-0.02%
2021/03/23	1	88.00	0	0.00	87.10	1	8,284	0.01%
2021/03/22	9	88.99	2	88.85	88.80	7	8,227	0.09%
2021/03/19	1	90.30	3	91.50	91.10	-2	8,208	-0.02%
2021/03/18	0	0.00	3	91.30	91.20	-3	8,174	-0.04%
2021/03/17	1	90.30	2	90.00	89.30	-1	8,218	-0.01%
2021/03/16	3	89.43	4	90.73	89.90	-1	8,359	-0.01%
2021/03/12	2	89.10	3	89.40	89.10	-1	8,447	-0.01%
2021/03/11	4	91.00	6	91.58	90.10	-2	8,423	-0.02%
2021/03/10	4	90.18	4	90.95	90.40	0	8,239	0.00%
2021/03/09	2	87.60	15	88.27	89.20	-13	8,160	-0.16%
2021/03/08	8	88.09	0	0.00	87.00	8	8,088	0.10%
2021/03/05	22	89.85	20	88.62	88.10	2	8,016	0.02%
2021/03/04	10	87.10	2	88.30	86.10	8	7,670	0.10%
2021/03/03	6	89.77	2	91.05	89.80	4	7,702	0.05%
2021/03/02	4	90.35	3.1	90.18	88.90	0.9	7,600	0.01%
2021/02/26	5	90.86	6	91.73	92.00	-1	7,479	-0.01%
2021/02/24	4	92.00	2	94.75	90.70	2	7,132	0.03%
2021/02/23	4	92.53	101.2	92.01	93.20	-97.2	6,872	-1.41%	大賣/
2021/02/22	111.4	98.99	14	98.66	95.80	97.4	6,549	1.49%	大買/
2021/02/19	17	91.51	12	92.19	94.00	5	5,820	0.09%
2021/02/18	1	83.50	2	85.45	85.50	-1	4,952	-0.02%
2021/02/05	1.2	77.05	2	75.60	75.60	-0.8	4,508	-0.02%
2021/02/04	0	0.00	1	77.10	77.10	-1	4,465	-0.02%
2021/02/03	0	0.00	7	77.76	75.70	-7	4,357	-0.16%
2021/02/02	1	72.40	0	0.00	72.40	1	4,182	0.02%
2021/02/01	2	72.60	2	72.25	72.30	0	4,219	0.00%
2021/01/29	4	75.70	5	76.82	73.80	-1	4,167	-0.02%
2021/01/27	1	76.00	1	74.90	74.80	0	3,975	0.00%
2021/01/22	1	72.30	0	0.00	73.20	1	3,877	0.03%
2021/01/21	1	72.30	0	0.00	71.00	1	3,846	0.03%
2021/01/20	1	72.00	0	0.00	72.10	1	3,809	0.03%
2021/01/19	2	74.40	0	0.00	75.20	2	3,750	0.05%
2021/01/14	3	77.20	1	77.70	77.70	2	3,619	0.06%
2021/01/13	0	0.00	10	77.43	76.70	-10	3,590	-0.28%
2021/01/12	2	77.10	11	76.83	76.10	-9	3,555	-0.25%
2021/01/11	1	78.00	4	79.60	79.90	-3	3,465	-0.09%
2021/01/08	20	77.63	0	0.00	77.60	20	3,298	0.61%
2021/01/07	7	77.06	0	0.00	77.10	7	3,212	0.22%
2021/01/05	0	0.00	2	77.80	77.50	-2	3,075	-0.07%
2021/01/04	0	0.00	2	76.90	78.00	-2	3,019	-0.07%
2020/12/31	1	74.20	0	0.00	73.90	1	2,905	0.03%
2020/12/30	1	73.70	3	74.50	74.30	-2	2,885	-0.07%
2020/12/29	2	74.15	2	74.15	73.70	0	2,867	0.00%
2020/12/28	0	0.00	22	73.20	73.00	-22	2,810	-0.78%
2020/12/25	2	72.40	0	0.00	72.70	2	2,798	0.07%
2020/12/24	1	72.70	1	72.80	72.70	0	2,779	0.00%
2020/12/23	1	71.60	0	0.00	71.70	1	2,781	0.04%
2020/12/18	0	0.00	1	74.40	73.60	-1	2,747	-0.04%
2020/12/17	1	72.30	0	0.00	72.30	1	2,701	0.04%
2020/12/16	12	72.68	10	73.30	72.50	2	2,699	0.07%
2020/12/15	24	72.46	22	73.96	72.20	2	2,672	0.07%
2020/12/14	0	0.00	2	77.40	75.50	-2	2,592	-0.08%
2020/12/11	5	79.72	0	0.00	77.20	5	2,545	0.20%
2020/12/10	24	78.49	12	78.23	79.90	12	2,382	0.50%
2020/12/09	19	77.10	23.3	77.51	78.80	-4.3	2,176	-0.20%
2020/12/07	2	72.50	0	0.00	72.50	2	1,922	0.10%
2020/12/04	1	73.70	1	73.80	73.70	0	1,889	0.00%
2020/12/03	10	75.12	4	75.90	74.20	6	1,868	0.32%
2020/12/02	2	72.90	13	73.57	73.90	-11	1,793	-0.61%
2020/12/01	0	0.00	4	72.50	72.40	-4	1,747	-0.23%
2020/11/30	4	74.40	0	0.00	73.20	4	1,727	0.23%
2020/11/27	23	72.83	24	73.76	74.00	-1	1,682	-0.06%
2020/11/26	0	0.00	1	70.70	70.70	-1	1,507	-0.07%
2020/11/25	4	71.10	2	70.90	70.20	2	1,493	0.13%
2020/11/24	0	0.00	1	70.51	70.60	-1	1,471	-0.07%
2020/11/18	4	70.70	3	71.03	70.30	1	1,453	0.07%
2020/11/12	1	69.00	0	0.00	69.00	1	1,426	0.07%
2020/11/11	0	0.00	11	68.62	68.80	-11	1,410	-0.78%
2020/11/10	3	68.30	1	69.30	68.50	2	1,405	0.14%
2020/10/19	3	65.10	8	65.99	65.70	-5	1,809	-0.28%
2020/10/16	0	0.00	5	65.90	64.80	-5	1,906	-0.26%
2020/10/14	1	64.90	6	66.48	66.60	-5	1,992	-0.25%
2020/10/07	5	65.30	1	65.40	65.60	4	2,182	0.18%
2020/09/30	3	63.77	0	0.00	64.40	3	2,637	0.11%
2020/09/29	6	64.45	0	0.00	64.10	6	3,243	0.18%
2020/09/28	0	0.00	5	65.58	65.30	-5	3,547	-0.14%
2020/09/25	21	63.61	15	62.90	62.20	6	3,596	0.17%
2020/09/24	2	64.00	0	0.00	63.90	2	3,593	0.06%
2020/09/22	0.3	66.30	0	0.00	66.10	0.3	3,637	0.01%
2020/09/21	0	0.00	1	67.20	67.10	-1	3,647	-0.03%
2020/09/17	0	0.00	1	67.90	67.90	-1	3,672	-0.03%
2020/09/14	0	0.00	2	66.70	66.30	-2	3,807	-0.05%
2020/09/10	0	0.00	1	65.20	64.40	-1	3,849	-0.03%
2020/09/09	2	64.20	0	0.00	64.60	2	3,879	0.05%
2020/09/04	0	0.00	1	66.00	66.40	-1	3,990	-0.03%
2020/09/03	1	68.10	1	67.40	67.50	0	4,170	0.00%
2020/09/02	1	68.40	4	67.05	68.20	-3	4,182	-0.07%
2020/09/01	2	64.60	0	0.00	65.50	2	4,161	0.05%
2020/08/31	1	66.20	0	0.00	66.00	1	4,173	0.02%
2020/08/28	0	0.00	2	66.30	66.10	-2	4,203	-0.05%
2020/08/26	1	65.20	2	67.00	66.60	-1	4,415	-0.02%
2020/08/24	1	64.20	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	64.20	1	64.20	65.00	0	4,434	0.00%
2020/08/20	7	64.57	2	64.00	63.60	5	4,430	0.11%
2020/08/17	0.3	71.00	2.1	70.80	70.80	-1.8	4,367	-0.04%
2020/08/11	0	0.00	5	70.86	71.10	-5	4,377	-0.11%
2020/08/07	0	0.00	5	70.80	70.80	-5	4,407	-0.11%
2020/08/06	2	71.60	0	0.00	71.60	2	4,397	0.05%
2020/08/04	0	0.00	1	70.60	69.90	-1	4,400	-0.02%
2020/08/03	1	68.80	0	0.00	69.00	1	4,527	0.02%
2020/07/31	0	0.00	20	69.00	69.00	-20	4,580	-0.44%
2020/07/29	1	67.30	0	0.00	68.50	1	4,577	0.02%
2020/07/28	1	67.10	0	0.00	67.30	1	4,577	0.02%
2020/07/27	1	69.00	0	0.00	69.00	1	4,590	0.02%
2020/07/24	3	70.23	1	71.30	70.40	2	4,594	0.04%
2020/07/23	0	0.00	1	72.60	72.30	-1	4,568	-0.02%
2020/07/22	1	73.80	2	72.95	73.00	-1	4,581	-0.02%
2020/07/21	11	72.28	0	0.00	72.00	11	4,496	0.24%
2020/07/17	1	70.90	0	0.00	71.20	1	4,448	0.02%
2020/07/16	2	72.60	0	0.00	71.50	2	4,457	0.04%
2020/07/14	3	72.97	0	0.00	72.60	3	4,456	0.07%
2020/07/13	1	75.20	6	75.03	75.20	-5	4,414	-0.11%
2020/07/10	5	77.06	0	0.00	75.00	5	4,421	0.11%
2020/07/09	1	79.90	15	80.45	79.90	-14	4,363	-0.32%
2020/07/08	56	80.80	32	81.57	81.40	24	4,194	0.57%
2020/07/07	15	73.69	15	74.31	77.10	0	3,612	0.00%
2020/07/06	0	0.00	6.1	72.10	72.10	-6.1	3,368	-0.18%
2020/07/03	3	70.60	1	70.60	70.60	2	3,365	0.06%
2020/07/02	2	71.20	0	0.00	71.20	2	3,431	0.06%
2020/07/01	0	0.00	2	71.00	71.00	-2	3,440	-0.06%
2020/06/30	1	69.30	2	70.30	70.10	-1	3,412	-0.03%
2020/06/24	1	70.00	0	0.00	70.20	1	3,431	0.03%
2020/06/23	0	0.00	11	70.10	70.10	-11	3,459	-0.32%
2020/06/19	4	71.20	7	71.74	70.00	-3	3,529	-0.09%
2020/06/18	1	70.60	5	70.80	70.70	-4	3,433	-0.12%
2020/06/12	0	0.00	10	68.00	68.80	-10	3,559	-0.28%
2020/06/11	1	69.90	1	72.20	69.90	0	3,586	0.00%
2020/06/10	14	74.00	8	72.98	72.20	6	3,590	0.17%
2020/06/09	1	72.20	0	0.00	72.40	1	3,506	0.03%
2020/06/08	1	72.10	0	0.00	71.50	1	3,570	0.03%
2020/06/04	1	71.60	0	0.00	71.40	1	3,593	0.03%
2020/06/01	0	0.00	4	70.35	70.60	-4	3,436	-0.12%
2020/05/28	1	68.90	0	0.00	68.80	1	3,474	0.03%
2020/05/15	4	67.10	32	67.53	67.20	-28	4,013	-0.70%
2020/05/14	1	70.30	0	69.40	68.80	1	4,008	0.02%
2020/05/12	1	71.60	3	71.20	71.00	-2	4,052	-0.05%
2020/05/11	0	0.00	0	71.10	70.90	0	4,099	0.00%
2020/05/08	3	71.50	2	70.95	70.70	1	4,087	0.02%
2020/05/07	4	73.23	0	0.00	74.60	4	3,973	0.10%
2020/05/05	3	71.33	0	0.00	71.20	3	3,964	0.08%
2020/05/04	0	0.00	0	70.90	70.70	0	4,041	0.00%
2020/04/30	1	72.70	50	72.28	72.60	-49	4,096	-1.20%
2020/04/29	50	71.90	0	0.00	71.30	50	4,105	1.22%
2020/04/17	1	69.20	0	0.00	69.20	1	4,584	0.02%
2020/04/16	0	0.00	1	69.70	69.70	-1	4,725	-0.02%
2020/04/15	1	69.50	1	69.90	70.10	0	4,829	0.00%
2020/04/14	0	0.00	2	69.65	69.70	-2	4,917	-0.04%
2020/04/13	2	66.95	1	68.30	67.40	1	5,160	0.02%
2020/04/09	2	68.20	0	0.00	67.30	2	5,868	0.03%
2020/04/08	1	67.60	2	67.10	68.40	-1	6,121	-0.02%
2020/04/07	0	66.70	4	66.45	66.60	-4	6,268	-0.06%
2020/04/01	0	0.00	2	61.20	62.00	-2	6,722	-0.03%
2020/03/30	0	62.50	0	0.00	61.90	0	7,651	0.00%
2020/03/27	0	62.00	0	0.00	61.00	0	7,928	0.00%
2020/03/26	2	61.60	0	0.00	61.80	2	8,385	0.02%
2020/03/25	0	0.00	1	62.30	61.60	-1	8,673	-0.01%
2020/03/24	0	0.00	11	59.00	58.90	-11	8,750	-0.13%
2020/03/23	2	54.40	9	54.67	54.10	-7	8,864	-0.08%
2020/03/20	0	0.00	2	56.60	57.50	-2	9,195	-0.02%
2020/03/19	7	52.31	1	53.00	52.30	6	9,238	0.06%
2020/03/18	1	58.10	0	0.00	58.10	1	9,165	0.01%
2020/03/17	2	61.45	2	61.90	60.20	0	9,235	0.00%
2020/03/16	1	62.00	1	62.00	62.00	0	9,171	0.00%
2020/03/13	1	64.10	2	64.80	68.00	-1	9,102	-0.01%
2020/03/12	2	74.00	0	0.00	71.00	2	9,013	0.02%
2020/03/11	1	78.40	1	81.30	78.50	0	8,929	0.00%
2020/03/09	1	79.00	2	80.80	79.00	-1	8,906	-0.01%
2020/03/05	0	0.00	3	84.57	84.60	-3	8,831	-0.03%
2020/03/04	1	83.00	0	0.00	83.70	1	8,817	0.01%
2020/03/03	0	0.00	2	83.70	83.70	-2	8,805	-0.02%
2020/03/02	0	0.00	0	82.80	81.50	0	8,759	0.00%
2020/02/27	1	84.80	1	85.80	83.70	0	8,723	0.00%
2020/02/26	4	89.35	6	89.67	88.30	-2	8,644	-0.02%
2020/02/25	4	90.52	3	90.70	90.30	1	8,605	0.01%
2020/02/24	5	91.90	2	90.60	91.90	3	8,532	0.04%
2020/02/21	0	0.00	13	90.30	90.70	-13	8,502	-0.15%
2020/02/20	2	91.40	8	92.35	91.00	-6	8,474	-0.07%
2020/02/19	0	0.00	2	89.65	92.10	-2	8,358	-0.02%
2020/02/18	0	0.00	1	88.30	88.30	-1	8,233	-0.01%
2020/02/17	1	88.10	2	88.65	88.40	-1	8,238	-0.01%
2020/02/14	1	88.30	0	0.00	88.80	1	8,215	0.01%
2020/02/13	2	87.85	1	88.90	87.80	1	8,200	0.01%
2020/02/12	0	0.00	2	87.50	88.50	-2	8,187	-0.02%
2020/02/11	1	85.00	2	85.35	85.50	-1	8,131	-0.01%
2020/02/10	3	83.77	4	84.18	84.00	-1	8,140	-0.01%
2020/02/06	0	0.00	1	87.30	88.00	-1	8,139	-0.01%
2020/02/05	6	87.62	9	88.11	86.70	-3	8,141	-0.04%
2020/02/04	8	87.11	9	87.71	87.60	-1	8,089	-0.01%
2020/02/03	0	0.00	1	83.20	84.80	-1	8,065	-0.01%
2020/01/31	19	86.68	7	86.87	86.50	12	8,256	0.15%
2020/01/30	6	87.38	3	86.80	86.60	3	8,282	0.04%
2020/01/20	0	0.00	1.2	96.03	96.20	-1.2	8,158	-0.01%
2020/01/17	8.2	95.50	1	95.00	95.00	7.2	8,174	0.09%
2020/01/16	3	94.97	2	96.20	96.60	1	8,264	0.01%
2020/01/15	1	95.50	3	96.63	95.50	-2	8,159	-0.02%
2020/01/14	2	98.80	0	0.00	98.30	2	8,055	0.03%
2020/01/13	0	0.00	2	97.55	98.20	-2	7,961	-0.03%
2020/01/10	4	97.93	1	99.00	97.00	3	7,897	0.04%
2020/01/09	7	99.89	14	99.96	100.50	-7	7,686	-0.09%
2020/01/08	11	100.18	13	98.32	97.40	-2	7,556	-0.03%
2020/01/07	12	99.42	9	99.53	99.20	3	7,403	0.04%
2020/01/06	29	106.81	44	104.69	103.00	-15	7,077	-0.21%
2020/01/03	29	107.84	21	106.98	104.50	8	6,656	0.12%
2020/01/02	20	109.30	20	108.43	108.50	0	6,306	0.00%
2019/12/31	27	107.24	26	106.94	108.00	1	6,011	0.02%
2019/12/30	14	107.00	20	105.43	105.50	-6	5,801	-0.10%
2019/12/27	19	106.79	9	107.11	106.00	10	5,576	0.18%
2019/12/26	42.1	105.79	49	105.41	106.50	-6.9	5,269	-0.13%
2019/12/25	21.1	98.55	6	98.17	101.50	15.1	4,672	0.32%
2019/12/24	7.1	96.98	17	96.36	96.50	-9.9	4,318	-0.23%
2019/12/23	47	95.69	75.1	95.78	95.80	-28.1	4,028	-0.70%
2019/12/20	138	87.71	125	86.97	88.90	13	3,572	0.36%	大買/大賣/
2019/12/19	4	86.28	1	86.80	85.60	3	3,250	0.09%
2019/12/18	2	86.30	11	86.78	86.50	-9	3,126	-0.29%
2019/12/17	0	86.00	19	86.03	86.00	-19	3,007	-0.63%
2019/12/16	1	81.80	5	81.74	82.80	-4	2,674	-0.15%
2019/12/13	2	79.10	0	0.00	79.10	2	2,585	0.08%
2019/12/09	0	0.00	3	79.50	78.90	-3	2,476	-0.12%
2019/12/05	0	0.00	1	78.90	78.70	-1	2,519	-0.04%
2019/12/04	1	76.60	0	0.00	77.10	1	2,481	0.04%
2019/11/29	1	78.00	0	0.00	78.40	1	2,554	0.04%
2019/11/28	0	0.00	2	77.80	77.80	-2	2,560	-0.08%
2019/11/26	0	0.00	4	78.90	78.90	-4	2,729	-0.15%
2019/11/25	0	0.00	1	77.30	77.40	-1	2,839	-0.04%
2019/11/22	1	76.50	2	77.10	76.50	-1	2,859	-0.03%
2019/11/21	1	75.80	0	0.00	76.50	1	2,896	0.03%
2019/11/20	2	76.95	4	76.55	76.60	-2	2,931	-0.07%
2019/11/19	0	0.00	1	78.00	77.80	-1	2,967	-0.03%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/15	0	0.00	6	78.40	78.20	-6	3,030	-0.20%
2019/11/14	4	77.88	0	0.00	77.70	4	3,075	0.13%
2019/11/11	8	80.24	0	0.00	79.70	8	3,175	0.25%
2019/11/08	5	83.74	0	0.00	83.00	5	3,204	0.16%
2019/11/07	0	0.00	3	84.20	83.60	-3	3,248	-0.09%
2019/11/06	2	84.30	0	0.00	84.20	2	3,240	0.06%
2019/11/05	4	86.25	1	85.20	85.20	3	3,239	0.09%
2019/11/04	0	0.00	3	85.83	85.40	-3	3,240	-0.09%
2019/11/01	3	85.13	2	85.00	85.30	1	3,225	0.03%
2019/10/31	4	84.38	0	0.00	84.00	4	3,225	0.12%
2019/10/30	5	86.60	4	86.25	84.90	1	3,181	0.03%
2019/10/29	4	84.00	2	83.60	84.80	2	2,957	0.07%
2019/10/25	3	84.47	48	84.73	83.00	-45	2,909	-1.55%
2019/10/24	55	82.54	22.5	83.51	84.30	32.5	2,857	1.14%
2019/10/23	0	0.00	6	81.42	81.10	-6	2,728	-0.22%
2019/10/22	0.2	81.00	0	0.00	80.10	0.2	2,736	0.01%
2019/10/21	6	80.28	1	80.20	80.20	5	2,780	0.18%
2019/10/16	0	0.00	1	80.20	79.80	-1	2,929	-0.03%
2019/10/15	5	79.42	4	80.00	79.10	1	3,218	0.03%
2019/10/14	4.3	79.00	4	78.98	78.90	0.3	3,284	0.01%
2019/10/08	1	81.00	0	0.00	80.40	1	3,290	0.03%
2019/10/07	0	0.00	1	82.00	81.10	-1	3,333	-0.03%
2019/09/25	4	79.55	3	79.37	79.30	1	3,539	0.03%
2019/09/24	1	81.50	1	81.20	81.20	0	3,690	0.00%
2019/09/23	1	81.50	1	81.00	81.00	0	3,757	0.00%
2019/09/20	2	80.00	2	80.70	80.70	0	4,061	0.00%
2019/09/19	6	81.10	1	80.40	80.40	5	4,033	0.12%
2019/09/18	5	81.42	1	81.50	81.50	4	4,017	0.10%
2019/09/17	0	0.00	5	82.44	81.90	-5	4,030	-0.12%
2019/09/16	2	81.55	3	81.57	81.50	-1	4,101	-0.02%
2019/09/12	10	82.58	0	0.00	82.60	10	4,166	0.24%
2019/09/11	2	82.55	1	83.10	82.30	1	4,240	0.02%
2019/09/09	1	83.60	60	83.74	83.60	-59	4,317	-1.37%
2019/09/06	0	0.00	1	86.60	85.30	-1	4,528	-0.02%
2019/09/05	1	86.30	0	0.00	85.90	1	4,789	0.02%
2019/09/03	13	86.74	1	86.80	84.70	12	4,841	0.25%
2019/09/02	5	86.00	15	85.80	86.00	-10	4,833	-0.21%
2019/08/30	2	86.35	1	86.30	85.70	1	4,851	0.02%
2019/08/29	54	88.14	7	86.44	86.10	47	4,820	0.97%
2019/08/28	17	87.62	2	86.80	87.70	15	4,687	0.32%
2019/08/27	0	0.00	7	83.44	84.00	-7	4,565	-0.15%
2019/08/26	8	82.28	6	83.20	82.00	2	4,579	0.04%
2019/08/23	5	85.72	3	86.73	85.10	2	4,534	0.04%
2019/08/22	10	86.19	3	87.23	85.80	7	4,491	0.16%
2019/08/21	2	84.70	10	85.79	85.30	-8	4,431	-0.18%
2019/08/20	0	0.00	10	85.17	85.30	-10	4,411	-0.23%
2019/08/16	1	84.60	2	84.00	85.00	-1	4,345	-0.02%
2019/08/15	1	80.60	12	82.00	82.60	-11	4,266	-0.26%
2019/08/14	0	0.00	2	82.40	82.30	-2	4,258	-0.05%
2019/08/13	5	81.68	4	82.05	80.70	1	4,238	0.02%
2019/08/12	3	82.53	3	83.30	82.90	0	4,208	0.00%
2019/08/08	5	79.36	4	79.90	79.50	1	4,154	0.02%
2019/08/06	5	74.00	45	77.72	79.50	-40	4,196	-0.95%
2019/08/05	2	79.00	10	78.00	78.00	-8	4,198	-0.19%
2019/08/01	1	82.60	1	82.70	82.70	0	4,210	0.00%
2019/07/31	2	82.05	2	83.00	83.40	0	4,220	0.00%
2019/07/30	10	82.97	2	82.70	81.80	8	4,191	0.19%
2019/07/29	1	85.60	3	86.20	85.10	-2	4,203	-0.05%
2019/07/24	9	85.17	6	84.20	84.30	3	4,282	0.07%
2019/07/23	2	85.40	3	84.80	84.80	-1	4,307	-0.02%
2019/07/22	2	85.50	1	84.90	84.90	1	4,351	0.02%
2019/07/19	3	84.80	3	85.37	85.00	0	4,365	0.00%
2019/07/18	2	85.65	5	86.88	85.00	-3	4,337	-0.07%
2019/07/17	12	90.21	7	89.74	87.20	5	4,321	0.12%
2019/07/16	2	87.45	1	87.20	86.80	1	4,094	0.02%
2019/07/12	5	85.90	1	85.80	85.80	4	4,268	0.09%
2019/07/10	1	85.00	5	85.70	86.40	-4	4,383	-0.09%
2019/07/09	2	85.05	15	84.75	84.00	-13	4,450	-0.29%
2019/07/08	0	0.00	17	85.17	85.10	-17	4,593	-0.37%
2019/07/05	5	86.32	6	86.90	86.40	-1	4,668	-0.02%
2019/07/04	4	86.08	2	86.35	86.00	2	4,777	0.04%
2019/07/03	29	87.91	25	87.00	87.00	4	4,814	0.08%
2019/07/02	21	88.99	22	88.75	88.50	-1	4,827	-0.02%
2019/07/01	33	90.60	12	91.15	89.70	21	4,829	0.43%
2019/06/28	1	85.70	7	86.21	86.90	-6	4,801	-0.12%
2019/06/27	21	87.02	16	87.23	86.90	5	5,131	0.10%
2019/06/26	1	81.30	26	81.80	82.40	-25	4,997	-0.50%
2019/06/24	0	0.00	1	82.00	82.70	-1	5,489	-0.02%
2019/06/21	19	85.17	5	81.68	80.80	14	6,009	0.23%
2019/06/20	0	0.00	51	83.80	84.00	-51	6,228	-0.82%
2019/06/19	3	82.37	28	82.61	82.20	-25	6,977	-0.36%
2019/06/18	11	82.00	27	81.85	80.80	-16	7,536	-0.21%
2019/06/17	16	82.95	6	81.33	83.00	10	7,921	0.13%
2019/06/14	45	82.23	36	82.03	81.60	9	7,923	0.11%
2019/06/13	34	80.79	83.4	81.23	80.40	-49.4	7,774	-0.64%
2019/06/12	40	75.48	2	75.40	76.00	38	7,605	0.50%
2019/06/11	2	74.40	22	74.45	74.10	-20	7,906	-0.25%
2019/06/10	2.2	71.99	20	73.21	73.50	-17.8	8,015	-0.22%
2019/06/05	1	73.40	0	0.00	72.30	1	8,025	0.01%
2019/06/03	0	0.00	1	72.20	72.20	-1	8,071	-0.01%
2019/05/31	2	74.15	5	74.04	73.60	-3	8,119	-0.04%
2019/05/30	3	73.30	0	0.00	73.10	3	8,167	0.04%
2019/05/28	21	72.99	1	73.00	72.70	20	8,263	0.24%
2019/05/27	0.2	73.00	0	0.00	72.30	0.2	8,334	0.00%
2019/05/24	5	73.60	0	0.00	72.60	5	8,468	0.06%
2019/05/23	1	73.00	0	0.00	72.90	1	8,607	0.01%
2019/05/21	0	0.00	10	77.20	77.30	-10	9,173	-0.11%
2019/05/17	16	75.44	0	0.00	75.00	16	9,366	0.17%
2019/05/16	0	0.00	1	77.80	78.00	-1	9,375	-0.01%
2019/05/15	1	79.60	1	80.00	80.00	0	9,406	0.00%
2019/05/14	1	78.40	6	79.67	80.60	-5	9,518	-0.05%
2019/05/13	7	78.71	11	79.34	78.50	-4	9,507	-0.04%
2019/05/10	1	81.30	2	81.30	81.50	-1	9,510	-0.01%
2019/05/09	1	82.10	0	0.00	82.00	1	9,554	0.01%
2019/05/08	0	0.00	20	85.35	85.40	-20	9,574	-0.21%
2019/05/06	5	86.12	2	85.70	85.70	3	9,611	0.03%
2019/05/03	1	90.50	2	90.80	89.70	-1	9,571	-0.01%
2019/04/30	1	86.20	0	0.00	88.30	1	9,544	0.01%
2019/04/29	1	85.60	1	85.50	85.50	0	9,591	0.00%
2019/04/26	1	89.80	22	87.70	87.50	-21	9,773	-0.21%
2019/04/25	20	91.92	0	0.00	91.40	20	9,894	0.20%
2019/04/24	2	90.70	2	91.30	90.80	0	9,943	0.00%
2019/04/23	8	90.31	3	90.93	90.40	5	10,073	0.05%
2019/04/22	4	92.35	1	92.90	92.00	3	10,362	0.03%
2019/04/19	3	91.33	11	91.21	91.30	-8	10,529	-0.08%
2019/04/18	44	92.36	37	93.38	92.50	7	10,755	0.07%
2019/04/17	7	91.47	1	92.20	91.20	6	10,669	0.06%
2019/04/16	4	91.98	41	91.98	92.20	-37	10,632	-0.35%
2019/04/15	6	92.93	3.3	93.29	93.60	2.7	10,584	0.03%
2019/04/12	16.2	91.70	2	91.80	91.50	14.2	10,511	0.14%
2019/04/11	28	96.79	12	97.83	94.80	16	10,375	0.15%
2019/04/10	13	97.18	22	97.78	96.30	-9	10,308	-0.09%
2019/04/09	65	96.78	13	98.55	96.10	52	10,267	0.51%
2019/04/08	0	96.60	2	97.25	96.50	-2	10,221	-0.02%
2019/04/03	14	97.97	10	99.40	97.50	4	10,114	0.04%
2019/04/02	27	98.82	32	98.05	98.80	-5	10,066	-0.05%
2019/04/01	32	100.20	41	101.37	97.40	-9	9,895	-0.09%
2019/03/29	31	96.76	10.2	97.63	98.40	20.8	9,486	0.22%
2019/03/28	63	97.11	12	97.42	96.40	51	9,346	0.55%
2019/03/27	31.2	97.28	19	96.95	97.70	12.2	9,125	0.13%
2019/03/26	71	98.77	69	99.75	99.10	2	8,857	0.02%
2019/03/25	41	93.39	40	94.98	95.60	1	8,350	0.01%
2019/03/22	47	94.86	98	94.67	94.60	-51	8,080	-0.63%
2019/03/21	113	87.63	83	87.90	90.50	30	7,287	0.41%	大買/
2019/03/20	113	83.50	38	85.44	82.30	75	6,741	1.11%	大買/
2019/03/19	7	79.26	8	79.89	80.20	-1	6,353	-0.02%
2019/03/18	33	79.76	26	79.52	78.80	7	6,301	0.11%
2019/03/15	3	78.90	2	78.80	78.80	1	6,244	0.02%
2019/03/14	28	79.89	5	79.90	80.10	23	6,161	0.37%
2019/03/13	0	0.00	49	77.05	79.10	-49	5,920	-0.83%
2019/03/12	6	75.60	6	77.17	75.60	0	5,834	0.00%
2019/03/08	3	74.80	0	0.00	74.80	3	5,987	0.05%
2019/03/07	5	76.20	1	75.60	75.60	4	6,020	0.07%
2019/03/06	10	78.04	2	77.55	77.40	8	6,106	0.13%
2019/03/05	0	0.00	2	78.35	77.20	-2	6,139	-0.03%
2019/03/04	2	78.20	5	77.44	77.00	-3	6,128	-0.05%
2019/02/27	1	77.00	5.8	76.91	77.20	-4.8	6,089	-0.08%
2019/02/26	4.2	78.36	1	77.60	77.50	3.2	6,118	0.05%
2019/02/25	2	80.25	3	80.47	79.20	-1	6,320	-0.02%
2019/02/22	3	79.17	24.2	79.36	78.80	-21.2	6,205	-0.34%
2019/02/21	38.2	79.74	13	79.46	79.70	25.2	6,066	0.42%
2019/02/20	0	74.30	1	75.80	74.20	-1	5,579	-0.02%
2019/02/19	6	75.07	2	75.50	75.00	4	5,591	0.07%
2019/02/18	1	72.70	1	74.50	74.50	0	5,466	0.00%
2019/02/15	3	73.10	1	72.50	72.50	2	5,404	0.04%
2019/02/14	1	75.00	15	75.18	74.10	-14	5,410	-0.26%
2019/02/13	18	75.71	15	76.28	74.80	3	5,440	0.06%
2019/02/11	0	0.00	1	74.80	74.80	-1	5,362	-0.02%
2019/01/30	5	73.50	9	74.18	73.50	-4	5,743	-0.07%
2019/01/29	3	73.50	5	73.96	74.00	-2	6,050	-0.03%
2019/01/28	1	72.70	1	72.70	72.70	0	6,021	0.00%
2019/01/24	31	72.68	0	0.00	72.50	31	6,106	0.51%
2019/01/21	1	73.80	0	0.00	73.80	1	6,157	0.02%
2019/01/18	19	74.92	14	74.65	74.30	5	6,148	0.08%
2019/01/17	17	74.32	14	74.95	72.70	3	5,990	0.05%
2019/01/16	1	75.00	0	0.00	74.10	1	5,890	0.02%
2019/01/15	11	74.24	11	74.34	75.50	0	5,839	0.00%
2019/01/14	12	74.81	9.2	75.15	75.10	2.8	5,709	0.05%
2019/01/11	11.2	72.61	6	72.57	71.80	5.2	5,386	0.10%
2019/01/10	9	71.98	11	72.10	71.50	-2	5,164	-0.04%
2019/01/09	3	68.90	0	0.00	67.60	3	4,877	0.06%
2019/01/07	0	0.00	4	66.40	66.40	-4	4,801	-0.08%
2019/01/04	2	62.70	0	0.00	64.00	2	4,813	0.04%
2019/01/03	2	65.60	1	66.60	65.30	1	4,893	0.02%
2018/12/28	3	66.37	2	66.90	66.20	1	4,990	0.02%
2018/12/25	0	0.00	1	64.00	63.70	-1	5,055	-0.02%
2018/12/21	0	0.00	1	64.20	64.60	-1	5,238	-0.02%
2018/12/14	3	68.00	3	67.50	67.50	0	5,358	0.00%
2018/12/13	2	67.20	5	68.62	67.40	-3	5,338	-0.06%
2018/12/12	3	66.97	3	67.63	67.70	0	5,285	0.00%
2018/12/10	1	63.50	0	0.00	63.50	1	5,277	0.02%
2018/12/07	1	65.90	0	0.00	65.60	1	5,273	0.02%
2018/12/06	3	66.77	1	66.20	64.70	2	5,302	0.04%
2018/12/05	2	67.35	2	67.10	66.90	0	5,326	0.00%
2018/12/04	0	0.00	3	70.20	69.90	-3	5,422	-0.06%
2018/12/03	2	71.10	6	70.05	69.80	-4	5,413	-0.07%
2018/11/29	7	67.10	12	68.18	66.50	-5	5,216	-0.10%
2018/11/28	4	67.50	4	67.50	68.00	0	5,100	0.00%
2018/11/27	2	65.00	0	0.00	66.90	2	5,032	0.04%
2018/11/23	0	0.00	1	64.30	64.40	-1	4,940	-0.02%
2018/11/22	5	68.80	5	65.50	64.10	0	4,887	0.00%
2018/11/21	3	63.60	1	63.60	63.60	2	4,645	0.04%
2018/11/20	5	62.94	0	0.00	62.90	5	4,632	0.11%
2018/11/19	0	0.00	1	63.20	63.50	-1	4,629	-0.02%
2018/11/16	2	63.40	8	63.38	62.60	-6	4,624	-0.13%
2018/11/15	0	0.00	3	61.50	61.70	-3	4,569	-0.07%
2018/11/14	1	62.60	1	60.80	60.80	0	4,587	0.00%
2018/11/13	4	60.25	0	0.00	62.20	4	4,617	0.09%
2018/11/12	3	61.80	7	62.66	61.10	-4	4,614	-0.09%
2018/11/09	1	60.80	0	0.00	62.00	1	4,641	0.02%
2018/11/07	3	61.93	19	62.31	63.00	-16	4,732	-0.34%
2018/11/06	28	65.11	10	65.52	62.50	18	4,522	0.40%
2018/11/05	0	0.00	2	59.75	60.60	-2	4,226	-0.05%
2018/11/01	6	55.40	5	57.26	57.90	1	4,733	0.02%
2018/10/30	4	52.30	1	53.00	52.40	3	4,885	0.06%
2018/10/29	3	54.17	3	54.53	54.00	0	4,862	0.00%
2018/10/26	3	56.97	1	54.80	54.80	2	4,844	0.04%
2018/10/25	11	57.53	6	56.20	56.80	5	4,816	0.10%
2018/10/24	4	62.20	8	60.33	60.20	-4	4,759	-0.08%
2018/10/23	4	59.45	2	58.00	58.00	2	4,734	0.04%
2018/10/19	5	56.74	2	58.70	59.70	3	4,740	0.06%
2018/10/18	1	58.60	0	0.00	58.50	1	4,744	0.02%
2018/10/17	2	58.40	2	59.95	58.50	0	4,821	0.00%
2018/10/16	0	0.00	2	58.90	57.80	-2	4,898	-0.04%
2018/10/15	2	57.80	3	57.53	57.80	-1	5,034	-0.02%
2018/10/12	1	55.90	5	55.58	57.40	-4	5,083	-0.08%
2018/10/11	2	54.50	12	54.58	54.50	-10	5,070	-0.20%
2018/10/09	5	62.54	6	61.73	60.50	-1	5,094	-0.02%
2018/10/08	2	65.60	2	65.15	64.80	0	5,036	0.00%
2018/10/05	10	67.95	0	0.00	67.00	10	5,060	0.20%
2018/10/04	1	70.40	1	70.00	70.20	0	5,118	0.00%
2018/10/03	2	69.75	1	72.80	70.00	1	5,118	0.02%
2018/10/02	8	76.06	7	75.09	73.50	1	5,095	0.02%
2018/10/01	0	0.00	1	73.10	73.30	-1	5,000	-0.02%
2018/09/26	3	71.47	1	71.40	71.40	2	5,164	0.04%
2018/09/25	1	71.30	1	72.80	72.20	0	5,172	0.00%
2018/09/20	5	70.50	0	0.00	70.70	5	5,080	0.10%
2018/09/19	1	70.20	0	0.00	70.20	1	5,087	0.02%
2018/09/18	4	69.20	0	0.00	70.00	4	5,141	0.08%
2018/09/13	1	68.60	1	68.50	68.50	0	5,236	0.00%
2018/09/11	1	68.50	1	70.70	70.70	0	5,357	0.00%
2018/09/10	4	72.88	3	70.70	69.30	1	5,325	0.02%
2018/09/07	3	77.53	3	77.63	77.00	0	5,431	0.00%
2018/09/06	1	79.10	1	79.90	79.80	0	5,571	0.00%
2018/09/05	1	81.40	0	0.00	80.20	1	5,869	0.02%
2018/09/04	0	0.00	2	79.50	79.50	-2	6,252	-0.03%
2018/09/03	1	79.90	0	0.00	78.70	1	6,833	0.01%
2018/08/28	7	81.06	0	0.00	80.60	7	7,796	0.09%
2018/08/27	2	79.60	3	80.37	80.40	-1	7,822	-0.01%
2018/08/24	1	78.50	1	78.60	78.60	0	7,863	0.00%
2018/08/23	1	79.50	0	0.00	79.30	1	7,938	0.01%
2018/08/22	2	79.30	3	79.47	80.10	-1	7,956	-0.01%
2018/08/21	3	79.43	1	79.70	79.70	2	8,028	0.02%
2018/08/20	2	78.60	0	0.00	78.60	2	8,107	0.02%
2018/08/17	2	80.10	1	79.50	79.50	1	8,203	0.01%
2018/08/16	1	77.90	2	79.05	80.00	-1	8,362	-0.01%
2018/08/15	9	81.42	7	80.70	80.00	2	8,296	0.02%
2018/08/14	5	81.52	4	82.25	81.60	1	8,375	0.01%
2018/08/13	0	0.00	28	84.71	82.60	-28	8,370	-0.33%
2018/08/10	6.1	90.08	4	90.95	88.30	2.1	8,213	0.03%
2018/08/09	28	91.04	39	90.53	90.80	-11	8,330	-0.13%
2018/08/08	24	91.48	44	88.23	92.20	-20	8,183	-0.24%
2018/08/07	37	84.03	8	84.35	83.90	29	7,839	0.37%
2018/08/06	17	87.89	1	88.00	88.00	16	7,689	0.21%
2018/08/03	12	88.48	2	88.70	88.70	10	7,762	0.13%
2018/08/01	5	89.10	30	89.33	89.10	-25	7,823	-0.32%
2018/07/31	8	88.95	1	89.30	89.30	7	7,818	0.09%
2018/07/30	16	90.98	6.1	90.28	89.70	9.9	7,938	0.12%
2018/07/27	15	89.30	0	0.00	89.20	15	7,938	0.19%
2018/07/26	3	89.10	1	88.10	88.10	2	7,950	0.03%
2018/07/25	2	89.25	2	88.50	88.50	0	7,991	0.00%
2018/07/24	3	87.50	2	88.50	89.00	1	8,123	0.01%
2018/07/23	8	89.50	4	88.90	89.50	4	8,134	0.05%
2018/07/20	7	93.31	6	92.85	92.20	1	8,180	0.01%
2018/07/19	5	91.24	2	92.80	91.10	3	8,116	0.04%
2018/07/18	2	90.00	0	0.00	90.30	2	8,211	0.02%
2018/07/17	3	93.43	18	92.83	91.90	-15	8,406	-0.18%
2018/07/16	3	90.40	22	91.63	91.70	-19	8,455	-0.22%
2018/07/13	4	92.23	13	91.75	91.00	-9	8,549	-0.11%
2018/07/12	13	91.78	30	90.17	91.50	-17	8,961	-0.19%
2018/07/10	12	88.83	0	0.00	88.90	12	9,647	0.12%
2018/07/09	1	89.00	4	87.83	87.30	-3	9,676	-0.03%
2018/07/06	0	0.00	9	86.67	89.40	-9	9,702	-0.09%
2018/07/05	11.3	89.25	22	90.14	86.00	-10.7	9,703	-0.11%
2018/07/04	4	90.10	0	0.00	90.20	4	9,695	0.04%
2018/07/02	5	94.70	11	96.31	92.00	-6	9,669	-0.06%
2018/06/29	32	93.08	8	92.91	94.00	24	9,665	0.25%
2018/06/28	2	91.50	0	0.00	91.70	2	9,635	0.02%
2018/06/27	27.1	92.41	0	0.00	90.90	27.1	9,654	0.28%
2018/06/26	11	91.30	50	90.70	92.50	-39	9,635	-0.40%
2018/06/25	1	96.80	1.1	93.36	93.30	-0.1	9,602	0.00%
2018/06/22	6	96.48	30	95.98	96.80	-24	9,646	-0.25%
2018/06/21	1	99.90	5	99.70	98.50	-4	9,690	-0.04%
2018/06/20	7	100.57	0	0.00	99.00	7	9,823	0.07%
2018/06/19	0	0.00	0.1	103.00	102.00	-0.1	9,921	0.00%
2018/06/15	5.2	109.60	4	106.00	107.00	1.2	10,086	0.01%
2018/06/14	3	110.67	2	109.25	110.00	1	10,122	0.01%
2018/06/13	14	114.50	31	112.81	109.50	-17	10,003	-0.17%
2018/06/12	91	114.25	23	113.70	111.50	68	9,896	0.69%
2018/06/11	47	110.88	30	111.73	111.00	17	9,973	0.17%
2018/06/08	28	105.59	221.2	106.77	107.50	-193.2	9,426	-2.05%	大賣/鉅額交易
2018/06/07	3	98.73	3	99.07	97.90	0	9,122	0.00%
2018/06/06	210	103.89	6	101.92	99.30	204	9,083	2.25%	大買/鉅額交易
2018/06/05	9	99.09	8	99.31	98.90	1	9,182	0.01%
2018/06/04	0	0.00	1	95.60	95.30	-1	8,960	-0.01%
2018/06/01	1	95.30	2	94.85	94.70	-1	9,016	-0.01%
2018/05/31	2	94.25	19	94.37	94.70	-17	9,096	-0.19%
2018/05/30	16	93.50	1	93.20	93.20	15	9,150	0.16%
2018/05/29	9	97.03	15	96.69	95.50	-6	9,289	-0.06%
2018/05/28	3	95.97	2	96.25	95.90	1	9,717	0.01%
2018/05/25	3	96.77	5	95.72	95.20	-2	9,996	-0.02%
2018/05/24	10	94.95	34	95.07	95.00	-24	9,908	-0.24%
2018/05/23	8	91.83	5	92.28	92.10	3	9,867	0.03%
2018/05/22	19	94.28	2	94.15	92.50	17	9,902	0.17%
2018/05/21	1	93.50	6	92.18	92.50	-5	9,906	-0.05%
2018/05/18	2	90.90	1	90.20	90.20	1	9,899	0.01%
2018/05/17	7	94.06	6	92.82	92.20	1	10,010	0.01%
2018/05/16	0	0.00	1	89.50	90.00	-1	9,969	-0.01%
2018/05/14	2	89.20	2	88.60	88.60	0	10,327	0.00%
2018/05/11	21	92.58	2	92.30	90.00	19	10,396	0.18%
2018/05/10	3	91.20	4	91.68	91.30	-1	10,518	-0.01%
2018/05/09	3.2	90.99	1	93.50	90.30	2.2	10,770	0.02%
2018/05/08	1	90.80	1	90.70	90.70	0	10,944	0.00%
2018/05/04	1	89.00	1	91.50	89.80	0	11,659	0.00%
2018/05/03	4	89.75	2	89.35	89.20	2	11,957	0.02%
2018/05/02	1	91.40	1	90.40	90.40	0	12,704	0.00%
2018/04/30	5	89.78	13	88.69	92.40	-8	13,070	-0.06%
2018/04/27	5	90.30	2	90.60	91.00	3	12,940	0.02%
2018/04/26	4	90.68	3	88.63	89.90	1	12,914	0.01%
2018/04/25	1	93.70	2	94.30	95.30	-1	12,840	-0.01%
2018/04/24	3.2	97.13	12	96.08	95.00	-8.8	12,816	-0.07%
2018/04/23	11	103.14	12	99.03	99.50	-1	12,740	-0.01%
2018/04/20	3	106.83	3	108.17	106.50	0	12,537	0.00%
2018/04/19	2	107.00	2	108.25	106.50	0	12,413	0.00%
2018/04/18	10	111.15	6	112.17	107.00	4	12,497	0.03%
2018/04/17	20	109.33	7	109.07	109.50	13	12,046	0.11%
2018/04/16	1	104.00	1	104.50	104.00	0	11,418	0.00%
2018/04/13	2	102.50	3	102.83	102.50	-1	11,333	-0.01%
2018/04/12	3	103.00	2	102.50	102.00	1	11,311	0.01%
2018/04/11	0	102.00	0	0.00	101.50	0	11,358	0.00%
2018/04/10	2	104.00	0	0.00	103.00	2	11,373	0.02%
2018/04/03	0	102.00	0	0.00	100.50	0	11,428	0.00%
2018/04/02	2	102.00	0	0.00	101.50	2	11,484	0.02%
2018/03/31	2	102.50	1	102.50	102.50	1	11,617	0.01%
2018/03/30	3	104.00	2	102.00	102.50	1	11,741	0.01%
2018/03/29	1	105.00	0	0.00	103.00	1	11,891	0.01%
2018/03/27	0	0.00	1	107.00	105.00	-1	11,935	-0.01%
2018/03/26	1	105.00	0	0.00	104.00	1	11,928	0.01%
2018/03/23	5	103.00	25	103.30	103.50	-20	11,928	-0.17%
2018/03/22	12	112.79	16	111.03	107.50	-4	11,923	-0.03%
2018/03/21	7	110.86	6	111.92	111.50	1	11,799	0.01%
2018/03/20	23	113.59	5	111.30	108.50	18	11,627	0.15%
2018/03/19	6	110.75	3	110.67	111.50	3	11,530	0.03%
2018/03/16	3	109.83	1	110.00	109.50	2	11,568	0.02%
2018/03/15	24	109.81	24	110.69	109.00	0	11,700	0.00%
2018/03/14	5	106.00	5	106.50	107.00	0	11,310	0.00%
2018/03/13	8.5	106.38	8	107.19	106.00	0.5	11,513	0.00%
2018/03/12	3	104.67	1	104.50	104.50	2	11,617	0.02%
2018/03/09	21	107.86	23	106.78	104.50	-2	11,812	-0.02%
2018/03/08	1	103.50	1	104.00	104.00	0	11,748	0.00%
2018/03/07	2	104.50	0	0.00	103.00	2	11,836	0.02%
2018/03/06	5	105.40	5	106.40	106.00	0	11,998	0.00%
2018/03/05	5	106.50	7	108.36	105.50	-2	12,005	-0.02%
2018/03/02	3	107.67	6	107.83	107.50	-3	11,990	-0.03%
2018/03/01	10.3	111.52	9	111.11	110.00	1.3	11,933	0.01%
2018/02/27	6	108.92	8.1	105.20	110.00	-2.1	11,587	-0.02%
2018/02/26	3	102.50	3	100.00	100.00	0	11,284	0.00%
2018/02/23	27	103.94	21	101.98	100.50	6	11,390	0.05%
2018/02/22	1	98.40	1	100.50	99.70	0	11,747	0.00%
2018/02/21	1	99.50	2	101.00	100.50	-1	11,855	-0.01%
2018/02/12	2	95.50	1	93.90	93.00	1	11,861	0.01%
2018/02/09	1.2	91.96	5	94.76	96.00	-3.8	12,282	-0.03%
2018/02/08	6	95.78	4	95.30	96.00	2	12,232	0.02%
2018/02/07	5	99.06	8	99.69	97.80	-3	12,194	-0.02%
2018/02/06	8	100.85	2	104.00	97.80	6	12,216	0.05%
2018/02/05	1	108.50	2	108.25	108.50	-1	12,046	-0.01%
2018/02/02	12	112.92	107	112.10	112.50	-95	12,119	-0.78%	大賣/
2018/02/01	209	120.38	208	116.95	114.00	1	12,158	0.01%	大買/大賣/
2018/01/31	4	118.25	29	118.55	118.00	-25	12,072	-0.21%
2018/01/30	55	124.78	58	122.98	123.00	-3	12,087	-0.02%
2018/01/29	37	120.36	39.1	120.91	124.00	-2.1	12,033	-0.02%
2018/01/26	113	117.63	21	116.31	116.00	92	11,783	0.78%	大買/
2018/01/25	69	110.20	71.1	111.92	116.00	-2.1	11,579	-0.02%
2018/01/24	7	104.64	2	102.35	105.50	5	10,980	0.05%
2018/01/23	1	98.00	3	96.17	96.10	-2	11,090	-0.02%
2018/01/22	0	0.00	2	96.40	98.20	-2	11,386	-0.02%
2018/01/19	2	97.55	4	95.93	95.30	-2	11,767	-0.02%
2018/01/18	2	99.70	7	99.06	97.50	-5	11,898	-0.04%
2018/01/17	10	99.76	5	99.64	99.50	5	12,261	0.04%
2018/01/16	2	98.55	2	97.30	98.60	0	12,775	0.00%
2018/01/15	7	98.73	5	98.08	97.80	2	12,979	0.02%
2018/01/12	9	98.38	5	98.52	98.00	4	13,301	0.03%
2018/01/11	1	95.10	1	95.30	95.30	0	13,567	0.00%
2018/01/10	2	94.65	12	95.48	95.00	-10	13,922	-0.07%
2018/01/09	11	98.27	1	95.50	95.50	10	14,366	0.07%
2018/01/05	14	100.63	0	0.00	100.00	14	14,791	0.09%
2018/01/04	1	98.60	1	99.70	99.70	0	15,107	0.00%
2018/01/03	2	99.15	2	98.50	98.50	0	15,646	0.00%
2018/01/02	1	96.00	1	97.90	98.40	0	16,449	0.00%