亞光 (3019)-兆豐-新竹券商分點個股進出

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
70.3
漲跌
▲0.9
漲幅
+1.30%
成交量
1,717張
產業
上市光電類股
815人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/21	2	69.05	0	0.00	68.80	2	1,192	0.17%
2024/06/20	1	70.90	0	0.00	69.30	1	1,182	0.08%
2024/06/19	0	0.00	56	70.77	70.90	-56	1,157	-4.84%
2024/06/17	1	72.60	9	72.46	71.60	-8	1,119	-0.71%
2024/06/14	5	70.60	4	71.10	71.20	1	1,068	0.09%
2024/06/13	9	71.31	10	71.70	70.50	-1	1,033	-0.10%
2024/06/11	1	67.00	0	0.00	67.20	1	862	0.12%
2024/06/07	0	0.00	3.1	67.83	68.00	-3.1	858	-0.36%
2024/06/06	2.1	68.03	0	0.00	67.70	2.1	853	0.24%
2024/06/05	10	67.91	3	67.37	67.30	7	816	0.86%
2024/06/03	0	0.00	1	66.70	66.70	-1	805	-0.12%
2024/05/31	10	67.20	0	0.00	66.60	10	817	1.22%
2024/05/30	6	66.85	0	0.00	66.20	6	806	0.74%
2024/05/29	1	66.80	0	0.00	66.80	1	804	0.12%
2024/05/21	0	0.00	2	65.60	65.50	-2	800	-0.25%
2024/05/16	1	64.70	0	0.00	64.60	1	803	0.12%
2024/05/14	1	63.90	0	0.00	63.90	1	804	0.12%
2024/05/09	2	64.45	1	64.80	64.20	1	807	0.12%
2024/05/06	0	0.00	2	64.70	64.40	-2	801	-0.25%
2024/05/03	5	64.70	0	0.00	64.30	5	800	0.62%
2024/04/03	1	64.10	0	0.00	65.00	1	898	0.11%
2024/03/29	0	0.00	2	64.40	64.40	-2	1,012	-0.20%
2024/03/27	1	65.30	1	65.80	65.20	0	1,062	0.00%
2024/03/14	0	0.00	3	64.00	63.80	-3	1,777	-0.17%
2024/03/13	0	0.00	2	64.10	63.80	-2	1,780	-0.11%
2024/03/08	0.2	63.10	2	63.60	63.00	-1.8	1,796	-0.10%
2024/03/07	0	0.00	2	64.40	64.30	-2	1,783	-0.11%
2024/02/22	11	68.54	3	68.80	68.50	8	1,899	0.42%
2024/02/19	0	0.00	0.1	67.81	67.90	-0.1	1,862	-0.01%
2024/02/05	0.1	65.90	0	0.00	66.60	0.1	1,844	0.01%
2024/01/31	0	0.00	1	67.30	67.20	-1	1,836	-0.05%
2024/01/29	1	67.50	0	0.00	67.80	1	1,839	0.05%
2024/01/23	2	69.10	0	0.00	69.20	2	1,838	0.11%
2024/01/17	0.4	65.60	0	0.00	64.70	0.4	1,780	0.02%
2024/01/12	0	0.00	4	66.70	66.40	-4	1,757	-0.23%
2024/01/08	2.2	67.01	0	0.00	66.70	2.2	1,774	0.12%
2024/01/04	6	67.83	0	0.00	67.10	6	1,749	0.34%
2024/01/02	0	0.00	7	70.51	70.30	-7	1,693	-0.41%
2023/12/29	0	0.00	3	70.20	70.20	-3	1,683	-0.18%
2023/12/28	1	70.00	0	0.00	69.60	1	1,675	0.06%
2023/12/26	3	72.00	0.1	70.90	70.60	2.9	1,639	0.18%
2023/12/25	8.1	71.45	0	0.00	71.70	8.1	1,555	0.52%
2023/12/19	1	68.20	0	0.00	69.20	1	1,476	0.07%
2023/12/15	19	70.75	11	71.23	70.40	8	1,416	0.56%
2023/12/14	7	73.21	34.1	73.31	72.30	-27.1	1,350	-2.00%
2023/12/13	78	71.65	46.1	71.72	72.80	31.9	1,139	2.80%
2023/12/12	17.1	69.18	22	69.21	69.00	-4.9	894	-0.55%
2023/12/11	0	65.50	0	0.00	65.80	0	754	0.00%
2023/12/08	0.1	65.95	0	0.00	65.50	0.1	771	0.01%
2023/12/01	0	0.00	1	66.20	66.40	-1	734	-0.14%
2023/11/29	0	0.00	1	66.80	67.00	-1	728	-0.14%
2023/11/27	0	65.70	0	0.00	65.40	0	719	0.01%
2023/11/24	3	67.87	1	66.10	66.10	2	710	0.28%
2023/11/23	1	66.30	3.1	67.08	67.30	-2.1	685	-0.31%
2023/11/22	3	66.50	0	0.00	65.10	3	603	0.50%
2023/11/20	10	64.30	0	0.00	64.40	10	563	1.77%
2023/11/02	0	0.00	7	61.74	61.50	-7	586	-1.19%
2023/10/27	2	61.00	0	0.00	61.00	2	704	0.28%
2023/10/26	5	61.30	0	0.00	60.90	5	712	0.70%
2023/10/25	2	62.00	1	62.10	62.00	1	717	0.14%
2023/10/20	1	60.40	0	0.00	60.90	1	725	0.14%
2023/10/19	1	60.70	0	0.00	60.70	1	735	0.14%
2023/10/16	1	61.60	0	0.00	61.70	1	729	0.14%
2023/10/04	1	62.50	0	0.00	62.50	1	829	0.12%
2023/09/26	4	63.15	0	0.00	63.10	4	1,009	0.40%
2023/09/21	0	0.00	0	63.50	62.90	0	1,029	0.00%
2023/09/06	0	0.00	3	64.80	64.50	-3	1,286	-0.23%
2023/09/05	0	0.00	3	65.10	65.10	-3	1,286	-0.23%
2023/08/17	0.1	61.40	0	0.00	62.80	0.1	1,487	0.01%
2023/08/14	2	62.10	0	0.00	62.00	2	1,480	0.14%
2023/08/11	1	64.80	0	0.00	64.80	1	1,470	0.07%
2023/08/10	3	65.17	0	0.00	65.00	3	1,467	0.20%
2023/08/07	1	67.50	1	67.70	67.40	0	1,454	0.00%
2023/08/04	1	65.70	22	64.80	65.50	-21	1,421	-1.48%
2023/08/02	22	67.30	0	0.00	65.70	22	1,408	1.56%
2023/07/20	0	0.00	1	66.60	66.50	-1	1,315	-0.08%
2023/07/17	0	0.00	1	67.70	67.60	-1	1,305	-0.08%
2023/07/13	0	0.00	0.3	68.50	67.90	-0.3	1,311	-0.02%
2023/07/11	14	68.56	1	68.90	68.30	13	1,300	1.00%
2023/07/06	9	67.30	2	67.20	67.90	7	1,194	0.59%
2023/07/05	6	66.23	0	0.00	66.10	6	1,169	0.51%
2023/07/03	0	0.00	1	64.50	64.30	-1	1,143	-0.09%
2023/06/27	1	65.00	0	0.00	64.40	1	1,133	0.09%
2023/06/26	1	66.60	0	0.00	65.90	1	1,125	0.09%
2023/06/19	0	0.00	2	68.00	67.20	-2	1,128	-0.18%
2023/06/16	1	68.80	0.1	68.60	68.10	1	1,122	0.08%
2023/06/15	3.1	68.85	3.2	69.44	68.80	-0.1	1,108	-0.01%
2023/06/14	9.5	68.69	3	69.03	68.00	6.5	1,043	0.62%
2023/06/09	1	65.40	0	0.00	65.60	1	942	0.11%
2023/06/05	0	0.00	1	67.00	66.80	-1	1,138	-0.09%
2023/06/02	6	66.00	0	0.00	66.00	6	1,430	0.42%
2023/06/01	16	67.45	6	69.27	66.80	10	1,630	0.61%
2023/05/29	1	65.20	1	65.30	65.20	0	1,514	0.00%
2023/05/18	0	0.00	1	64.10	64.20	-1	1,534	-0.07%
2023/05/17	4	64.15	0	0.00	64.00	4	1,533	0.26%
2023/05/16	1	62.80	0.2	62.70	62.60	0.8	1,514	0.05%
2023/05/10	0.1	62.60	0	0.00	63.00	0.1	1,521	0.01%
2023/05/08	0.1	63.80	0	0.00	63.40	0.1	1,537	0.01%
2023/05/03	0	0.00	2	63.50	63.50	-2	1,681	-0.12%
2023/04/17	1	68.50	0	0.00	68.50	1	1,643	0.06%
2023/04/13	0	0.00	2	67.20	66.80	-2	1,603	-0.12%
2023/04/10	20	67.00	0	0.00	67.00	20	1,574	1.27%
2023/04/07	1	65.70	0	0.00	65.50	1	1,548	0.06%
2023/03/24	0	0.00	10	66.90	66.10	-10	1,515	-0.66%
2023/03/21	10	65.60	1	65.60	65.60	9	1,494	0.60%
2023/03/17	1	64.20	0	0.00	64.80	1	1,487	0.07%
2023/03/16	1	64.00	0	0.00	63.80	1	1,483	0.07%
2023/03/15	0	0.00	114	65.56	65.00	-114	1,475	-7.73%	大賣/鉅額交易
2023/03/14	0	0.00	1	64.90	64.90	-1	1,469	-0.07%
2023/03/13	0	0.00	86.1	65.68	66.20	-86.1	1,460	-5.89%
2023/03/10	0	0.00	10.1	68.49	67.60	-10.1	1,441	-0.70%
2023/03/09	3	70.87	0	0.00	70.30	3	1,400	0.21%
2023/03/08	3	70.60	5.2	71.03	70.60	-2.2	1,394	-0.16%
2023/03/07	1.4	72.41	10	73.00	72.40	-8.6	1,322	-0.65%
2023/03/06	23	68.56	1	70.40	72.00	22	1,015	2.17%
2023/02/17	0	0.00	20	65.30	65.30	-20	960	-2.08%
2023/02/15	1	64.30	0	0.00	64.40	1	986	0.10%
2023/02/13	20	65.00	0	0.00	64.90	20	1,026	1.95%
2023/02/10	3	64.90	2	65.30	64.80	1	1,044	0.10%
2023/02/06	1	66.50	0	0.00	66.50	1	1,082	0.09%
2023/02/03	0	0.00	3	67.40	67.20	-3	1,079	-0.28%
2023/02/02	200	67.61	1	67.70	67.10	199	1,066	18.65%	大買/鉅額交易
2023/02/01	0	0.00	1	64.30	66.00	-1	986	-0.10%
2023/01/13	1	61.60	3	61.70	61.30	-2	995	-0.20%
2023/01/09	0	0.00	4	63.00	63.30	-4	1,039	-0.38%
2023/01/06	1	62.50	0	0.00	62.50	1	1,037	0.10%
2023/01/05	0	0.00	1	61.40	61.10	-1	1,044	-0.10%
2023/01/03	0	0.00	2	60.90	61.00	-2	1,059	-0.19%
2022/12/28	1	61.00	0	0.00	60.20	1	1,085	0.09%
2022/12/27	0	0.00	2	61.75	61.60	-2	1,092	-0.18%
2022/12/23	1	61.30	0	0.00	61.60	1	1,189	0.08%
2022/12/22	0	0.00	1	62.70	62.40	-1	1,193	-0.08%
2022/12/21	0	0.00	1	61.90	62.00	-1	1,211	-0.08%
2022/12/19	1	63.20	0	0.00	63.00	1	1,224	0.08%
2022/12/16	2	63.15	0	0.00	63.20	2	1,229	0.16%
2022/12/15	0	0.00	1	64.40	64.20	-1	1,232	-0.08%
2022/12/14	0	0.00	1	63.80	63.80	-1	1,236	-0.08%
2022/12/13	2	63.40	0	0.00	63.00	2	1,235	0.16%
2022/12/12	1	62.70	1	63.40	63.50	0	1,239	0.00%
2022/12/09	1	64.10	0	0.00	63.30	1	1,242	0.08%
2022/12/08	0	0.00	1	64.00	63.80	-1	1,244	-0.08%
2022/12/02	0.5	69.30	4	66.13	66.20	-3.5	1,238	-0.28%
2022/12/01	3	66.33	0	0.00	65.70	3	1,230	0.24%
2022/11/30	0.2	66.60	5	65.92	66.00	-4.9	1,236	-0.39%
2022/11/29	0	0.00	1	64.10	64.50	-1	1,218	-0.08%
2022/11/28	1	63.00	1	63.80	63.90	0	1,230	0.00%
2022/11/23	1	63.70	0	0.00	63.20	1	1,297	0.08%
2022/11/22	1	63.30	0	0.00	63.50	1	1,297	0.08%
2022/11/21	1	65.30	0	0.00	64.20	1	1,296	0.08%
2022/11/18	4	66.53	2	65.40	66.00	2	1,280	0.16%
2022/11/10	0	0.00	1	63.60	63.30	-1	1,151	-0.09%
2022/11/04	1	60.70	1	61.90	61.70	0	1,305	0.00%
2022/11/03	2	59.70	2	60.30	61.10	0	1,352	0.00%
2022/10/21	5	59.10	0	0.00	60.00	5	1,304	0.38%
2022/10/14	5	58.30	0	0.00	58.20	5	1,315	0.38%
2022/10/07	2	59.50	0	0.00	59.20	2	1,413	0.14%
2022/10/05	2	58.05	1	58.40	58.50	1	1,464	0.07%
2022/10/04	1	57.20	1	57.60	57.30	0	1,455	0.00%
2022/09/30	3	56.23	2	57.10	57.60	1	1,450	0.07%
2022/09/26	1	55.70	0	0.00	55.80	1	1,437	0.07%
2022/09/22	0	0.00	4	59.60	59.80	-4	1,475	-0.27%
2022/09/16	1	63.00	0	0.00	62.50	1	1,475	0.07%
2022/09/14	0	0.00	1	63.50	63.60	-1	1,483	-0.07%
2022/09/12	0	0.00	15	64.10	64.30	-15	1,507	-1.00%
2022/09/07	0	0.00	1	62.60	62.60	-1	1,527	-0.07%
2022/09/02	1	64.70	0	0.00	64.40	1	1,509	0.07%
2022/09/01	4	66.20	0	0.00	64.90	4	1,511	0.26%
2022/08/31	1.1	65.55	0	0.00	65.90	1.1	1,462	0.08%
2022/08/16	0	0.00	1	67.00	67.80	-1	1,383	-0.07%
2022/08/15	3	67.70	2	67.95	67.50	1	1,348	0.07%
2022/08/11	4	65.33	0	0.00	65.30	4	1,241	0.32%
2022/08/02	0.3	62.50	0	0.00	61.00	0.3	1,194	0.02%
2022/07/29	0	0.00	1	62.00	62.50	-1	1,269	-0.08%
2022/07/26	1	61.20	0	0.00	61.40	1	1,255	0.08%
2022/07/25	0	0.00	1	63.70	63.00	-1	1,246	-0.08%
2022/07/21	0	0.00	2	62.60	62.90	-2	1,243	-0.16%
2022/07/19	2	61.90	0	0.00	62.30	2	1,234	0.16%
2022/07/18	6	61.90	6	62.60	61.90	0	1,229	0.00%
2022/07/15	0	0.00	1	61.60	62.50	-1	1,197	-0.08%
2022/07/14	1	59.90	0	0.00	59.80	1	1,139	0.09%
2022/07/12	0	0.00	1	55.00	54.90	-1	1,088	-0.09%
2022/07/11	0	0.00	1	57.10	57.10	-1	1,090	-0.09%
2022/07/07	2	54.80	1	55.10	56.20	1	1,059	0.09%
2022/07/06	3	57.00	0	0.00	56.00	3	1,034	0.29%
2022/06/29	0	0.00	3	64.10	64.50	-3	965	-0.31%
2022/06/27	2.3	66.10	0	0.00	66.10	2.3	978	0.23%
2022/06/24	3	65.20	0	0.00	64.40	3	991	0.30%
2022/06/22	0	0.00	3	63.50	63.00	-3	987	-0.30%
2022/06/17	0.3	66.50	0	0.00	64.80	0.3	972	0.03%
2022/06/10	3	71.00	0	0.00	69.70	3	997	0.30%
2022/05/11	1	66.00	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	1	62.60	65.00	-1	1,365	-0.07%
2022/05/09	2	64.00	0	0.00	63.90	2	1,350	0.15%
2022/05/06	1	70.60	1	70.60	70.90	0	1,297	0.00%
2022/04/27	1	69.90	0	0.00	70.50	1	1,424	0.07%
2022/04/26	0.3	74.80	2	71.20	71.30	-1.8	1,416	-0.12%
2022/04/22	0.1	75.10	0	0.00	74.70	0.1	1,436	0.01%
2022/04/21	0	0.00	4	75.58	76.20	-4	1,500	-0.27%
2022/04/15	2	75.00	0	0.00	74.60	2	1,656	0.12%
2022/04/12	1	75.00	3	75.30	74.60	-2	1,877	-0.11%
2022/04/11	0	0.00	2	75.30	75.10	-2	2,042	-0.10%
2022/04/08	0	0.00	1	78.00	77.50	-1	2,098	-0.05%
2022/04/01	0	0.00	1	78.30	78.60	-1	2,306	-0.04%
2022/03/30	0	0.00	1	79.90	79.90	-1	2,374	-0.04%
2022/03/29	4	80.30	1	79.60	79.60	3	2,405	0.12%
2022/03/25	1	78.40	0	0.00	78.30	1	2,557	0.04%
2022/03/23	1	79.20	0	0.00	79.70	1	2,736	0.04%
2022/03/22	0.1	80.20	0	0.00	78.50	0.1	2,802	0.00%
2022/03/18	1	77.70	0	0.00	77.20	1	2,977	0.03%
2022/03/17	2	77.45	1	77.90	77.90	1	3,123	0.03%
2022/03/14	0	0.00	1	76.90	77.40	-1	3,655	-0.03%
2022/03/10	0	0.00	1	78.10	78.20	-1	4,261	-0.02%
2022/03/08	0	0.00	2	77.10	75.00	-2	4,797	-0.04%
2022/03/07	0.1	80.80	1	77.10	77.30	-1	5,230	-0.02%
2022/03/03	0	0.00	2	82.75	82.20	-2	6,146	-0.03%
2022/02/25	0	0.00	2	81.30	80.90	-2	7,133	-0.03%
2022/02/24	0	0.00	2	82.60	80.10	-2	7,408	-0.03%
2022/02/23	2	84.10	0	0.00	84.00	2	8,140	0.02%
2022/02/21	1	86.80	1	87.10	86.60	0	8,875	0.00%
2022/02/18	1	87.30	0	0.00	87.50	1	8,995	0.01%
2022/02/17	3	88.70	5	88.60	88.30	-2	9,348	-0.02%
2022/02/16	6	88.92	4	87.75	87.70	2	9,614	0.02%
2022/02/15	0	0.00	2	86.95	87.20	-2	9,597	-0.02%
2022/02/11	1	88.30	1	88.20	87.90	0	9,606	0.00%
2022/02/10	2	88.30	0	0.00	88.50	2	9,623	0.02%
2022/02/08	2	86.70	10	87.00	88.20	-8	9,651	-0.08%
2022/01/26	0	0.00	4	84.83	84.00	-4	9,742	-0.04%
2022/01/25	1	85.00	1	86.00	84.20	0	9,806	0.00%
2022/01/21	1	85.50	0	0.00	85.50	1	10,050	0.01%
2022/01/19	1	87.90	0	0.00	87.70	1	10,315	0.01%
2022/01/18	2	88.30	0	0.00	88.40	2	10,452	0.02%
2022/01/12	1	88.50	0	0.00	88.60	1	10,380	0.01%
2022/01/11	2	90.45	2	89.65	89.20	0	10,346	0.00%
2022/01/10	0	0.00	2	91.90	92.00	-2	10,289	-0.02%
2022/01/07	0	0.00	1	92.20	91.00	-1	10,265	-0.01%
2022/01/06	2	94.20	0	0.00	93.90	2	10,182	0.02%
2022/01/05	1	95.40	1	95.20	95.20	0	10,147	0.00%
2022/01/04	11	96.60	14	96.21	96.90	-3	10,056	-0.03%
2022/01/03	0	0.00	3	94.80	95.00	-3	9,897	-0.03%
2021/12/29	12	94.89	12	95.52	93.60	0	9,816	0.00%
2021/12/28	1	94.00	0	0.00	93.90	1	9,685	0.01%
2021/12/27	1	94.10	0	0.00	94.00	1	9,668	0.01%
2021/12/24	0	0.00	2	93.15	92.70	-2	9,660	-0.02%
2021/12/23	2	94.60	0.1	94.20	93.80	2	9,637	0.02%
2021/12/22	7.1	94.13	1	94.20	94.00	6.1	9,623	0.06%
2021/12/21	0	0.00	4.3	93.29	93.70	-4.3	9,564	-0.04%
2021/12/20	1.3	92.11	2	92.60	92.00	-0.7	9,464	-0.01%
2021/12/17	5	91.42	3	91.90	91.20	2	9,411	0.02%
2021/12/16	3	93.23	3	94.10	94.20	0	9,293	0.00%
2021/12/15	1	93.10	0	0.00	92.10	1	9,227	0.01%
2021/12/14	1	93.10	0	92.00	92.00	1	9,170	0.01%
2021/12/13	7	94.13	2.1	94.50	93.80	4.9	9,086	0.05%
2021/12/10	6	95.70	1	95.50	95.50	5	8,940	0.06%
2021/12/09	4.1	97.66	5	97.56	96.90	-1	8,845	-0.01%
2021/12/08	4	99.78	7	99.13	98.50	-3	8,661	-0.03%
2021/12/07	8	98.17	11	98.24	97.10	-3	8,383	-0.04%
2021/12/06	14	99.07	13.1	100.19	97.60	0.9	8,243	0.01%
2021/12/03	7.1	96.85	3	96.90	96.90	4.1	7,806	0.05%
2021/12/02	14	98.68	15	98.74	97.00	-1	7,640	-0.01%
2021/12/01	22	100.17	24	100.05	101.50	-2	7,293	-0.03%
2021/11/30	21	99.34	23	99.73	99.10	-2	6,853	-0.03%
2021/11/29	19	93.56	12	93.78	94.10	7	6,181	0.11%
2021/11/26	127	97.69	35	96.75	96.40	92	6,102	1.51%	大買/
2021/11/25	15	96.11	17	96.26	95.00	-2	5,614	-0.04%
2021/11/24	27	93.81	21	93.43	93.60	6	5,292	0.11%
2021/11/23	14	95.54	10.2	94.00	92.70	3.9	5,125	0.08%
2021/11/22	38.2	97.63	121	99.18	97.50	-82.9	4,867	-1.70%	大賣/
2021/11/19	101	94.11	26	93.29	93.30	75	4,204	1.78%	大買/
2021/11/18	15	90.98	14	91.54	90.60	1	3,805	0.03%
2021/11/17	4	87.82	0	0.00	87.10	4	3,454	0.12%
2021/11/16	19	92.35	15	89.98	89.80	4	3,338	0.12%
2021/11/15	22	89.34	23	91.31	94.30	-1	2,987	-0.03%
2021/11/12	2	86.95	4	86.25	85.80	-2	2,733	-0.07%
2021/11/11	0	0.00	1	85.70	85.90	-1	2,700	-0.04%
2021/11/10	4	85.28	0	0.00	85.70	4	2,730	0.15%
2021/11/08	7	85.33	0	0.00	84.10	7	2,768	0.25%
2021/11/05	2	86.80	1	86.80	87.10	1	2,769	0.04%
2021/11/04	6	88.22	0	0.00	87.60	6	2,776	0.22%
2021/11/03	1	89.30	0.1	87.50	87.30	0.9	2,807	0.03%
2021/11/02	7	88.14	10	86.10	86.20	-3	2,751	-0.11%
2021/11/01	1	88.00	6	88.72	87.70	-5	2,682	-0.19%
2021/10/29	5	88.44	6	86.68	88.50	-1	2,551	-0.04%
2021/10/28	26	86.86	25.3	87.20	87.60	0.8	2,440	0.03%
2021/10/27	9	83.57	15.4	82.40	83.60	-6.4	2,248	-0.28%
2021/10/26	14	82.06	2	80.90	81.00	12	2,177	0.55%
2021/10/25	3	79.10	3	78.50	79.10	0	2,043	0.00%
2021/10/21	3	77.90	0	0.00	76.20	3	2,199	0.14%
2021/10/20	0.1	78.00	2	77.70	77.60	-2	2,283	-0.09%
2021/10/19	2	76.90	0	0.00	76.90	2	2,324	0.09%
2021/10/18	2.1	74.36	0	0.00	74.40	2.1	2,366	0.09%
2021/10/15	0.1	80.00	0	0.00	75.50	0.1	2,483	0.00%
2021/10/14	0.1	74.30	0	0.00	74.60	0.1	2,590	0.00%
2021/10/13	0.1	72.80	0	0.00	72.80	0.1	2,665	0.00%
2021/10/12	0	0.00	1	74.60	74.60	-1	2,734	-0.04%
2021/10/08	0.1	75.80	0	0.00	75.50	0.1	2,802	0.00%
2021/10/07	4	75.60	4	75.00	75.50	0	2,914	0.00%
2021/10/05	0.2	73.80	0	0.00	73.50	0.2	3,752	0.01%
2021/10/04	1	71.50	3	71.70	71.50	-2	3,780	-0.05%
2021/10/01	1	73.10	0	0.00	73.50	1	3,819	0.03%
2021/09/30	0.1	77.50	0	0.00	76.80	0.1	3,870	0.00%
2021/09/27	2	79.70	0	0.00	79.50	2	4,375	0.05%
2021/09/23	1	79.50	0	0.00	79.40	1	4,629	0.02%
2021/09/15	0	0.00	1	79.40	79.50	-1	5,953	-0.02%
2021/09/13	1	78.90	0	0.00	79.00	1	5,972	0.02%
2021/09/10	0.1	80.00	0	0.00	79.80	0.1	5,997	0.00%
2021/09/09	0.1	79.40	1	79.40	79.90	-0.9	6,033	-0.01%
2021/09/08	3.3	78.75	4.2	79.08	78.20	-0.9	6,034	-0.01%
2021/09/07	4.2	79.83	2.2	80.63	80.80	2	6,014	0.03%
2021/09/06	2	83.00	1	83.30	81.10	1	6,010	0.02%
2021/09/03	1	82.70	3	82.60	82.30	-2	6,001	-0.03%
2021/09/02	2	84.20	0	0.00	82.50	2	5,999	0.03%
2021/09/01	11	86.77	11	86.54	84.40	0	5,976	0.00%
2021/08/31	0.1	83.20	1	82.80	83.70	-0.9	5,808	-0.02%
2021/08/30	1	82.80	0	0.00	82.60	1	5,832	0.02%
2021/08/27	2	83.80	1	83.70	83.00	1	5,834	0.02%
2021/08/26	5	84.14	4	83.80	84.40	1	5,837	0.02%
2021/08/25	5	83.00	0	0.00	83.40	5	5,850	0.09%
2021/08/24	1	81.00	1	80.50	81.10	0	5,818	0.00%
2021/08/20	2	79.50	0	0.00	78.60	2	5,873	0.03%
2021/08/17	1.1	79.41	0	0.00	78.50	1.1	5,938	0.02%
2021/08/12	0	0.00	1	82.40	85.50	-1	5,910	-0.02%
2021/08/11	1	82.00	3	81.60	81.50	-2	5,905	-0.03%
2021/08/09	7	86.56	6	87.00	86.00	1	5,919	0.02%
2021/08/06	15	85.49	5.1	85.12	84.80	9.9	5,888	0.17%
2021/08/05	0.1	86.50	0	0.00	86.00	0.1	5,938	0.00%
2021/08/04	2	86.40	0	0.00	86.10	2	6,030	0.03%
2021/08/02	1	86.00	0	0.00	86.60	1	6,180	0.02%
2021/07/30	0	0.00	35	86.20	85.80	-35	6,216	-0.56%
2021/07/28	1	83.00	5	85.04	85.90	-4	6,249	-0.06%
2021/07/26	2	91.60	0	0.00	91.70	2	6,284	0.03%
2021/07/23	1	89.80	1	89.00	89.20	0	6,240	0.00%
2021/07/22	6	89.22	11	89.16	89.20	-5	6,484	-0.08%
2021/07/21	27	88.85	11	87.85	88.20	16	6,516	0.25%
2021/07/20	1	87.00	4	87.30	86.60	-3	6,441	-0.05%
2021/07/19	15	89.70	1	89.70	89.50	14	6,373	0.22%
2021/07/16	0.1	91.30	0	0.00	91.30	0.1	6,365	0.00%
2021/07/15	9	91.06	21.1	90.32	90.40	-12.1	6,363	-0.19%
2021/07/14	11	92.42	23	90.95	90.60	-12	6,334	-0.19%
2021/07/13	103	97.29	39	99.72	92.20	64	6,255	1.02%	大買/
2021/07/12	14.1	93.43	28	92.97	94.30	-13.9	5,656	-0.25%
2021/07/09	0	0.00	1	90.60	90.20	-1	5,498	-0.02%
2021/07/07	16	91.24	6	91.15	90.80	10	5,573	0.18%
2021/07/06	27	92.98	14	93.01	92.10	13	5,563	0.23%
2021/07/05	4	91.25	4	91.63	91.60	0	5,337	0.00%
2021/07/02	1	88.00	1	89.30	89.20	0	5,510	0.00%
2021/07/01	4	89.55	6	90.48	88.00	-2	5,490	-0.04%
2021/06/30	5	92.28	25	92.64	92.00	-20	5,433	-0.37%
2021/06/29	11	92.30	10	92.32	92.50	1	5,408	0.02%
2021/06/28	14	93.66	26.1	92.82	92.40	-12.1	5,203	-0.23%
2021/06/25	65.1	89.57	33.2	90.25	91.00	32	4,772	0.67%
2021/06/24	17.3	84.83	17	85.16	86.20	0.3	4,312	0.01%
2021/06/23	1	81.90	1	80.80	81.90	0	4,197	0.00%
2021/06/22	1	80.30	0	0.00	79.70	1	4,216	0.02%
2021/06/21	1	81.10	2	81.65	80.80	-1	4,232	-0.02%
2021/06/17	0	0.00	1	82.00	82.00	-1	4,371	-0.02%
2021/06/16	0	0.00	1	82.40	80.90	-1	4,455	-0.02%
2021/06/15	2	82.15	5	82.12	82.00	-3	4,576	-0.07%
2021/06/11	2	82.30	0	0.00	81.20	2	4,646	0.04%
2021/06/07	2	79.25	1	79.00	80.90	1	5,077	0.02%
2021/06/03	2	81.95	3	81.40	81.90	-1	5,331	-0.02%
2021/06/02	0	0.00	7	80.67	80.60	-7	5,422	-0.13%
2021/06/01	7	83.69	1	82.80	82.50	6	5,826	0.10%
2021/05/31	1	82.20	2	82.00	82.00	-1	5,898	-0.02%
2021/05/27	1	80.40	1	79.30	79.20	0	6,098	0.00%
2021/05/26	0	0.00	2	80.00	79.00	-2	6,293	-0.03%
2021/05/25	0	0.00	9	77.88	78.20	-9	6,397	-0.14%
2021/05/24	0	0.00	2	77.05	77.40	-2	6,618	-0.03%
2021/05/21	0	0.00	5	75.62	76.20	-5	6,937	-0.07%
2021/05/20	14	75.03	0	0.00	73.90	14	7,728	0.18%
2021/05/19	6	75.03	3	74.47	75.00	3	8,583	0.03%
2021/05/18	1	69.80	0	0.00	73.60	1	8,963	0.01%
2021/05/14	2	75.40	2	74.50	73.50	0	9,000	0.00%
2021/05/12	3	74.77	4	72.45	72.00	-1	9,244	-0.01%
2021/05/11	2	78.50	7	77.93	77.60	-5	9,154	-0.05%
2021/05/10	7	84.07	3	83.03	82.50	4	9,133	0.04%
2021/05/06	0	0.00	2	77.25	76.90	-2	9,143	-0.02%
2021/05/05	0.2	77.20	61	77.66	77.00	-60.8	9,153	-0.66%
2021/05/04	7	79.80	6	79.77	78.10	1	9,146	0.01%
2021/05/03	1	87.30	0	0.00	85.60	1	9,019	0.01%
2021/04/29	18	89.04	5	88.60	88.70	13	8,986	0.14%
2021/04/28	62	93.34	19	92.09	90.70	43	8,972	0.48%
2021/04/27	27	89.43	3	90.03	91.20	24	8,731	0.27%
2021/04/26	0	0.00	7	88.51	88.90	-7	8,680	-0.08%
2021/04/23	0	0.00	3.2	87.72	88.20	-3.2	8,683	-0.04%
2021/04/22	3	87.77	0	0.00	86.60	3	8,696	0.03%
2021/04/19	3.3	88.97	2	89.90	88.80	1.3	8,673	0.01%
2021/04/16	2	89.70	0	0.00	89.80	2	8,803	0.02%
2021/04/15	6.3	88.18	6	89.63	89.30	0.3	8,847	0.00%
2021/04/14	8	87.00	4	88.10	87.40	4	8,872	0.05%
2021/04/12	1	91.40	5	90.76	90.00	-4	8,845	-0.05%
2021/04/09	6	91.22	13	90.91	90.70	-7	8,899	-0.08%
2021/04/08	20.5	92.81	5	92.94	93.30	15.5	8,771	0.18%
2021/04/07	1	88.90	2	89.50	89.20	-1	8,521	-0.01%
2021/04/06	5	88.94	5	88.76	87.70	0	8,521	0.00%
2021/04/01	9	90.31	9	89.98	89.70	0	8,460	0.00%
2021/03/31	0	0.00	12	89.28	89.30	-12	8,378	-0.14%
2021/03/30	21	88.80	3	89.37	88.90	18	8,353	0.22%
2021/03/29	4	88.80	1	88.20	88.80	3	8,334	0.04%
2021/03/26	2	88.10	0	0.00	88.20	2	8,323	0.02%
2021/03/25	2	86.65	0	0.00	86.30	2	8,295	0.02%
2021/03/24	2	87.70	10	87.80	87.50	-8	8,304	-0.10%
2021/03/23	2	87.45	3	88.03	87.10	-1	8,284	-0.01%
2021/03/22	25	89.96	33	89.17	88.80	-8	8,227	-0.10%
2021/03/19	22	90.56	21	91.27	91.10	1	8,208	0.01%
2021/03/18	6	90.85	1	91.40	91.20	5	8,174	0.06%
2021/03/17	3	90.17	45	90.66	89.30	-42	8,218	-0.51%
2021/03/16	12	90.39	5	90.32	89.90	7	8,359	0.08%
2021/03/15	2	89.50	3	88.87	88.80	-1	8,476	-0.01%
2021/03/12	5	89.28	12	90.08	89.10	-7	8,447	-0.08%
2021/03/11	5	90.84	10	91.30	90.10	-5	8,423	-0.06%
2021/03/10	12	90.25	12	90.53	90.40	0	8,239	0.00%
2021/03/09	0	0.00	1	87.70	89.20	-1	8,160	-0.01%
2021/03/08	5	88.90	1	88.90	87.00	4	8,088	0.05%
2021/03/05	14	89.86	11	90.68	88.10	3	8,016	0.04%
2021/03/04	6	87.17	4	88.30	86.10	2	7,670	0.03%
2021/03/03	9	89.83	3	88.83	89.80	6	7,702	0.08%
2021/03/02	15	88.75	15	92.65	88.90	0	7,600	0.00%
2021/02/26	15	92.37	19	90.94	92.00	-4	7,479	-0.05%
2021/02/25	10	91.27	12	90.13	89.70	-2	7,279	-0.03%
2021/02/24	11	93.39	14	92.46	90.70	-3	7,132	-0.04%
2021/02/23	14.1	92.98	17	93.31	93.20	-2.9	6,872	-0.04%
2021/02/22	87.1	98.65	92	98.80	95.80	-4.9	6,549	-0.07%
2021/02/19	41	90.33	47.8	91.07	94.00	-6.8	5,820	-0.12%
2021/02/18	15.8	82.40	18	84.29	85.50	-2.2	4,952	-0.04%
2021/02/17	2	76.65	3	77.60	77.80	-1	4,570	-0.02%
2021/02/05	14	76.59	16	76.13	75.60	-2	4,508	-0.04%
2021/02/04	7	76.77	14	78.39	77.10	-7	4,465	-0.16%
2021/02/03	26	77.05	27	77.15	75.70	-1	4,357	-0.02%
2021/02/02	7	72.70	8.4	72.49	72.40	-1.4	4,182	-0.03%
2021/02/01	10	72.01	8	72.80	72.30	2	4,219	0.05%
2021/01/29	16	76.22	11.2	76.65	73.80	4.8	4,167	0.12%
2021/01/28	5	73.30	3.1	75.09	74.30	1.9	4,016	0.05%
2021/01/27	6	73.85	23	74.16	74.80	-17	3,975	-0.43%
2021/01/26	11	73.91	6	73.80	72.90	5	3,935	0.13%
2021/01/25	7	73.44	4	73.30	73.90	3	3,903	0.08%
2021/01/22	14	72.90	11	72.55	73.20	3	3,877	0.08%
2021/01/21	7	71.93	6	72.10	71.00	1	3,846	0.03%
2021/01/20	16	73.42	19.3	72.57	72.10	-3.3	3,809	-0.09%
2021/01/19	15.3	74.88	8	75.15	75.20	7.3	3,750	0.19%
2021/01/18	8	73.15	8	73.41	73.80	0	3,709	0.00%
2021/01/15	6	76.33	4	75.80	75.50	2	3,670	0.05%
2021/01/14	13	77.66	1	76.90	77.70	12	3,619	0.33%
2021/01/13	8	76.98	7	77.09	76.70	1	3,590	0.03%
2021/01/12	12	77.67	7	77.21	76.10	5	3,555	0.14%
2021/01/11	26	79.28	7	78.61	79.90	19	3,465	0.55%
2021/01/08	14	77.30	12	77.97	77.60	2	3,298	0.06%
2021/01/07	22	76.50	15	77.01	77.10	7	3,212	0.22%
2021/01/06	4	75.13	13	77.12	74.60	-9	3,156	-0.29%
2021/01/05	14	77.44	20	78.34	77.50	-6	3,075	-0.20%
2021/01/04	15	77.05	10	77.18	78.00	5	3,019	0.17%
2020/12/31	5	74.40	6	74.17	73.90	-1	2,905	-0.03%
2020/12/30	12	74.58	12	74.48	74.30	0	2,885	0.00%
2020/12/29	2	74.10	4	74.33	73.70	-2	2,867	-0.07%
2020/12/28	3	73.30	1.1	73.02	73.00	2	2,810	0.07%
2020/12/25	0	0.00	7	72.96	72.70	-7	2,798	-0.25%
2020/12/24	1	72.90	1	73.40	72.70	0	2,779	0.00%
2020/12/23	1	70.80	1	72.10	71.70	0	2,781	0.00%
2020/12/22	1	72.80	0	0.00	70.20	1	2,781	0.04%
2020/12/21	0	0.00	19	72.31	72.20	-19	2,772	-0.69%
2020/12/18	1	74.30	7	73.76	73.60	-6	2,747	-0.22%
2020/12/17	0	0.00	2	72.20	72.30	-2	2,701	-0.07%
2020/12/16	2	73.15	3	72.70	72.50	-1	2,699	-0.04%
2020/12/15	19	72.21	1	74.80	72.20	18	2,672	0.67%
2020/12/14	2	76.25	2	75.50	75.50	0	2,592	0.00%
2020/12/11	4	78.95	9	79.12	77.20	-5	2,545	-0.20%
2020/12/10	10	78.04	26	78.53	79.90	-16	2,382	-0.67%
2020/12/09	2	75.20	3	77.67	78.80	-1	2,176	-0.05%
2020/12/08	1	73.70	0	0.00	73.30	1	1,938	0.05%
2020/12/07	0	0.00	1.1	73.18	72.50	-1.1	1,922	-0.06%
2020/12/04	4	74.30	11	73.61	73.70	-7	1,889	-0.37%
2020/12/03	2	74.80	3	74.53	74.20	-1	1,868	-0.05%
2020/12/02	2	73.65	0	0.00	73.90	2	1,793	0.11%
2020/12/01	1	72.50	0	0.00	72.40	1	1,747	0.06%
2020/11/30	16	73.41	12	74.83	73.20	4	1,727	0.23%
2020/11/27	15	73.03	14	73.33	74.00	1	1,682	0.06%
2020/11/25	0	0.00	10	71.10	70.20	-10	1,493	-0.67%
2020/11/24	0	0.00	12	70.70	70.60	-12	1,471	-0.82%
2020/11/23	0	0.00	0.3	70.23	69.70	-0.3	1,450	-0.02%
2020/11/20	0	0.00	1	69.30	70.00	-1	1,459	-0.07%
2020/11/18	2	70.45	1	71.00	70.30	1	1,453	0.07%
2020/11/17	3	69.47	3	69.33	69.40	0	1,379	0.00%
2020/11/16	9	68.86	7	69.27	68.70	2	1,424	0.14%
2020/11/13	3	69.00	3	69.10	68.90	0	1,413	0.00%
2020/11/12	5	69.44	1	69.40	69.00	4	1,426	0.28%
2020/11/11	0	0.00	2	68.60	68.80	-2	1,410	-0.14%
2020/11/10	2	68.00	0	0.00	68.50	2	1,405	0.14%
2020/11/09	7	67.64	0	0.00	67.90	7	1,366	0.51%
2020/11/05	0	0.00	2	65.00	64.90	-2	1,371	-0.15%
2020/11/03	2	64.70	2	64.80	64.70	0	1,411	0.00%
2020/10/28	0	0.00	1	64.10	64.10	-1	1,529	-0.07%
2020/10/14	3	66.10	0	0.00	66.60	3	1,992	0.15%
2020/10/13	1	64.30	0	0.00	64.70	1	2,014	0.05%
2020/10/12	3	65.50	0	0.00	65.30	3	2,061	0.15%
2020/10/05	2	64.50	0	0.00	64.70	2	2,411	0.08%
2020/09/28	0	0.00	1	65.80	65.30	-1	3,547	-0.03%
2020/09/22	0	0.00	2	65.90	66.10	-2	3,637	-0.05%
2020/09/04	2	66.20	0	0.00	66.40	2	3,990	0.05%
2020/09/03	1	68.10	0	0.00	67.50	1	4,170	0.02%
2020/09/02	5	66.80	1	66.80	68.20	4	4,182	0.10%
2020/08/31	1	67.00	0	0.00	66.00	1	4,173	0.02%
2020/08/25	5	65.30	0	0.00	65.30	5	4,424	0.11%
2020/08/21	1	64.80	3	64.60	65.00	-2	4,434	-0.05%
2020/08/20	2	64.90	0	0.00	63.60	2	4,430	0.05%
2020/08/19	0	0.00	1	68.90	68.50	-1	4,386	-0.02%
2020/08/18	2	70.40	1	70.80	70.30	1	4,369	0.02%
2020/08/17	5	70.80	5	70.84	70.80	0	4,367	0.00%
2020/08/13	1	70.50	1	70.70	70.00	0	4,368	0.00%
2020/08/12	2	70.70	1	70.20	69.90	1	4,365	0.02%
2020/08/11	2	71.65	5	71.58	71.10	-3	4,377	-0.07%
2020/08/10	1	70.60	0	0.00	69.90	1	4,387	0.02%
2020/08/07	0	0.00	2	71.30	70.80	-2	4,407	-0.05%
2020/08/06	1	71.50	3	71.47	71.60	-2	4,397	-0.05%
2020/08/05	3	71.30	4	70.73	71.30	-1	4,403	-0.02%
2020/08/04	5	70.20	5	71.00	69.90	0	4,400	0.00%
2020/07/30	2	69.20	0	0.00	69.40	2	4,592	0.04%
2020/07/29	4	67.95	4	68.33	68.50	0	4,577	0.00%
2020/07/28	4	69.38	3	67.30	67.30	1	4,577	0.02%
2020/07/27	2	69.20	1	69.30	69.00	1	4,590	0.02%
2020/07/24	3	70.87	1	69.70	70.40	2	4,594	0.04%
2020/07/23	2	72.40	2	73.00	72.30	0	4,568	0.00%
2020/07/22	1	73.60	0	0.00	73.00	1	4,581	0.02%
2020/07/21	3	72.10	1	72.80	72.00	2	4,496	0.04%
2020/07/20	2	71.20	1	71.00	71.00	1	4,452	0.02%
2020/07/17	1	71.40	0	0.00	71.20	1	4,448	0.02%
2020/07/15	1	71.60	1	73.60	71.20	0	4,439	0.00%
2020/07/14	3	73.57	0	0.00	72.60	3	4,456	0.07%
2020/07/13	1	75.80	0	0.00	75.20	1	4,414	0.02%
2020/07/10	2	75.90	20	76.47	75.00	-18	4,421	-0.41%
2020/07/09	4	80.00	5	80.74	79.90	-1	4,363	-0.02%
2020/07/08	14	81.61	5	82.18	81.40	9	4,194	0.21%
2020/07/07	12	72.83	6	75.00	77.10	6	3,612	0.17%
2020/07/06	10	72.20	1	71.90	72.10	9	3,368	0.27%
2020/07/03	2	70.95	0	0.00	70.60	2	3,365	0.06%
2020/07/02	1	71.20	1	71.40	71.20	0	3,431	0.00%
2020/07/01	4	71.05	0	0.00	71.00	4	3,440	0.12%
2020/06/30	5	70.40	2	70.10	70.10	3	3,412	0.09%
2020/06/19	3	71.83	0	0.00	70.00	3	3,529	0.09%
2020/06/17	1	70.70	1	70.40	70.30	0	3,447	0.00%
2020/06/15	0	0.00	1	69.00	68.00	-1	3,541	-0.03%
2020/06/12	0	0.00	1	68.50	68.80	-1	3,559	-0.03%
2020/06/11	3	70.17	5	71.64	69.90	-2	3,586	-0.06%
2020/06/10	6	74.63	3	74.43	72.20	3	3,590	0.08%
2020/06/09	2	72.40	2	72.15	72.40	0	3,506	0.00%
2020/06/05	0	0.00	1	72.00	72.50	-1	3,567	-0.03%
2020/06/04	4	71.70	3	72.83	71.40	1	3,593	0.03%
2020/06/03	11	72.54	13	73.28	72.40	-2	3,618	-0.06%
2020/06/02	4	73.03	3	72.00	72.30	1	3,568	0.03%
2020/06/01	0	0.00	2	70.60	70.60	-2	3,436	-0.06%
2020/05/29	1	68.50	1	69.70	68.50	0	3,434	0.00%
2020/05/28	1	71.00	1	70.70	68.80	0	3,474	0.00%
2020/05/27	6	70.43	0	0.00	70.20	6	3,511	0.17%
2020/05/26	0	0.00	1	70.20	69.50	-1	3,585	-0.03%
2020/05/22	6	69.05	0	0.00	68.10	6	3,694	0.16%
2020/05/21	0	0.00	2	69.50	69.60	-2	3,740	-0.05%
2020/05/19	4	67.95	3	68.10	68.00	1	3,884	0.03%
2020/05/15	1	67.70	0	0.00	67.20	1	4,013	0.02%
2020/05/14	1	70.30	0	0.00	68.80	1	4,008	0.02%
2020/05/13	0	0.00	7	71.13	70.80	-7	4,004	-0.17%
2020/05/12	1	71.00	0	0.00	71.00	1	4,052	0.02%
2020/05/11	2	71.15	1	71.10	70.90	1	4,099	0.02%
2020/05/08	15	71.99	2	70.80	70.70	13	4,087	0.32%
2020/05/07	10	73.80	13	72.91	74.60	-3	3,973	-0.08%
2020/05/06	8	71.53	7	71.43	71.30	1	3,944	0.03%
2020/05/05	12	71.18	11	71.38	71.20	1	3,964	0.03%
2020/04/30	1	72.20	13	72.35	72.60	-12	4,096	-0.29%
2020/04/29	13	71.36	4	70.90	71.30	9	4,105	0.22%
2020/04/28	3	70.87	1	71.40	70.40	2	4,132	0.05%
2020/04/27	14	70.17	8	70.30	70.40	6	4,228	0.14%
2020/04/24	1	68.20	1	68.90	68.20	0	4,231	0.00%
2020/04/23	2	69.10	3	69.00	68.50	-1	4,294	-0.02%
2020/04/22	1	66.90	2	68.00	68.50	-1	4,402	-0.02%
2020/04/21	2	70.30	1	69.00	67.50	1	4,488	0.02%
2020/04/20	9	70.24	28	69.63	70.40	-19	4,530	-0.42%
2020/04/17	7	70.19	8	70.18	69.20	-1	4,584	-0.02%
2020/04/16	3	69.50	4	70.03	69.70	-1	4,725	-0.02%
2020/04/15	15	69.63	5	70.00	70.10	10	4,829	0.21%
2020/04/14	1	69.90	0	0.00	69.70	1	4,917	0.02%
2020/04/13	19	67.49	14	67.00	67.40	5	5,160	0.10%
2020/04/09	1	69.00	2	68.25	67.30	-1	5,868	-0.02%
2020/04/08	3	67.40	1	65.70	68.40	2	6,121	0.03%
2020/04/07	0	0.00	1	66.00	66.60	-1	6,268	-0.02%
2020/03/30	2	59.00	0	0.00	61.90	2	7,651	0.03%
2020/03/27	9	61.58	7	62.91	61.00	2	7,928	0.03%
2020/03/26	16	61.76	39	61.11	61.80	-23	8,385	-0.27%
2020/03/25	2	61.75	2	62.15	61.60	0	8,673	0.00%
2020/03/24	0	0.00	4	57.83	58.90	-4	8,750	-0.05%
2020/03/23	2	53.70	0	0.00	54.10	2	8,864	0.02%
2020/03/20	0	0.00	11	56.32	57.50	-11	9,195	-0.12%
2020/03/19	41	53.39	47	53.96	52.30	-6	9,238	-0.06%
2020/03/18	1	58.10	2	58.10	58.10	-1	9,165	-0.01%
2020/03/17	16	61.98	26	59.72	60.20	-10	9,235	-0.11%
2020/03/16	28	65.36	33	64.25	62.00	-5	9,171	-0.05%
2020/03/13	37	64.64	16	67.33	68.00	21	9,102	0.23%
2020/03/12	14	74.27	12	71.46	71.00	2	9,013	0.02%
2020/03/11	3	81.17	3	79.40	78.50	0	8,929	0.00%
2020/03/10	2	78.35	2	78.95	80.80	0	8,950	0.00%
2020/03/09	14	80.79	12	79.00	79.00	2	8,906	0.02%
2020/03/06	5	82.90	5	83.20	83.20	0	8,846	0.00%
2020/03/05	4	84.58	4	84.60	84.60	0	8,831	0.00%
2020/03/04	1	84.00	1	83.70	83.70	0	8,817	0.00%
2020/03/03	2	84.05	2	83.65	83.70	0	8,805	0.00%
2020/03/02	3	81.90	13	82.92	81.50	-10	8,759	-0.11%
2020/02/27	13	87.19	29	84.11	83.70	-16	8,723	-0.18%
2020/02/26	12	89.53	16	89.08	88.30	-4	8,644	-0.05%
2020/02/25	6	90.37	7	90.47	90.30	-1	8,605	-0.01%
2020/02/24	12	89.18	14	91.61	91.90	-2	8,532	-0.02%
2020/02/21	11	90.76	12	90.73	90.70	-1	8,502	-0.01%
2020/02/20	17	92.00	19	91.68	91.00	-2	8,474	-0.02%
2020/02/19	21	88.77	27	91.21	92.10	-6	8,358	-0.07%
2020/02/18	15	88.36	7	88.94	88.30	8	8,233	0.10%
2020/02/17	34	89.14	15	88.53	88.40	19	8,238	0.23%
2020/02/14	14	88.14	11	88.80	88.80	3	8,215	0.04%
2020/02/13	11	87.90	10	87.80	87.80	1	8,200	0.01%
2020/02/12	3	88.07	0	0.00	88.50	3	8,187	0.04%
2020/02/11	11	85.15	9	85.50	85.50	2	8,131	0.02%
2020/02/10	12	82.84	0	0.00	84.00	12	8,140	0.15%
2020/02/07	7	86.11	1	86.60	85.40	6	8,138	0.07%
2020/02/06	10	87.94	14	87.72	88.00	-4	8,139	-0.05%
2020/02/05	12	86.85	20	87.81	86.70	-8	8,141	-0.10%
2020/02/04	4	87.30	5	87.26	87.60	-1	8,089	-0.01%
2020/02/03	28	81.98	38	83.78	84.80	-10	8,065	-0.12%
2020/01/31	18	86.60	6	86.35	86.50	12	8,256	0.15%
2020/01/30	21	86.79	3	87.23	86.60	18	8,282	0.22%
2020/01/20	3	95.40	0	0.00	96.20	3	8,158	0.04%
2020/01/17	0	0.00	1	95.00	95.00	-1	8,174	-0.01%
2020/01/16	6	95.92	6	94.80	96.60	0	8,264	0.00%
2020/01/15	9	96.53	7	96.69	95.50	2	8,159	0.02%
2020/01/14	4	98.08	3	98.33	98.30	1	8,055	0.01%
2020/01/13	2	97.25	0	0.00	98.20	2	7,961	0.03%
2020/01/10	9	99.64	6	100.32	97.00	3	7,897	0.04%
2020/01/09	4	99.58	2	99.80	100.50	2	7,686	0.03%
2020/01/08	35	100.36	4	99.78	97.40	31	7,556	0.41%
2020/01/07	7	99.80	8	100.44	99.20	-1	7,403	-0.01%
2020/01/06	5	106.50	3	105.83	103.00	2	7,077	0.03%
2020/01/03	6	105.92	26	103.71	104.50	-20	6,656	-0.30%
2020/01/02	2	108.25	2	111.00	108.50	0	6,306	0.00%
2019/12/31	3	107.50	1	107.50	108.00	2	6,011	0.03%
2019/12/30	11	107.14	14	105.54	105.50	-3	5,801	-0.05%
2019/12/27	17.9	106.48	5	106.40	106.00	12.9	5,576	0.23%
2019/12/26	8	106.44	19	106.68	106.50	-11	5,269	-0.21%
2019/12/25	18	99.52	10	98.63	101.50	8	4,672	0.17%
2019/12/24	17	96.68	15	96.29	96.50	2	4,318	0.05%
2019/12/23	6	97.55	19	96.99	95.80	-13	4,028	-0.32%
2019/12/20	4	87.30	16	87.91	88.90	-12	3,572	-0.34%
2019/12/19	21	87.03	1	86.00	85.60	20	3,250	0.62%
2019/12/18	16	86.28	13	86.72	86.50	3	3,126	0.10%
2019/12/17	20	85.58	12	85.61	86.00	8	3,007	0.27%
2019/12/16	5	82.20	7	82.04	82.80	-2	2,674	-0.07%
2019/12/12	134	82.06	134	81.28	80.20	0	2,560	0.00%	大買/大賣/
2019/12/11	1	79.40	0	0.00	79.10	1	2,464	0.04%
2019/12/10	0	0.00	20	79.10	79.20	-20	2,462	-0.81%
2019/12/09	20	78.90	0	0.00	78.90	20	2,476	0.81%
2019/12/05	1	79.50	0	0.00	78.70	1	2,519	0.04%
2019/12/04	2	77.10	2	77.50	77.10	0	2,481	0.00%
2019/11/29	0	0.00	2	77.50	78.40	-2	2,554	-0.08%
2019/11/27	1	78.90	0	0.00	78.70	1	2,591	0.04%
2019/11/26	2	79.00	0	0.00	78.90	2	2,729	0.07%
2019/11/25	0	0.00	21	77.50	77.40	-21	2,839	-0.74%
2019/11/19	22	78.09	0	0.00	77.80	22	2,967	0.74%
2019/11/14	2	77.80	2	78.80	77.70	0	3,075	0.00%
2019/11/13	0	0.00	10	79.10	79.10	-10	3,136	-0.32%
2019/11/12	0	0.00	1	80.00	80.10	-1	3,145	-0.03%
2019/11/11	0	0.00	3	81.00	79.70	-3	3,175	-0.09%
2019/11/08	1	83.50	1	83.40	83.00	0	3,204	0.00%
2019/11/04	0	0.00	2	85.90	85.40	-2	3,240	-0.06%
2019/11/01	6	85.28	7	85.06	85.30	-1	3,225	-0.03%
2019/10/31	0	0.00	2	84.00	84.00	-2	3,225	-0.06%
2019/10/30	9	85.80	6	85.75	84.90	3	3,181	0.09%
2019/10/29	0	0.00	11	83.66	84.80	-11	2,957	-0.37%
2019/10/28	4	82.33	0	0.00	82.10	4	2,908	0.14%
2019/10/25	12	83.28	7	84.53	83.00	5	2,909	0.17%
2019/10/24	6	83.68	5	83.28	84.30	1	2,857	0.03%
2019/10/23	2	81.65	2	81.35	81.10	0	2,728	0.00%
2019/10/09	0	0.00	1	79.10	79.00	-1	3,275	-0.03%
2019/10/07	0	0.00	1	81.70	81.10	-1	3,333	-0.03%
2019/10/04	7	81.01	8	80.99	81.00	-1	3,349	-0.03%
2019/10/03	0	0.00	21	80.80	80.60	-21	3,366	-0.62%
2019/10/02	1	81.40	2	81.25	81.50	-1	3,389	-0.03%
2019/10/01	5	80.60	7	79.71	80.60	-2	3,381	-0.06%
2019/09/27	1	78.40	11	78.32	78.30	-10	3,409	-0.29%
2019/09/26	1	79.50	0	0.00	79.30	1	3,494	0.03%
2019/09/25	0	0.00	2	79.60	79.30	-2	3,539	-0.06%
2019/09/24	21	81.40	0	0.00	81.20	21	3,690	0.57%
2019/09/20	0	0.00	3	80.13	80.70	-3	4,061	-0.07%
2019/09/19	0	0.00	4	80.55	80.40	-4	4,033	-0.10%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/17	10	81.90	10	81.90	81.90	0	4,030	0.00%
2019/09/10	5	82.22	3	82.03	82.30	2	4,277	0.05%
2019/09/09	2	83.60	2	83.75	83.60	0	4,317	0.00%
2019/09/06	18	85.30	19	86.39	85.30	-1	4,528	-0.02%
2019/09/05	7	86.14	0	0.00	85.90	7	4,789	0.15%
2019/09/03	2	85.80	0	0.00	84.70	2	4,841	0.04%
2019/09/02	2	85.90	0	0.00	86.00	2	4,833	0.04%
2019/08/30	9	86.89	8	86.15	85.70	1	4,851	0.02%
2019/08/29	2	87.70	11	88.74	86.10	-9	4,820	-0.19%
2019/08/28	25	87.41	20	86.42	87.70	5	4,687	0.11%
2019/08/26	2	83.20	5	83.44	82.00	-3	4,579	-0.07%
2019/08/22	1	87.00	0	0.00	85.80	1	4,491	0.02%
2019/08/21	2	85.15	10	85.85	85.30	-8	4,431	-0.18%
2019/08/20	3	85.47	3	85.43	85.30	0	4,411	0.00%
2019/08/19	10	84.10	0	0.00	84.10	10	4,378	0.23%
2019/08/16	28	84.74	38	83.85	85.00	-10	4,345	-0.23%
2019/08/15	10	82.60	10	80.70	82.60	0	4,266	0.00%
2019/08/14	10	82.30	11	82.47	82.30	-1	4,258	-0.02%
2019/08/13	21	80.72	20	82.70	80.70	1	4,238	0.02%
2019/08/12	3	82.70	7	81.60	82.90	-4	4,208	-0.10%
2019/08/08	11	79.51	12	79.42	79.50	-1	4,154	-0.02%
2019/08/07	19	78.03	19	80.38	78.00	0	4,167	0.00%
2019/08/06	0	0.00	1	78.20	79.50	-1	4,196	-0.02%
2019/08/05	3	78.53	1	79.50	78.00	2	4,198	0.05%
2019/08/02	1	80.60	2	80.65	80.60	-1	4,196	-0.02%
2019/07/31	2	82.70	2	82.85	83.40	0	4,220	0.00%
2019/07/30	2	82.10	1	82.80	81.80	1	4,191	0.02%
2019/07/26	1	85.40	1	85.20	85.40	0	4,270	0.00%
2019/07/24	2	84.40	2	84.55	84.30	0	4,282	0.00%
2019/07/23	2	85.00	0	0.00	84.80	2	4,307	0.05%
2019/07/22	3	85.13	0	0.00	84.90	3	4,351	0.07%
2019/07/19	2	85.05	0	0.00	85.00	2	4,365	0.05%
2019/07/18	12	85.35	11	87.56	85.00	1	4,337	0.02%
2019/07/17	19	88.45	19	90.02	87.20	0	4,321	0.00%
2019/07/16	21	86.83	20	86.70	86.80	1	4,094	0.02%
2019/07/15	21	85.98	20	86.00	86.00	1	4,122	0.02%
2019/07/11	2	86.45	0	0.00	86.00	2	4,338	0.05%
2019/07/10	10	86.40	10	85.30	86.40	0	4,383	0.00%
2019/07/08	0	0.00	1	85.20	85.10	-1	4,593	-0.02%
2019/07/04	1	86.00	1	86.20	86.00	0	4,777	0.00%
2019/07/03	4	88.45	0	0.00	87.00	4	4,814	0.08%
2019/07/02	0	0.00	1	89.10	88.50	-1	4,827	-0.02%
2019/07/01	2	90.90	2	91.80	89.70	0	4,829	0.00%
2019/06/28	20	86.90	22	86.03	86.90	-2	4,801	-0.04%
2019/06/27	10	85.23	10	86.15	86.90	0	5,131	0.00%
2019/06/26	2	81.65	0	0.00	82.40	2	4,997	0.04%
2019/06/25	2	82.20	2	81.80	81.30	0	5,226	0.00%
2019/06/21	3	84.03	1	84.40	80.80	2	6,009	0.03%
2019/06/19	1	82.80	2	82.30	82.20	-1	6,977	-0.01%
2019/06/18	0	0.00	2	81.00	80.80	-2	7,536	-0.03%
2019/06/17	1	81.00	0	0.00	83.00	1	7,921	0.01%
2019/06/14	20	82.09	32	81.62	81.60	-12	7,923	-0.15%
2019/06/13	33	80.64	17	80.72	80.40	16	7,774	0.21%
2019/06/12	0	0.00	1	75.20	76.00	-1	7,605	-0.01%
2019/06/11	13	74.31	14	74.82	74.10	-1	7,906	-0.01%
2019/06/10	1	73.20	5	73.00	73.50	-4	8,015	-0.05%
2019/06/06	2	70.65	1	71.80	70.00	1	8,052	0.01%
2019/06/04	1	72.30	1	72.10	72.10	0	8,039	0.00%
2019/05/31	3	74.10	1	74.40	73.60	2	8,119	0.02%
2019/05/29	1	72.30	1	71.40	72.20	0	8,229	0.00%
2019/05/23	1	72.80	1	73.20	72.90	0	8,607	0.00%
2019/05/22	0	0.00	50	75.57	75.50	-50	9,113	-0.55%
2019/05/17	4	76.18	62	75.95	75.00	-58	9,366	-0.62%
2019/05/14	1	77.00	2	79.10	80.60	-1	9,518	-0.01%
2019/05/13	0	0.00	1	81.00	78.50	-1	9,507	-0.01%
2019/05/10	2	81.85	1	82.30	81.50	1	9,510	0.01%
2019/05/09	31	81.71	16	81.78	82.00	15	9,554	0.16%
2019/05/08	0	0.00	1	83.50	85.40	-1	9,574	-0.01%
2019/05/07	1	87.00	1	86.80	86.00	0	9,573	0.00%
2019/05/06	1	86.70	0	0.00	85.70	1	9,611	0.01%
2019/05/03	1	90.50	1	89.70	89.70	0	9,571	0.00%
2019/04/29	16	87.69	2	86.30	85.50	14	9,591	0.15%
2019/04/26	6	87.37	10	87.04	87.50	-4	9,773	-0.04%
2019/04/25	0	0.00	1	91.30	91.40	-1	9,894	-0.01%
2019/04/24	9	90.86	7	90.90	90.80	2	9,943	0.02%
2019/04/23	1	90.50	7	90.00	90.40	-6	10,073	-0.06%
2019/04/22	1	91.30	0	0.00	92.00	1	10,362	0.01%
2019/04/19	1	91.30	1	90.80	91.30	0	10,529	0.00%
2019/04/18	50	92.70	2	92.00	92.50	48	10,755	0.45%
2019/04/17	3	91.53	60	91.20	91.20	-57	10,669	-0.53%
2019/04/16	42	94.06	24	92.50	92.20	18	10,632	0.17%
2019/04/15	27	92.75	1	93.50	93.60	26	10,584	0.25%
2019/04/12	2	92.70	18	91.91	91.50	-16	10,511	-0.15%
2019/04/11	23	95.87	4	95.60	94.80	19	10,375	0.18%
2019/04/10	88	97.59	4	97.28	96.30	84	10,308	0.81%
2019/04/09	1	96.50	8	97.30	96.10	-7	10,267	-0.07%
2019/04/08	1	99.30	7	97.27	96.50	-6	10,221	-0.06%
2019/04/03	1	99.70	0	0.00	97.50	1	10,114	0.01%
2019/04/02	7	98.30	13	98.66	98.80	-6	10,066	-0.06%
2019/04/01	18	100.99	38	101.21	97.40	-20	9,895	-0.20%
2019/03/29	6	97.33	0	0.00	98.40	6	9,486	0.06%
2019/03/28	1	97.60	3	98.07	96.40	-2	9,346	-0.02%
2019/03/27	7	97.63	1	97.50	97.70	6	9,125	0.07%
2019/03/26	52	98.99	34	99.11	99.10	18	8,857	0.20%
2019/03/25	10	93.37	13	92.97	95.60	-3	8,350	-0.04%
2019/03/22	39	94.91	50	94.51	94.60	-11	8,080	-0.14%
2019/03/21	29	87.94	73	87.88	90.50	-44	7,287	-0.60%
2019/03/20	17	84.68	17	85.85	82.30	0	6,741	0.00%
2019/03/19	2	79.75	1	80.10	80.20	1	6,353	0.02%
2019/03/18	10	79.10	7	79.76	78.80	3	6,301	0.05%
2019/03/15	18	79.84	6	79.05	78.80	12	6,244	0.19%
2019/03/14	15	79.81	5	79.80	80.10	10	6,161	0.16%
2019/03/13	2	79.10	4	77.10	79.10	-2	5,920	-0.03%
2019/03/12	15	76.90	0	0.00	75.60	15	5,834	0.26%
2019/03/11	1	75.00	0	0.00	74.90	1	5,819	0.02%
2019/03/08	1	74.90	0	0.00	74.80	1	5,987	0.02%
2019/03/05	0	0.00	1	77.10	77.20	-1	6,139	-0.02%
2019/03/04	12	77.94	0	0.00	77.00	12	6,128	0.20%
2019/02/27	1	76.50	0	0.00	77.20	1	6,089	0.02%
2019/02/26	2	77.90	3	78.73	77.50	-1	6,118	-0.02%
2019/02/25	8	79.88	8	79.58	79.20	0	6,320	0.00%
2019/02/22	3	79.10	1	78.50	78.80	2	6,205	0.03%
2019/02/21	26	79.05	36	79.02	79.70	-10	6,066	-0.16%
2019/02/20	11	74.93	13	75.18	74.20	-2	5,579	-0.04%
2019/02/19	8	75.50	10	75.70	75.00	-2	5,591	-0.04%
2019/02/18	6	74.28	5	73.66	74.50	1	5,466	0.02%
2019/02/15	2	73.65	0	0.00	72.50	2	5,404	0.04%
2019/02/14	1	74.90	2	74.60	74.10	-1	5,410	-0.02%
2019/02/13	13	76.38	5	75.44	74.80	8	5,440	0.15%
2019/02/11	1	74.70	0	0.00	74.80	1	5,362	0.02%
2019/01/30	2	73.95	2	73.65	73.50	0	5,743	0.00%
2019/01/29	3	73.27	3	73.83	74.00	0	6,050	0.00%
2019/01/28	1	73.00	1	73.60	72.70	0	6,021	0.00%
2019/01/25	1	73.70	0	0.00	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	0	0.00	1	72.70	72.50	-1	6,125	-0.02%
2019/01/22	7	73.76	5	73.00	73.00	2	6,136	0.03%
2019/01/21	15	75.06	16	74.66	73.80	-1	6,157	-0.02%
2019/01/18	10	73.90	3	75.00	74.30	7	6,148	0.11%
2019/01/17	19	75.73	19	74.65	72.70	0	5,990	0.00%
2019/01/16	3	74.73	2	74.50	74.10	1	5,890	0.02%
2019/01/15	22	74.76	21	74.30	75.50	1	5,839	0.02%
2019/01/14	33	74.33	21	74.89	75.10	12	5,709	0.21%
2019/01/11	24	72.85	24	72.65	71.80	0	5,386	0.00%
2019/01/10	13	71.28	12	71.45	71.50	1	5,164	0.02%
2019/01/09	3	69.37	5	68.04	67.60	-2	4,877	-0.04%
2019/01/08	6	67.47	3	67.27	68.50	3	4,827	0.06%
2019/01/07	2	67.60	2	66.40	66.40	0	4,801	0.00%
2019/01/03	1	65.60	1	66.00	65.30	0	4,893	0.00%
2018/12/28	11	66.65	15	66.19	66.20	-4	4,990	-0.08%
2018/12/27	6	64.48	1	65.00	65.20	5	4,989	0.10%
2018/12/25	0	0.00	1	63.80	63.70	-1	5,055	-0.02%
2018/12/18	2	66.70	4	67.45	66.70	-2	5,263	-0.04%
2018/12/10	0	0.00	15	63.10	63.50	-15	5,277	-0.28%
2018/12/07	2	65.60	0	0.00	65.60	2	5,273	0.04%
2018/12/06	0	0.00	22	65.00	64.70	-22	5,302	-0.41%
2018/12/05	0	0.00	2	68.20	66.90	-2	5,326	-0.04%
2018/12/04	2	70.00	0	0.00	69.90	2	5,422	0.04%
2018/11/30	23	66.98	2	66.85	66.70	21	5,250	0.40%
2018/11/29	1	67.50	23	68.33	66.50	-22	5,216	-0.42%
2018/11/27	22	66.00	0	0.00	66.90	22	5,032	0.44%
2018/11/23	4	64.40	4	64.38	64.40	0	4,940	0.00%
2018/11/22	4	67.38	3	67.57	64.10	1	4,887	0.02%
2018/11/21	1	63.20	1	63.60	63.60	0	4,645	0.00%
2018/11/19	0	0.00	5	63.42	63.50	-5	4,629	-0.11%
2018/11/16	5	63.18	1	62.90	62.60	4	4,624	0.09%
2018/11/15	0	0.00	1	61.70	61.70	-1	4,569	-0.02%
2018/11/14	1	61.70	0	0.00	60.80	1	4,587	0.02%
2018/11/13	2	59.55	1	59.20	62.20	1	4,617	0.02%
2018/11/12	6	62.35	6	61.10	61.10	0	4,614	0.00%
2018/11/09	0	0.00	1	61.50	62.00	-1	4,641	-0.02%
2018/11/08	10	62.13	10	62.00	61.80	0	4,694	0.00%
2018/11/07	4	62.13	5	62.28	63.00	-1	4,732	-0.02%
2018/11/06	0	0.00	7	65.89	62.50	-7	4,522	-0.15%
2018/11/05	3	58.90	2	59.75	60.60	1	4,226	0.02%
2018/11/02	6	58.57	8	58.36	58.20	-2	4,408	-0.05%
2018/11/01	6	57.90	10	57.88	57.90	-4	4,733	-0.08%
2018/10/31	1	55.20	4	54.50	55.40	-3	4,905	-0.06%
2018/10/30	1	53.50	0	0.00	52.40	1	4,885	0.02%
2018/10/29	4	53.50	2	54.50	54.00	2	4,862	0.04%
2018/10/26	4	56.88	3	54.80	54.80	1	4,844	0.02%
2018/10/25	12	56.92	10	57.50	56.80	2	4,816	0.04%
2018/10/24	1	59.00	6	60.43	60.20	-5	4,759	-0.11%
2018/10/23	1	60.00	1	58.00	58.00	0	4,734	0.00%
2018/10/22	5	60.76	23	60.51	60.90	-18	4,739	-0.38%
2018/10/19	1	57.40	6	58.42	59.70	-5	4,740	-0.11%
2018/10/18	0	0.00	1	58.60	58.50	-1	4,744	-0.02%
2018/10/17	0	0.00	1	59.40	58.50	-1	4,821	-0.02%
2018/10/15	2	57.50	1	57.40	57.80	1	5,034	0.02%
2018/10/12	2	56.55	1	55.60	57.40	1	5,083	0.02%
2018/10/11	25	55.34	17	55.25	54.50	8	5,070	0.16%
2018/10/09	1	61.30	1	62.90	60.50	0	5,094	0.00%
2018/10/08	10	65.00	10	64.25	64.80	0	5,036	0.00%
2018/10/05	3	67.47	6	66.92	67.00	-3	5,060	-0.06%
2018/10/03	4	70.00	4	71.10	70.00	0	5,118	0.00%
2018/10/02	5	75.94	3	75.90	73.50	2	5,095	0.04%
2018/09/28	1	72.60	22	71.77	72.30	-21	5,050	-0.42%
2018/09/21	31	68.46	22	67.81	70.20	9	5,170	0.17%
2018/09/20	1	70.10	7	70.97	70.70	-6	5,080	-0.12%
2018/09/17	1	72.00	1	71.70	71.70	0	5,179	0.00%
2018/09/14	1	70.90	2	71.30	71.70	-1	5,216	-0.02%
2018/09/13	1	68.30	1	68.50	68.50	0	5,236	0.00%
2018/09/12	1	69.60	0	0.00	69.20	1	5,278	0.02%
2018/09/11	4	70.75	3	69.37	70.70	1	5,357	0.02%
2018/09/10	42	69.80	34	70.79	69.30	8	5,325	0.15%
2018/09/07	1	78.50	0	0.00	77.00	1	5,431	0.02%
2018/08/30	0	0.00	1	80.70	80.70	-1	7,340	-0.01%
2018/08/29	0	0.00	2	80.60	80.40	-2	7,524	-0.03%
2018/08/28	0	0.00	1	81.00	80.60	-1	7,796	-0.01%
2018/08/27	0	0.00	1	79.20	80.40	-1	7,822	-0.01%
2018/08/24	2	78.90	3	78.63	78.60	-1	7,863	-0.01%
2018/08/23	2	80.25	2	79.40	79.30	0	7,938	0.00%
2018/08/22	0	0.00	2	79.60	80.10	-2	7,956	-0.03%
2018/08/21	2	80.10	2	79.70	79.70	0	8,028	0.00%
2018/08/20	3	78.80	1	78.60	78.60	2	8,107	0.02%
2018/08/17	7	80.96	9	81.48	79.50	-2	8,203	-0.02%
2018/08/16	10	79.13	5	78.80	80.00	5	8,362	0.06%
2018/08/15	3	81.27	0	0.00	80.00	3	8,296	0.04%
2018/08/14	4	81.00	4	81.05	81.60	0	8,375	0.00%
2018/08/13	4	82.33	3	85.50	82.60	1	8,370	0.01%
2018/08/10	4	89.73	8	91.25	88.30	-4	8,213	-0.05%
2018/08/09	38	90.53	8	90.40	90.80	30	8,330	0.36%
2018/08/08	12	90.92	17	89.65	92.20	-5	8,183	-0.06%
2018/08/07	8	83.03	9	85.29	83.90	-1	7,839	-0.01%
2018/08/06	3	87.53	3	87.97	88.00	0	7,689	0.00%
2018/08/03	1	88.30	0	0.00	88.70	1	7,762	0.01%
2018/08/02	7	88.97	11	88.15	88.10	-4	7,787	-0.05%
2018/08/01	1	89.10	3	90.30	89.10	-2	7,823	-0.03%
2018/07/31	7	89.33	3	89.17	89.30	4	7,818	0.05%
2018/07/30	3	90.57	3	90.33	89.70	0	7,938	0.00%
2018/07/26	2	88.80	1	88.10	88.10	1	7,950	0.01%
2018/07/24	1	89.00	0	0.00	89.00	1	8,123	0.01%
2018/07/23	5	90.06	2	89.90	89.50	3	8,134	0.04%
2018/07/20	5	92.74	8	93.71	92.20	-3	8,180	-0.04%
2018/07/19	7	92.93	4	91.45	91.10	3	8,116	0.04%
2018/07/18	2	91.50	0	0.00	90.30	2	8,211	0.02%
2018/07/17	0	0.00	1	93.30	91.90	-1	8,406	-0.01%
2018/07/16	10	91.90	1	91.70	91.70	9	8,455	0.11%
2018/07/13	2	91.95	0	0.00	91.00	2	8,549	0.02%
2018/07/12	1	90.10	1	92.00	91.50	0	8,961	0.00%
2018/07/10	1	89.20	2	88.35	88.90	-1	9,647	-0.01%
2018/07/09	1	88.80	1	87.80	87.30	0	9,676	0.00%
2018/07/06	1	85.90	0	0.00	89.40	1	9,702	0.01%
2018/07/05	10	87.81	6	88.85	86.00	4	9,703	0.04%
2018/07/04	2	90.00	2	90.15	90.20	0	9,695	0.00%
2018/07/03	0	0.00	1	90.50	90.50	-1	9,676	-0.01%
2018/07/02	0	0.00	1	92.90	92.00	-1	9,669	-0.01%
2018/06/29	1	92.50	12	93.19	94.00	-11	9,665	-0.11%
2018/06/28	0	0.00	26	91.08	91.70	-26	9,635	-0.27%
2018/06/27	25	92.18	15	92.80	90.90	10	9,654	0.10%
2018/06/26	11	92.44	0	0.00	92.50	11	9,635	0.11%
2018/06/25	31	93.90	0	0.00	93.30	31	9,602	0.32%
2018/06/22	1	96.50	0	0.00	96.80	1	9,646	0.01%
2018/06/21	4	100.10	0	0.00	98.50	4	9,690	0.04%
2018/06/20	11	99.60	1	98.00	99.00	10	9,823	0.10%
2018/06/19	4	105.88	13	103.96	102.00	-9	9,921	-0.09%
2018/06/15	9	109.28	10	111.70	107.00	-1	10,086	-0.01%
2018/06/14	18	110.39	9	110.83	110.00	9	10,122	0.09%
2018/06/13	12	113.88	20	113.45	109.50	-8	10,003	-0.08%
2018/06/12	23	112.85	130	114.07	111.50	-107	9,896	-1.08%	大賣/鉅額交易
2018/06/11	131	110.15	37	111.42	111.00	94	9,973	0.94%	大買/
2018/06/08	2	104.00	33	106.56	107.50	-31	9,426	-0.33%
2018/06/07	7	98.91	2	99.85	97.90	5	9,122	0.05%
2018/06/06	5	102.50	20	103.05	99.30	-15	9,083	-0.17%
2018/06/05	24	99.48	3	99.17	98.90	21	9,182	0.23%
2018/06/04	1	95.70	6	96.52	95.30	-5	8,960	-0.06%
2018/06/01	4	94.90	0	0.00	94.70	4	9,016	0.04%
2018/05/31	0	0.00	21	94.23	94.70	-21	9,096	-0.23%
2018/05/30	0	0.00	16	93.20	93.20	-16	9,150	-0.17%
2018/05/29	3	96.00	3	95.30	95.50	0	9,289	0.00%
2018/05/28	10	97.22	17	96.72	95.90	-7	9,717	-0.07%
2018/05/24	4	95.08	11	95.23	95.00	-7	9,908	-0.07%
2018/05/23	1	92.50	0	0.00	92.10	1	9,867	0.01%
2018/05/22	9	93.41	9	95.13	92.50	0	9,902	0.00%
2018/05/21	1	92.00	1	93.00	92.50	0	9,906	0.00%
2018/05/18	2	92.00	0	0.00	90.20	2	9,899	0.02%
2018/05/17	4	92.63	1	94.30	92.20	3	10,010	0.03%
2018/05/16	7	91.01	1	89.00	90.00	6	9,969	0.06%
2018/05/15	12	88.70	1	89.50	88.30	11	10,102	0.11%
2018/05/14	21	87.90	0	0.00	88.60	21	10,327	0.20%
2018/05/11	12	91.98	5	91.80	90.00	7	10,396	0.07%
2018/05/10	0	0.00	2	91.40	91.30	-2	10,518	-0.02%
2018/05/09	0	0.00	1	91.40	90.30	-1	10,770	-0.01%
2018/05/08	1	91.30	1	91.20	90.70	0	10,944	0.00%
2018/05/07	4	93.20	2	92.10	92.30	2	11,138	0.02%
2018/05/04	2	90.80	1	91.30	89.80	1	11,659	0.01%
2018/05/03	5	90.44	0	0.00	89.20	5	11,957	0.04%
2018/05/02	11	91.09	0	0.00	90.40	11	12,704	0.09%
2018/04/30	2	88.10	1	86.40	92.40	1	13,070	0.01%
2018/04/27	3	90.57	3	89.63	91.00	0	12,940	0.00%
2018/04/26	5	90.22	15	94.43	89.90	-10	12,914	-0.08%
2018/04/25	6	95.38	6	94.37	95.30	0	12,840	0.00%
2018/04/24	7	96.17	5	95.78	95.00	2	12,816	0.02%
2018/04/23	24	103.21	19	104.89	99.50	5	12,740	0.04%
2018/04/20	10	107.60	6	109.00	106.50	4	12,537	0.03%
2018/04/19	11	107.41	2	107.00	106.50	9	12,413	0.07%
2018/04/18	58	112.20	53	111.33	107.00	5	12,497	0.04%
2018/04/17	23	109.80	55	110.38	109.50	-32	12,046	-0.27%
2018/04/16	19	105.03	24	104.73	104.00	-5	11,418	-0.04%
2018/04/13	3	103.00	0	0.00	102.50	3	11,333	0.03%
2018/04/12	9	103.11	4	102.88	102.00	5	11,311	0.04%
2018/04/11	1	105.00	1	104.00	101.50	0	11,358	0.00%
2018/04/10	7	104.57	8	104.44	103.00	-1	11,373	-0.01%
2018/04/09	10	101.00	9	101.39	100.50	1	11,333	0.01%
2018/04/03	5	100.10	0	0.00	100.50	5	11,428	0.04%
2018/04/02	1	102.00	1	102.00	101.50	0	11,484	0.00%
2018/03/30	1	103.00	7	102.00	102.50	-6	11,741	-0.05%
2018/03/29	1	103.00	0	0.00	103.00	1	11,891	0.01%
2018/03/27	0	105.00	3	106.50	105.00	-3	11,935	-0.03%
2018/03/26	5	104.60	5	104.20	104.00	0	11,928	0.00%
2018/03/23	6	103.33	2	102.75	103.50	4	11,928	0.03%
2018/03/22	4	110.75	13	110.62	107.50	-9	11,923	-0.08%
2018/03/21	33	111.47	8	111.94	111.50	25	11,799	0.21%
2018/03/20	4	112.88	6	114.17	108.50	-2	11,627	-0.02%
2018/03/19	1	111.50	1	110.00	111.50	0	11,530	0.00%
2018/03/16	6	110.17	8	109.13	109.50	-2	11,568	-0.02%
2018/03/15	29	111.48	11	110.50	109.00	18	11,700	0.15%
2018/03/14	1	106.50	1	106.00	107.00	0	11,310	0.00%
2018/03/13	1	108.00	2	107.50	106.00	-1	11,513	-0.01%
2018/03/12	2	105.25	0	0.00	104.50	2	11,617	0.02%
2018/03/09	6	106.75	18	108.03	104.50	-12	11,812	-0.10%
2018/03/08	5	104.70	4	104.50	104.00	1	11,748	0.01%
2018/03/07	3	104.17	1	103.00	103.00	2	11,836	0.02%
2018/03/06	11	104.77	7	104.57	106.00	4	11,998	0.03%
2018/03/05	2	109.00	0	0.00	105.50	2	12,005	0.02%
2018/03/02	1	107.50	21	107.19	107.50	-20	11,990	-0.17%
2018/03/01	16	110.78	8	110.69	110.00	8	11,933	0.07%
2018/02/27	10	105.25	16	108.53	110.00	-6	11,587	-0.05%
2018/02/26	2	100.20	1	101.50	100.00	1	11,284	0.01%
2018/02/23	2	102.50	2	104.00	100.50	0	11,390	0.00%
2018/02/22	3	99.37	6	100.08	99.70	-3	11,747	-0.03%
2018/02/21	30	99.10	12	100.10	100.50	18	11,855	0.15%
2018/02/12	20	94.66	18	95.78	93.00	2	11,861	0.02%
2018/02/09	7	93.53	3	91.50	96.00	4	12,282	0.03%
2018/02/08	21	95.95	19	95.93	96.00	2	12,232	0.02%
2018/02/07	21	102.21	4	100.13	97.80	17	12,194	0.14%
2018/02/06	12	100.51	6	99.10	97.80	6	12,216	0.05%
2018/02/05	5	108.60	5	108.30	108.50	0	12,046	0.00%
2018/02/02	9	112.94	1	113.50	112.50	8	12,119	0.07%
2018/02/01	5	116.80	3	118.00	114.00	2	12,158	0.02%
2018/01/31	3	118.00	6	117.50	118.00	-3	12,072	-0.02%
2018/01/30	11	123.32	25	123.64	123.00	-14	12,087	-0.12%
2018/01/29	19	121.34	14	120.32	124.00	5	12,033	0.04%
2018/01/26	30	116.20	40	115.93	116.00	-10	11,783	-0.08%
2018/01/25	19	111.11	28	114.46	116.00	-9	11,579	-0.08%
2018/01/24	18	104.56	22	101.11	105.50	-4	10,980	-0.04%
2018/01/23	1	96.20	1	98.20	96.10	0	11,090	0.00%
2018/01/22	3	95.03	2	97.90	98.20	1	11,386	0.01%
2018/01/19	5	96.16	13	95.73	95.30	-8	11,767	-0.07%
2018/01/18	33	98.85	4	99.95	97.50	29	11,898	0.24%
2018/01/17	2	99.90	0	0.00	99.50	2	12,261	0.02%
2018/01/16	2	98.45	4	98.70	98.60	-2	12,775	-0.02%
2018/01/15	3	97.53	2	98.70	97.80	1	12,979	0.01%
2018/01/12	5	98.92	4	99.13	98.00	1	13,301	0.01%
2018/01/11	3	94.87	1	95.40	95.30	2	13,567	0.01%
2018/01/10	5	94.50	3	95.67	95.00	2	13,922	0.01%
2018/01/09	6	96.60	8	95.89	95.50	-2	14,366	-0.01%
2018/01/08	3	97.90	14	98.80	97.50	-11	14,563	-0.08%
2018/01/05	8	99.56	8	99.95	100.00	0	14,791	0.00%
2018/01/04	5	99.76	4	99.18	99.70	1	15,107	0.01%
2018/01/03	27	98.49	24	98.29	98.50	3	15,646	0.02%
2018/01/02	10	97.90	12	96.33	98.40	-2	16,449	-0.01%