亞光 (3019)-康和-嘉義券商分點個股進出

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
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
1,303張
產業
上市光電類股
811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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7	61.90	0	0.00	62.00	7	872	0.80%
2024/04/16	3	63.60	0	0.00	63.10	3	858	0.35%
2024/04/12	1	66.50	0	0.00	66.50	1	858	0.12%
2024/04/11	2	65.70	0	0.00	65.70	2	864	0.23%
2024/04/10	2	66.60	0	0.00	66.30	2	912	0.22%
2024/04/08	4	65.98	0	0.00	65.60	4	912	0.44%
2024/04/03	6	64.10	1	64.20	65.00	5	898	0.56%
2024/03/28	0	64.80	0	0.00	65.00	0	1,062	0.00%
2024/03/27	0	65.20	0	0.00	65.20	0	1,062	0.00%
2024/03/26	0	0.00	1	65.60	64.90	-1	1,062	-0.09%
2024/03/25	4	64.90	0	0.00	65.20	4	1,064	0.38%
2024/03/20	1	65.00	0	65.00	64.50	1	1,190	0.08%
2024/03/18	0	0.00	1	63.80	63.90	-1	1,631	-0.06%
2024/03/15	3	63.50	1	63.70	63.50	2	1,774	0.11%
2024/03/14	1	63.70	1	64.30	63.80	0	1,777	0.00%
2024/03/08	1	63.40	20	62.95	63.00	-19	1,796	-1.06%
2024/03/07	3	64.30	2	64.80	64.30	1	1,783	0.06%
2024/03/06	3	65.50	0	0.00	65.20	3	1,771	0.17%
2024/03/04	1	66.70	0	0.00	66.90	1	1,769	0.06%
2024/02/27	1	67.30	1	67.80	67.20	0	1,804	0.00%
2024/02/26	1	68.90	2	68.80	68.90	-1	1,879	-0.05%
2024/02/23	5	67.68	0	0.00	67.60	5	1,899	0.26%
2024/02/22	4	68.75	2	69.35	68.50	2	1,899	0.11%
2024/02/21	1	68.20	0	0.00	68.40	1	1,878	0.05%
2024/02/20	3	67.50	0	0.00	67.10	3	1,864	0.16%
2024/02/19	0	0.00	1	67.20	67.90	-1	1,862	-0.05%
2024/02/15	1	66.20	0	0.00	66.30	1	1,853	0.05%
2024/02/05	0	0.00	1	66.80	66.60	-1	1,844	-0.05%
2024/02/01	3	66.60	0	0.00	66.40	3	1,839	0.16%
2024/01/31	1	67.10	0	0.00	67.20	1	1,836	0.05%
2024/01/23	0	0.00	10	68.36	69.20	-10	1,838	-0.54%
2024/01/22	0	0.00	1	66.80	66.60	-1	1,792	-0.06%
2024/01/19	1	65.90	0	0.00	65.90	1	1,785	0.06%
2024/01/17	3	65.50	0	0.00	64.70	3	1,780	0.17%
2024/01/08	8	66.88	0	0.00	66.70	8	1,774	0.45%
2024/01/05	3	67.50	0	0.00	67.70	3	1,761	0.17%
2024/01/04	1	68.00	21	67.13	67.10	-20	1,749	-1.14%
2024/01/02	0	0.00	11	70.51	70.30	-11	1,693	-0.65%
2023/12/26	11	70.95	1	71.80	70.60	10	1,639	0.61%
2023/12/25	1	70.70	0	0.00	71.70	1	1,555	0.06%
2023/12/22	14	68.70	33	68.88	68.40	-19	1,502	-1.26%
2023/12/21	9	68.71	14	68.71	68.70	-5	1,494	-0.33%
2023/12/20	29	69.32	0	0.00	69.50	29	1,489	1.95%
2023/12/15	8	70.95	0	0.00	70.40	8	1,416	0.56%
2023/12/14	41	73.14	10	73.87	72.30	31	1,350	2.30%
2023/12/13	33	71.93	7	71.51	72.80	26	1,139	2.28%
2023/12/12	2	69.10	0	0.00	69.00	2	894	0.22%
2023/12/08	0	0.00	1	65.80	65.50	-1	771	-0.13%
2023/12/07	1	66.50	1	66.90	65.90	0	765	0.00%
2023/12/04	1	66.80	0	0.00	66.30	1	739	0.14%
2023/11/24	0	0.00	7	66.73	66.10	-7	710	-0.99%
2023/11/23	1	67.50	2	67.30	67.30	-1	685	-0.15%
2023/11/21	7	65.04	1	64.60	64.30	6	575	1.04%
2023/11/20	0	0.00	2	64.40	64.40	-2	563	-0.35%
2023/11/16	0	0.00	1	63.40	63.40	-1	543	-0.18%
2023/11/15	1	63.30	0	0.00	63.10	1	538	0.19%
2023/11/14	0	0.00	1	62.50	62.20	-1	532	-0.19%
2023/11/08	1	63.40	2	63.20	63.30	-1	580	-0.17%
2023/11/07	0	62.70	0	0.00	63.10	0	588	0.00%
2023/11/03	3	64.40	1	62.80	62.80	2	598	0.33%
2023/10/24	0	0.00	0.4	60.62	61.00	-0.4	716	-0.06%
2023/10/17	0	0.00	10	61.80	61.60	-10	717	-1.39%
2023/10/04	1	62.40	0	0.00	62.50	1	829	0.12%
2023/09/22	1	62.90	0	0.00	63.30	1	1,016	0.10%
2023/09/21	6	63.37	0	0.00	62.90	6	1,029	0.58%
2023/09/20	5	64.10	0	0.00	64.00	5	1,027	0.49%
2023/09/15	0	0.00	10	65.10	65.30	-10	1,042	-0.96%
2023/09/14	0	0.00	10	65.50	65.60	-10	1,052	-0.95%
2023/09/11	3	63.10	0	0.00	63.10	3	1,134	0.26%
2023/09/08	3	63.90	0	0.00	63.90	3	1,271	0.24%
2023/09/05	1	64.90	6	65.10	65.10	-5	1,286	-0.39%
2023/09/04	0	0.00	3	64.10	64.30	-3	1,283	-0.23%
2023/08/31	0	0.00	2	63.40	63.80	-2	1,298	-0.15%
2023/08/29	0	0.00	1	63.00	63.00	-1	1,332	-0.08%
2023/08/22	3	62.20	0	0.00	62.20	3	1,479	0.20%
2023/08/21	2	62.20	0	0.00	62.70	2	1,481	0.14%
2023/08/18	10	62.47	0	0.00	62.20	10	1,487	0.67%
2023/08/08	1	67.00	0	0.00	67.10	1	1,458	0.07%
2023/08/07	0	0.00	1	67.90	67.40	-1	1,454	-0.07%
2023/08/02	0	0.00	2	67.40	65.70	-2	1,408	-0.14%
2023/07/27	2	65.00	0	0.00	65.00	2	1,325	0.15%
2023/07/17	0	0.00	2	67.60	67.60	-2	1,305	-0.15%
2023/07/10	3	67.70	3	67.40	67.40	0	1,282	0.00%
2023/06/30	0	0.00	1	64.60	64.30	-1	1,142	-0.09%
2023/06/14	3	69.06	4	68.50	68.00	-1	1,043	-0.09%
2023/06/07	0	0.00	10	65.84	66.10	-10	1,035	-0.97%
2023/06/05	2	67.00	3	66.83	66.80	-1	1,138	-0.09%
2023/06/02	1.2	66.05	0	0.00	66.00	1.2	1,430	0.08%
2023/06/01	0	0.00	2	69.25	66.80	-2	1,630	-0.12%
2023/05/23	0	0.00	1	64.40	64.20	-1	1,527	-0.07%
2023/05/17	0	0.00	2	64.10	64.00	-2	1,533	-0.13%
2023/05/16	2	63.10	0	0.00	62.60	2	1,514	0.13%
2023/04/26	0	0.00	2	63.10	63.40	-2	1,684	-0.12%
2023/04/25	0	0.00	0.1	63.40	62.80	-0.1	1,682	-0.01%
2023/04/14	0.3	67.20	0	0.00	67.00	0.3	1,613	0.02%
2023/03/29	0	0.00	1	66.10	65.50	-1	1,530	-0.07%
2023/03/28	1	65.30	4	66.00	65.30	-3	1,527	-0.20%
2023/03/24	0	0.00	1	67.00	66.10	-1	1,515	-0.07%
2023/03/23	1	66.10	1	65.60	66.20	0	1,505	0.00%
2023/03/20	1	64.30	1	65.00	64.90	0	1,489	0.00%
2023/03/17	0	0.00	1	64.40	64.80	-1	1,487	-0.07%
2023/03/16	2	63.95	0	0.00	63.80	2	1,483	0.13%
2023/03/15	1	65.60	1	64.90	65.00	0	1,475	0.00%
2023/03/14	1	65.30	2	65.20	64.90	-1	1,469	-0.07%
2023/03/13	5	65.88	3	66.07	66.20	2	1,460	0.14%
2023/03/10	3	67.73	0	0.00	67.60	3	1,441	0.21%
2023/03/09	1	71.00	1	71.80	70.30	0	1,400	0.00%
2023/03/08	3	70.67	0	0.00	70.60	3	1,394	0.22%
2023/03/07	4	72.48	2	72.40	72.40	2	1,322	0.15%
2023/03/06	2	69.55	6	70.45	72.00	-4	1,015	-0.39%
2023/03/03	0	0.00	1	65.70	65.50	-1	792	-0.13%
2023/02/24	1	65.10	0	0.00	65.10	1	797	0.13%
2023/02/22	1	66.20	1	65.60	65.40	0	909	0.00%
2023/02/21	1	65.90	0	0.00	67.10	1	961	0.10%
2023/02/07	0	0.00	2	67.05	67.10	-2	1,084	-0.18%
2023/02/06	0	0.00	1	66.70	66.50	-1	1,082	-0.09%
2023/02/03	0	0.00	1	67.30	67.20	-1	1,079	-0.09%
2023/02/01	1	66.00	5	64.90	66.00	-4	986	-0.41%
2023/01/30	1	62.60	0	0.00	62.10	1	959	0.10%
2023/01/17	2	61.20	0	0.00	61.50	2	968	0.21%
2022/12/20	3	63.27	0	0.00	61.40	3	1,217	0.25%
2022/12/09	1	64.20	3	63.90	63.30	-2	1,242	-0.16%
2022/12/08	2	63.90	0	0.00	63.80	2	1,244	0.16%
2022/12/07	0	0.00	2	64.70	63.30	-2	1,251	-0.16%
2022/12/06	1	66.30	2	65.15	64.40	-1	1,247	-0.08%
2022/12/02	1	66.70	1	66.50	66.20	0	1,238	0.00%
2022/12/01	4	66.10	1	65.80	65.70	3	1,230	0.24%
2022/11/30	9	65.42	9	65.69	66.00	0	1,236	0.00%
2022/11/29	1	64.20	0	0.00	64.50	1	1,218	0.08%
2022/11/23	0	0.00	3	63.70	63.20	-3	1,297	-0.23%
2022/11/18	2	66.45	1	67.20	66.00	1	1,280	0.08%
2022/11/17	6	65.80	6	65.65	65.30	0	1,185	0.00%
2022/11/16	1	64.50	1	64.70	63.70	0	1,131	0.00%
2022/11/15	1	64.40	2	64.25	64.40	-1	1,143	-0.09%
2022/11/14	0	0.00	3	64.13	64.00	-3	1,144	-0.26%
2022/11/11	5	63.90	12	63.79	63.70	-7	1,148	-0.61%
2022/11/09	1	63.20	0	0.00	63.10	1	1,156	0.09%
2022/11/08	0	0.00	1	63.80	62.80	-1	1,252	-0.08%
2022/11/04	1	61.20	6	61.32	61.70	-5	1,305	-0.38%
2022/11/03	3	60.20	0	0.00	61.10	3	1,352	0.22%
2022/11/02	6	59.08	0	0.00	58.70	6	1,323	0.45%
2022/10/20	0	0.00	1	60.40	60.40	-1	1,296	-0.08%
2022/10/13	1	55.80	0	0.00	56.30	1	1,329	0.08%
2022/10/05	0	0.00	2	58.50	58.50	-2	1,464	-0.14%
2022/10/03	1	57.40	1	56.60	56.60	0	1,452	0.00%
2022/09/30	5	55.30	9	56.33	57.60	-4	1,450	-0.27%
2022/09/29	0	0.00	1	54.40	54.60	-1	1,416	-0.07%
2022/09/28	3	54.00	1	53.50	53.50	2	1,428	0.14%
2022/09/26	1	56.60	1	55.80	55.80	0	1,437	0.00%
2022/09/21	0	0.00	2	61.60	60.50	-2	1,470	-0.14%
2022/09/20	0	0.00	1	61.90	61.90	-1	1,464	-0.07%
2022/09/19	1	61.40	0	0.00	61.50	1	1,470	0.07%
2022/09/16	2	62.90	0	0.00	62.50	2	1,475	0.14%
2022/09/12	0	0.00	1	64.10	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	1	63.60	63.50	-1	1,529	-0.07%
2022/09/01	3	66.53	3	65.70	64.90	0	1,511	0.00%
2022/08/25	0	0.00	1	65.80	65.80	-1	1,434	-0.07%
2022/08/17	1	67.50	0	0.00	67.30	1	1,404	0.07%
2022/08/16	0	0.00	1	68.00	67.80	-1	1,383	-0.07%
2022/08/15	3	68.77	1	68.50	67.50	2	1,348	0.15%
2022/08/11	0	0.00	1	66.00	65.30	-1	1,241	-0.08%
2022/08/10	0	0.00	1	63.90	64.90	-1	1,185	-0.08%
2022/08/04	1	61.10	0	0.00	61.00	1	1,154	0.09%
2022/08/03	2	61.15	1	60.40	60.40	1	1,156	0.09%
2022/08/02	1	61.40	6	60.67	61.00	-5	1,194	-0.42%
2022/07/21	0	0.00	2	62.70	62.90	-2	1,243	-0.16%
2022/07/20	0	0.00	1	61.90	61.60	-1	1,235	-0.08%
2022/07/15	6	62.03	6	61.63	62.50	0	1,197	0.00%
2022/07/14	0	0.00	1	59.70	59.80	-1	1,139	-0.09%
2022/07/13	1	58.70	3	56.70	57.40	-2	1,110	-0.18%
2022/07/08	1	57.50	2	57.10	57.40	-1	1,082	-0.09%
2022/07/07	3	53.70	1	55.30	56.20	2	1,059	0.19%
2022/07/06	1	58.60	1	56.00	56.00	0	1,034	0.00%
2022/07/05	0	0.00	2	59.20	58.40	-2	1,026	-0.19%
2022/07/01	2	58.40	7	57.21	56.90	-5	1,010	-0.49%
2022/06/30	2	62.00	2	61.70	61.70	0	980	0.00%
2022/06/20	1	63.80	0	0.00	61.20	1	990	0.10%
2022/06/10	5	69.70	9	70.47	69.70	-4	997	-0.40%
2022/06/09	0	0.00	1	69.00	69.70	-1	985	-0.10%
2022/06/08	2	69.90	0	0.00	69.40	2	998	0.20%
2022/06/07	2	68.95	0	0.00	69.30	2	1,009	0.20%
2022/06/02	10	68.00	0	0.00	68.00	10	1,035	0.97%
2022/05/25	0	0.00	1	67.00	66.90	-1	1,121	-0.09%
2022/05/24	0	0.00	1	66.90	65.60	-1	1,166	-0.09%
2022/05/20	1	66.00	1	66.30	66.00	0	1,206	0.00%
2022/05/17	0	0.00	3	64.97	65.30	-3	1,249	-0.24%
2022/05/11	1	63.90	1	63.20	63.20	0	1,350	0.00%
2022/05/10	0	0.00	1	65.00	65.00	-1	1,365	-0.07%
2022/05/09	6	64.03	1	64.30	63.90	5	1,350	0.37%
2022/05/03	1	71.10	0	0.00	71.30	1	1,356	0.07%
2022/04/22	1	74.70	0	0.00	74.70	1	1,436	0.07%
2022/04/20	1	75.50	0	0.00	75.20	1	1,525	0.07%
2022/04/18	0	0.00	1	73.90	73.70	-1	1,630	-0.06%
2022/04/13	0	0.00	1	76.20	76.20	-1	1,784	-0.06%
2022/04/01	1	78.60	0	0.00	78.60	1	2,306	0.04%
2022/03/28	0	0.00	1	77.70	78.90	-1	2,457	-0.04%
2022/03/24	1	78.70	0	0.00	79.30	1	2,612	0.04%
2022/03/23	1	78.90	1	79.40	79.70	0	2,736	0.00%
2022/03/22	0	0.00	1	77.90	78.50	-1	2,802	-0.04%
2022/03/21	0	0.00	1	78.70	78.40	-1	2,871	-0.03%
2022/03/18	0	0.00	1	78.00	77.20	-1	2,977	-0.03%
2022/03/17	0	0.00	1	77.70	77.90	-1	3,123	-0.03%
2022/03/15	0	0.00	1	75.80	75.20	-1	3,383	-0.03%
2022/03/07	1	77.40	1	76.80	77.30	0	5,230	0.00%
2022/03/03	2	82.65	0	0.00	82.20	2	6,146	0.03%
2022/03/02	0	0.00	0.1	82.50	82.40	-0.1	6,633	0.00%
2022/03/01	3	82.40	3	82.67	82.70	0	6,960	0.00%
2022/02/25	1	80.80	1	81.20	80.90	0	7,133	0.00%
2022/02/24	1	82.00	29	81.40	80.10	-28	7,408	-0.38%
2022/02/23	1	84.00	0	0.00	84.00	1	8,140	0.01%
2022/02/22	1	84.50	1	84.90	83.80	0	8,544	0.00%
2022/02/21	2	86.95	1	87.10	86.60	1	8,875	0.01%
2022/02/18	1	87.40	4	87.58	87.50	-3	8,995	-0.03%
2022/02/16	3	88.90	3	87.90	87.70	0	9,614	0.00%
2022/02/15	0	0.00	7	87.19	87.20	-7	9,597	-0.07%
2022/02/14	1	86.00	5	86.70	85.80	-4	9,604	-0.04%
2022/02/11	3	88.30	0	0.00	87.90	3	9,606	0.03%
2022/02/10	1	88.50	4	88.55	88.50	-3	9,623	-0.03%
2022/02/09	7	88.34	0	0.00	89.00	7	9,660	0.07%
2022/02/08	2	86.80	0	0.00	88.20	2	9,651	0.02%
2022/01/26	5	84.80	0	0.00	84.00	5	9,742	0.05%
2022/01/25	7	85.11	0	0.00	84.20	7	9,806	0.07%
2022/01/18	1	89.70	1	88.80	88.40	0	10,452	0.00%
2022/01/17	1	88.60	0	0.00	88.80	1	10,459	0.01%
2022/01/14	10	86.10	11	86.24	87.00	-1	10,445	-0.01%
2022/01/13	2	88.50	2	89.00	88.90	0	10,393	0.00%
2022/01/12	0	0.00	21	89.59	88.60	-21	10,380	-0.20%
2022/01/11	6	89.68	26	89.50	89.20	-20	10,346	-0.19%
2022/01/10	0	0.00	20	91.90	92.00	-20	10,289	-0.19%
2022/01/07	3	91.73	37	91.09	91.00	-34	10,265	-0.33%
2022/01/06	1	94.20	1	93.90	93.90	0	10,182	0.00%
2022/01/05	3	96.00	3	95.50	95.20	0	10,147	0.00%
2022/01/04	11	96.16	12	96.53	96.90	-1	10,056	-0.01%
2022/01/03	1	94.00	13	94.74	95.00	-12	9,897	-0.12%
2021/12/30	1	93.70	3	94.13	93.90	-2	9,850	-0.02%
2021/12/29	5	94.50	3	95.20	93.60	2	9,816	0.02%
2021/12/28	12	93.46	0	0.00	93.90	12	9,685	0.12%
2021/12/27	0	0.00	3	93.90	94.00	-3	9,668	-0.03%
2021/12/23	1	94.10	1	94.80	93.80	0	9,637	0.00%
2021/12/22	4	94.40	3	94.57	94.00	1	9,623	0.01%
2021/12/21	8	93.89	5	93.96	93.70	3	9,564	0.03%
2021/12/20	42	92.67	2	92.45	92.00	40	9,464	0.42%
2021/12/17	30	91.65	80	91.47	91.20	-50	9,411	-0.53%
2021/12/16	9	93.76	1	93.20	94.20	8	9,293	0.09%
2021/12/14	6	93.57	3	92.13	92.00	3	9,170	0.03%
2021/12/13	7	93.97	14	95.43	93.80	-7	9,086	-0.08%
2021/12/10	4	96.13	2	96.55	95.50	2	8,940	0.02%
2021/12/09	19	98.71	0	0.00	96.90	19	8,845	0.21%
2021/12/08	24	99.58	20	99.84	98.50	4	8,661	0.05%
2021/12/07	5	97.60	3	97.10	97.10	2	8,383	0.02%
2021/12/06	43	99.45	18	99.54	97.60	25	8,243	0.30%
2021/12/03	22	97.27	17	97.69	96.90	5	7,806	0.06%
2021/12/02	35.1	99.12	9	99.33	97.00	26.1	7,640	0.34%
2021/12/01	41	98.81	29	99.79	101.50	12	7,293	0.16%
2021/11/30	27	98.62	55	99.24	99.10	-28	6,853	-0.41%
2021/11/29	14	94.29	7	94.30	94.10	7	6,181	0.11%
2021/11/26	34	96.65	34.1	97.71	96.40	-0.1	6,102	0.00%
2021/11/25	33	95.87	38	97.54	95.00	-5	5,614	-0.09%
2021/11/24	23	93.73	4	93.88	93.60	19	5,292	0.36%
2021/11/23	47	94.56	24	94.66	92.70	23	5,125	0.45%
2021/11/22	59	98.12	52	98.46	97.50	7	4,867	0.14%
2021/11/19	7	93.59	12	93.63	93.30	-5	4,204	-0.12%
2021/11/18	57	91.66	33	91.59	90.60	24	3,805	0.63%
2021/11/17	5	88.04	0	0.00	87.10	5	3,454	0.14%
2021/11/16	22	92.17	15	92.33	89.80	7	3,338	0.21%
2021/11/15	5	90.74	15	91.08	94.30	-10	2,987	-0.33%
2021/11/12	1	86.00	4	87.30	85.80	-3	2,733	-0.11%
2021/11/11	2	85.80	0	0.00	85.90	2	2,700	0.07%
2021/11/10	0	0.00	5	85.44	85.70	-5	2,730	-0.18%
2021/11/08	2	85.60	5	86.30	84.10	-3	2,768	-0.11%
2021/11/05	3	87.53	6	87.13	87.10	-3	2,769	-0.11%
2021/11/04	10	88.41	2	88.15	87.60	8	2,776	0.29%
2021/11/03	2	87.90	2	88.65	87.30	0	2,807	0.00%
2021/11/02	2	86.80	3	87.40	86.20	-1	2,751	-0.04%
2021/11/01	2	87.90	1	90.10	87.70	1	2,682	0.04%
2021/10/29	4	87.13	3	88.07	88.50	1	2,551	0.04%
2021/10/28	1	87.50	17	87.56	87.60	-16	2,440	-0.66%
2021/10/27	0	0.00	1	83.90	83.60	-1	2,248	-0.04%
2021/10/26	3	81.27	3	82.27	81.00	0	2,177	0.00%
2021/10/12	0	0.00	2	74.50	74.60	-2	2,734	-0.07%
2021/10/04	2	71.80	0	0.00	71.50	2	3,780	0.05%
2021/09/23	2	80.10	2	79.40	79.40	0	4,629	0.00%
2021/09/22	0	0.00	3	77.37	79.20	-3	4,870	-0.06%
2021/09/16	1	80.30	1	81.40	80.30	0	5,816	0.00%
2021/09/15	0	0.00	1	79.50	79.50	-1	5,953	-0.02%
2021/09/10	1	79.40	1	79.50	79.80	0	5,997	0.00%
2021/09/09	1	78.50	5	79.30	79.90	-4	6,033	-0.07%
2021/09/06	2	81.40	0	0.00	81.10	2	6,010	0.03%
2021/09/01	1	86.80	4	85.43	84.40	-3	5,976	-0.05%
2021/08/30	2	82.40	0	0.00	82.60	2	5,832	0.03%
2021/08/26	2	84.00	0	0.00	84.40	2	5,837	0.03%
2021/08/25	3	84.57	2	85.50	83.40	1	5,850	0.02%
2021/08/23	1	80.30	1	81.00	81.40	0	5,850	0.00%
2021/08/20	1	78.90	1	79.50	78.60	0	5,873	0.00%
2021/08/19	0	0.00	1	78.50	78.50	-1	5,897	-0.02%
2021/08/18	0	0.00	1	77.00	80.70	-1	5,935	-0.02%
2021/08/16	0	0.00	1	80.00	79.90	-1	5,943	-0.02%
2021/08/13	2	84.45	1	85.30	83.00	1	5,914	0.02%
2021/08/12	0	0.00	1	85.00	85.50	-1	5,910	-0.02%
2021/08/11	1	82.00	0	0.00	81.50	1	5,905	0.02%
2021/08/09	2	86.85	2	87.35	86.00	0	5,919	0.00%
2021/08/05	0	0.00	1	87.40	86.00	-1	5,938	-0.02%
2021/08/04	3	86.50	2	87.00	86.10	1	6,030	0.02%
2021/08/03	0	0.00	2	88.20	88.00	-2	6,078	-0.03%
2021/08/02	0	0.00	1	86.50	86.60	-1	6,180	-0.02%
2021/07/30	2	86.50	10	86.71	85.80	-8	6,216	-0.13%
2021/07/29	2	85.90	1	87.10	87.10	1	6,226	0.02%
2021/07/27	2	91.60	4	91.18	89.30	-2	6,322	-0.03%
2021/07/26	5	89.90	3	91.50	91.70	2	6,284	0.03%
2021/07/23	1	89.30	2	89.10	89.20	-1	6,240	-0.02%
2021/07/22	0	0.00	1	89.00	89.20	-1	6,484	-0.02%
2021/07/21	0	0.00	5	88.72	88.20	-5	6,516	-0.08%
2021/07/20	6	86.67	1	87.30	86.60	5	6,441	0.08%
2021/07/19	8	90.14	1	90.00	89.50	7	6,373	0.11%
2021/07/16	10	90.40	7	91.11	91.30	3	6,365	0.05%
2021/07/15	7	90.97	4	90.40	90.40	3	6,363	0.05%
2021/07/14	9	92.04	5	91.06	90.60	4	6,334	0.06%
2021/07/13	51.5	96.17	65	96.99	92.20	-13.5	6,255	-0.22%
2021/07/12	13.1	91.90	20	93.24	94.30	-6.9	5,656	-0.12%
2021/07/08	5	91.16	0	0.00	91.10	5	5,553	0.09%
2021/07/07	4	91.10	7	91.50	90.80	-3	5,573	-0.05%
2021/07/06	71	94.46	62	94.75	92.10	9	5,563	0.16%
2021/07/05	1	92.40	4	92.33	91.60	-3	5,337	-0.06%
2021/07/02	1	89.40	0	0.00	89.20	1	5,510	0.02%
2021/07/01	11	90.25	2	90.70	88.00	9	5,490	0.16%
2021/06/30	6	91.33	8	91.54	92.00	-2	5,433	-0.04%
2021/06/29	7	90.66	8	91.79	92.50	-1	5,408	-0.02%
2021/06/28	32	93.13	28	94.54	92.40	4	5,203	0.08%
2021/06/25	4	89.73	16	90.34	91.00	-12	4,772	-0.25%
2021/06/24	7	84.21	15	84.49	86.20	-8	4,312	-0.19%
2021/06/23	1	81.30	0	0.00	81.90	1	4,197	0.02%
2021/06/21	4	80.80	0	0.00	80.80	4	4,232	0.09%
2021/06/18	1	81.70	4	83.23	83.30	-3	4,293	-0.07%
2021/06/17	0	0.00	1	82.40	82.00	-1	4,371	-0.02%
2021/06/15	0	0.00	1	82.90	82.00	-1	4,576	-0.02%
2021/06/11	1	81.30	0	0.00	81.20	1	4,646	0.02%
2021/06/04	1	81.10	1	81.00	81.00	0	5,210	0.00%
2021/06/03	2	81.80	2	81.90	81.90	0	5,331	0.00%
2021/06/02	4	81.68	0	0.00	80.60	4	5,422	0.07%
2021/06/01	7	82.67	3	83.87	82.50	4	5,826	0.07%
2021/05/31	2	80.75	6	81.48	82.00	-4	5,898	-0.07%
2021/05/28	1	81.20	0	0.00	81.20	1	5,980	0.02%
2021/05/27	1	79.40	0	0.00	79.20	1	6,098	0.02%
2021/05/17	0	0.00	2	68.65	68.30	-2	8,983	-0.02%
2021/05/14	1	75.10	1	75.70	73.50	0	9,000	0.00%
2021/05/13	0	0.00	4	73.13	74.20	-4	9,084	-0.04%
2021/05/12	1	76.50	1	77.40	72.00	0	9,244	0.00%
2021/05/11	0	0.00	5	78.00	77.60	-5	9,154	-0.05%
2021/05/10	7	83.90	5	83.28	82.50	2	9,133	0.02%
2021/05/07	3	84.30	2	84.50	84.50	1	9,148	0.01%
2021/05/06	0	0.00	8	76.60	76.90	-8	9,143	-0.09%
2021/05/05	1	77.00	0	0.00	77.00	1	9,153	0.01%
2021/05/04	2	80.50	1	77.70	78.10	1	9,146	0.01%
2021/05/03	2	86.15	4	86.90	85.60	-2	9,019	-0.02%
2021/04/29	4	89.18	0	0.00	88.70	4	8,986	0.04%
2021/04/28	2	91.85	6	93.07	90.70	-4	8,972	-0.04%
2021/04/27	0	0.00	2	90.90	91.20	-2	8,731	-0.02%
2021/04/26	3	88.53	4	89.50	88.90	-1	8,680	-0.01%
2021/04/23	1	87.80	0	0.00	88.20	1	8,683	0.01%
2021/04/22	2	88.05	1	87.20	86.60	1	8,696	0.01%
2021/04/21	11	88.57	2	90.55	88.80	9	8,661	0.10%
2021/04/20	8	89.48	7	89.99	90.00	1	8,621	0.01%
2021/04/19	5	89.06	0	0.00	88.80	5	8,673	0.06%
2021/04/16	2	89.75	3	90.90	89.80	-1	8,803	-0.01%
2021/04/15	0	0.00	2	89.40	89.30	-2	8,847	-0.02%
2021/04/14	2	87.70	0	0.00	87.40	2	8,872	0.02%
2021/04/13	5	90.02	8	90.05	88.10	-3	8,858	-0.03%
2021/04/12	3	91.03	4	90.63	90.00	-1	8,845	-0.01%
2021/04/09	5	91.58	6	92.08	90.70	-1	8,899	-0.01%
2021/04/08	8	91.80	16	92.00	93.30	-8	8,771	-0.09%
2021/04/07	1	89.50	3	89.07	89.20	-2	8,521	-0.02%
2021/04/06	8	89.19	5	89.12	87.70	3	8,521	0.04%
2021/04/01	4	90.28	5	90.58	89.70	-1	8,460	-0.01%
2021/03/31	6	89.70	18	90.06	89.30	-12	8,378	-0.14%
2021/03/30	209	89.38	201	89.28	88.90	8	8,353	0.10%	大買/大賣/
2021/03/29	2	88.70	4	88.63	88.80	-2	8,334	-0.02%
2021/03/26	6	87.53	5	88.20	88.20	1	8,323	0.01%
2021/03/25	1	86.50	0	0.00	86.30	1	8,295	0.01%
2021/03/24	0	0.00	2	87.60	87.50	-2	8,304	-0.02%
2021/03/23	5	87.98	2	87.90	87.10	3	8,284	0.04%
2021/03/22	15	89.81	4	90.70	88.80	11	8,227	0.13%
2021/03/19	5	91.12	11	91.35	91.10	-6	8,208	-0.07%
2021/03/18	1	90.60	6	91.43	91.20	-5	8,174	-0.06%
2021/03/17	6	89.50	0	0.00	89.30	6	8,218	0.07%
2021/03/16	5	89.84	6	90.78	89.90	-1	8,359	-0.01%
2021/03/15	2	89.70	1	89.50	88.80	1	8,476	0.01%
2021/03/12	2	89.95	5	89.34	89.10	-3	8,447	-0.04%
2021/03/11	12	91.36	7	91.90	90.10	5	8,423	0.06%
2021/03/10	8	90.18	6	90.35	90.40	2	8,239	0.02%
2021/03/09	8.1	87.92	16	88.13	89.20	-8	8,160	-0.10%
2021/03/08	5	88.78	4	88.60	87.00	1	8,088	0.01%
2021/03/05	36	89.57	37	90.12	88.10	-1	8,016	-0.01%
2021/03/04	19	87.36	13	88.17	86.10	6	7,670	0.08%
2021/03/03	9	90.12	16	89.49	89.80	-7	7,702	-0.09%
2021/03/02	15	90.83	11	91.30	88.90	4	7,600	0.05%
2021/02/26	5	90.62	8	91.61	92.00	-3	7,479	-0.04%
2021/02/25	10	90.50	10	90.37	89.70	0	7,279	0.00%
2021/02/24	22.1	92.56	8	93.94	90.70	14.1	7,132	0.20%
2021/02/23	37	92.55	58	94.16	93.20	-21	6,872	-0.31%
2021/02/22	79	97.56	44	98.63	95.80	35	6,549	0.53%
2021/02/19	84	89.84	42	89.44	94.00	42	5,820	0.72%
2021/02/18	4	82.05	21	84.95	85.50	-17	4,952	-0.34%
2021/02/17	3	76.30	6	76.77	77.80	-3	4,570	-0.07%
2021/02/05	10	76.44	4	76.60	75.60	6	4,508	0.13%
2021/02/04	4	76.93	3	77.53	77.10	1	4,465	0.02%
2021/02/03	6	76.27	10	76.41	75.70	-4	4,357	-0.09%
2021/02/02	1	72.40	1	73.60	72.40	0	4,182	0.00%
2021/02/01	3	72.93	0	0.00	72.30	3	4,219	0.07%
2021/01/29	7	74.86	2	77.10	73.80	5	4,167	0.12%
2021/01/28	2	74.15	12	75.00	74.30	-10	4,016	-0.25%
2021/01/27	13	74.11	1	75.40	74.80	12	3,975	0.30%
2021/01/26	0	0.00	1	74.90	72.90	-1	3,935	-0.03%
2021/01/25	0	0.00	2	74.20	73.90	-2	3,903	-0.05%
2021/01/22	1	72.10	2	72.80	73.20	-1	3,877	-0.03%
2021/01/21	3	71.70	0	0.00	71.00	3	3,846	0.08%
2021/01/20	1	73.20	0	0.00	72.10	1	3,809	0.03%
2021/01/19	0	0.00	2	74.80	75.20	-2	3,750	-0.05%
2021/01/18	2	73.40	3	73.70	73.80	-1	3,709	-0.03%
2021/01/15	2	75.90	2	77.15	75.50	0	3,670	0.00%
2021/01/14	4	77.25	4	77.38	77.70	0	3,619	0.00%
2021/01/13	0	0.00	1	77.80	76.70	-1	3,590	-0.03%
2021/01/12	4	77.33	0	0.00	76.10	4	3,555	0.11%
2021/01/11	0	0.00	4	79.10	79.90	-4	3,465	-0.12%
2021/01/08	6	77.80	8	77.20	77.60	-2	3,298	-0.06%
2021/01/07	1	77.70	2	77.20	77.10	-1	3,212	-0.03%
2021/01/06	5	75.66	1	74.90	74.60	4	3,156	0.13%
2021/01/05	1	76.50	2	78.05	77.50	-1	3,075	-0.03%
2021/01/04	2	77.35	3	77.40	78.00	-1	3,019	-0.03%
2020/12/30	1	73.80	1	74.90	74.30	0	2,885	0.00%
2020/12/29	3	75.00	5	74.24	73.70	-2	2,867	-0.07%
2020/12/28	69	73.19	70	73.19	73.00	-1	2,810	-0.04%
2020/12/25	3	72.77	0	0.00	72.70	3	2,798	0.11%
2020/12/24	3	72.40	2	72.90	72.70	1	2,779	0.04%
2020/12/23	2	72.30	3	71.77	71.70	-1	2,781	-0.04%
2020/12/22	0	0.00	1	72.20	70.20	-1	2,781	-0.04%
2020/12/21	1	71.80	6	72.57	72.20	-5	2,772	-0.18%
2020/12/18	46	73.22	44	73.46	73.60	2	2,747	0.07%
2020/12/17	1	72.50	0	0.00	72.30	1	2,701	0.04%
2020/12/16	1	72.60	1	74.00	72.50	0	2,699	0.00%
2020/12/15	1	72.80	0	0.00	72.20	1	2,672	0.04%
2020/12/14	4	76.10	0	0.00	75.50	4	2,592	0.15%
2020/12/11	4	79.25	11	79.10	77.20	-7	2,545	-0.27%
2020/12/10	3	78.63	3	78.67	79.90	0	2,382	0.00%
2020/12/09	18	76.75	20	76.73	78.80	-2	2,176	-0.09%
2020/12/08	0	0.00	2	73.40	73.30	-2	1,938	-0.10%
2020/12/07	1	72.10	0	0.00	72.50	1	1,922	0.05%
2020/12/03	1	75.60	7	75.37	74.20	-6	1,868	-0.32%
2020/12/02	0	0.00	4	74.00	73.90	-4	1,793	-0.22%
2020/12/01	5	72.46	4	72.40	72.40	1	1,747	0.06%
2020/11/30	8	73.46	6	74.17	73.20	2	1,727	0.12%
2020/11/27	9	72.44	16	73.06	74.00	-7	1,682	-0.42%
2020/11/26	2	70.50	2	70.80	70.70	0	1,507	0.00%
2020/11/25	0	0.00	2	70.40	70.20	-2	1,493	-0.13%
2020/11/24	2	70.65	1	70.90	70.60	1	1,471	0.07%
2020/11/23	0	0.00	1	70.50	69.70	-1	1,450	-0.07%
2020/11/19	1	69.30	7	69.39	69.30	-6	1,458	-0.41%
2020/11/18	2	71.20	5	71.12	70.30	-3	1,453	-0.21%
2020/11/17	147	69.44	147	69.32	69.40	0	1,379	0.00%	大買/大賣/
2020/11/16	0	0.00	3	68.77	68.70	-3	1,424	-0.21%
2020/11/13	2	69.20	0	0.00	68.90	2	1,413	0.14%
2020/11/12	0	0.00	2	69.50	69.00	-2	1,426	-0.14%
2020/11/10	6	68.95	12	68.61	68.50	-6	1,405	-0.43%
2020/11/09	1	67.50	3	65.93	67.90	-2	1,366	-0.15%
2020/11/05	2	64.80	2	64.90	64.90	0	1,371	0.00%
2020/11/04	1	65.00	2	65.00	65.30	-1	1,386	-0.07%
2020/11/02	0	0.00	1	62.70	63.00	-1	1,442	-0.07%
2020/10/15	2	65.90	0	0.00	65.60	2	1,973	0.10%
2020/10/13	1	64.40	0	0.00	64.70	1	2,014	0.05%
2020/10/08	1	66.10	2	66.15	66.00	-1	2,110	-0.05%
2020/10/06	2	65.30	3	65.43	65.40	-1	2,244	-0.04%
2020/10/05	2	64.50	3	64.93	64.70	-1	2,411	-0.04%
2020/09/30	0	0.00	2	64.30	64.40	-2	2,637	-0.08%
2020/09/29	7	64.86	2	65.70	64.10	5	3,243	0.15%
2020/09/28	0	0.00	1	65.70	65.30	-1	3,547	-0.03%
2020/09/25	1	62.90	0	0.00	62.20	1	3,596	0.03%
2020/09/24	1	63.70	2	63.80	63.90	-1	3,593	-0.03%
2020/09/23	2	66.15	2	66.55	65.80	0	3,587	0.00%
2020/09/22	6	66.08	1	66.40	66.10	5	3,637	0.14%
2020/09/21	3	67.90	0	0.00	67.10	3	3,647	0.08%
2020/09/17	0	0.00	1	68.00	67.90	-1	3,672	-0.03%
2020/09/16	3	66.90	5	67.54	66.90	-2	3,674	-0.05%
2020/09/15	1	66.80	5	66.80	66.80	-4	3,674	-0.11%
2020/09/14	0	0.00	2	65.70	66.30	-2	3,807	-0.05%
2020/09/10	1	64.80	0	0.00	64.40	1	3,849	0.03%
2020/09/08	2	65.15	0	0.00	65.10	2	3,898	0.05%
2020/09/07	1	66.30	0	0.00	65.70	1	3,931	0.03%
2020/09/03	6	67.83	0	0.00	67.50	6	4,170	0.14%
2020/09/02	1	67.80	4	67.35	68.20	-3	4,182	-0.07%
2020/09/01	1	65.30	0	0.00	65.50	1	4,161	0.02%
2020/08/31	3	66.23	2	67.15	66.00	1	4,173	0.02%
2020/08/28	1	65.80	0	0.00	66.10	1	4,203	0.02%
2020/08/27	1	66.20	0	0.00	66.10	1	4,267	0.02%
2020/08/26	1	66.60	1	66.40	66.60	0	4,415	0.00%
2020/08/24	1	64.20	0	0.00	64.30	1	4,426	0.02%
2020/08/21	2	64.75	0	0.00	65.00	2	4,434	0.05%
2020/08/20	3	65.30	0	0.00	63.60	3	4,430	0.07%
2020/08/19	4	69.15	0	0.00	68.50	4	4,386	0.09%
2020/08/18	0	0.00	1	70.20	70.30	-1	4,369	-0.02%
2020/08/17	0	0.00	1	70.80	70.80	-1	4,367	-0.02%
2020/08/13	172	70.96	176	71.17	70.00	-4	4,368	-0.09%	大買/大賣/
2020/08/11	4	71.23	2	70.90	71.10	2	4,377	0.05%
2020/08/07	5	72.10	1	72.10	70.80	4	4,407	0.09%
2020/08/06	3	71.80	5	71.90	71.60	-2	4,397	-0.05%
2020/08/05	3	71.60	3	71.30	71.30	0	4,403	0.00%
2020/08/04	1	70.80	2	70.50	69.90	-1	4,400	-0.02%
2020/08/03	77	69.44	76	69.64	69.00	1	4,527	0.02%
2020/07/31	2	69.00	0	0.00	69.00	2	4,580	0.04%
2020/07/30	2	69.40	2	69.50	69.40	0	4,592	0.00%
2020/07/28	0	0.00	1	68.00	67.30	-1	4,577	-0.02%
2020/07/27	0	0.00	1	70.30	69.00	-1	4,590	-0.02%
2020/07/24	3	70.43	2	71.20	70.40	1	4,594	0.02%
2020/07/23	2	72.45	0	0.00	72.30	2	4,568	0.04%
2020/07/22	4	73.18	4	74.08	73.00	0	4,581	0.00%
2020/07/21	207	72.42	207	72.69	72.00	0	4,496	0.00%	大買/大賣/
2020/07/17	2	71.50	4	71.10	71.20	-2	4,448	-0.04%
2020/07/16	4	71.12	1	72.90	71.50	3	4,457	0.07%
2020/07/15	3	71.60	0	0.00	71.20	3	4,439	0.07%
2020/07/14	6	72.83	2	72.65	72.60	4	4,456	0.09%
2020/07/13	1	75.90	15	75.07	75.20	-14	4,414	-0.32%
2020/07/10	15	77.28	5	76.60	75.00	10	4,421	0.23%
2020/07/09	19	80.64	10	80.63	79.90	9	4,363	0.21%
2020/07/08	19	80.92	8	81.73	81.40	11	4,194	0.26%
2020/07/07	4	74.40	11	74.13	77.10	-7	3,612	-0.19%
2020/07/06	6	71.67	9	71.82	72.10	-3	3,368	-0.09%
2020/07/03	5	71.36	4	70.60	70.60	1	3,365	0.03%
2020/07/02	1	71.30	1	71.20	71.20	0	3,431	0.00%
2020/07/01	1	70.60	3	71.40	71.00	-2	3,440	-0.06%
2020/06/30	3	69.80	3	70.20	70.10	0	3,412	0.00%
2020/06/29	6	68.92	0	0.00	68.80	6	3,425	0.18%
2020/06/24	4	70.05	2	70.20	70.20	2	3,431	0.06%
2020/06/23	1	69.70	1	71.40	70.10	0	3,459	0.00%
2020/06/22	3	70.83	1	70.60	70.70	2	3,480	0.06%
2020/06/19	34	71.53	36	71.83	70.00	-2	3,529	-0.06%
2020/06/18	2	70.20	2	70.70	70.70	0	3,433	0.00%
2020/06/17	1	70.40	0	0.00	70.30	1	3,447	0.03%
2020/06/16	71	69.00	72	69.24	69.70	-1	3,475	-0.03%
2020/06/15	1	68.10	2	68.60	68.00	-1	3,541	-0.03%
2020/06/12	1	68.00	1	68.80	68.80	0	3,559	0.00%
2020/06/11	5	70.20	0	0.00	69.90	5	3,586	0.14%
2020/06/10	9	73.26	2	73.40	72.20	7	3,590	0.19%
2020/06/09	1	71.50	2	72.40	72.40	-1	3,506	-0.03%
2020/06/05	1	72.20	0	0.00	72.50	1	3,567	0.03%
2020/06/04	3	71.80	1	71.70	71.40	2	3,593	0.06%
2020/06/03	11	72.84	2	72.70	72.40	9	3,618	0.25%
2020/06/02	37	71.58	39	71.79	72.30	-2	3,568	-0.06%
2020/05/28	1	68.80	0	0.00	68.80	1	3,474	0.03%
2020/05/27	1	70.10	0	0.00	70.20	1	3,511	0.03%
2020/05/26	0	0.00	1	70.50	69.50	-1	3,585	-0.03%
2020/05/22	0	0.00	1	70.00	68.10	-1	3,694	-0.03%
2020/05/21	0	0.00	2	69.65	69.60	-2	3,740	-0.05%
2020/05/20	0	0.00	1	68.50	68.20	-1	3,767	-0.03%
2020/05/19	1	67.80	1	68.00	68.00	0	3,884	0.00%
2020/05/15	4	68.28	1	68.00	67.20	3	4,013	0.07%
2020/05/14	3	70.10	0	0.00	68.80	3	4,008	0.07%
2020/05/13	0	0.00	1	71.10	70.80	-1	4,004	-0.02%
2020/05/12	3	71.13	2	71.15	71.00	1	4,052	0.02%
2020/05/11	1	70.80	0	0.00	70.90	1	4,099	0.02%
2020/05/08	3	71.10	4	72.30	70.70	-1	4,087	-0.02%
2020/05/07	0	0.00	1	72.40	74.60	-1	3,973	-0.03%
2020/05/06	0	0.00	1	71.90	71.30	-1	3,944	-0.03%
2020/05/05	1	71.50	0	0.00	71.20	1	3,964	0.03%
2020/05/04	2	70.90	0	0.00	70.70	2	4,041	0.05%
2020/04/30	5	72.50	5	72.70	72.60	0	4,096	0.00%
2020/04/29	21	71.90	1	71.80	71.30	20	4,105	0.49%
2020/04/28	1	70.50	1	71.50	70.40	0	4,132	0.00%
2020/04/27	0	0.00	1	69.40	70.40	-1	4,228	-0.02%
2020/04/23	1	68.30	21	68.76	68.50	-20	4,294	-0.47%
2020/04/22	2	66.60	0	0.00	68.50	2	4,402	0.05%
2020/04/21	15	68.54	16	69.98	67.50	-1	4,488	-0.02%
2020/04/20	1	69.90	0	0.00	70.40	1	4,530	0.02%
2020/04/17	1	71.30	7	70.10	69.20	-6	4,584	-0.13%
2020/04/16	3	70.30	4	70.23	69.70	-1	4,725	-0.02%
2020/04/15	1	69.80	2	69.85	70.10	-1	4,829	-0.02%
2020/04/14	7	69.80	9	69.80	69.70	-2	4,917	-0.04%
2020/04/13	1	68.40	2	67.55	67.40	-1	5,160	-0.02%
2020/04/10	0	0.00	1	67.20	66.80	-1	5,536	-0.02%
2020/04/09	11	68.57	8	67.58	67.30	3	5,868	0.05%
2020/04/08	25	66.77	0	0.00	68.40	25	6,121	0.41%
2020/04/07	1	66.70	0	0.00	66.60	1	6,268	0.02%
2020/04/06	0	0.00	5	61.50	62.40	-5	6,416	-0.08%
2020/04/01	0	0.00	1	61.50	62.00	-1	6,722	-0.01%
2020/03/30	0	0.00	1	59.10	61.90	-1	7,651	-0.01%
2020/03/25	12	62.52	15	61.67	61.60	-3	8,673	-0.03%
2020/03/24	1	58.90	0	0.00	58.90	1	8,750	0.01%
2020/03/20	8	55.40	11	56.33	57.50	-3	9,195	-0.03%
2020/03/19	15	55.15	10	53.05	52.30	5	9,238	0.05%
2020/03/18	0	0.00	1	59.60	58.10	-1	9,165	-0.01%
2020/03/16	5	66.86	6	64.27	62.00	-1	9,171	-0.01%
2020/03/13	5	66.00	3	65.27	68.00	2	9,102	0.02%
2020/03/12	8	74.69	1	71.90	71.00	7	9,013	0.08%
2020/03/11	1	79.70	1	81.70	78.50	0	8,929	0.00%
2020/03/10	1	76.50	1	78.10	80.80	0	8,950	0.00%
2020/03/09	2	80.05	3	80.50	79.00	-1	8,906	-0.01%
2020/03/06	2	83.35	1	83.30	83.20	1	8,846	0.01%
2020/03/05	1	84.70	2	84.70	84.60	-1	8,831	-0.01%
2020/03/04	2	82.90	1	83.70	83.70	1	8,817	0.01%
2020/03/03	1	84.00	1	84.40	83.70	0	8,805	0.00%
2020/03/02	2	81.15	1	81.50	81.50	1	8,759	0.01%
2020/02/26	4	89.10	3	89.00	88.30	1	8,644	0.01%
2020/02/25	2	90.40	0	0.00	90.30	2	8,605	0.02%
2020/02/24	2	91.85	2	91.70	91.90	0	8,532	0.00%
2020/02/21	1	91.20	1	91.00	90.70	0	8,502	0.00%
2020/02/20	2	92.40	0	0.00	91.00	2	8,474	0.02%
2020/02/19	1	90.30	8	91.59	92.10	-7	8,358	-0.08%
2020/02/18	0	0.00	1	89.00	88.30	-1	8,233	-0.01%
2020/02/14	8	88.40	8	88.20	88.80	0	8,215	0.00%
2020/02/13	3	88.10	2	88.90	87.80	1	8,200	0.01%
2020/02/12	0	0.00	1	88.70	88.50	-1	8,187	-0.01%
2020/02/10	0	0.00	5	83.90	84.00	-5	8,140	-0.06%
2020/02/07	5	85.40	0	0.00	85.40	5	8,138	0.06%
2020/02/06	175	87.93	175	87.57	88.00	0	8,139	0.00%	大買/大賣/
2020/02/05	1	86.70	0	0.00	86.70	1	8,141	0.01%
2020/02/04	4	87.33	10	87.90	87.60	-6	8,089	-0.07%
2020/02/03	0	0.00	3	81.97	84.80	-3	8,065	-0.04%
2020/01/31	3	86.33	2	87.40	86.50	1	8,256	0.01%
2020/01/30	0	0.00	1	89.10	86.60	-1	8,282	-0.01%
2020/01/20	2	94.50	2	95.60	96.20	0	8,158	0.00%
2020/01/17	4	95.65	2	95.00	95.00	2	8,174	0.02%
2020/01/16	11	95.63	11	96.07	96.60	0	8,264	0.00%
2020/01/15	2	97.00	0	0.00	95.50	2	8,159	0.02%
2020/01/13	5	97.40	1	96.60	98.20	4	7,961	0.05%
2020/01/10	7	99.64	1	99.40	97.00	6	7,897	0.08%
2020/01/08	5	100.50	0	0.00	97.40	5	7,556	0.07%
2020/01/07	7	98.73	3	99.13	99.20	4	7,403	0.05%
2020/01/06	16	105.94	14	106.50	103.00	2	7,077	0.03%
2020/01/03	6	105.33	6	105.25	104.50	0	6,656	0.00%
2020/01/02	1	108.50	7	109.64	108.50	-6	6,306	-0.10%
2019/12/31	3	108.00	3	106.83	108.00	0	6,011	0.00%
2019/12/30	14.5	106.29	12	107.13	105.50	2.5	5,801	0.04%
2019/12/27	4	106.25	6	107.58	106.00	-2	5,576	-0.04%
2019/12/26	20	106.85	21	106.64	106.50	-1	5,269	-0.02%
2019/12/25	4	100.10	7	99.64	101.50	-3	4,672	-0.06%
2019/12/24	10	96.45	15	96.51	96.50	-5	4,318	-0.12%
2019/12/23	6	96.28	14	97.05	95.80	-8	4,028	-0.20%
2019/12/20	2	88.15	14	87.94	88.90	-12	3,572	-0.34%
2019/12/19	6	87.07	2	85.60	85.60	4	3,250	0.12%
2019/12/18	0	0.00	4	86.60	86.50	-4	3,126	-0.13%
2019/12/17	2	85.90	20	85.97	86.00	-18	3,007	-0.60%
2019/12/16	1	80.00	1	82.50	82.80	0	2,674	0.00%
2019/12/13	0	0.00	1	80.50	79.10	-1	2,585	-0.04%
2019/12/12	3	81.87	4	80.40	80.20	-1	2,560	-0.04%
2019/12/11	4	79.15	2	79.10	79.10	2	2,464	0.08%
2019/12/09	3	78.70	4	79.13	78.90	-1	2,476	-0.04%
2019/12/06	1	79.00	1	78.90	78.40	0	2,492	0.00%
2019/12/05	4	78.90	1	79.00	78.70	3	2,519	0.12%
2019/12/03	1	77.20	0	0.00	77.10	1	2,497	0.04%
2019/12/02	2	78.10	2	77.40	77.40	0	2,515	0.00%
2019/11/28	1	78.20	0	0.00	77.80	1	2,560	0.04%
2019/11/27	0	0.00	2	78.30	78.70	-2	2,591	-0.08%
2019/11/26	1	78.90	1	78.20	78.90	0	2,729	0.00%
2019/11/25	45	77.47	43	77.70	77.40	2	2,839	0.07%
2019/11/22	1	77.30	0	0.00	76.50	1	2,859	0.03%
2019/11/19	1	78.30	1	78.00	77.80	0	2,967	0.00%
2019/11/15	1	78.50	0	0.00	78.20	1	3,030	0.03%
2019/11/14	1	77.80	0	0.00	77.70	1	3,075	0.03%
2019/11/12	2	79.50	1	80.00	80.10	1	3,145	0.03%
2019/11/11	2	80.10	0	0.00	79.70	2	3,175	0.06%
2019/11/07	1	85.00	0	0.00	83.60	1	3,248	0.03%
2019/11/06	2	85.20	2	84.20	84.20	0	3,240	0.00%
2019/11/04	3	85.97	1	85.60	85.40	2	3,240	0.06%
2019/11/01	58	85.07	57	84.88	85.30	1	3,225	0.03%
2019/10/31	1	84.70	1	84.40	84.00	0	3,225	0.00%
2019/10/30	6	86.10	11	86.40	84.90	-5	3,181	-0.16%
2019/10/29	129	82.96	144	83.28	84.80	-15	2,957	-0.51%	大買/大賣/
2019/10/28	5	82.50	0	0.00	82.10	5	2,908	0.17%
2019/10/25	0	0.00	1	84.90	83.00	-1	2,909	-0.03%
2019/10/24	114	83.12	119	83.36	84.30	-5	2,857	-0.17%	大買/大賣/
2019/10/22	2	80.70	2	80.10	80.10	0	2,736	0.00%
2019/10/21	2	80.80	2	80.20	80.20	0	2,780	0.00%
2019/10/18	1	80.90	3	80.80	80.80	-2	2,802	-0.07%
2019/10/17	4	80.15	4	79.80	79.80	0	2,838	0.00%
2019/10/16	0	0.00	3	79.93	79.80	-3	2,929	-0.10%
2019/10/14	5	79.44	4	78.80	78.90	1	3,284	0.03%
2019/10/09	1	79.00	0	0.00	79.00	1	3,275	0.03%
2019/10/07	67	81.87	68	82.10	81.10	-1	3,333	-0.03%
2019/10/04	0	0.00	10	81.10	81.00	-10	3,349	-0.30%
2019/10/03	11	81.11	2	80.95	80.60	9	3,366	0.27%
2019/10/02	4	81.20	1	80.10	81.50	3	3,389	0.09%
2019/10/01	6	79.17	3	79.97	80.60	3	3,381	0.09%
2019/09/25	3	79.33	1	79.60	79.30	2	3,539	0.06%
2019/09/23	3	81.63	2	81.60	81.00	1	3,757	0.03%
2019/09/20	3	80.30	5	80.28	80.70	-2	4,061	-0.05%
2019/09/19	3	81.80	2	80.40	80.40	1	4,033	0.02%
2019/09/18	3	81.47	26	81.39	81.50	-23	4,017	-0.57%
2019/09/17	0	0.00	1	82.00	81.90	-1	4,030	-0.02%
2019/09/16	3	82.20	0	0.00	81.50	3	4,101	0.07%
2019/09/11	0	0.00	1	82.90	82.30	-1	4,240	-0.02%
2019/09/10	2	81.95	2	82.55	82.30	0	4,277	0.00%
2019/09/09	11	85.13	0	0.00	83.60	11	4,317	0.25%
2019/09/06	0	0.00	2	86.15	85.30	-2	4,528	-0.04%
2019/09/05	11	85.89	0	0.00	85.90	11	4,789	0.23%
2019/09/04	11	85.30	11	85.63	85.50	0	4,813	0.00%
2019/09/03	1	87.00	2	86.05	84.70	-1	4,841	-0.02%
2019/09/02	10	86.00	10	86.40	86.00	0	4,833	0.00%
2019/08/30	11	86.90	2	86.80	85.70	9	4,851	0.19%
2019/08/29	6	87.53	4	88.33	86.10	2	4,820	0.04%
2019/08/28	4	87.23	2	86.20	87.70	2	4,687	0.04%
2019/08/26	1	82.00	0	0.00	82.00	1	4,579	0.02%
2019/08/23	1	85.50	6	86.92	85.10	-5	4,534	-0.11%
2019/08/22	6	85.75	13	86.46	85.80	-7	4,491	-0.16%
2019/08/21	1	85.00	7	85.81	85.30	-6	4,431	-0.14%
2019/08/20	1	85.30	0	0.00	85.30	1	4,411	0.02%
2019/08/19	16	84.98	3	85.43	84.10	13	4,378	0.30%
2019/08/16	17	84.58	4	84.55	85.00	13	4,345	0.30%
2019/08/15	0	0.00	2	81.40	82.60	-2	4,266	-0.05%
2019/08/14	3	82.10	2	82.40	82.30	1	4,258	0.02%
2019/08/13	2	82.15	2	82.75	80.70	0	4,238	0.00%
2019/08/12	4	82.13	2	81.65	82.90	2	4,208	0.05%
2019/08/08	126	79.98	126	79.96	79.50	0	4,154	0.00%	大買/大賣/
2019/08/07	4	79.13	3	79.83	78.00	1	4,167	0.02%
2019/08/06	1	75.20	3	75.50	79.50	-2	4,196	-0.05%
2019/08/05	0	0.00	1	78.00	78.00	-1	4,198	-0.02%
2019/07/31	0	0.00	2	81.10	83.40	-2	4,220	-0.05%
2019/07/30	1	82.10	0	0.00	81.80	1	4,191	0.02%
2019/07/29	59	86.09	60	86.07	85.10	-1	4,203	-0.02%
2019/07/25	7	84.47	5	85.10	86.00	2	4,275	0.05%
2019/07/24	5	85.30	6	84.27	84.30	-1	4,282	-0.02%
2019/07/23	174	85.70	171	85.94	84.80	3	4,307	0.07%	大買/大賣/
2019/07/22	4	85.25	12	84.92	84.90	-8	4,351	-0.18%
2019/07/19	4	85.95	4	85.00	85.00	0	4,365	0.00%
2019/07/18	2	87.80	2	88.20	85.00	0	4,337	0.00%
2019/07/17	5	88.36	3	90.47	87.20	2	4,321	0.05%
2019/07/16	4	87.00	3	87.10	86.80	1	4,094	0.02%
2019/07/15	2	85.60	3	85.87	86.00	-1	4,122	-0.02%
2019/07/12	2	86.20	2	85.80	85.80	0	4,268	0.00%
2019/07/11	54	86.89	54	87.04	86.00	0	4,338	0.00%
2019/07/10	1	85.50	5	85.80	86.40	-4	4,383	-0.09%
2019/07/09	4	84.48	0	0.00	84.00	4	4,450	0.09%
2019/07/08	2	85.55	5	86.10	85.10	-3	4,593	-0.07%
2019/07/05	9	86.27	8	86.75	86.40	1	4,668	0.02%
2019/07/04	7	86.13	3	86.00	86.00	4	4,777	0.08%
2019/07/03	14	88.86	10	88.65	87.00	4	4,814	0.08%
2019/07/02	9	89.23	9	88.50	88.50	0	4,827	0.00%
2019/07/01	10	90.57	5	90.26	89.70	5	4,829	0.10%
2019/06/28	7	86.11	6	86.68	86.90	1	4,801	0.02%
2019/06/27	5	86.78	4	86.95	86.90	1	5,131	0.02%
2019/06/26	1	81.70	2	81.70	82.40	-1	4,997	-0.02%
2019/06/25	2	82.20	2	81.30	81.30	0	5,226	0.00%
2019/06/24	1	81.70	1	82.70	82.70	0	5,489	0.00%
2019/06/21	3	84.47	3	82.07	80.80	0	6,009	0.00%
2019/06/20	2	83.95	0	0.00	84.00	2	6,228	0.03%
2019/06/19	5	82.30	7	82.96	82.20	-2	6,977	-0.03%
2019/06/18	5	82.50	6	80.93	80.80	-1	7,536	-0.01%
2019/06/17	3	81.47	3	82.57	83.00	0	7,921	0.00%
2019/06/14	18	82.79	8	82.53	81.60	10	7,923	0.13%
2019/06/13	9	80.24	7	80.26	80.40	2	7,774	0.03%
2019/06/12	1	74.20	2	74.45	76.00	-1	7,605	-0.01%
2019/06/10	4	73.18	3	72.80	73.50	1	8,015	0.01%
2019/06/06	12	69.97	12	70.98	70.00	0	8,052	0.00%
2019/06/05	2	72.80	2	72.30	72.30	0	8,025	0.00%
2019/06/04	2	72.10	2	72.60	72.10	0	8,039	0.00%
2019/05/31	2	73.75	1	73.50	73.60	1	8,119	0.01%
2019/05/30	2	72.90	1	73.00	73.10	1	8,167	0.01%
2019/05/29	0	0.00	1	71.70	72.20	-1	8,229	-0.01%
2019/05/27	3	72.53	4	72.25	72.30	-1	8,334	-0.01%
2019/05/24	0	0.00	6	73.90	72.60	-6	8,468	-0.07%
2019/05/23	1	73.90	1	73.40	72.90	0	8,607	0.00%
2019/05/22	6	75.60	6	76.55	75.50	0	9,113	0.00%
2019/05/21	16	75.33	17	76.14	77.30	-1	9,173	-0.01%
2019/05/17	2	75.05	4	77.20	75.00	-2	9,366	-0.02%
2019/05/16	4	78.50	3	79.03	78.00	1	9,375	0.01%
2019/05/15	8	80.03	5	80.48	80.00	3	9,406	0.03%
2019/05/14	2	79.00	0	0.00	80.60	2	9,518	0.02%
2019/05/10	0	0.00	1	82.50	81.50	-1	9,510	-0.01%
2019/05/09	14	85.54	10	83.00	82.00	4	9,554	0.04%
2019/05/08	8	85.40	8	84.75	85.40	0	9,574	0.00%
2019/05/06	6	85.92	31	86.41	85.70	-25	9,611	-0.26%
2019/05/03	166	89.86	167	90.20	89.70	-1	9,571	-0.01%	大買/大賣/
2019/05/02	7	88.00	0	0.00	88.00	7	9,524	0.07%
2019/04/30	43	87.00	43	87.19	88.30	0	9,544	0.00%
2019/04/29	31	85.84	33	85.98	85.50	-2	9,591	-0.02%
2019/04/26	152	89.66	152	89.94	87.50	0	9,773	0.00%	大買/大賣/
2019/04/23	2	90.15	1	90.40	90.40	1	10,073	0.01%
2019/04/22	3	91.40	3	92.30	92.00	0	10,362	0.00%
2019/04/19	4	91.93	15	91.84	91.30	-11	10,529	-0.10%
2019/04/18	25	92.54	24	92.76	92.50	1	10,755	0.01%
2019/04/17	11	92.40	9	91.73	91.20	2	10,669	0.02%
2019/04/16	3	92.00	3	91.73	92.20	0	10,632	0.00%
2019/04/15	4	92.53	2	93.45	93.60	2	10,584	0.02%
2019/04/12	2	94.30	2	91.85	91.50	0	10,511	0.00%
2019/04/10	14	97.56	13	97.79	96.30	1	10,308	0.01%
2019/04/09	12	97.21	6	97.75	96.10	6	10,267	0.06%
2019/04/08	4	97.60	2	98.65	96.50	2	10,221	0.02%
2019/04/03	3	98.37	2	97.90	97.50	1	10,114	0.01%
2019/04/02	46	98.67	33	98.69	98.80	13	10,066	0.13%
2019/04/01	19	99.68	30	100.50	97.40	-11	9,895	-0.11%
2019/03/29	11	96.41	9	97.16	98.40	2	9,486	0.02%
2019/03/28	25	96.82	22	96.91	96.40	3	9,346	0.03%
2019/03/27	22	97.38	19	97.14	97.70	3	9,125	0.03%
2019/03/26	5	99.72	5	99.54	99.10	0	8,857	0.00%
2019/03/25	8	92.55	3	93.53	95.60	5	8,350	0.06%
2019/03/22	45	95.50	24	94.72	94.60	21	8,080	0.26%
2019/03/21	3	87.23	23	88.63	90.50	-20	7,287	-0.27%
2019/03/20	15	83.89	28	85.14	82.30	-13	6,741	-0.19%
2019/03/19	1	79.90	1	80.20	80.20	0	6,353	0.00%
2019/03/18	192	80.00	195	80.24	78.80	-3	6,301	-0.05%	大買/大賣/
2019/03/15	22	78.89	20	78.72	78.80	2	6,244	0.03%
2019/03/14	13	79.88	14	80.28	80.10	-1	6,161	-0.02%
2019/03/13	9	76.42	17	78.36	79.10	-8	5,920	-0.14%
2019/03/12	137	76.46	137	76.63	75.60	0	5,834	0.00%	大買/大賣/
2019/03/08	1	74.70	0	0.00	74.80	1	5,987	0.02%
2019/03/07	12	76.25	10	76.85	75.60	2	6,020	0.03%
2019/03/06	5	78.02	5	77.62	77.40	0	6,106	0.00%
2019/03/05	7	78.39	9	78.08	77.20	-2	6,139	-0.03%
2019/03/04	22	78.55	20	78.57	77.00	2	6,128	0.03%
2019/02/27	16	77.14	15	76.37	77.20	1	6,089	0.02%
2019/02/26	14	77.79	0	0.00	77.50	14	6,118	0.23%
2019/02/25	58	79.97	61	80.10	79.20	-3	6,320	-0.05%
2019/02/22	81	79.03	78	79.51	78.80	3	6,205	0.05%
2019/02/21	9	76.79	12	78.29	79.70	-3	6,066	-0.05%
2019/02/20	3	75.67	4	75.78	74.20	-1	5,579	-0.02%
2019/02/19	51	74.86	51	75.12	75.00	0	5,591	0.00%
2019/02/18	28	73.37	29	73.07	74.50	-1	5,466	-0.02%
2019/02/14	3	75.27	3	74.67	74.10	0	5,410	0.00%
2019/02/13	16	75.68	10	75.94	74.80	6	5,440	0.11%
2019/02/12	0	0.00	1	75.10	75.00	-1	5,329	-0.02%
2019/02/11	1	74.60	0	0.00	74.80	1	5,362	0.02%
2019/01/30	2	74.55	1	74.60	73.50	1	5,743	0.02%
2019/01/29	2	73.60	4	73.95	74.00	-2	6,050	-0.03%
2019/01/28	6	72.70	7	72.77	72.70	-1	6,021	-0.02%
2019/01/24	2	73.00	3	72.73	72.50	-1	6,106	-0.02%
2019/01/23	6	72.98	4	72.60	72.50	2	6,125	0.03%
2019/01/22	1	73.40	1	74.10	73.00	0	6,136	0.00%
2019/01/21	6	74.72	3	74.30	73.80	3	6,157	0.05%
2019/01/18	5	74.24	8	74.80	74.30	-3	6,148	-0.05%
2019/01/17	18	75.16	12	74.45	72.70	6	5,990	0.10%
2019/01/16	23	74.34	24	74.89	74.10	-1	5,890	-0.02%
2019/01/15	37	74.72	35	74.26	75.50	2	5,839	0.03%
2019/01/14	26	75.25	26	74.50	75.10	0	5,709	0.00%
2019/01/11	7	72.77	7	72.73	71.80	0	5,386	0.00%
2019/01/10	10	70.51	22	70.76	71.50	-12	5,164	-0.23%
2019/01/09	2	68.20	3	68.57	67.60	-1	4,877	-0.02%
2019/01/08	1	66.40	1	67.10	68.50	0	4,827	0.00%
2019/01/07	0	0.00	3	65.90	66.40	-3	4,801	-0.06%
2019/01/04	2	62.90	2	63.70	64.00	0	4,813	0.00%
2019/01/03	1	65.60	1	66.60	65.30	0	4,893	0.00%
2019/01/02	1	66.90	1	66.60	67.00	0	4,968	0.00%
2018/12/28	0	0.00	4	66.88	66.20	-4	4,990	-0.08%
2018/12/26	1	64.40	1	62.70	62.70	0	4,986	0.00%
2018/12/25	0	0.00	5	63.60	63.70	-5	5,055	-0.10%
2018/12/21	13	63.62	13	63.48	64.60	0	5,238	0.00%
2018/12/20	0	0.00	1	64.30	64.50	-1	5,217	-0.02%
2018/12/18	3	67.30	3	68.50	66.70	0	5,263	0.00%
2018/12/17	108	68.50	111	68.41	68.60	-3	5,355	-0.06%	大買/大賣/
2018/12/14	0	0.00	1	67.70	67.50	-1	5,358	-0.02%
2018/12/13	1	68.80	1	69.00	67.40	0	5,338	0.00%
2018/12/12	124	66.97	103	67.00	67.70	21	5,285	0.40%	大買/大賣/
2018/12/11	2	63.90	3	64.37	64.60	-1	5,251	-0.02%
2018/12/10	6	63.43	26	62.93	63.50	-20	5,277	-0.38%
2018/12/07	9	65.83	3	65.90	65.60	6	5,273	0.11%
2018/12/06	201	65.36	205	65.41	64.70	-4	5,302	-0.08%	大買/大賣/
2018/12/05	6	67.22	4	67.25	66.90	2	5,326	0.04%
2018/12/04	5	69.42	20	69.93	69.90	-15	5,422	-0.28%
2018/12/03	126	69.14	119	69.42	69.80	7	5,413	0.13%	大買/大賣/
2018/11/30	58	66.93	56	67.30	66.70	2	5,250	0.04%
2018/11/29	118	69.49	120	69.86	66.50	-2	5,216	-0.04%	大買/大賣/
2018/11/28	1	67.60	1	66.80	68.00	0	5,100	0.00%
2018/11/27	1	66.90	6	65.83	66.90	-5	5,032	-0.10%
2018/11/26	5	65.04	3	65.00	65.00	2	4,961	0.04%
2018/11/23	9	64.09	4	64.00	64.40	5	4,940	0.10%
2018/11/22	208	65.76	200	65.88	64.10	8	4,887	0.16%	大買/大賣/
2018/11/21	0	0.00	2	63.60	63.60	-2	4,645	-0.04%
2018/11/20	1	62.90	10	62.90	62.90	-9	4,632	-0.19%
2018/11/19	3	63.47	3	63.43	63.50	0	4,629	0.00%
2018/11/16	171	62.93	179	63.15	62.60	-8	4,624	-0.17%	大買/大賣/
2018/11/15	2	61.00	1	61.00	61.70	1	4,569	0.02%
2018/11/14	2	61.75	4	61.45	60.80	-2	4,587	-0.04%
2018/11/13	4	59.65	4	59.65	62.20	0	4,617	0.00%
2018/11/12	8	62.90	2	62.15	61.10	6	4,614	0.13%
2018/11/09	1	61.50	1	62.00	62.00	0	4,641	0.00%
2018/11/08	12	63.48	10	62.46	61.80	2	4,694	0.04%
2018/11/07	421	62.97	412	62.83	63.00	9	4,732	0.19%	大買/大賣/
2018/11/06	2	64.35	8	64.88	62.50	-6	4,522	-0.13%
2018/11/05	0	0.00	2	59.35	60.60	-2	4,226	-0.05%
2018/11/02	1	59.20	5	58.78	58.20	-4	4,408	-0.09%
2018/11/01	11	57.71	50	58.20	57.90	-39	4,733	-0.82%
2018/10/31	6	54.35	4	54.83	55.40	2	4,905	0.04%
2018/10/30	10	52.80	2	52.80	52.40	8	4,885	0.16%
2018/10/29	1	53.90	10	54.00	54.00	-9	4,862	-0.19%
2018/10/26	22	57.55	20	58.20	54.80	2	4,844	0.04%
2018/10/25	33	57.82	10	58.50	56.80	23	4,816	0.48%
2018/10/24	3	60.70	2	63.10	60.20	1	4,759	0.02%
2018/10/23	3	59.53	10	58.20	58.00	-7	4,734	-0.15%
2018/10/22	30	60.89	26	61.11	60.90	4	4,739	0.08%
2018/10/19	1	56.80	3	58.90	59.70	-2	4,740	-0.04%
2018/10/18	6	59.10	6	58.20	58.50	0	4,744	0.00%
2018/10/16	50	59.00	49	59.20	57.80	1	4,898	0.02%
2018/10/15	14	57.40	1	57.50	57.80	13	5,034	0.26%
2018/10/12	12	56.53	17	56.28	57.40	-5	5,083	-0.10%
2018/10/11	7	54.53	1	54.60	54.50	6	5,070	0.12%
2018/10/09	1	61.50	0	0.00	60.50	1	5,094	0.02%
2018/10/08	1	65.30	1	65.00	64.80	0	5,036	0.00%
2018/10/05	16	67.43	14	68.46	67.00	2	5,060	0.04%
2018/10/04	0	0.00	5	70.20	70.20	-5	5,118	-0.10%
2018/10/03	12	70.96	5	72.60	70.00	7	5,118	0.14%
2018/10/02	3	76.90	4	75.35	73.50	-1	5,095	-0.02%
2018/10/01	124	72.96	125	73.02	73.30	-1	5,000	-0.02%	大買/大賣/
2018/09/28	1	72.30	2	72.50	72.30	-1	5,050	-0.02%
2018/09/27	105	72.60	103	72.44	71.70	2	5,147	0.04%	大買/大賣/
2018/09/25	163	71.97	179	72.13	72.20	-16	5,172	-0.31%	大買/大賣/
2018/09/21	46	68.72	36	68.80	70.20	10	5,170	0.19%
2018/09/20	128	71.45	132	71.58	70.70	-4	5,080	-0.08%	大買/大賣/
2018/09/19	0	0.00	5	70.80	70.20	-5	5,087	-0.10%
2018/09/18	35	69.84	24	70.08	70.00	11	5,141	0.21%
2018/09/17	12	71.41	10	71.75	71.70	2	5,179	0.04%
2018/09/14	138	70.19	139	70.28	71.70	-1	5,216	-0.02%	大買/大賣/
2018/09/13	5	68.32	4	69.10	68.50	1	5,236	0.02%
2018/09/12	1	68.50	0	0.00	69.20	1	5,278	0.02%
2018/09/11	9	70.39	6	69.08	70.70	3	5,357	0.06%
2018/09/10	14	71.99	14	72.69	69.30	0	5,325	0.00%
2018/09/07	16	77.74	25	78.10	77.00	-9	5,431	-0.17%
2018/09/06	0	0.00	1	79.70	79.80	-1	5,571	-0.02%
2018/09/05	117	80.50	117	80.74	80.20	0	5,869	0.00%	大買/大賣/
2018/09/03	5	79.50	4	80.90	78.70	1	6,833	0.01%
2018/08/31	1	80.80	1	80.10	80.80	0	7,235	0.00%
2018/08/30	0	0.00	6	80.85	80.70	-6	7,340	-0.08%
2018/08/29	5	80.48	16	80.41	80.40	-11	7,524	-0.15%
2018/08/28	200	81.45	186	81.66	80.60	14	7,796	0.18%	大買/大賣/
2018/08/27	112	80.01	114	80.31	80.40	-2	7,822	-0.03%	大買/大賣/
2018/08/24	1	78.60	2	79.00	78.60	-1	7,863	-0.01%
2018/08/23	3	79.70	0	0.00	79.30	3	7,938	0.04%
2018/08/22	7	78.86	7	79.49	80.10	0	7,956	0.00%
2018/08/21	114	79.96	111	80.24	79.70	3	8,028	0.04%	大買/大賣/
2018/08/20	11	78.99	3	78.60	78.60	8	8,107	0.10%
2018/08/17	8	81.68	4	81.30	79.50	4	8,203	0.05%
2018/08/16	19	78.83	9	78.49	80.00	10	8,362	0.12%
2018/08/15	5	80.40	1	81.60	80.00	4	8,296	0.05%
2018/08/14	6	81.80	5	81.90	81.60	1	8,375	0.01%
2018/08/13	32	82.93	28	84.11	82.60	4	8,370	0.05%
2018/08/10	30	89.70	27	90.28	88.30	3	8,213	0.04%
2018/08/09	47	90.51	45	90.49	90.80	2	8,330	0.02%
2018/08/08	12	89.63	40	91.70	92.20	-28	8,183	-0.34%
2018/08/07	26	84.03	21	83.64	83.90	5	7,839	0.06%
2018/08/06	28	87.46	22	87.55	88.00	6	7,689	0.08%
2018/08/03	6	88.17	4	88.80	88.70	2	7,762	0.03%
2018/08/02	24	88.65	13	89.28	88.10	11	7,787	0.14%
2018/08/01	162	90.79	162	91.16	89.10	0	7,823	0.00%	大買/大賣/
2018/07/31	22	89.09	17	89.44	89.30	5	7,818	0.06%
2018/07/30	118	90.07	126	90.35	89.70	-8	7,938	-0.10%	大買/大賣/
2018/07/27	250	89.61	254	89.82	89.20	-4	7,938	-0.05%	大買/大賣/
2018/07/26	0	0.00	3	88.53	88.10	-3	7,950	-0.04%
2018/07/25	178	89.52	176	89.72	88.50	2	7,991	0.03%	大買/大賣/
2018/07/24	14	88.21	14	88.14	89.00	0	8,123	0.00%
2018/07/23	12	90.15	10	89.46	89.50	2	8,134	0.02%
2018/07/20	302	92.46	307	92.74	92.20	-5	8,180	-0.06%	大買/大賣/
2018/07/19	191	92.76	190	93.14	91.10	1	8,116	0.01%	大買/大賣/
2018/07/18	19	91.15	5	92.36	90.30	14	8,211	0.17%
2018/07/17	14	92.62	24	92.93	91.90	-10	8,406	-0.12%
2018/07/16	4	91.25	5	91.86	91.70	-1	8,455	-0.01%
2018/07/13	17	92.15	17	91.09	91.00	0	8,549	0.00%
2018/07/12	6	90.03	14	90.34	91.50	-8	8,961	-0.09%
2018/07/11	55	87.80	57	87.68	87.50	-2	9,523	-0.02%
2018/07/10	209	89.37	200	89.15	88.90	9	9,647	0.09%	大買/大賣/
2018/07/09	10	87.81	6	88.00	87.30	4	9,676	0.04%
2018/07/06	55	86.96	59	87.26	89.40	-4	9,702	-0.04%
2018/07/05	11	88.41	12	88.59	86.00	-1	9,703	-0.01%
2018/07/04	3	90.37	4	90.38	90.20	-1	9,695	-0.01%
2018/07/03	17	90.79	2	91.20	90.50	15	9,676	0.16%
2018/07/02	0	0.00	4	94.83	92.00	-4	9,669	-0.04%
2018/06/29	10	92.60	6	92.83	94.00	4	9,665	0.04%
2018/06/28	9	91.44	0	0.00	91.70	9	9,635	0.09%
2018/06/26	14	91.68	18	91.93	92.50	-4	9,635	-0.04%
2018/06/25	9	96.67	9	96.74	93.30	0	9,602	0.00%
2018/06/22	3	96.27	5	96.74	96.80	-2	9,646	-0.02%
2018/06/21	7	100.00	10	100.58	98.50	-3	9,690	-0.03%
2018/06/20	16	100.88	30	100.71	99.00	-14	9,823	-0.14%
2018/06/19	17	103.06	18	105.47	102.00	-1	9,921	-0.01%
2018/06/15	52	110.46	30	110.02	107.00	22	10,086	0.22%
2018/06/14	13	110.31	13	110.27	110.00	0	10,122	0.00%
2018/06/13	28	111.16	29	113.16	109.50	-1	10,003	-0.01%
2018/06/12	20	113.33	17	113.03	111.50	3	9,896	0.03%
2018/06/11	41	111.07	30	111.08	111.00	11	9,973	0.11%
2018/06/08	14	105.11	39	104.19	107.50	-25	9,426	-0.27%
2018/06/07	44	98.72	30	99.97	97.90	14	9,122	0.15%
2018/06/06	16	100.21	14	102.50	99.30	2	9,083	0.02%
2018/06/05	310	97.84	314	97.86	98.90	-4	9,182	-0.04%	大買/大賣/
2018/06/04	125	96.40	134	96.83	95.30	-9	8,960	-0.10%	大買/大賣/
2018/06/01	227	95.76	224	95.95	94.70	3	9,016	0.03%	大買/大賣/
2018/05/31	117	94.46	123	94.87	94.70	-6	9,096	-0.07%	大買/大賣/
2018/05/30	18	93.74	12	94.00	93.20	6	9,150	0.07%
2018/05/29	217	96.78	218	97.24	95.50	-1	9,289	-0.01%	大買/大賣/
2018/05/28	155	96.40	155	96.75	95.90	0	9,717	0.00%	大買/大賣/
2018/05/25	37	95.90	34	96.31	95.20	3	9,996	0.03%
2018/05/24	167	95.84	187	95.79	95.00	-20	9,908	-0.20%	大買/大賣/
2018/05/23	33	92.23	43	92.50	92.10	-10	9,867	-0.10%
2018/05/22	49	94.00	20	95.04	92.50	29	9,902	0.29%
2018/05/21	112	91.40	131	91.95	92.50	-19	9,906	-0.19%	大買/大賣/
2018/05/18	21	91.36	5	91.84	90.20	16	9,899	0.16%
2018/05/17	29	92.88	35	93.34	92.20	-6	10,010	-0.06%
2018/05/16	102	89.75	103	90.28	90.00	-1	9,969	-0.01%	大買/大賣/
2018/05/15	10	88.79	11	89.09	88.30	-1	10,102	-0.01%
2018/05/14	50	88.73	76	88.93	88.60	-26	10,327	-0.25%
2018/05/11	128	92.82	123	93.18	90.00	5	10,396	0.05%	大買/大賣/
2018/05/10	162	91.95	161	92.23	91.30	1	10,518	0.01%	大買/大賣/
2018/05/09	20	91.04	20	92.52	90.30	0	10,770	0.00%
2018/05/08	16	91.09	11	91.16	90.70	5	10,944	0.05%
2018/05/07	139	92.01	150	92.38	92.30	-11	11,138	-0.10%	大買/大賣/
2018/05/04	21	89.48	23	90.27	89.80	-2	11,659	-0.02%
2018/05/03	19	90.20	13	90.28	89.20	6	11,957	0.05%
2018/05/02	25	91.48	22	92.25	90.40	3	12,704	0.02%
2018/04/30	46	89.09	38	90.01	92.40	8	13,070	0.06%
2018/04/27	13	89.95	12	90.48	91.00	1	12,940	0.01%
2018/04/26	26	94.00	12	93.20	89.90	14	12,914	0.11%
2018/04/25	25	94.49	18	95.33	95.30	7	12,840	0.05%
2018/04/24	16	96.65	8	96.96	95.00	8	12,816	0.06%
2018/04/23	14	104.32	14	102.69	99.50	0	12,740	0.00%
2018/04/20	15	106.47	21	108.14	106.50	-6	12,537	-0.05%
2018/04/19	10	107.30	4	107.75	106.50	6	12,413	0.05%
2018/04/18	24	113.15	38	111.64	107.00	-14	12,497	-0.11%
2018/04/17	11	111.00	12	110.08	109.50	-1	12,046	-0.01%
2018/04/16	130	103.55	122	104.40	104.00	8	11,418	0.07%	大買/大賣/
2018/04/13	7	102.50	13	102.73	102.50	-6	11,333	-0.05%
2018/04/12	169	103.00	172	103.48	102.00	-3	11,311	-0.03%	大買/大賣/
2018/04/11	0	0.00	2	104.00	101.50	-2	11,358	-0.02%
2018/04/10	16	103.63	11	104.18	103.00	5	11,373	0.04%
2018/04/09	3	101.50	3	100.50	100.50	0	11,333	0.00%
2018/04/03	7	100.43	1	100.00	100.50	6	11,428	0.05%
2018/04/02	0	0.00	3	103.00	101.50	-3	11,484	-0.03%
2018/03/31	0	0.00	1	102.50	102.50	-1	11,617	-0.01%
2018/03/30	0	0.00	3	102.33	102.50	-3	11,741	-0.03%
2018/03/29	15	103.70	7	105.21	103.00	8	11,891	0.07%
2018/03/28	23	104.87	30	104.38	104.00	-7	11,923	-0.06%
2018/03/27	15	105.20	10	106.65	105.00	5	11,935	0.04%
2018/03/26	5	103.70	7	104.07	104.00	-2	11,928	-0.02%
2018/03/23	18	101.36	20	102.78	103.50	-2	11,928	-0.02%
2018/03/22	28	110.70	16	111.19	107.50	12	11,923	0.10%
2018/03/21	13	111.96	17	111.21	111.50	-4	11,799	-0.03%
2018/03/20	31	110.52	27	112.96	108.50	4	11,627	0.03%
2018/03/19	5	110.30	7	109.93	111.50	-2	11,530	-0.02%
2018/03/16	15	109.83	17	110.74	109.50	-2	11,568	-0.02%
2018/03/15	93	108.85	103	109.31	109.00	-10	11,700	-0.09%	大賣/
2018/03/14	3	106.00	8	105.69	107.00	-5	11,310	-0.04%
2018/03/13	21	106.79	19	107.61	106.00	2	11,513	0.02%
2018/03/12	15	104.73	8	104.69	104.50	7	11,617	0.06%
2018/03/09	41	108.88	37	107.51	104.50	4	11,812	0.03%
2018/03/08	9	104.11	6	104.83	104.00	3	11,748	0.03%
2018/03/07	5	104.70	3	105.33	103.00	2	11,836	0.02%
2018/03/06	14	105.86	4	106.75	106.00	10	11,998	0.08%
2018/03/05	23	107.02	18.1	108.93	105.50	4.9	12,005	0.04%
2018/03/02	20	107.68	11	108.14	107.50	9	11,990	0.08%
2018/03/01	39	110.63	29	110.95	110.00	10	11,933	0.08%
2018/02/27	3	107.00	37	107.30	110.00	-34	11,587	-0.29%
2018/02/26	11	99.93	6	100.62	100.00	5	11,284	0.04%
2018/02/23	23	102.76	15	102.87	100.50	8	11,390	0.07%
2018/02/22	20	99.53	24	99.58	99.70	-4	11,747	-0.03%
2018/02/21	8	99.00	21	97.67	100.50	-13	11,855	-0.11%
2018/02/12	24	94.70	23	94.52	93.00	1	11,861	0.01%
2018/02/09	7	91.10	26	91.61	96.00	-19	12,282	-0.15%
2018/02/08	14	96.32	15	98.10	96.00	-1	12,232	-0.01%
2018/02/07	24	100.40	20	101.01	97.80	4	12,194	0.03%
2018/02/06	28	101.23	5	103.40	97.80	23	12,216	0.19%
2018/02/05	15	108.43	5	107.90	108.50	10	12,046	0.08%
2018/02/02	10	113.00	9	113.56	112.50	1	12,119	0.01%
2018/02/01	21	116.07	24	118.52	114.00	-3	12,158	-0.02%
2018/01/31	26	118.08	6	118.83	118.00	20	12,072	0.17%
2018/01/30	9	121.33	19	122.45	123.00	-10	12,087	-0.08%
2018/01/29	49	119.03	37	122.03	124.00	12	12,033	0.10%
2018/01/26	29	116.50	15	116.10	116.00	14	11,783	0.12%
2018/01/25	11	111.82	16	113.22	116.00	-5	11,579	-0.04%
2018/01/24	15	97.62	36	100.04	105.50	-21	10,980	-0.19%
2018/01/23	18	97.43	10	97.50	96.10	8	11,090	0.07%
2018/01/22	6	96.27	22	96.53	98.20	-16	11,386	-0.14%
2018/01/19	31	96.76	20	96.07	95.30	11	11,767	0.09%
2018/01/18	7	99.67	0	0.00	97.50	7	11,898	0.06%
2018/01/17	13	98.71	16	99.17	99.50	-3	12,261	-0.02%
2018/01/16	14	98.14	14	98.08	98.60	0	12,775	0.00%
2018/01/15	20	98.84	17	97.92	97.80	3	12,979	0.02%
2018/01/12	23	96.89	27	98.63	98.00	-4	13,301	-0.03%
2018/01/11	8	95.14	16	95.22	95.30	-8	13,567	-0.06%
2018/01/10	13	94.38	8	94.81	95.00	5	13,922	0.04%
2018/01/09	16	97.19	12	98.05	95.50	4	14,366	0.03%
2018/01/08	29	98.14	24	98.36	97.50	5	14,563	0.03%
2018/01/05	28	100.14	20	99.53	100.00	8	14,791	0.05%
2018/01/04	15	98.93	24	99.28	99.70	-9	15,107	-0.06%
2018/01/03	33	98.57	16	98.92	98.50	17	15,646	0.11%
2018/01/02	134	96.04	170	94.60	98.40	-36	16,449	-0.22%	大買/大賣/