亞光 (3019)-統一-城中券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
812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－統一-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	66.60	66.60	-1	817	-0.12%
2024/05/30	7	67.26	5	66.20	66.20	2	806	0.25%
2024/05/27	0	0.00	1	66.10	66.40	-1	790	-0.13%
2024/05/24	0	0.00	1	66.30	65.60	-1	788	-0.13%
2024/05/21	1	65.30	0	0.00	65.50	1	800	0.12%
2024/05/16	0	0.00	3	65.00	64.60	-3	803	-0.37%
2024/05/02	0	0.00	1	65.00	65.20	-1	801	-0.12%
2024/04/19	1	62.50	13	62.51	62.00	-12	872	-1.37%
2024/04/16	0	0.00	1	63.90	63.10	-1	858	-0.12%
2024/04/12	4	66.30	4	66.70	66.50	0	858	0.00%
2024/03/28	1	65.30	0	0.00	65.00	1	1,062	0.09%
2024/03/21	5	65.30	5	64.58	64.80	0	1,127	0.00%
2024/03/20	1	65.20	1	65.40	64.50	0	1,190	0.00%
2024/03/15	5	63.60	0	0.00	63.50	5	1,774	0.28%
2024/03/07	0	0.00	1	64.50	64.30	-1	1,783	-0.06%
2024/03/06	0	0.00	1	66.30	65.20	-1	1,771	-0.06%
2024/02/16	13	67.20	0	0.00	67.00	13	1,858	0.70%
2024/02/15	0	0.00	5	66.10	66.30	-5	1,853	-0.27%
2024/01/31	1	67.10	0	0.00	67.20	1	1,836	0.05%
2024/01/30	1	66.70	0	0.00	66.70	1	1,837	0.05%
2024/01/29	1	67.80	0	0.00	67.80	1	1,839	0.05%
2024/01/23	0	0.00	1	69.70	69.20	-1	1,838	-0.05%
2024/01/18	0	0.00	1	65.20	64.80	-1	1,777	-0.06%
2024/01/17	2	64.80	0	0.00	64.70	2	1,780	0.11%
2024/01/12	0	0.00	5	66.90	66.40	-5	1,757	-0.28%
2024/01/10	1	66.10	0	0.00	65.90	1	1,774	0.06%
2024/01/09	1	67.20	2	66.30	66.00	-1	1,776	-0.06%
2024/01/08	1	66.80	1	66.70	66.70	0	1,774	0.00%
2024/01/05	1	68.30	1	67.70	67.70	0	1,761	0.00%
2024/01/04	3	67.70	3	67.40	67.10	0	1,749	0.00%
2024/01/02	0	70.50	0	0.00	70.30	0	1,693	0.00%
2023/12/29	1	69.80	1	70.10	70.20	0	1,683	0.00%
2023/12/27	5	70.80	0	0.00	70.60	5	1,658	0.30%
2023/12/25	0	0.00	2	71.70	71.70	-2	1,555	-0.13%
2023/12/20	0	0.00	1	69.30	69.50	-1	1,489	-0.07%
2023/12/19	6	68.03	0	0.00	69.20	6	1,476	0.41%
2023/12/18	0	0.00	0	69.00	69.10	0	1,451	0.00%
2023/12/15	0	0.00	0	71.00	70.40	0	1,416	0.00%
2023/12/14	11	73.39	10	73.78	72.30	1	1,350	0.07%
2023/12/13	2	69.70	5	70.50	72.80	-3	1,139	-0.26%
2023/12/12	6	68.20	8	68.85	69.00	-2	894	-0.22%
2023/12/08	0	0.00	2	66.10	65.50	-2	771	-0.26%
2023/11/29	1	66.50	1	66.70	67.00	0	728	0.00%
2023/11/20	2	64.30	0	0.00	64.40	2	563	0.35%
2023/11/03	0	0.00	1	63.20	62.80	-1	598	-0.17%
2023/11/01	1	60.60	0	0.00	60.70	1	618	0.16%
2023/10/18	1	60.80	0	0.00	61.70	1	736	0.14%
2023/10/16	1	61.90	0	0.00	61.70	1	729	0.14%
2023/10/13	0	0.00	5	62.40	62.50	-5	736	-0.68%
2023/10/06	0	0.00	5	62.50	62.60	-5	776	-0.64%
2023/09/26	1	63.00	0	0.00	63.10	1	1,009	0.10%
2023/09/15	0	0.00	5	65.20	65.30	-5	1,042	-0.48%
2023/08/24	4	62.70	6	62.52	62.40	-2	1,466	-0.14%
2023/08/23	0	0.00	1	62.50	62.80	-1	1,476	-0.07%
2023/08/14	3	63.40	0	0.00	62.00	3	1,480	0.20%
2023/08/10	1	65.00	0	0.00	65.00	1	1,467	0.07%
2023/08/09	1	66.80	0	0.00	66.60	1	1,457	0.07%
2023/08/02	1	65.70	2	66.90	65.70	-1	1,408	-0.07%
2023/07/31	0	0.00	3	65.00	64.10	-3	1,335	-0.22%
2023/07/24	0	0.00	5	64.50	64.50	-5	1,318	-0.38%
2023/07/21	1	65.70	0	0.00	65.80	1	1,309	0.08%
2023/07/20	0	0.00	5	66.50	66.50	-5	1,315	-0.38%
2023/07/11	0	0.00	10	68.50	68.30	-10	1,300	-0.77%
2023/07/10	7	68.40	2	69.50	67.40	5	1,282	0.39%
2023/07/07	1	67.90	6	66.93	67.00	-5	1,231	-0.41%
2023/07/06	5	68.00	1	67.40	67.90	4	1,194	0.33%
2023/07/05	2	66.55	6	66.13	66.10	-4	1,169	-0.34%
2023/07/04	6	64.10	0	0.00	65.30	6	1,148	0.52%
2023/07/03	1	64.40	0	0.00	64.30	1	1,143	0.09%
2023/06/29	0	0.00	10	66.00	66.30	-10	1,134	-0.88%
2023/06/27	1	65.00	0	0.00	64.40	1	1,133	0.09%
2023/06/19	10	68.48	0	0.00	67.20	10	1,128	0.89%
2023/06/15	3	68.80	5	69.38	68.80	-2	1,108	-0.18%
2023/06/14	19	68.89	13	69.11	68.00	6	1,043	0.58%
2023/06/09	2	65.40	0	0.00	65.60	2	942	0.21%
2023/06/06	0	0.00	1	65.60	65.60	-1	1,075	-0.09%
2023/06/05	0	0.00	2	66.95	66.80	-2	1,138	-0.18%
2023/06/02	2	65.75	2	66.10	66.00	0	1,430	0.00%
2023/06/01	3	69.00	7	67.97	66.80	-4	1,630	-0.25%
2023/05/29	0	0.00	1	65.20	65.20	-1	1,514	-0.07%
2023/05/19	3	64.20	0	0.00	64.40	3	1,534	0.20%
2023/05/18	0	0.00	5	64.20	64.20	-5	1,534	-0.33%
2023/05/11	1	61.80	0	0.00	61.80	1	1,521	0.07%
2023/05/04	2	63.00	0	0.00	63.00	2	1,648	0.12%
2023/05/02	1	64.00	0	0.00	64.20	1	1,688	0.06%
2023/04/17	1	69.00	2	68.35	68.50	-1	1,643	-0.06%
2023/04/13	1	67.80	1	67.50	66.80	0	1,603	0.00%
2023/04/10	8	66.98	6	67.10	67.00	2	1,574	0.13%
2023/03/24	0	0.00	1	66.70	66.10	-1	1,515	-0.07%
2023/03/17	0	0.00	0	64.90	64.80	0	1,487	0.00%
2023/03/16	1	63.50	0	0.00	63.80	1	1,483	0.07%
2023/03/15	2	64.95	0	0.00	65.00	2	1,475	0.14%
2023/03/14	5	65.16	2	65.10	64.90	3	1,469	0.20%
2023/03/13	1	65.50	0	0.00	66.20	1	1,460	0.07%
2023/03/10	0	0.00	0.1	69.50	67.60	-0.1	1,441	0.00%
2023/03/09	0	0.00	1	71.30	70.30	-1	1,400	-0.07%
2023/03/08	4	70.80	0	0.00	70.60	4	1,394	0.29%
2023/03/07	11	72.66	10	72.80	72.40	1	1,322	0.08%
2023/03/06	4.1	70.22	22	70.18	72.00	-18	1,015	-1.77%
2023/03/02	1	64.90	0	0.00	64.30	1	785	0.13%
2023/03/01	0	65.00	0	0.00	64.40	0	790	0.00%
2023/02/23	0	0.00	1	66.20	65.80	-1	814	-0.12%
2023/02/16	2	64.90	10	64.70	64.90	-8	964	-0.83%
2023/02/14	0	65.50	0	0.00	65.10	0	1,015	0.00%
2023/02/10	0	65.20	0	0.00	64.80	0	1,044	0.00%
2023/02/07	0	67.10	0	0.00	67.10	0	1,084	0.00%
2023/02/06	0	66.70	0	0.00	66.50	0	1,082	0.00%
2023/02/03	0	67.20	5	66.60	67.20	-5	1,079	-0.46%
2023/02/02	7	67.91	11	67.87	67.10	-4	1,066	-0.37%
2023/02/01	0	65.50	4	65.53	66.00	-4	986	-0.41%
2023/01/13	1	61.30	0	0.00	61.30	1	995	0.10%
2023/01/12	1	62.70	0	0.00	62.60	1	1,016	0.10%
2023/01/06	0	0.00	1	62.50	62.50	-1	1,037	-0.10%
2023/01/05	1	61.80	1	61.10	61.10	0	1,044	0.00%
2022/12/30	1	60.50	0	0.00	60.50	1	1,062	0.09%
2022/12/28	1	61.20	0	0.00	60.20	1	1,085	0.09%
2022/12/21	0	0.00	1	62.00	62.00	-1	1,211	-0.08%
2022/12/13	1	63.10	0	0.00	63.00	1	1,235	0.08%
2022/12/08	30	64.03	30	63.70	63.80	0	1,244	0.00%
2022/12/02	1	66.20	0	0.00	66.20	1	1,238	0.08%
2022/12/01	0	0.00	5	65.90	65.70	-5	1,230	-0.41%
2022/11/30	9	65.94	12	65.99	66.00	-3	1,236	-0.24%
2022/11/29	0	0.00	3	64.30	64.50	-3	1,218	-0.25%
2022/11/23	1	63.20	0	0.00	63.20	1	1,297	0.08%
2022/11/22	2	63.20	0	0.00	63.50	2	1,297	0.15%
2022/11/21	5	65.38	0	0.00	64.20	5	1,296	0.39%
2022/11/17	11	65.57	11	65.65	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	64.00	64.00	-2	1,144	-0.17%
2022/11/09	2	62.80	0	0.00	63.10	2	1,156	0.17%
2022/11/08	1	62.80	3	62.97	62.80	-2	1,252	-0.16%
2022/11/07	2	61.70	2	62.10	62.40	0	1,249	0.00%
2022/11/04	1	61.70	1	61.70	61.70	0	1,305	0.00%
2022/10/25	1	58.30	5	57.20	57.50	-4	1,313	-0.30%
2022/10/21	0	0.00	4	59.20	60.00	-4	1,304	-0.31%
2022/10/20	4	59.10	0	0.00	60.40	4	1,296	0.31%
2022/10/07	1	59.20	0	0.00	59.20	1	1,413	0.07%
2022/09/30	1	56.70	1	57.80	57.60	0	1,450	0.00%
2022/09/26	1	56.50	0	0.00	55.80	1	1,437	0.07%
2022/09/19	2	62.40	0	0.00	61.50	2	1,470	0.14%
2022/09/15	1	63.50	0	0.00	63.80	1	1,477	0.07%
2022/09/13	0	0.00	1	64.70	64.70	-1	1,489	-0.07%
2022/09/05	3	63.00	5	63.30	62.40	-2	1,516	-0.13%
2022/09/01	6	67.15	0	0.00	64.90	6	1,511	0.40%
2022/08/31	1	65.80	0	0.00	65.90	1	1,462	0.07%
2022/08/29	1	64.00	1	64.50	64.00	0	1,438	0.00%
2022/08/26	2	66.75	0	0.00	66.60	2	1,440	0.14%
2022/08/22	1	66.00	0	0.00	65.50	1	1,434	0.07%
2022/08/19	12	67.27	3	67.17	67.30	9	1,413	0.64%
2022/08/18	2	67.00	0	0.00	67.10	2	1,409	0.14%
2022/08/17	0	0.00	4	68.10	67.30	-4	1,404	-0.28%
2022/08/16	22	68.23	3	68.43	67.80	19	1,383	1.37%
2022/08/15	2	68.10	5	67.54	67.50	-3	1,348	-0.22%
2022/08/12	7	64.87	0	0.00	64.70	7	1,247	0.56%
2022/08/11	6	66.25	0	0.00	65.30	6	1,241	0.48%
2022/08/10	8	62.50	8	63.36	64.90	0	1,185	0.00%
2022/08/05	1	61.50	0	0.00	62.00	1	1,143	0.09%
2022/07/21	0	0.00	1	62.30	62.90	-1	1,243	-0.08%
2022/07/19	0	0.00	1	62.00	62.30	-1	1,234	-0.08%
2022/07/18	1	61.90	1	61.80	61.90	0	1,229	0.00%
2022/07/14	1	59.40	46	59.07	59.80	-45	1,139	-3.95%
2022/07/13	45	57.93	0	0.00	57.40	45	1,110	4.05%
2022/07/12	1	56.30	0	0.00	54.90	1	1,088	0.09%
2022/07/06	0	0.00	6	56.13	56.00	-6	1,034	-0.58%
2022/07/04	0	0.00	8	57.50	56.90	-8	1,014	-0.79%
2022/07/01	4	58.95	3	57.20	56.90	1	1,010	0.10%
2022/06/24	1	64.40	0	0.00	64.40	1	991	0.10%
2022/06/22	1	63.70	0	0.00	63.00	1	987	0.10%
2022/06/08	0	0.00	2	69.95	69.40	-2	998	-0.20%
2022/06/01	1	69.00	0	0.00	69.20	1	1,069	0.09%
2022/05/26	0	0.00	2	67.30	66.70	-2	1,106	-0.18%
2022/05/25	0	0.00	4	67.00	66.90	-4	1,121	-0.36%
2022/05/23	1	66.90	0	0.00	66.90	1	1,172	0.09%
2022/05/20	3	66.17	2	66.20	66.00	1	1,206	0.08%
2022/05/19	2	66.20	0	0.00	66.50	2	1,216	0.16%
2022/05/11	1	64.10	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	5	62.80	65.00	-5	1,365	-0.37%
2022/05/09	3	63.90	3	64.20	63.90	0	1,350	0.00%
2022/04/29	0	0.00	2	71.25	70.80	-2	1,390	-0.14%
2022/04/26	0	0.00	2	71.30	71.30	-2	1,416	-0.14%
2022/04/12	5	75.10	5	74.60	74.60	0	1,877	0.00%
2022/04/11	0	0.00	5	77.06	75.10	-5	2,042	-0.24%
2022/04/08	5	77.40	0	0.00	77.50	5	2,098	0.24%
2022/04/06	5	77.80	0	0.00	77.70	5	2,278	0.22%
2022/03/29	2	80.20	2	79.85	79.60	0	2,405	0.00%
2022/03/22	1	78.10	2	78.10	78.50	-1	2,802	-0.04%
2022/03/21	0	0.00	1	78.50	78.40	-1	2,871	-0.03%
2022/03/16	1	75.50	0	0.00	75.10	1	3,204	0.03%
2022/03/14	5	76.90	0	0.00	77.40	5	3,655	0.14%
2022/03/09	1	75.60	4	76.12	76.30	-3	4,438	-0.07%
2022/03/07	1	77.30	6	77.10	77.30	-5	5,230	-0.10%
2022/02/23	5	84.00	0	0.00	84.00	5	8,140	0.06%
2022/02/21	1	86.60	0	0.00	86.60	1	8,875	0.01%
2022/02/17	6	88.72	1	89.10	88.30	5	9,348	0.05%
2022/02/15	0	0.00	1	87.20	87.20	-1	9,597	-0.01%
2022/02/11	5	88.40	6	88.02	87.90	-1	9,606	-0.01%
2022/02/09	0	0.00	1	88.40	89.00	-1	9,660	-0.01%
2022/02/08	4	87.43	3	87.47	88.20	1	9,651	0.01%
2022/01/26	1	84.50	0	0.00	84.00	1	9,742	0.01%
2022/01/25	0	0.00	5	84.20	84.20	-5	9,806	-0.05%
2022/01/21	8	86.45	8	85.60	85.50	0	10,050	0.00%
2022/01/19	10	88.10	15	87.70	87.70	-5	10,315	-0.05%
2022/01/14	1	86.10	11	86.92	87.00	-10	10,445	-0.10%
2022/01/13	4	88.70	5	89.00	88.90	-1	10,393	-0.01%
2022/01/12	2	88.60	1	89.10	88.60	1	10,380	0.01%
2022/01/11	1	90.40	0	0.00	89.20	1	10,346	0.01%
2022/01/10	2	90.50	6	91.73	92.00	-4	10,289	-0.04%
2022/01/07	2	93.70	10	91.60	91.00	-8	10,265	-0.08%
2022/01/06	12	93.97	7	93.89	93.90	5	10,182	0.05%
2022/01/05	11	95.03	5	95.68	95.20	6	10,147	0.06%
2022/01/04	12	96.28	16	96.44	96.90	-4	10,056	-0.04%
2022/01/03	1	94.70	8	95.26	95.00	-7	9,897	-0.07%
2021/12/30	7	94.09	7	94.10	93.90	0	9,850	0.00%
2021/12/29	11	94.29	10	95.56	93.60	1	9,816	0.01%
2021/12/28	4	94.50	0	0.00	93.90	4	9,685	0.04%
2021/12/27	0	0.00	102	93.87	94.00	-102	9,668	-1.05%	大賣/鉅額交易
2021/12/24	6	94.00	4	93.25	92.70	2	9,660	0.02%
2021/12/23	1	94.20	0	0.00	93.80	1	9,637	0.01%
2021/12/22	1	94.00	5	94.42	94.00	-4	9,623	-0.04%
2021/12/21	25	94.04	169	93.23	93.70	-144	9,564	-1.51%	大賣/鉅額交易
2021/12/20	0	0.00	50	92.73	92.00	-50	9,464	-0.53%
2021/12/17	4	92.13	0	0.00	91.20	4	9,411	0.04%
2021/12/16	5	93.40	6	93.73	94.20	-1	9,293	-0.01%
2021/12/15	3	92.70	2	93.20	92.10	1	9,227	0.01%
2021/12/14	41	92.02	0	0.00	92.00	41	9,170	0.45%
2021/12/13	67	93.91	1	93.80	93.80	66	9,086	0.73%
2021/12/10	0	0.00	3	95.50	95.50	-3	8,940	-0.03%
2021/12/09	61	98.70	6	97.30	96.90	55	8,845	0.62%
2021/12/08	72	99.14	20	99.73	98.50	52	8,661	0.60%
2021/12/07	60	97.92	5	97.64	97.10	55	8,383	0.66%
2021/12/06	63	100.29	16	99.78	97.60	47	8,243	0.57%
2021/12/03	6	97.22	6	97.68	96.90	0	7,806	0.00%
2021/12/02	4	101.58	2	97.70	97.00	2	7,640	0.03%
2021/12/01	2	98.50	6	99.60	101.50	-4	7,293	-0.05%
2021/11/30	18	99.75	115	98.68	99.10	-97	6,853	-1.42%	大賣/
2021/11/29	2	94.20	103	94.43	94.10	-101	6,181	-1.63%	大賣/鉅額交易
2021/11/26	125	97.31	22	97.21	96.40	103	6,102	1.69%	大買/鉅額交易
2021/11/25	103	95.92	18	97.09	95.00	85	5,614	1.51%	大買/
2021/11/24	14	93.62	13	94.09	93.60	1	5,292	0.02%
2021/11/23	14	95.34	361.2	94.31	92.70	-347.2	5,125	-6.77%	大賣/鉅額交易
2021/11/22	72	99.72	36	97.53	97.50	36	4,867	0.74%
2021/11/19	13	93.19	101	93.56	93.30	-88	4,204	-2.09%	大賣/
2021/11/18	155	91.59	269	91.22	90.60	-114	3,805	-3.00%	大買/大賣/鉅額交易
2021/11/17	22	87.88	10	87.19	87.10	12	3,454	0.35%
2021/11/16	15	89.15	31	95.03	89.80	-16	3,338	-0.48%
2021/11/15	30	88.59	197	93.57	94.30	-167	2,987	-5.59%	大賣/鉅額交易
2021/11/11	0	0.00	1	86.50	85.90	-1	2,700	-0.04%
2021/11/10	0	0.00	31	85.75	85.70	-31	2,730	-1.14%
2021/11/09	40	84.79	0	0.00	84.90	40	2,747	1.46%
2021/11/08	3	84.40	23	84.19	84.10	-20	2,768	-0.72%
2021/11/05	0	0.00	2	86.80	87.10	-2	2,769	-0.07%
2021/11/04	202.2	88.55	0	0.00	87.60	202.2	2,776	7.28%	大買/鉅額交易
2021/11/03	150	87.64	100	86.66	87.30	50	2,807	1.78%	大買/
2021/11/02	55	86.86	7	88.01	86.20	48	2,751	1.74%
2021/11/01	101	89.16	167	89.15	87.70	-66	2,682	-2.46%	大買/大賣/
2021/10/29	111	87.82	2	88.10	88.50	109	2,551	4.27%	大買/鉅額交易
2021/10/28	276	86.83	13	87.24	87.60	263	2,440	10.77%	大買/鉅額交易
2021/10/27	69	83.39	36	82.86	83.60	33	2,248	1.47%
2021/10/26	35	81.88	0	0.00	81.00	35	2,177	1.61%
2021/10/20	0	0.00	2	77.10	77.60	-2	2,283	-0.09%
2021/10/19	2	75.30	0	0.00	76.90	2	2,324	0.09%
2021/10/14	0	0.00	1	74.10	74.60	-1	2,590	-0.04%
2021/10/07	0	0.00	4	75.53	75.50	-4	2,914	-0.14%
2021/10/05	0	0.00	1	72.50	73.50	-1	3,752	-0.03%
2021/10/04	3	71.67	1	72.90	71.50	2	3,780	0.05%
2021/10/01	1	74.00	0	0.00	73.50	1	3,819	0.03%
2021/09/30	0	0.00	1	76.80	76.80	-1	3,870	-0.03%
2021/09/29	3	76.43	0	0.00	75.70	3	4,236	0.07%
2021/09/08	2	78.75	0	0.00	78.20	2	6,034	0.03%
2021/09/07	0	0.00	1	80.40	80.80	-1	6,014	-0.02%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/02	1	84.50	0	0.00	82.50	1	5,999	0.02%
2021/09/01	22	85.11	21	86.56	84.40	1	5,976	0.02%
2021/08/30	2	82.10	0	0.00	82.60	2	5,832	0.03%
2021/08/27	1	84.00	0	0.00	83.00	1	5,834	0.02%
2021/08/26	8	84.06	10	84.17	84.40	-2	5,837	-0.03%
2021/08/25	55	83.44	55	85.22	83.40	0	5,850	0.00%
2021/08/11	14	83.33	12	81.62	81.50	2	5,905	0.03%
2021/08/10	1	85.60	14	86.91	85.30	-13	5,891	-0.22%
2021/08/09	15	87.04	0	0.00	86.00	15	5,919	0.25%
2021/08/06	1	85.70	10	85.10	84.80	-9	5,888	-0.15%
2021/08/05	1	86.10	0	0.00	86.00	1	5,938	0.02%
2021/08/03	3	87.13	0	0.00	88.00	3	6,078	0.05%
2021/07/28	2	86.10	1	85.80	85.90	1	6,249	0.02%
2021/07/27	3	89.10	2	91.00	89.30	1	6,322	0.02%
2021/07/26	5	90.58	11	90.95	91.70	-6	6,284	-0.10%
2021/07/23	15	89.50	2	90.60	89.20	13	6,240	0.21%
2021/07/21	0	0.00	3	90.50	88.20	-3	6,516	-0.05%
2021/07/20	4	87.00	5	87.50	86.60	-1	6,441	-0.02%
2021/07/19	4	89.70	2	90.10	89.50	2	6,373	0.03%
2021/07/16	5	90.90	15	91.55	91.30	-10	6,365	-0.16%
2021/07/15	1	90.70	1	91.40	90.40	0	6,363	0.00%
2021/07/14	1	92.10	1	92.60	90.60	0	6,334	0.00%
2021/07/13	48	94.26	50	97.93	92.20	-2	6,255	-0.03%
2021/07/12	1	92.70	4.1	93.94	94.30	-3.1	5,656	-0.06%
2021/07/09	2	90.90	0	0.00	90.20	2	5,498	0.04%
2021/07/08	9	91.14	1.1	91.17	91.10	7.9	5,553	0.14%
2021/07/07	1	92.50	11	91.24	90.80	-10	5,573	-0.18%
2021/07/06	119	95.57	115	94.58	92.10	4	5,563	0.07%	大買/大賣/
2021/07/05	25	91.18	34	92.01	91.60	-9	5,337	-0.17%
2021/07/02	2	89.55	1	90.20	89.20	1	5,510	0.02%
2021/07/01	2	89.35	3	91.77	88.00	-1	5,490	-0.02%
2021/06/30	5	92.60	11	92.15	92.00	-6	5,433	-0.11%
2021/06/29	37	91.69	8	92.10	92.50	29	5,408	0.54%
2021/06/28	50	93.14	32	93.43	92.40	18	5,203	0.35%
2021/06/25	21.2	90.28	31	91.03	91.00	-9.8	4,772	-0.21%
2021/06/24	7	84.89	4	85.13	86.20	3	4,312	0.07%
2021/06/22	1	79.70	0	0.00	79.70	1	4,216	0.02%
2021/06/21	1	80.80	0	0.00	80.80	1	4,232	0.02%
2021/06/18	0	0.00	2	82.75	83.30	-2	4,293	-0.05%
2021/06/16	0	0.00	12	81.08	80.90	-12	4,455	-0.27%
2021/06/15	0	0.00	5	82.00	82.00	-5	4,576	-0.11%
2021/06/11	7	82.07	0	0.00	81.20	7	4,646	0.15%
2021/06/02	0	0.00	1	80.70	80.60	-1	5,422	-0.02%
2021/06/01	8	83.55	2	82.60	82.50	6	5,826	0.10%
2021/05/28	5	80.70	0	0.00	81.20	5	5,980	0.08%
2021/05/26	1	80.20	2	80.10	79.00	-1	6,293	-0.02%
2021/05/25	2	79.40	0	0.00	78.20	2	6,397	0.03%
2021/05/24	0	0.00	1	77.00	77.40	-1	6,618	-0.02%
2021/05/20	0	0.00	2	74.60	73.90	-2	7,728	-0.03%
2021/05/19	8	74.60	0	0.00	75.00	8	8,583	0.09%
2021/05/18	6	70.57	0	0.00	73.60	6	8,963	0.07%
2021/05/17	8	68.50	19	67.96	68.30	-11	8,983	-0.12%
2021/05/14	0	0.00	1	74.50	73.50	-1	9,000	-0.01%
2021/05/13	1	72.80	5	69.50	74.20	-4	9,084	-0.04%
2021/05/12	0	0.00	9	74.26	72.00	-9	9,244	-0.10%
2021/05/11	1	77.80	0	0.00	77.60	1	9,154	0.01%
2021/05/10	13	85.36	7	82.99	82.50	6	9,133	0.07%
2021/05/07	0	0.00	4	84.48	84.50	-4	9,148	-0.04%
2021/05/05	2	77.50	2	77.55	77.00	0	9,153	0.00%
2021/05/04	2	77.10	1	77.20	78.10	1	9,146	0.01%
2021/05/03	0	0.00	1	88.20	85.60	-1	9,019	-0.01%
2021/04/29	1	89.40	4	89.28	88.70	-3	8,986	-0.03%
2021/04/28	7	92.57	4	93.60	90.70	3	8,972	0.03%
2021/04/21	33	89.88	13	90.48	88.80	20	8,661	0.23%
2021/04/20	16	89.60	16	89.85	90.00	0	8,621	0.00%
2021/04/19	0	0.00	1	89.00	88.80	-1	8,673	-0.01%
2021/04/16	3	90.33	0	0.00	89.80	3	8,803	0.03%
2021/04/15	21	89.66	22	89.75	89.30	-1	8,847	-0.01%
2021/04/14	3	85.60	0	0.00	87.40	3	8,872	0.03%
2021/04/12	0	0.00	2	91.05	90.00	-2	8,845	-0.02%
2021/04/09	4	91.60	5	92.12	90.70	-1	8,899	-0.01%
2021/04/08	3	93.37	38	93.40	93.30	-35	8,771	-0.40%
2021/04/06	2	88.05	4	88.73	87.70	-2	8,521	-0.02%
2021/04/01	5	90.66	3	90.10	89.70	2	8,460	0.02%
2021/03/31	1	89.30	2	89.60	89.30	-1	8,378	-0.01%
2021/03/29	2	88.90	4.3	88.64	88.80	-2.3	8,334	-0.03%
2021/03/26	6	87.87	15	88.17	88.20	-9	8,323	-0.11%
2021/03/25	1	86.60	12	87.21	86.30	-11	8,295	-0.13%
2021/03/24	1	87.70	0	0.00	87.50	1	8,304	0.01%
2021/03/23	3	87.17	1	87.40	87.10	2	8,284	0.02%
2021/03/22	14	89.84	1	88.80	88.80	13	8,227	0.16%
2021/03/19	7	91.16	6	91.10	91.10	1	8,208	0.01%
2021/03/18	12	91.30	13	91.37	91.20	-1	8,174	-0.01%
2021/03/17	13	90.12	3	90.87	89.30	10	8,218	0.12%
2021/03/16	14	90.09	13	90.15	89.90	1	8,359	0.01%
2021/03/15	3	89.00	6	89.10	88.80	-3	8,476	-0.04%
2021/03/12	0	0.00	1	89.00	89.10	-1	8,447	-0.01%
2021/03/11	1	92.40	9	91.90	90.10	-8	8,423	-0.09%
2021/03/10	0	0.00	1	90.10	90.40	-1	8,239	-0.01%
2021/03/09	14	88.49	11	88.47	89.20	3	8,160	0.04%
2021/03/08	3	88.27	4	87.93	87.00	-1	8,088	-0.01%
2021/03/05	18	89.77	5	90.50	88.10	13	8,016	0.16%
2021/03/04	1	87.20	1	88.30	86.10	0	7,670	0.00%
2021/03/03	9	90.37	4	90.73	89.80	5	7,702	0.06%
2021/03/02	7	89.81	6	92.25	88.90	1	7,600	0.01%
2021/02/26	6	90.68	1	92.00	92.00	5	7,479	0.07%
2021/02/25	12	89.87	6	89.98	89.70	6	7,279	0.08%
2021/02/24	24	93.18	4	93.20	90.70	20	7,132	0.28%
2021/02/23	12	93.29	14	92.71	93.20	-2	6,872	-0.03%
2021/02/22	48.3	97.99	67	97.85	95.80	-18.7	6,549	-0.29%
2021/02/19	73	91.01	43	91.03	94.00	30	5,820	0.52%
2021/02/18	13	82.58	23	84.27	85.50	-10	4,952	-0.20%
2021/02/05	0	0.00	3	75.60	75.60	-3	4,508	-0.07%
2021/02/03	9	76.21	6	76.80	75.70	3	4,357	0.07%
2021/02/01	2	72.15	0	0.00	72.30	2	4,219	0.05%
2021/01/29	55	76.52	59	77.48	73.80	-4	4,167	-0.10%
2021/01/28	6	75.45	2	73.00	74.30	4	4,016	0.10%
2021/01/27	34	73.61	34	75.08	74.80	0	3,975	0.00%
2021/01/25	2	74.00	2	74.40	73.90	0	3,903	0.00%
2021/01/22	0	0.00	15	72.30	73.20	-15	3,877	-0.39%
2021/01/21	1	71.80	0	0.00	71.00	1	3,846	0.03%
2021/01/20	1	73.20	2	72.70	72.10	-1	3,809	-0.03%
2021/01/18	2	73.65	0	0.00	73.80	2	3,709	0.05%
2021/01/15	2	75.00	1	76.70	75.50	1	3,670	0.03%
2021/01/12	1	76.70	8	76.84	76.10	-7	3,555	-0.20%
2021/01/11	23	79.03	15	79.10	79.90	8	3,465	0.23%
2021/01/08	2	77.35	0	0.00	77.60	2	3,298	0.06%
2021/01/07	3	76.97	2	77.30	77.10	1	3,212	0.03%
2021/01/06	1	75.00	0	0.00	74.60	1	3,156	0.03%
2021/01/05	2	77.10	0	0.00	77.50	2	3,075	0.07%
2021/01/04	5	76.96	7	77.00	78.00	-2	3,019	-0.07%
2020/12/31	1	73.80	0.1	74.70	73.90	0.9	2,905	0.03%
2020/12/30	4	74.90	2	74.10	74.30	2	2,885	0.07%
2020/12/29	1	75.10	22	73.99	73.70	-21	2,867	-0.73%
2020/12/28	20	73.00	0	0.00	73.00	20	2,810	0.71%
2020/12/25	7	73.41	7	73.66	72.70	0	2,798	0.00%
2020/12/24	12	72.75	12	72.60	72.70	0	2,779	0.00%
2020/12/23	0	0.00	2	71.25	71.70	-2	2,781	-0.07%
2020/12/22	2	70.20	2	70.80	70.20	0	2,781	0.00%
2020/12/21	1	72.20	0	0.00	72.20	1	2,772	0.04%
2020/12/18	2	74.00	1	74.00	73.60	1	2,747	0.04%
2020/12/16	1	73.10	1	72.60	72.50	0	2,699	0.00%
2020/12/15	3	72.73	10	75.00	72.20	-7	2,672	-0.26%
2020/12/14	11	76.03	0	0.00	75.50	11	2,592	0.42%
2020/12/11	1	77.50	7	77.37	77.20	-6	2,545	-0.24%
2020/12/10	16	78.34	7	78.60	79.90	9	2,382	0.38%
2020/12/09	8	76.54	11	77.59	78.80	-3	2,176	-0.14%
2020/12/07	3	72.70	2	73.10	72.50	1	1,922	0.05%
2020/12/04	0	0.00	5	73.60	73.70	-5	1,889	-0.26%
2020/12/03	5	75.10	0	73.90	74.20	5	1,868	0.27%
2020/12/02	0	73.40	0	0.00	73.90	0	1,793	0.00%
2020/12/01	1	73.00	0	0.00	72.40	1	1,747	0.06%
2020/11/30	2	73.00	11	73.82	73.20	-9	1,727	-0.52%
2020/11/27	14	72.65	9	73.57	74.00	5	1,682	0.30%
2020/11/24	6	70.68	0	0.00	70.60	6	1,471	0.41%
2020/11/20	1	69.60	0	0.00	70.00	1	1,459	0.07%
2020/11/18	0	0.00	1	71.20	70.30	-1	1,453	-0.07%
2020/11/16	10	69.50	10	69.70	68.70	0	1,424	0.00%
2020/11/12	0	0.00	2	69.20	69.00	-2	1,426	-0.14%
2020/11/11	3	68.53	1	68.50	68.80	2	1,410	0.14%
2020/11/09	0	0.00	1	65.70	67.90	-1	1,366	-0.07%
2020/11/06	0	0.00	2	65.00	64.70	-2	1,330	-0.15%
2020/11/05	0	0.00	4	64.80	64.90	-4	1,371	-0.29%
2020/10/27	4	65.10	0	0.00	65.00	4	1,540	0.26%
2020/10/21	2	66.50	7	66.43	66.40	-5	1,705	-0.29%
2020/10/16	1	65.20	0	0.00	64.80	1	1,906	0.05%
2020/10/15	0	0.00	3	65.90	65.60	-3	1,973	-0.15%
2020/10/14	3	65.40	3	66.87	66.60	0	1,992	0.00%
2020/10/08	5	66.10	0	0.00	66.00	5	2,110	0.24%
2020/10/05	0	0.00	6	64.65	64.70	-6	2,411	-0.25%
2020/09/30	6	64.10	0	0.00	64.40	6	2,637	0.23%
2020/09/25	0	0.00	2	63.80	62.20	-2	3,596	-0.06%
2020/09/24	2	64.10	1	64.30	63.90	1	3,593	0.03%
2020/09/22	0	0.00	2	66.10	66.10	-2	3,637	-0.05%
2020/09/21	0	0.00	20	67.20	67.10	-20	3,647	-0.55%
2020/09/17	3	68.00	0	0.00	67.90	3	3,672	0.08%
2020/09/14	20	66.40	0	0.00	66.30	20	3,807	0.53%
2020/09/08	1	65.10	1	65.00	65.10	0	3,898	0.00%
2020/09/04	3	66.00	0	0.00	66.40	3	3,990	0.08%
2020/09/02	0	0.00	1	67.00	68.20	-1	4,182	-0.02%
2020/08/26	1	66.20	3	66.77	66.60	-2	4,415	-0.05%
2020/08/21	0	0.00	10	64.60	65.00	-10	4,434	-0.23%
2020/08/20	3	63.33	0	0.00	63.60	3	4,430	0.07%
2020/08/19	1	68.90	3	70.00	68.50	-2	4,386	-0.05%
2020/08/13	0	0.00	1	70.40	70.00	-1	4,368	-0.02%
2020/08/12	7	70.37	1	70.70	69.90	6	4,365	0.14%
2020/08/11	3	71.13	0	0.00	71.10	3	4,377	0.07%
2020/08/07	1	71.40	1	72.00	70.80	0	4,407	0.00%
2020/08/06	0	0.00	1	71.50	71.60	-1	4,397	-0.02%
2020/08/05	2	71.15	1	71.70	71.30	1	4,403	0.02%
2020/08/04	5	70.00	0	0.00	69.90	5	4,400	0.11%
2020/07/31	0	0.00	1	69.10	69.00	-1	4,580	-0.02%
2020/07/29	1	67.20	1	68.10	68.50	0	4,577	0.00%
2020/07/24	2	69.80	3	70.00	70.40	-1	4,594	-0.02%
2020/07/23	0	0.00	3	72.30	72.30	-3	4,568	-0.07%
2020/07/22	0	0.00	5	73.06	73.00	-5	4,581	-0.11%
2020/07/21	6	72.40	6	71.90	72.00	0	4,496	0.00%
2020/07/16	16	71.70	0	0.00	71.50	16	4,457	0.36%
2020/07/15	6	72.83	0	0.00	71.20	6	4,439	0.14%
2020/07/14	2	73.20	3	72.67	72.60	-1	4,456	-0.02%
2020/07/13	6	75.63	0	0.00	75.20	6	4,414	0.14%
2020/07/10	10	76.66	10	76.52	75.00	0	4,421	0.00%
2020/07/09	24	79.91	30	79.98	79.90	-6	4,363	-0.14%
2020/07/08	42	81.59	21	81.41	81.40	21	4,194	0.50%
2020/07/07	8	75.19	12	74.31	77.10	-4	3,612	-0.11%
2020/07/06	5	72.24	5	72.02	72.10	0	3,368	0.00%
2020/07/03	4	71.15	0	0.00	70.60	4	3,365	0.12%
2020/07/02	5	71.60	0	0.00	71.20	5	3,431	0.15%
2020/06/24	0	0.00	1	70.50	70.20	-1	3,431	-0.03%
2020/06/16	1	70.10	2	69.90	69.70	-1	3,475	-0.03%
2020/06/11	3	71.83	0	0.00	69.90	3	3,586	0.08%
2020/06/10	9	73.80	5	74.34	72.20	4	3,590	0.11%
2020/06/09	0	0.00	5	72.50	72.40	-5	3,506	-0.14%
2020/06/05	0	0.00	1	72.00	72.50	-1	3,567	-0.03%
2020/06/04	5	72.00	1	71.70	71.40	4	3,593	0.11%
2020/06/03	2	73.10	2	72.70	72.40	0	3,618	0.00%
2020/06/02	16	72.76	12	72.85	72.30	4	3,568	0.11%
2020/05/28	0	0.00	1	71.00	68.80	-1	3,474	-0.03%
2020/05/26	0	0.00	3	69.60	69.50	-3	3,585	-0.08%
2020/05/25	1	69.30	1	69.00	69.00	0	3,620	0.00%
2020/05/22	0.4	68.10	0	0.00	68.10	0.4	3,694	0.01%
2020/05/21	5	69.58	5	69.74	69.60	0	3,740	0.00%
2020/05/19	1	68.20	0	0.00	68.00	1	3,884	0.03%
2020/05/18	5	66.80	0	0.00	67.30	5	4,012	0.12%
2020/05/15	3	67.90	4	67.93	67.20	-1	4,013	-0.02%
2020/05/14	5	70.30	5	68.80	68.80	0	4,008	0.00%
2020/05/12	4	71.60	4	70.65	71.00	0	4,052	0.00%
2020/05/11	1	70.90	4	70.85	70.90	-3	4,099	-0.07%
2020/05/08	8	71.15	0	0.00	70.70	8	4,087	0.20%
2020/05/07	0	0.00	2	73.55	74.60	-2	3,973	-0.05%
2020/05/06	2	71.40	1	71.60	71.30	1	3,944	0.03%
2020/05/04	1	71.00	1	70.80	70.70	0	4,041	0.00%
2020/04/30	0	0.00	3	72.50	72.60	-3	4,096	-0.07%
2020/04/29	1	71.30	0	0.00	71.30	1	4,105	0.02%
2020/04/28	0	0.00	6	70.48	70.40	-6	4,132	-0.15%
2020/04/27	1	70.60	1	69.10	70.40	0	4,228	0.00%
2020/04/24	4	68.35	3	68.20	68.20	1	4,231	0.02%
2020/04/20	1	70.40	6	70.20	70.40	-5	4,530	-0.11%
2020/04/17	0	0.00	1	69.60	69.20	-1	4,584	-0.02%
2020/04/16	0	0.00	3	70.20	69.70	-3	4,725	-0.06%
2020/04/14	8	69.08	14	69.93	69.70	-6	4,917	-0.12%
2020/04/09	2	68.50	2	68.20	67.30	0	5,868	0.00%
2020/04/08	1	68.10	1	67.90	68.40	0	6,121	0.00%
2020/04/07	1	66.90	4	66.60	66.60	-3	6,268	-0.05%
2020/04/06	3	62.30	0	0.00	62.40	3	6,416	0.05%
2020/03/27	5	63.80	5	61.90	61.00	0	7,928	0.00%
2020/03/25	0	0.00	1	61.20	61.60	-1	8,673	-0.01%
2020/03/24	1	59.30	0	0.00	58.90	1	8,750	0.01%
2020/03/23	0	0.00	2	54.10	54.10	-2	8,864	-0.02%
2020/03/20	2	57.25	3	55.67	57.50	-1	9,195	-0.01%
2020/03/19	4	54.33	7	53.03	52.30	-3	9,238	-0.03%
2020/03/18	0	0.00	2	60.40	58.10	-2	9,165	-0.02%
2020/03/17	2	60.95	1	62.10	60.20	1	9,235	0.01%
2020/03/16	1	63.30	5	63.06	62.00	-4	9,171	-0.04%
2020/03/13	1	64.50	0	0.00	68.00	1	9,102	0.01%
2020/03/12	4	73.63	5	74.82	71.00	-1	9,013	-0.01%
2020/03/11	3	79.83	2	80.65	78.50	1	8,929	0.01%
2020/03/10	2	78.65	0	0.00	80.80	2	8,950	0.02%
2020/03/09	1	81.60	12	79.94	79.00	-11	8,906	-0.12%
2020/03/06	0	0.00	8	83.29	83.20	-8	8,846	-0.09%
2020/03/05	2	85.10	1	84.90	84.60	1	8,831	0.01%
2020/03/04	4	83.25	3	82.97	83.70	1	8,817	0.01%
2020/03/03	3	84.27	4	83.93	83.70	-1	8,805	-0.01%
2020/03/02	2	83.35	1	80.10	81.50	1	8,759	0.01%
2020/02/27	3	87.20	6	86.25	83.70	-3	8,723	-0.03%
2020/02/26	2	88.75	7	88.33	88.30	-5	8,644	-0.06%
2020/02/25	13	90.54	7	90.87	90.30	6	8,605	0.07%
2020/02/24	6	89.40	5	90.10	91.90	1	8,532	0.01%
2020/02/20	8	91.60	14	92.41	91.00	-6	8,474	-0.07%
2020/02/19	10	90.60	6	91.00	92.10	4	8,358	0.05%
2020/02/17	3	87.80	4	88.13	88.40	-1	8,238	-0.01%
2020/02/13	0	0.00	6	88.93	87.80	-6	8,200	-0.07%
2020/02/12	7	87.63	5	87.64	88.50	2	8,187	0.02%
2020/02/10	2	83.90	4	83.02	84.00	-2	8,140	-0.02%
2020/02/07	0	0.00	1	86.10	85.40	-1	8,138	-0.01%
2020/02/06	5	87.84	7	87.63	88.00	-2	8,139	-0.02%
2020/02/05	15	88.60	25	87.92	86.70	-10	8,141	-0.12%
2020/02/04	5	87.00	7	88.09	87.60	-2	8,089	-0.02%
2020/02/03	0	0.00	1	81.50	84.80	-1	8,065	-0.01%
2020/01/31	3	86.97	7	85.07	86.50	-4	8,256	-0.05%
2020/01/30	4	86.95	13	87.07	86.60	-9	8,282	-0.11%
2020/01/20	6	95.97	0	0.00	96.20	6	8,158	0.07%
2020/01/17	0	0.00	3	95.80	95.00	-3	8,174	-0.04%
2020/01/16	3	95.70	13	95.00	96.60	-10	8,264	-0.12%
2020/01/15	3	96.43	4	97.10	95.50	-1	8,159	-0.01%
2020/01/14	15	99.30	1	97.40	98.30	14	8,055	0.17%
2020/01/13	3	97.87	2	97.20	98.20	1	7,961	0.01%
2020/01/10	3	99.07	9	100.83	97.00	-6	7,897	-0.08%
2020/01/09	2	100.00	4	100.50	100.50	-2	7,686	-0.03%
2020/01/08	6	98.98	5	99.56	97.40	1	7,556	0.01%
2020/01/07	11	100.14	5	100.12	99.20	6	7,403	0.08%
2020/01/06	24	105.23	14	106.14	103.00	10	7,077	0.14%
2020/01/03	22	103.98	8	105.19	104.50	14	6,656	0.21%
2020/01/02	17	109.50	8	111.19	108.50	9	6,306	0.14%
2019/12/31	3	104.67	8	107.25	108.00	-5	6,011	-0.08%
2019/12/30	5	105.80	9.4	107.20	105.50	-4.4	5,801	-0.08%
2019/12/27	14	106.79	23	107.07	106.00	-9	5,576	-0.16%
2019/12/26	29	105.97	23	106.46	106.50	6	5,269	0.11%
2019/12/25	2	99.15	19	99.07	101.50	-17	4,672	-0.36%
2019/12/24	14	96.53	1	96.30	96.50	13	4,318	0.30%
2019/12/23	5	95.16	17	96.92	95.80	-12	4,028	-0.30%
2019/12/20	9	87.78	10	88.04	88.90	-1	3,572	-0.03%
2019/12/19	4	87.00	54	86.38	85.60	-50	3,250	-1.54%
2019/12/18	18	86.21	10	86.80	86.50	8	3,126	0.26%
2019/12/17	56	86.46	18	86.33	86.00	38	3,007	1.26%
2019/12/16	8	81.88	3	82.33	82.80	5	2,674	0.19%
2019/12/13	5	79.20	0	0.00	79.10	5	2,585	0.19%
2019/12/12	7	80.84	2	82.00	80.20	5	2,560	0.20%
2019/12/11	1	79.30	0	0.00	79.10	1	2,464	0.04%
2019/12/09	2	79.20	2	79.20	78.90	0	2,476	0.00%
2019/12/06	0	0.00	2	78.65	78.40	-2	2,492	-0.08%
2019/12/05	3	78.90	3	79.20	78.70	0	2,519	0.00%
2019/12/03	0	0.00	1	77.00	77.10	-1	2,497	-0.04%
2019/12/02	0	0.00	1	78.40	77.40	-1	2,515	-0.04%
2019/11/29	1	78.10	0	0.00	78.40	1	2,554	0.04%
2019/11/27	0	0.00	2	78.70	78.70	-2	2,591	-0.08%
2019/11/26	3	78.93	7	78.71	78.90	-4	2,729	-0.15%
2019/11/25	0	0.00	1	78.00	77.40	-1	2,839	-0.04%
2019/11/22	2	76.60	0	0.00	76.50	2	2,859	0.07%
2019/11/21	1	76.10	0	0.00	76.50	1	2,896	0.03%
2019/11/19	5	77.80	0	0.00	77.80	5	2,967	0.17%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/14	1	79.20	1	78.90	77.70	0	3,075	0.00%
2019/11/13	3	79.27	0	0.00	79.10	3	3,136	0.10%
2019/11/12	1	80.00	1	80.00	80.10	0	3,145	0.00%
2019/11/11	7	80.77	39.1	80.14	79.70	-32.1	3,175	-1.01%
2019/11/08	4	83.38	1	83.00	83.00	3	3,204	0.09%
2019/11/06	0	0.00	2	84.30	84.20	-2	3,240	-0.06%
2019/11/05	3	85.93	2	85.25	85.20	1	3,239	0.03%
2019/11/04	0	0.00	2	86.00	85.40	-2	3,240	-0.06%
2019/10/31	2	84.30	1	84.00	84.00	1	3,225	0.03%
2019/10/30	1	86.10	14	85.89	84.90	-13	3,181	-0.41%
2019/10/29	6	84.18	5	84.16	84.80	1	2,957	0.03%
2019/10/28	0	0.00	2	82.40	82.10	-2	2,908	-0.07%
2019/10/25	2	83.15	5	85.50	83.00	-3	2,909	-0.10%
2019/10/24	32	83.03	17	83.81	84.30	15	2,857	0.52%
2019/10/23	2	81.40	2	81.35	81.10	0	2,728	0.00%
2019/10/17	1	79.80	0	0.00	79.80	1	2,838	0.04%
2019/10/16	2	79.85	0	0.00	79.80	2	2,929	0.07%
2019/10/15	3	79.57	11	79.65	79.10	-8	3,218	-0.25%
2019/10/14	2	78.70	4	78.83	78.90	-2	3,284	-0.06%
2019/10/08	0	0.00	4	81.20	80.40	-4	3,290	-0.12%
2019/10/02	25	81.34	28	81.50	81.50	-3	3,389	-0.09%
2019/09/26	1	80.30	1	79.70	79.30	0	3,494	0.00%
2019/09/25	0	0.00	1	80.60	79.30	-1	3,539	-0.03%
2019/09/24	1	81.20	0	0.00	81.20	1	3,690	0.03%
2019/09/23	1	81.70	1	81.50	81.00	0	3,757	0.00%
2019/09/20	1	80.60	0	0.00	80.70	1	4,061	0.02%
2019/09/19	5	80.50	0	0.00	80.40	5	4,033	0.12%
2019/09/17	3	82.30	2	82.55	81.90	1	4,030	0.02%
2019/09/16	2	81.50	0	0.00	81.50	2	4,101	0.05%
2019/09/10	0	0.00	3	82.27	82.30	-3	4,277	-0.07%
2019/09/09	2	84.10	2	83.90	83.60	0	4,317	0.00%
2019/09/06	1	85.50	1	85.50	85.30	0	4,528	0.00%
2019/09/05	0	0.00	1	86.30	85.90	-1	4,789	-0.02%
2019/09/03	6	86.22	6	86.05	84.70	0	4,841	0.00%
2019/09/02	1	85.70	2	85.75	86.00	-1	4,833	-0.02%
2019/08/30	1	85.70	6	86.65	85.70	-5	4,851	-0.10%
2019/08/29	13	88.10	11	88.71	86.10	2	4,820	0.04%
2019/08/28	9	86.96	7	86.80	87.70	2	4,687	0.04%
2019/08/27	3	83.87	3	83.83	84.00	0	4,565	0.00%
2019/08/26	1	83.30	4	83.00	82.00	-3	4,579	-0.07%
2019/08/23	2	86.15	1	85.50	85.10	1	4,534	0.02%
2019/08/22	2	87.30	2	87.20	85.80	0	4,491	0.00%
2019/08/21	7	85.47	6	85.58	85.30	1	4,431	0.02%
2019/08/20	1	85.60	1	84.40	85.30	0	4,411	0.00%
2019/08/19	1	85.90	2	84.10	84.10	-1	4,378	-0.02%
2019/08/15	4	81.93	1	80.90	82.60	3	4,266	0.07%
2019/08/14	1	82.20	5	82.40	82.30	-4	4,258	-0.09%
2019/08/13	4	82.05	2	81.70	80.70	2	4,238	0.05%
2019/08/12	3	82.17	5	82.90	82.90	-2	4,208	-0.05%
2019/08/08	7	79.40	1	80.00	79.50	6	4,154	0.14%
2019/08/07	0	0.00	3	78.00	78.00	-3	4,167	-0.07%
2019/08/06	0	0.00	5	77.10	79.50	-5	4,196	-0.12%
2019/08/05	6	79.90	8	78.54	78.00	-2	4,198	-0.05%
2019/08/01	2	82.90	1	82.80	82.70	1	4,210	0.02%
2019/07/31	1	82.90	3	82.73	83.40	-2	4,220	-0.05%
2019/07/30	0	0.00	2	82.65	81.80	-2	4,191	-0.05%
2019/07/26	1	85.50	2	85.25	85.40	-1	4,270	-0.02%
2019/07/25	1	85.50	0	0.00	86.00	1	4,275	0.02%
2019/07/24	0	0.00	3	84.57	84.30	-3	4,282	-0.07%
2019/07/23	2	85.40	5	84.96	84.80	-3	4,307	-0.07%
2019/07/22	6	85.05	6	85.05	84.90	0	4,351	0.00%
2019/07/19	5	85.44	4	85.85	85.00	1	4,365	0.02%
2019/07/18	3	85.00	1	86.70	85.00	2	4,337	0.05%
2019/07/17	15	89.56	40	90.49	87.20	-25	4,321	-0.58%
2019/07/16	3	87.20	4	87.98	86.80	-1	4,094	-0.02%
2019/07/12	1	85.50	2	86.05	85.80	-1	4,268	-0.02%
2019/07/11	7	86.66	11	86.64	86.00	-4	4,338	-0.09%
2019/07/10	6	85.90	1	85.50	86.40	5	4,383	0.11%
2019/07/09	4	84.78	4	84.25	84.00	0	4,450	0.00%
2019/07/08	3	85.30	7	85.57	85.10	-4	4,593	-0.09%
2019/07/05	2	86.30	0	0.00	86.40	2	4,668	0.04%
2019/07/04	2	86.20	1	86.30	86.00	1	4,777	0.02%
2019/07/03	7	88.86	7	88.53	87.00	0	4,814	0.00%
2019/07/02	1	88.50	6	89.17	88.50	-5	4,827	-0.10%
2019/07/01	3	90.33	4	91.03	89.70	-1	4,829	-0.02%
2019/06/28	6	86.05	3	86.13	86.90	3	4,801	0.06%
2019/06/27	29	86.58	23	86.16	86.90	6	5,131	0.12%
2019/06/26	7	81.46	5	82.10	82.40	2	4,997	0.04%
2019/06/25	5	82.22	4	81.93	81.30	1	5,226	0.02%
2019/06/21	6	84.42	3	83.53	80.80	3	6,009	0.05%
2019/06/20	14	83.69	5	83.82	84.00	9	6,228	0.14%
2019/06/19	4	82.70	6	82.47	82.20	-2	6,977	-0.03%
2019/06/18	7	82.11	7	81.81	80.80	0	7,536	0.00%
2019/06/17	6	81.70	6	81.62	83.00	0	7,921	0.00%
2019/06/14	13	82.47	7	81.89	81.60	6	7,923	0.08%
2019/06/13	10	80.59	6	80.37	80.40	4	7,774	0.05%
2019/06/12	8	74.45	12	75.41	76.00	-4	7,605	-0.05%
2019/06/11	1	74.90	1	74.40	74.10	0	7,906	0.00%
2019/06/10	2	73.20	4	73.23	73.50	-2	8,015	-0.02%
2019/05/31	6	74.05	5	74.24	73.60	1	8,119	0.01%
2019/05/30	0	0.00	0	73.10	73.10	0	8,167	0.00%
2019/05/27	0	0.00	11	72.00	72.30	-11	8,334	-0.13%
2019/05/24	0	0.00	9	72.77	72.60	-9	8,468	-0.11%
2019/05/23	2	72.60	5	72.96	72.90	-3	8,607	-0.03%
2019/05/21	0	0.00	7	75.33	77.30	-7	9,173	-0.08%
2019/05/20	0	0.00	8	75.18	75.20	-8	9,297	-0.09%
2019/05/17	5	75.74	16	75.31	75.00	-11	9,366	-0.12%
2019/05/16	4	78.88	4	79.23	78.00	0	9,375	0.00%
2019/05/15	4	79.98	4	80.60	80.00	0	9,406	0.00%
2019/05/14	4	79.88	5	78.98	80.60	-1	9,518	-0.01%
2019/05/13	0	0.00	6	80.63	78.50	-6	9,507	-0.06%
2019/05/10	7	82.19	0	0.00	81.50	7	9,510	0.07%
2019/05/08	0	0.00	0	86.40	85.40	0	9,574	0.00%
2019/05/07	1	87.00	1	86.50	86.00	0	9,573	0.00%
2019/05/06	2	86.50	2	86.60	85.70	0	9,611	0.00%
2019/05/03	26	90.44	15	90.69	89.70	11	9,571	0.11%
2019/05/02	0	0.00	1	88.30	88.00	-1	9,524	-0.01%
2019/04/30	4	87.18	4	87.33	88.30	0	9,544	0.00%
2019/04/29	3	85.43	0	0.00	85.50	3	9,591	0.03%
2019/04/26	3	88.93	0	0.00	87.50	3	9,773	0.03%
2019/04/25	11	92.19	6	91.52	91.40	5	9,894	0.05%
2019/04/24	3	91.37	0	0.00	90.80	3	9,943	0.03%
2019/04/23	0	0.00	1	90.60	90.40	-1	10,073	-0.01%
2019/04/22	5	91.90	3	91.97	92.00	2	10,362	0.02%
2019/04/19	14	91.99	5	91.90	91.30	9	10,529	0.09%
2019/04/18	9	92.29	4	92.83	92.50	5	10,755	0.05%
2019/04/17	1	91.80	1	92.00	91.20	0	10,669	0.00%
2019/04/16	24	93.07	20	92.06	92.20	4	10,632	0.04%
2019/04/15	15	92.65	12	93.18	93.60	3	10,584	0.03%
2019/04/12	20	93.56	14	92.53	91.50	6	10,511	0.06%
2019/04/11	11	96.81	15	95.15	94.80	-4	10,375	-0.04%
2019/04/10	6	95.55	50	97.98	96.30	-44	10,308	-0.43%
2019/04/09	6	96.85	49	98.39	96.10	-43	10,267	-0.42%
2019/04/08	101	97.15	2	98.15	96.50	99	10,221	0.97%	大買/
2019/04/03	3	98.93	7	99.13	97.50	-4	10,114	-0.04%
2019/04/02	7	98.20	8	99.11	98.80	-1	10,066	-0.01%
2019/04/01	24	100.63	3	100.83	97.40	21	9,895	0.21%
2019/03/29	4	97.48	51	96.95	98.40	-47	9,486	-0.50%
2019/03/28	1	97.10	63	97.48	96.40	-62	9,346	-0.66%
2019/03/27	112	97.64	2	97.55	97.70	110	9,125	1.21%	大買/鉅額交易
2019/03/26	12	99.68	13	99.65	99.10	-1	8,857	-0.01%
2019/03/25	5	93.08	5	93.52	95.60	0	8,350	0.00%
2019/03/22	26	95.31	14	95.84	94.60	12	8,080	0.15%
2019/03/21	13	87.63	29	88.56	90.50	-16	7,287	-0.22%
2019/03/20	10	84.73	15	85.40	82.30	-5	6,741	-0.07%
2019/03/19	10	79.76	0	0.00	80.20	10	6,353	0.16%
2019/03/18	5	79.60	5	78.80	78.80	0	6,301	0.00%
2019/03/15	23	79.09	2	79.60	78.80	21	6,244	0.34%
2019/03/14	27	79.76	27	79.86	80.10	0	6,161	0.00%
2019/03/13	11	76.73	12	77.18	79.10	-1	5,920	-0.02%
2019/03/12	35	76.27	35	76.06	75.60	0	5,834	0.00%
2019/03/08	5	74.30	20	74.65	74.80	-15	5,987	-0.25%
2019/03/07	0	0.00	10	76.10	75.60	-10	6,020	-0.17%
2019/03/06	0	0.00	1	78.40	77.40	-1	6,106	-0.02%
2019/03/05	5	78.68	4	78.75	77.20	1	6,139	0.02%
2019/03/04	15	78.18	5	79.04	77.00	10	6,128	0.16%
2019/02/26	3	77.80	4	77.58	77.50	-1	6,118	-0.02%
2019/02/25	6	80.02	9	80.13	79.20	-3	6,320	-0.05%
2019/02/22	0	0.00	1	78.80	78.80	-1	6,205	-0.02%
2019/02/21	29	77.51	31	77.81	79.70	-2	6,066	-0.03%
2019/02/19	11	75.67	11	75.88	75.00	0	5,591	0.00%
2019/02/18	14	74.66	14	74.83	74.50	0	5,466	0.00%
2019/02/14	1	75.30	0	0.00	74.10	1	5,410	0.02%
2019/02/12	0	0.00	4	74.90	75.00	-4	5,329	-0.08%
2019/02/11	3	74.50	1	74.20	74.80	2	5,362	0.04%
2019/01/30	1	74.70	1	74.50	73.50	0	5,743	0.00%
2019/01/28	0	0.00	2	72.70	72.70	-2	6,021	-0.03%
2019/01/25	0	0.00	1	73.70	73.20	-1	6,071	-0.02%
2019/01/24	1	73.00	0	0.00	72.50	1	6,106	0.02%
2019/01/23	7	72.67	3	72.50	72.50	4	6,125	0.07%
2019/01/22	6	73.65	0	0.00	73.00	6	6,136	0.10%
2019/01/21	5	74.94	0	0.00	73.80	5	6,157	0.08%
2019/01/18	5	74.86	7	74.53	74.30	-2	6,148	-0.03%
2019/01/17	7	75.57	6	75.13	72.70	1	5,990	0.02%
2019/01/16	2	74.85	5	74.86	74.10	-3	5,890	-0.05%
2019/01/15	2	74.30	2	74.90	75.50	0	5,839	0.00%
2019/01/14	11	74.40	11	75.15	75.10	0	5,709	0.00%
2019/01/11	4	73.33	5	73.22	71.80	-1	5,386	-0.02%
2019/01/10	126	70.78	127	71.28	71.50	-1	5,164	-0.02%	大買/大賣/
2019/01/09	12	68.60	3	69.27	67.60	9	4,877	0.18%
2019/01/07	1	65.60	0	0.00	66.40	1	4,801	0.02%
2019/01/04	0	0.00	11	63.12	64.00	-11	4,813	-0.23%
2019/01/03	2	66.25	1	67.30	65.30	1	4,893	0.02%
2019/01/02	2	67.20	3	67.43	67.00	-1	4,968	-0.02%
2018/12/28	3	66.60	6	66.73	66.20	-3	4,990	-0.06%
2018/12/20	1	64.50	0	0.00	64.50	1	5,217	0.02%
2018/12/18	6	68.60	13	67.76	66.70	-7	5,263	-0.13%
2018/12/17	0	0.00	1	68.30	68.60	-1	5,355	-0.02%
2018/12/14	3	67.63	6	67.68	67.50	-3	5,358	-0.06%
2018/12/13	4	68.85	3	68.77	67.40	1	5,338	0.02%
2018/12/11	5	64.10	0	0.00	64.60	5	5,251	0.10%
2018/12/10	0	0.00	6	63.57	63.50	-6	5,277	-0.11%
2018/12/07	3	66.13	1	65.40	65.60	2	5,273	0.04%
2018/12/06	8	66.50	7	65.70	64.70	1	5,302	0.02%
2018/12/05	3	66.90	1	67.30	66.90	2	5,326	0.04%
2018/12/04	6	70.40	3	70.17	69.90	3	5,422	0.06%
2018/12/03	7	70.04	7	70.37	69.80	0	5,413	0.00%
2018/11/30	1	67.60	1	66.60	66.70	0	5,250	0.00%
2018/11/29	0	0.00	1	69.60	66.50	-1	5,216	-0.02%
2018/11/27	2	65.10	0	0.00	66.90	2	5,032	0.04%
2018/11/26	1	65.50	1	65.50	65.00	0	4,961	0.00%
2018/11/23	4	63.68	5	64.56	64.40	-1	4,940	-0.02%
2018/11/22	33	66.33	34	66.76	64.10	-1	4,887	-0.02%
2018/11/20	2	62.70	0	0.00	62.90	2	4,632	0.04%
2018/11/19	5	63.26	3	63.40	63.50	2	4,629	0.04%
2018/11/16	1	62.90	3	63.07	62.60	-2	4,624	-0.04%
2018/11/13	5	58.20	1	58.60	62.20	4	4,617	0.09%
2018/11/12	1	62.10	2	62.25	61.10	-1	4,614	-0.02%
2018/11/08	1	62.70	32	63.50	61.80	-31	4,694	-0.66%
2018/11/07	42	62.09	40	62.46	63.00	2	4,732	0.04%
2018/11/06	5	63.92	5	63.94	62.50	0	4,522	0.00%
2018/11/05	2	59.40	2	59.40	60.60	0	4,226	0.00%
2018/11/02	1	58.30	0	0.00	58.20	1	4,408	0.02%
2018/11/01	5	58.22	4	58.43	57.90	1	4,733	0.02%
2018/10/31	0	0.00	1	55.20	55.40	-1	4,905	-0.02%
2018/10/26	0	0.00	2	55.10	54.80	-2	4,844	-0.04%
2018/10/25	5	56.60	3	56.60	56.80	2	4,816	0.04%
2018/10/24	30	62.47	0	0.00	60.20	30	4,759	0.63%
2018/10/23	3	58.20	0	0.00	58.00	3	4,734	0.06%
2018/10/19	1	57.50	1	58.50	59.70	0	4,740	0.00%
2018/10/18	0	0.00	5	58.20	58.50	-5	4,744	-0.11%
2018/10/17	0	0.00	1	59.40	58.50	-1	4,821	-0.02%
2018/10/15	3	57.60	0	0.00	57.80	3	5,034	0.06%
2018/10/12	6	55.17	12	56.35	57.40	-6	5,083	-0.12%
2018/10/11	16	55.38	37	54.56	54.50	-21	5,070	-0.41%
2018/10/09	0	0.00	7	60.40	60.50	-7	5,094	-0.14%
2018/10/05	1	66.90	0	0.00	67.00	1	5,060	0.02%
2018/10/04	3	70.30	3	70.40	70.20	0	5,118	0.00%
2018/10/03	3	72.23	3	72.50	70.00	0	5,118	0.00%
2018/10/02	10	75.27	6	75.07	73.50	4	5,095	0.08%
2018/10/01	0	0.00	2	72.60	73.30	-2	5,000	-0.04%
2018/09/28	7	72.79	8	72.98	72.30	-1	5,050	-0.02%
2018/09/27	3	72.23	3	72.20	71.70	0	5,147	0.00%
2018/09/25	3	71.57	6	72.13	72.20	-3	5,172	-0.06%
2018/09/21	3	68.20	3	68.10	70.20	0	5,170	0.00%
2018/09/20	0	0.00	1	71.30	70.70	-1	5,080	-0.02%
2018/09/18	5	68.72	5	69.44	70.00	0	5,141	0.00%
2018/09/14	0	0.00	7	70.83	71.70	-7	5,216	-0.13%
2018/09/12	23	69.73	1	69.90	69.20	22	5,278	0.42%
2018/09/11	6	70.93	27	70.90	70.70	-21	5,357	-0.39%
2018/09/10	11	69.75	5	69.90	69.30	6	5,325	0.11%
2018/09/07	3	77.00	5	77.00	77.00	-2	5,431	-0.04%
2018/09/05	5	80.20	5	80.20	80.20	0	5,869	0.00%
2018/09/03	0	0.00	10	78.90	78.70	-10	6,833	-0.15%
2018/08/29	0	0.00	3	80.40	80.40	-3	7,524	-0.04%
2018/08/28	1	81.40	3	80.60	80.60	-2	7,796	-0.03%
2018/08/23	5	80.30	0	0.00	79.30	5	7,938	0.06%
2018/08/21	2	79.70	2	79.80	79.70	0	8,028	0.00%
2018/08/20	1	78.40	1	78.50	78.60	0	8,107	0.00%
2018/08/17	8	80.99	8	80.43	79.50	0	8,203	0.00%
2018/08/16	1	78.40	1	77.00	80.00	0	8,362	0.00%
2018/08/15	5	81.26	5	80.60	80.00	0	8,296	0.00%
2018/08/14	9	80.78	4	80.50	81.60	5	8,375	0.06%
2018/08/13	52	82.73	21	81.59	82.60	31	8,370	0.37%
2018/08/10	6	89.10	2	90.00	88.30	4	8,213	0.05%
2018/08/09	9	90.60	8	90.99	90.80	1	8,330	0.01%
2018/08/08	15	89.99	66	90.49	92.20	-51	8,183	-0.62%
2018/08/07	33	83.66	1	83.80	83.90	32	7,839	0.41%
2018/08/06	1	87.60	0	0.00	88.00	1	7,689	0.01%
2018/08/02	6	88.68	4	88.40	88.10	2	7,787	0.03%
2018/08/01	0	0.00	4	91.18	89.10	-4	7,823	-0.05%
2018/07/30	7	90.47	8	90.73	89.70	-1	7,938	-0.01%
2018/07/27	0	0.00	1	89.20	89.20	-1	7,938	-0.01%
2018/07/26	4	88.85	1	88.00	88.10	3	7,950	0.04%
2018/07/25	4	89.05	3	88.70	88.50	1	7,991	0.01%
2018/07/24	4	88.00	1	88.40	89.00	3	8,123	0.04%
2018/07/23	17	89.88	7	88.96	89.50	10	8,134	0.12%
2018/07/20	13	93.09	13	93.05	92.20	0	8,180	0.00%
2018/07/19	4	92.73	4	93.18	91.10	0	8,116	0.00%
2018/07/18	3	90.10	0	0.00	90.30	3	8,211	0.04%
2018/07/17	1	92.10	3	93.40	91.90	-2	8,406	-0.02%
2018/07/16	1	91.30	3	91.73	91.70	-2	8,455	-0.02%
2018/07/13	6	91.12	3	92.43	91.00	3	8,549	0.04%
2018/07/12	11	89.17	18	89.77	91.50	-7	8,961	-0.08%
2018/07/11	2	87.75	1	87.50	87.50	1	9,523	0.01%
2018/07/10	4	89.43	5	89.26	88.90	-1	9,647	-0.01%
2018/07/09	1	88.00	0	0.00	87.30	1	9,676	0.01%
2018/07/06	1	85.80	4	89.28	89.40	-3	9,702	-0.03%
2018/07/05	13	87.88	2	90.60	86.00	11	9,703	0.11%
2018/07/04	4	89.48	0	0.00	90.20	4	9,695	0.04%
2018/07/03	1	90.50	0	0.00	90.50	1	9,676	0.01%
2018/07/02	1	93.60	1	96.50	92.00	0	9,669	0.00%
2018/06/29	1	94.00	0	0.00	94.00	1	9,665	0.01%
2018/06/28	0	0.00	1	92.00	91.70	-1	9,635	-0.01%
2018/06/27	5	91.08	3	93.50	90.90	2	9,654	0.02%
2018/06/26	8	91.46	2	91.00	92.50	6	9,635	0.06%
2018/06/25	2	93.30	7	96.30	93.30	-5	9,602	-0.05%
2018/06/22	3	96.37	2	97.10	96.80	1	9,646	0.01%
2018/06/21	3	99.20	0	0.00	98.50	3	9,690	0.03%
2018/06/20	3	99.13	5	97.52	99.00	-2	9,823	-0.02%
2018/06/19	3	103.33	0	0.00	102.00	3	9,921	0.03%
2018/06/15	9	107.78	7	107.86	107.00	2	10,086	0.02%
2018/06/14	8	111.00	8	109.38	110.00	0	10,122	0.00%
2018/06/13	4	112.75	60	113.95	109.50	-56	10,003	-0.56%
2018/06/12	26	114.13	32	115.09	111.50	-6	9,896	-0.06%
2018/06/11	3	110.33	23	109.70	111.00	-20	9,973	-0.20%
2018/06/08	9	104.44	19	105.58	107.50	-10	9,426	-0.11%
2018/06/07	23	99.44	0	0.00	97.90	23	9,122	0.25%
2018/06/06	7	101.69	5	102.80	99.30	2	9,083	0.02%
2018/06/05	13	98.70	20	99.13	98.90	-7	9,182	-0.08%
2018/06/04	1	95.80	1	96.50	95.30	0	8,960	0.00%
2018/06/01	7	94.87	3	95.23	94.70	4	9,016	0.04%
2018/05/31	16	94.78	22	94.70	94.70	-6	9,096	-0.07%
2018/05/30	1	94.30	0	0.00	93.20	1	9,150	0.01%
2018/05/29	5	96.76	2	98.10	95.50	3	9,289	0.03%
2018/05/28	5	96.80	7	97.13	95.90	-2	9,717	-0.02%
2018/05/25	15	95.73	16	95.84	95.20	-1	9,996	-0.01%
2018/05/24	12	95.36	14	95.52	95.00	-2	9,908	-0.02%
2018/05/23	5	92.28	5	91.80	92.10	0	9,867	0.00%
2018/05/22	3	93.10	1	94.30	92.50	2	9,902	0.02%
2018/05/21	0	0.00	1	91.70	92.50	-1	9,906	-0.01%
2018/05/18	8	90.94	10	90.69	90.20	-2	9,899	-0.02%
2018/05/17	3	92.67	9	93.50	92.20	-6	10,010	-0.06%
2018/05/16	10	90.17	10	90.69	90.00	0	9,969	0.00%
2018/05/15	1	89.00	1	89.20	88.30	0	10,102	0.00%
2018/05/14	1	88.40	3	88.10	88.60	-2	10,327	-0.02%
2018/05/11	12	92.19	20	92.00	90.00	-8	10,396	-0.08%
2018/05/10	1	91.20	2	91.90	91.30	-1	10,518	-0.01%
2018/05/09	1	91.60	0	0.00	90.30	1	10,770	0.01%
2018/05/08	13	91.01	0	0.00	90.70	13	10,944	0.12%
2018/05/07	26	93.00	6	92.23	92.30	20	11,138	0.18%
2018/05/04	4	90.73	5	90.96	89.80	-1	11,659	-0.01%
2018/05/03	2	91.30	6	90.58	89.20	-4	11,957	-0.03%
2018/05/02	1	91.90	6	92.07	90.40	-5	12,704	-0.04%
2018/04/30	22	87.49	2	91.65	92.40	20	13,070	0.15%
2018/04/27	8	90.35	3	91.57	91.00	5	12,940	0.04%
2018/04/26	4	91.48	3	95.00	89.90	1	12,914	0.01%
2018/04/25	22	94.62	23	95.29	95.30	-1	12,840	-0.01%
2018/04/24	22	96.33	21	97.90	95.00	1	12,816	0.01%
2018/04/23	13	99.26	8	99.10	99.50	5	12,740	0.04%
2018/04/20	1	106.50	2	107.75	106.50	-1	12,537	-0.01%
2018/04/19	6	107.08	3	107.33	106.50	3	12,413	0.02%
2018/04/18	3	109.67	10	111.35	107.00	-7	12,497	-0.06%
2018/04/17	20	110.35	17	110.18	109.50	3	12,046	0.02%
2018/04/16	5	105.00	10	104.95	104.00	-5	11,418	-0.04%
2018/04/13	2	103.50	1	103.00	102.50	1	11,333	0.01%
2018/04/12	10	102.85	11	102.41	102.00	-1	11,311	-0.01%
2018/04/11	5	104.90	4	103.00	101.50	1	11,358	0.01%
2018/04/10	14	104.11	1	103.50	103.00	13	11,373	0.11%
2018/04/09	0	0.00	1	101.50	100.50	-1	11,333	-0.01%
2018/04/03	2	100.25	1	100.50	100.50	1	11,428	0.01%
2018/04/02	0	0.00	8	101.63	101.50	-8	11,484	-0.07%
2018/03/31	6	103.00	9	102.44	102.50	-3	11,617	-0.03%
2018/03/30	3	103.50	1	102.00	102.50	2	11,741	0.02%
2018/03/28	2	104.25	4	104.00	104.00	-2	11,923	-0.02%
2018/03/27	1	105.00	1	106.00	105.00	0	11,935	0.00%
2018/03/26	13	104.50	3	105.50	104.00	10	11,928	0.08%
2018/03/23	8	101.38	17	103.35	103.50	-9	11,928	-0.08%
2018/03/22	0	0.00	31	112.02	107.50	-31	11,923	-0.26%
2018/03/21	0	0.00	9	111.06	111.50	-9	11,799	-0.08%
2018/03/20	15	111.27	11	114.00	108.50	4	11,627	0.03%
2018/03/19	10	110.15	17	109.00	111.50	-7	11,530	-0.06%
2018/03/16	11	111.00	14	111.39	109.50	-3	11,568	-0.03%
2018/03/15	61	110.03	44	109.84	109.00	17	11,700	0.15%
2018/03/14	13	106.77	3	105.83	107.00	10	11,310	0.09%
2018/03/13	2	107.50	2	108.00	106.00	0	11,513	0.00%
2018/03/12	3	105.00	3	104.50	104.50	0	11,617	0.00%
2018/03/09	16	108.88	37	107.93	104.50	-21	11,812	-0.18%
2018/03/08	10	104.00	0	0.00	104.00	10	11,748	0.09%
2018/03/07	7	104.00	2	106.50	103.00	5	11,836	0.04%
2018/03/06	18	105.92	17	106.79	106.00	1	11,998	0.01%
2018/03/05	10	108.75	54	109.15	105.50	-44	12,005	-0.37%
2018/03/02	31	107.60	43	108.77	107.50	-12	11,990	-0.10%
2018/03/01	145	110.06	43	110.26	110.00	102	11,933	0.85%	大買/鉅額交易
2018/02/27	20	105.90	20	108.08	110.00	0	11,587	0.00%
2018/02/26	5	100.00	0	0.00	100.00	5	11,284	0.04%
2018/02/23	4	101.38	9	100.83	100.50	-5	11,390	-0.04%
2018/02/22	13	100.88	3	99.67	99.70	10	11,747	0.09%
2018/02/21	5	96.78	5	98.64	100.50	0	11,855	0.00%
2018/02/12	6	95.55	17	94.07	93.00	-11	11,861	-0.09%
2018/02/09	9	90.76	4	90.28	96.00	5	12,282	0.04%
2018/02/08	7	96.04	0	0.00	96.00	7	12,232	0.06%
2018/02/07	6	98.60	18	101.97	97.80	-12	12,194	-0.10%
2018/02/06	45	100.12	5	100.34	97.80	40	12,216	0.33%
2018/02/05	23	107.33	10	108.25	108.50	13	12,046	0.11%
2018/02/02	7	113.36	4	114.25	112.50	3	12,119	0.02%
2018/02/01	16	118.31	16	119.53	114.00	0	12,158	0.00%
2018/01/31	4	118.00	31	119.15	118.00	-27	12,072	-0.22%
2018/01/30	4	122.38	4	123.38	123.00	0	12,087	0.00%
2018/01/29	30	122.08	18	122.06	124.00	12	12,033	0.10%
2018/01/26	28	116.88	22	116.45	116.00	6	11,783	0.05%
2018/01/25	84	111.24	106	112.65	116.00	-22	11,579	-0.19%	大賣/
2018/01/24	29	101.27	60.4	100.06	105.50	-31.4	10,980	-0.29%
2018/01/23	1	96.30	2	98.00	96.10	-1	11,090	-0.01%
2018/01/22	2	96.90	6	96.28	98.20	-4	11,386	-0.04%
2018/01/19	16	96.36	4	95.50	95.30	12	11,767	0.10%
2018/01/18	11	99.17	0	0.00	97.50	11	11,898	0.09%
2018/01/17	2	99.50	4	100.20	99.50	-2	12,261	-0.02%
2018/01/16	3	98.40	1	97.60	98.60	2	12,775	0.02%
2018/01/15	1	98.90	1	97.80	97.80	0	12,979	0.00%
2018/01/12	2	95.60	19	98.88	98.00	-17	13,301	-0.13%
2018/01/10	17	94.39	14	95.57	95.00	3	13,922	0.02%
2018/01/09	9	97.32	1	98.10	95.50	8	14,366	0.06%
2018/01/05	23	99.86	21	99.85	100.00	2	14,791	0.01%
2018/01/04	8	99.88	4	98.88	99.70	4	15,107	0.03%
2018/01/03	2	98.55	8	98.53	98.50	-6	15,646	-0.04%
2018/01/02	17	97.18	21	97.04	98.40	-4	16,449	-0.02%