亞光 (3019)-玉山券商分點個股進出

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
64.2
漲跌
▼0.2
漲幅
-0.31%
成交量
501張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	6	63.93	64.20	-6	803	-0.75%
2024/05/06	0	0.00	2	64.60	64.40	-2	801	-0.25%
2024/05/03	3	64.50	0	0.00	64.30	3	800	0.37%
2024/05/02	2	65.30	2	65.35	65.20	0	801	0.00%
2024/04/30	8	64.63	3	65.10	64.20	5	808	0.62%
2024/04/29	4	64.00	1	64.30	64.60	3	847	0.36%
2024/04/26	2	62.95	1	63.20	63.20	1	845	0.12%
2024/04/23	0	0.00	0.3	62.30	62.40	-0.3	870	-0.03%
2024/04/22	0.2	62.20	0	0.00	62.00	0.2	875	0.02%
2024/04/19	3	62.07	0	0.00	62.00	3	872	0.34%
2024/04/17	0.1	63.50	0	0.00	64.00	0.1	864	0.01%
2024/04/16	3	63.77	1	64.10	63.10	2	858	0.23%
2024/04/15	2	65.40	0	0.00	65.20	2	848	0.24%
2024/04/12	1	66.40	1	66.40	66.50	0	858	0.01%
2024/04/11	1	65.60	0	0.00	65.70	1	864	0.12%
2024/04/10	4	66.75	5	67.02	66.30	-1	912	-0.11%
2024/04/09	1	66.10	3	66.23	66.40	-2	913	-0.22%
2024/04/08	4	66.25	6	65.84	65.60	-2	912	-0.22%
2024/04/02	0	64.80	0	0.00	64.70	0	915	0.00%
2024/04/01	0	64.45	0	0.00	64.80	0	931	0.00%
2024/03/28	5	65.18	3	65.60	65.00	2	1,062	0.19%
2024/03/27	1	65.20	2	65.55	65.20	-1	1,062	-0.09%
2024/03/26	3	64.80	2	66.00	64.90	1	1,062	0.10%
2024/03/25	3	64.97	1	65.20	65.20	2	1,064	0.19%
2024/03/22	1.2	64.70	1	65.00	64.70	0.2	1,091	0.01%
2024/03/21	1	64.60	0	0.00	64.80	1	1,127	0.09%
2024/03/20	0	0.00	1	64.80	64.50	-1	1,190	-0.08%
2024/03/18	0	0.00	2	63.50	63.90	-2	1,631	-0.12%
2024/03/15	0	63.80	10	63.50	63.50	-10	1,774	-0.56%
2024/03/14	1	63.60	0	0.00	63.80	1	1,777	0.06%
2024/03/12	0	0.00	1	64.60	64.60	-1	1,793	-0.06%
2024/03/11	1	63.50	0	63.50	63.70	1	1,794	0.05%
2024/03/08	2	63.45	1	63.00	63.00	1	1,796	0.06%
2024/03/07	1	64.30	6	64.48	64.30	-5	1,783	-0.28%
2024/03/06	9	65.39	2	65.90	65.20	7	1,771	0.40%
2024/03/05	4	66.80	1	67.40	66.40	3	1,762	0.17%
2024/03/04	3	66.73	2	66.70	66.90	1	1,769	0.06%
2024/03/01	2	66.85	0	0.00	67.00	2	1,770	0.11%
2024/02/29	1	67.20	1	67.40	67.10	0	1,780	0.00%
2024/02/27	0	0.00	2	67.50	67.20	-2	1,804	-0.11%
2024/02/23	4	68.55	0	67.80	67.60	4	1,899	0.21%
2024/02/22	3	68.63	3	69.53	68.50	0	1,899	0.00%
2024/02/21	1	68.10	0	0.00	68.40	1	1,878	0.05%
2024/02/20	0	67.80	2	67.50	67.10	-2	1,864	-0.11%
2024/02/19	1	68.20	0.1	68.10	67.90	0.9	1,862	0.05%
2024/02/16	4	66.90	3	67.10	67.00	1	1,858	0.05%
2024/02/05	1	66.00	0	0.00	66.60	1	1,844	0.05%
2024/02/02	0	0.00	2	66.00	66.00	-2	1,840	-0.11%
2024/02/01	0	66.80	0	0.00	66.40	0	1,839	0.00%
2024/01/29	2	67.30	0	0.00	67.80	2	1,839	0.11%
2024/01/25	0	0.00	1	68.40	67.70	-1	1,862	-0.05%
2024/01/24	0	0.00	1.1	69.18	68.40	-1.1	1,855	-0.06%
2024/01/23	1.1	68.92	3	69.03	69.20	-1.9	1,838	-0.10%
2024/01/22	1	66.60	1	66.60	66.60	0	1,792	0.00%
2024/01/17	2	65.20	1	65.30	64.70	1	1,780	0.06%
2024/01/16	1	66.20	1	67.00	66.20	0	1,759	0.00%
2024/01/15	0.1	67.00	0	0.00	66.70	0.1	1,755	0.01%
2024/01/12	1	66.60	1	66.80	66.40	0	1,757	0.00%
2024/01/11	1	65.90	0	0.00	66.20	1	1,752	0.06%
2024/01/10	0	0.00	1	65.80	65.90	-1	1,774	-0.06%
2024/01/08	1	66.80	3	66.60	66.70	-2	1,774	-0.11%
2024/01/05	0	67.90	4	68.20	67.70	-4	1,761	-0.23%
2024/01/04	1.1	68.04	7	67.31	67.10	-5.9	1,749	-0.34%
2024/01/03	1	69.10	4	69.43	69.40	-3	1,707	-0.18%
2024/01/02	1	70.60	0	0.00	70.30	1	1,693	0.06%
2023/12/28	0.6	70.02	6	69.80	69.60	-5.4	1,675	-0.32%
2023/12/27	2.1	70.85	0.1	71.10	70.60	2	1,658	0.12%
2023/12/26	30.1	71.45	34.1	71.89	70.60	-4	1,639	-0.24%
2023/12/25	8	70.71	2.2	70.45	71.70	5.8	1,555	0.37%
2023/12/22	0	0.00	0.1	68.80	68.40	-0.1	1,502	-0.01%
2023/12/21	1	68.80	0	0.00	68.70	1	1,494	0.07%
2023/12/19	2.2	68.45	6	68.83	69.20	-3.8	1,476	-0.26%
2023/12/18	0.1	69.60	3	69.23	69.10	-2.9	1,451	-0.20%
2023/12/15	5.2	71.30	4.1	70.93	70.40	1.1	1,416	0.08%
2023/12/14	18.2	73.09	7	73.28	72.30	11.2	1,350	0.83%
2023/12/13	22	70.85	9	71.43	72.80	13	1,139	1.14%
2023/12/12	6.1	68.64	7.1	68.91	69.00	-1	894	-0.12%
2023/12/08	3	65.77	2.1	65.54	65.50	0.9	771	0.12%
2023/12/07	7.1	66.34	1	66.40	65.90	6.1	765	0.80%
2023/12/06	0	0.00	1.2	65.83	65.50	-1.2	749	-0.16%
2023/12/05	0.1	66.70	0	0.00	66.70	0.1	739	0.01%
2023/12/04	2	66.30	1	66.90	66.30	1	739	0.14%
2023/12/01	1	66.10	0	0.00	66.40	1	734	0.14%
2023/11/30	0	0.00	1	67.10	66.90	-1	735	-0.14%
2023/11/29	0.1	67.00	3	66.87	67.00	-2.9	728	-0.40%
2023/11/28	0.2	65.90	1	66.30	66.40	-0.8	718	-0.11%
2023/11/27	1	65.70	1	66.30	65.40	0	719	0.00%
2023/11/24	5	67.50	9	66.59	66.10	-4	710	-0.56%
2023/11/23	5.1	67.35	7	67.51	67.30	-1.9	685	-0.27%
2023/11/22	2	66.20	1.1	65.64	65.10	0.9	603	0.15%
2023/11/21	0	65.00	0	0.00	64.30	0	575	0.01%
2023/11/20	25.2	64.50	10	64.20	64.40	15.2	563	2.70%
2023/11/17	0.1	63.50	1	63.70	63.60	-0.9	544	-0.17%
2023/11/15	0.1	62.90	0	63.00	63.10	0.1	538	0.02%
2023/11/14	0.1	62.50	0	0.00	62.20	0.1	532	0.02%
2023/11/10	2	62.05	0	0.00	62.00	2	547	0.37%
2023/11/09	1	62.60	0	0.00	62.40	1	553	0.18%
2023/11/08	4	63.35	3	63.20	63.30	1	580	0.17%
2023/11/06	0.1	63.20	0	0.00	63.30	0.1	600	0.02%
2023/11/03	5	63.00	1	62.90	62.80	4	598	0.67%
2023/10/31	0	0.00	1	61.20	60.50	-1	635	-0.16%
2023/10/26	1	61.10	0	0.00	60.90	1	712	0.14%
2023/10/25	2	62.10	0	0.00	62.00	2	717	0.28%
2023/10/20	1	60.30	1	61.30	60.90	0	725	0.00%
2023/10/19	0	0.00	1	60.61	60.70	-1	735	-0.14%
2023/10/18	2.2	60.35	2	60.10	61.70	0.2	736	0.03%
2023/10/16	0	0.00	1	61.90	61.70	-1	729	-0.14%
2023/10/13	0	62.60	0.2	62.88	62.50	-0.1	736	-0.01%
2023/10/12	0.1	62.40	0	0.00	62.30	0.1	743	0.01%
2023/10/06	0.1	62.70	0	63.00	62.60	0.1	776	0.01%
2023/09/27	1	62.60	0	0.00	62.60	1	1,004	0.10%
2023/09/26	1	63.00	0	0.00	63.10	1	1,009	0.10%
2023/09/19	0	0.00	3	65.23	65.10	-3	1,039	-0.29%
2023/09/15	0.1	65.10	0	0.00	65.30	0.1	1,042	0.00%
2023/09/14	1.1	65.59	1	65.50	65.60	0.1	1,052	0.00%
2023/09/13	3	65.80	1	65.60	65.00	2	1,064	0.19%
2023/09/06	0	64.90	0	0.00	64.50	0	1,286	0.00%
2023/09/05	0	0.00	1	64.80	65.10	-1	1,286	-0.08%
2023/09/04	0	0.00	1	64.30	64.30	-1	1,283	-0.08%
2023/08/29	1	63.00	0	0.00	63.00	1	1,332	0.08%
2023/08/22	0	0.00	10	62.30	62.20	-10	1,479	-0.68%
2023/08/21	0	0.00	1	62.60	62.70	-1	1,481	-0.07%
2023/08/18	1	62.50	0	0.00	62.20	1	1,487	0.07%
2023/08/17	1	62.80	0	0.00	62.80	1	1,487	0.07%
2023/08/10	0	0.00	2	64.90	65.00	-2	1,467	-0.14%
2023/08/09	1	66.90	0	0.00	66.60	1	1,457	0.07%
2023/08/04	2	65.85	3	65.33	65.50	-1	1,421	-0.07%
2023/08/02	24	66.75	14	65.76	65.70	10	1,408	0.71%
2023/08/01	0	0.00	1	64.90	64.60	-1	1,340	-0.07%
2023/07/31	0	0.00	3	64.30	64.10	-3	1,335	-0.22%
2023/07/28	1	64.50	0	0.00	64.80	1	1,330	0.08%
2023/07/26	1	64.70	0	0.00	64.30	1	1,323	0.08%
2023/07/25	0	0.00	1	64.80	65.00	-1	1,321	-0.08%
2023/07/24	2	64.80	0	0.00	64.50	2	1,318	0.15%
2023/07/21	2	65.30	0	0.00	65.80	2	1,309	0.15%
2023/07/19	2	66.80	0	0.00	66.30	2	1,310	0.15%
2023/07/18	0	0.00	3.1	68.05	66.30	-3.1	1,307	-0.24%
2023/07/14	0	0.00	2.1	67.36	67.50	-2.1	1,307	-0.16%
2023/07/13	5	68.38	3.1	68.69	67.90	1.9	1,311	0.14%
2023/07/12	3	67.27	0.1	68.24	67.70	2.9	1,309	0.22%
2023/07/11	1	68.50	0	68.50	68.30	1	1,300	0.07%
2023/07/10	10	68.80	12.5	67.74	67.40	-2.5	1,282	-0.19%
2023/07/07	3	67.23	0	0.00	67.00	3	1,231	0.25%
2023/07/06	1	67.70	25.2	67.61	67.90	-24.2	1,194	-2.02%
2023/07/05	1.8	66.45	0	0.00	66.10	1.8	1,169	0.15%
2023/07/04	2	64.36	0	0.00	65.30	2	1,148	0.18%
2023/07/03	0	0.00	1	64.50	64.30	-1	1,143	-0.09%
2023/06/30	5	64.20	0	0.00	64.30	5	1,142	0.44%
2023/06/29	0	0.00	1	66.00	66.30	-1	1,134	-0.09%
2023/06/28	0	0.00	2	65.00	64.90	-2	1,127	-0.18%
2023/06/27	12	65.00	2	65.80	64.40	10	1,133	0.88%
2023/06/21	5	66.70	0	0.00	66.80	5	1,129	0.44%
2023/06/20	12	66.88	0	0.00	66.60	12	1,132	1.06%
2023/06/19	4	68.45	1	67.90	67.20	3	1,128	0.27%
2023/06/16	4	68.25	1	68.50	68.10	3	1,122	0.27%
2023/06/15	6.1	69.42	4.2	69.20	68.80	1.9	1,108	0.17%
2023/06/14	4.2	68.88	37.3	69.13	68.00	-33.1	1,043	-3.17%
2023/06/13	0	0.00	4.1	65.96	66.20	-4.1	924	-0.45%
2023/06/12	2	65.15	0	0.00	66.10	2	926	0.22%
2023/06/09	0	0.00	3	65.60	65.60	-3	942	-0.32%
2023/06/08	1	65.70	0	0.00	65.10	1	977	0.10%
2023/06/06	1	66.50	3.2	65.71	65.60	-2.2	1,075	-0.20%
2023/06/05	0	0.00	1.1	66.73	66.80	-1.1	1,138	-0.10%
2023/06/02	3	65.93	0	0.00	66.00	3	1,430	0.21%
2023/06/01	13	68.29	14.5	67.74	66.80	-1.5	1,630	-0.09%
2023/05/29	0	0.00	1	65.10	65.20	-1	1,514	-0.07%
2023/05/26	0	0.00	0	64.40	64.00	0	1,506	0.00%
2023/05/25	0	0.00	1	64.50	64.20	-1	1,509	-0.07%
2023/05/24	1	64.30	0.2	64.60	64.60	0.8	1,516	0.06%
2023/05/19	0.2	64.40	0	0.00	64.40	0.2	1,534	0.01%
2023/05/18	1	64.20	0	0.00	64.20	1	1,534	0.07%
2023/05/17	0	0.00	1	64.10	64.00	-1	1,533	-0.07%
2023/05/12	3	61.90	0	0.00	62.00	3	1,516	0.20%
2023/05/10	0	63.11	0	63.50	63.00	0	1,521	0.00%
2023/05/09	0.1	62.72	0	62.95	62.60	0.1	1,534	0.01%
2023/05/04	0	0.00	28	63.13	63.00	-28	1,648	-1.70%
2023/05/03	1	63.50	0	0.00	63.50	1	1,681	0.06%
2023/05/02	0	64.65	0.2	64.70	64.20	-0.2	1,688	-0.01%
2023/04/28	4	63.95	0	0.00	64.10	4	1,689	0.24%
2023/04/27	0	0.00	0	63.10	63.80	0	1,687	0.00%
2023/04/26	1	63.00	0	0.00	63.40	1	1,684	0.06%
2023/04/25	1.5	63.80	6	63.80	62.80	-4.5	1,682	-0.27%
2023/04/24	3	64.57	3	64.73	64.40	0	1,670	0.00%
2023/04/21	25	64.66	11	65.03	64.30	14	1,669	0.84%
2023/04/20	0	66.00	4	66.43	65.50	-4	1,662	-0.24%
2023/04/19	11	66.78	0	0.00	66.60	11	1,661	0.66%
2023/04/18	0	68.20	1	68.30	67.30	-1	1,661	-0.06%
2023/04/17	3	68.53	7	68.61	68.50	-4	1,643	-0.24%
2023/04/14	0	0.00	0	67.45	67.00	0	1,613	0.00%
2023/04/13	6	66.83	1.7	67.04	66.80	4.3	1,603	0.27%
2023/04/12	1.1	66.82	35	67.11	67.10	-33.9	1,584	-2.14%
2023/04/11	0	67.30	0	67.20	67.10	0	1,579	0.00%
2023/04/10	6	67.15	2.4	66.81	67.00	3.6	1,574	0.23%
2023/04/07	1	65.70	0	0.00	65.50	1	1,548	0.06%
2023/04/06	0	65.60	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	66.15	0	0.00	66.00	0	1,540	0.00%
2023/03/30	1	66.00	20	65.84	66.10	-19	1,537	-1.24%
2023/03/29	2	65.50	0	0.00	65.50	2	1,530	0.13%
2023/03/28	20	65.30	0	0.00	65.30	20	1,527	1.31%
2023/03/27	0	66.66	1	66.30	66.10	-1	1,517	-0.07%
2023/03/24	3	66.80	2	66.50	66.10	1	1,515	0.07%
2023/03/23	6	65.78	1	66.20	66.20	5	1,505	0.33%
2023/03/15	2	65.90	2	65.55	65.00	0	1,475	0.00%
2023/03/14	12	65.09	4	65.18	64.90	8	1,469	0.55%
2023/03/13	3	65.83	4	65.55	66.20	-1	1,460	-0.07%
2023/03/10	20	67.98	13	68.58	67.60	7	1,441	0.49%
2023/03/09	4	71.20	5	70.94	70.30	-1	1,400	-0.07%
2023/03/08	4	70.45	4	71.08	70.60	0	1,394	0.00%
2023/03/07	30	72.75	22	72.85	72.40	8	1,322	0.61%
2023/03/06	50	69.92	65	70.44	72.00	-15	1,015	-1.48%
2023/03/03	4	65.80	2	65.60	65.50	2	792	0.25%
2023/03/02	2	64.20	0	0.00	64.30	2	785	0.25%
2023/03/01	1	64.50	6	64.47	64.40	-5	790	-0.63%
2023/02/24	0	0.00	4.1	65.90	65.10	-4.1	797	-0.51%
2023/02/23	0.2	66.40	0	0.00	65.80	0.2	814	0.03%
2023/02/22	2	65.45	0	0.00	65.40	2	909	0.22%
2023/02/21	9.4	66.44	0	0.00	67.10	9.4	961	0.98%
2023/02/20	0	66.15	3	66.00	66.10	-3	957	-0.31%
2023/02/17	0.2	65.80	0	0.00	65.30	0.2	960	0.02%
2023/02/16	0.1	65.00	0	0.00	64.90	0.1	964	0.01%
2023/02/15	2	64.60	0	0.00	64.40	2	986	0.20%
2023/02/13	0	0.00	1	64.90	64.90	-1	1,026	-0.10%
2023/02/10	3	65.23	5	65.76	64.80	-2	1,044	-0.19%
2023/02/09	0	0.00	3	66.40	65.80	-3	1,051	-0.29%
2023/02/08	2	66.80	0	0.00	66.60	2	1,059	0.19%
2023/02/06	0	0.00	15	66.68	66.50	-15	1,082	-1.39%
2023/02/03	1	67.10	1.4	66.81	67.20	-0.4	1,079	-0.04%
2023/02/02	37	67.17	76.5	67.68	67.10	-39.5	1,066	-3.70%
2023/02/01	66	65.44	27.3	65.95	66.00	38.7	986	3.92%
2023/01/31	7	63.34	3	63.40	63.70	4	961	0.42%
2023/01/30	1	62.40	9.4	62.30	62.10	-8.4	959	-0.88%
2023/01/17	1	61.10	0.3	61.30	61.50	0.8	968	0.08%
2023/01/16	0	61.50	0	0.00	61.20	0	981	0.00%
2023/01/13	1	61.80	6	61.77	61.30	-5	995	-0.50%
2023/01/12	0	63.10	2	62.80	62.60	-2	1,016	-0.20%
2023/01/11	0	0.00	3	63.40	62.90	-3	1,027	-0.29%
2023/01/09	1	62.70	11	63.05	63.30	-10	1,039	-0.96%
2023/01/06	5.1	62.56	4	62.03	62.50	1.1	1,037	0.11%
2023/01/05	2	61.75	6	61.80	61.10	-4	1,044	-0.38%
2023/01/03	1.1	60.36	0.3	60.70	61.00	0.9	1,059	0.08%
2022/12/29	0.1	60.00	1	60.30	60.30	-0.9	1,069	-0.08%
2022/12/28	0.2	60.95	0	0.00	60.20	0.2	1,085	0.02%
2022/12/27	10.1	61.60	10	61.81	61.60	0.1	1,092	0.01%
2022/12/26	10.2	61.31	1	61.70	61.30	9.2	1,122	0.82%
2022/12/23	0.1	61.90	0	0.00	61.60	0.1	1,189	0.01%
2022/12/22	0.1	62.60	0	0.00	62.40	0.1	1,193	0.01%
2022/12/20	0.3	62.35	0	0.00	61.40	0.3	1,217	0.02%
2022/12/19	0.1	63.00	1	63.00	63.00	-0.9	1,224	-0.07%
2022/12/16	0.3	63.37	1	63.20	63.20	-0.7	1,229	-0.06%
2022/12/13	0.1	63.30	0	0.00	63.00	0.1	1,235	0.01%
2022/12/12	0.3	63.15	0	0.00	63.50	0.3	1,239	0.02%
2022/12/09	0.3	63.80	2	63.30	63.30	-1.7	1,242	-0.14%
2022/12/07	0.6	64.20	0	0.00	63.30	0.6	1,251	0.05%
2022/12/06	1.6	65.03	7	64.56	64.40	-5.4	1,247	-0.43%
2022/12/05	1.1	66.42	0.1	66.80	66.40	1	1,241	0.08%
2022/12/02	0.1	66.00	0.5	66.00	66.20	-0.4	1,238	-0.03%
2022/12/01	1.6	66.16	0	0.00	65.70	1.6	1,230	0.13%
2022/11/30	18	66.07	1	65.50	66.00	17	1,236	1.37%
2022/11/28	1	63.40	2.1	63.75	63.90	-1.1	1,230	-0.09%
2022/11/25	0	0.00	3	63.20	63.40	-3	1,279	-0.23%
2022/11/24	0	0.00	1	64.20	64.10	-1	1,282	-0.08%
2022/11/23	1	63.00	2	63.10	63.20	-1	1,297	-0.08%
2022/11/22	0	0.00	1	63.40	63.50	-1	1,297	-0.08%
2022/11/21	0.1	65.70	5	64.36	64.20	-4.9	1,296	-0.38%
2022/11/18	5	65.78	3.5	67.48	66.00	1.5	1,280	0.12%
2022/11/17	4.1	65.45	5	65.50	65.30	-0.9	1,185	-0.08%
2022/11/16	0	0.00	1	63.80	63.70	-1	1,131	-0.09%
2022/11/15	2	64.10	3	64.23	64.40	-1	1,143	-0.09%
2022/11/11	17	64.30	20	63.51	63.70	-3	1,148	-0.26%
2022/11/10	5	64.20	0	0.00	63.30	5	1,151	0.43%
2022/11/09	3	63.17	0	0.00	63.10	3	1,156	0.26%
2022/11/08	1	63.30	1	62.42	62.80	0	1,252	0.00%
2022/11/07	0	0.00	13	62.05	62.40	-13	1,249	-1.04%
2022/11/04	3	61.17	0.1	61.50	61.70	3	1,305	0.23%
2022/11/03	1	61.10	1	59.30	61.10	0	1,352	0.00%
2022/11/01	0	0.00	2	57.70	57.90	-2	1,315	-0.15%
2022/10/31	0	0.00	1	57.00	57.30	-1	1,317	-0.08%
2022/10/28	0	0.00	1	56.70	55.70	-1	1,317	-0.08%
2022/10/27	2	56.95	0	0.00	57.30	2	1,322	0.15%
2022/10/25	1	57.50	6	57.15	57.50	-5	1,313	-0.38%
2022/10/24	3	60.70	3	59.53	58.90	0	1,310	0.00%
2022/10/21	5	59.70	0	0.00	60.00	5	1,304	0.38%
2022/10/20	0	0.00	2	57.80	60.40	-2	1,296	-0.15%
2022/10/19	0	0.00	1	59.40	59.00	-1	1,286	-0.08%
2022/10/18	2	59.20	1	58.70	59.00	1	1,304	0.08%
2022/10/17	0	0.00	1	57.70	58.40	-1	1,311	-0.08%
2022/10/14	1	58.20	0	0.00	58.20	1	1,315	0.08%
2022/10/13	0	0.00	5	56.30	56.30	-5	1,329	-0.38%
2022/10/12	6	57.75	1	58.30	58.50	5	1,324	0.38%
2022/10/05	0	0.00	3.1	58.30	58.50	-3.1	1,464	-0.21%
2022/10/04	4	57.20	1	56.80	57.30	3	1,455	0.21%
2022/10/03	11.1	57.31	1	56.70	56.60	10.1	1,452	0.69%
2022/09/30	3	55.87	24	56.80	57.60	-21	1,450	-1.45%
2022/09/29	0	0.00	1	54.60	54.60	-1	1,416	-0.07%
2022/09/28	0	0.00	4	53.60	53.50	-4	1,428	-0.28%
2022/09/27	5	56.40	0	0.00	56.60	5	1,429	0.35%
2022/09/26	2	56.30	1	55.70	55.80	1	1,437	0.07%
2022/09/23	0	0.00	1	58.80	58.90	-1	1,462	-0.07%
2022/09/21	0	0.00	5	61.10	60.50	-5	1,470	-0.34%
2022/09/19	1.2	62.37	3	61.50	61.50	-1.9	1,470	-0.13%
2022/09/16	3	62.83	0	0.00	62.50	3	1,475	0.20%
2022/09/14	2	62.90	2	62.85	63.60	0	1,483	0.00%
2022/09/12	2	63.95	0	0.00	64.30	2	1,507	0.13%
2022/09/08	0	0.00	2	62.65	63.50	-2	1,529	-0.13%
2022/09/06	3	63.20	3	63.63	63.00	0	1,537	0.00%
2022/09/05	5	63.10	1	62.50	62.40	4	1,516	0.26%
2022/09/02	3.2	65.47	0	0.00	64.40	3.2	1,509	0.21%
2022/09/01	12.1	65.71	1	65.30	64.90	11.1	1,511	0.74%
2022/08/31	1	65.80	1	65.90	65.90	0	1,462	0.00%
2022/08/29	3	64.40	2	63.90	64.00	1	1,438	0.07%
2022/08/26	1	66.90	1	66.40	66.60	0	1,440	0.00%
2022/08/25	2	66.15	2	65.70	65.80	0	1,434	0.00%
2022/08/23	0.5	65.46	0	65.00	65.30	0.5	1,438	0.03%
2022/08/22	0	66.40	1	65.50	65.50	-1	1,434	-0.07%
2022/08/19	1	67.00	0	0.00	67.30	1	1,413	0.07%
2022/08/18	10	66.95	2	67.10	67.10	8	1,409	0.57%
2022/08/17	2	67.75	2	67.50	67.30	0	1,404	0.00%
2022/08/16	3	66.80	4	67.63	67.80	-1	1,383	-0.07%
2022/08/15	8	67.79	13	68.45	67.50	-5	1,348	-0.37%
2022/08/12	1	64.70	1	64.70	64.70	0	1,247	0.00%
2022/08/11	3	66.17	1	65.20	65.30	2	1,241	0.16%
2022/08/10	14	65.09	9	65.00	64.90	5	1,185	0.42%
2022/08/08	0	0.00	1	61.70	61.90	-1	1,141	-0.09%
2022/08/05	0	61.80	0	0.00	62.00	0	1,143	0.00%
2022/08/04	1	60.77	0	0.00	61.00	1	1,154	0.09%
2022/08/03	1	60.50	0	0.00	60.40	1	1,156	0.09%
2022/08/02	1	60.50	0	0.00	61.00	1	1,194	0.08%
2022/08/01	0.1	62.58	0	0.00	62.50	0.1	1,266	0.00%
2022/07/29	5	62.46	1	62.10	62.50	4	1,269	0.32%
2022/07/28	1	61.60	0	0.00	61.40	1	1,264	0.08%
2022/07/26	1	61.30	1	61.90	61.40	0	1,255	0.00%
2022/07/25	2	63.35	1	63.40	63.00	1	1,246	0.08%
2022/07/22	3	62.47	5	63.20	62.30	-2	1,225	-0.16%
2022/07/21	1	62.50	2	62.60	62.90	-1	1,243	-0.08%
2022/07/19	1	61.60	1	61.90	62.30	0	1,234	0.00%
2022/07/18	8	62.51	1	61.80	61.90	7	1,229	0.57%
2022/07/15	9	61.60	5	61.84	62.50	4	1,197	0.33%
2022/07/14	2	59.15	4	59.63	59.80	-2	1,139	-0.17%
2022/07/13	0	56.50	6	58.37	57.40	-6	1,110	-0.54%
2022/07/12	4	55.15	0	0.00	54.90	4	1,088	0.37%
2022/07/11	0	0.00	1	57.20	57.10	-1	1,090	-0.09%
2022/07/08	3	57.93	2	57.75	57.40	1	1,082	0.09%
2022/07/07	4	55.48	7	54.59	56.20	-3	1,059	-0.28%
2022/07/06	6	56.58	0	0.00	56.00	6	1,034	0.58%
2022/07/01	4	59.02	4	59.38	56.90	0	1,010	0.00%
2022/06/30	2	62.25	1	62.50	61.70	1	980	0.10%
2022/06/29	0.1	64.80	9	64.10	64.50	-8.9	965	-0.92%
2022/06/24	0.2	65.00	1	64.70	64.40	-0.8	991	-0.08%
2022/06/23	0	0.00	1	63.60	63.20	-1	989	-0.10%
2022/06/22	1	63.70	1	63.30	63.00	0	987	0.00%
2022/06/21	1	65.20	1	64.40	65.20	0	987	0.00%
2022/06/20	1	63.20	1	64.20	61.20	0	990	0.00%
2022/06/17	1	65.30	1	65.30	64.80	0	972	0.00%
2022/06/16	1	68.60	0	0.00	66.00	1	961	0.10%
2022/06/15	2.1	67.42	1	68.19	67.20	1.1	980	0.11%
2022/06/14	0.1	66.60	0	0.00	66.70	0.1	982	0.01%
2022/06/13	2.8	68.00	0	68.10	67.00	2.8	992	0.28%
2022/06/10	2.1	70.71	3	70.83	69.70	-0.9	997	-0.09%
2022/06/09	1	69.50	1	69.60	69.70	0	985	0.00%
2022/06/08	2	70.25	3	70.10	69.40	-1	998	-0.10%
2022/06/06	1	69.30	3	68.60	69.00	-2	1,022	-0.20%
2022/06/02	3.1	68.21	36	68.42	68.00	-32.9	1,035	-3.18%
2022/06/01	1	69.60	10	69.00	69.20	-9	1,069	-0.84%
2022/05/31	0	0.00	1	68.80	68.90	-1	1,077	-0.09%
2022/05/30	1	68.20	8	67.93	67.90	-7	1,087	-0.64%
2022/05/26	7	67.20	38	67.23	66.70	-31	1,106	-2.80%
2022/05/25	1	66.60	4	66.25	66.90	-3	1,121	-0.27%
2022/05/24	1	66.79	0	0.00	65.60	1	1,166	0.09%
2022/05/20	1	66.30	0	0.00	66.00	1	1,206	0.08%
2022/05/19	0	0.00	1	66.00	66.50	-1	1,216	-0.08%
2022/05/17	0	0.00	1	65.20	65.30	-1	1,249	-0.08%
2022/05/16	0	0.00	2	63.30	63.30	-2	1,309	-0.15%
2022/05/13	1	62.90	0	0.00	63.00	1	1,330	0.08%
2022/05/12	1.1	62.04	2	62.75	62.00	-0.9	1,348	-0.07%
2022/05/11	0	63.90	3	63.97	63.20	-3	1,350	-0.22%
2022/05/10	4	63.40	6	63.28	65.00	-2	1,365	-0.15%
2022/05/09	21	63.94	5	64.76	63.90	16	1,350	1.18%
2022/05/06	1	70.50	0	0.00	70.90	1	1,297	0.08%
2022/05/05	2	72.30	1	72.60	71.90	1	1,307	0.08%
2022/05/04	1	71.70	0	0.00	71.10	1	1,328	0.08%
2022/04/29	0	71.20	1	70.60	70.80	-1	1,390	-0.07%
2022/04/28	6	70.50	3	70.60	70.30	3	1,417	0.21%
2022/04/27	1	69.50	1	69.00	70.50	0	1,424	0.00%
2022/04/25	7	71.33	1.1	72.91	70.90	5.9	1,432	0.41%
2022/04/22	1	74.70	0	0.00	74.70	1	1,436	0.07%
2022/04/21	1	75.60	1	76.10	76.20	0	1,500	0.00%
2022/04/19	0	0.00	1	74.90	74.60	-1	1,571	-0.06%
2022/04/15	3	75.50	1	76.20	74.60	2	1,656	0.12%
2022/04/14	1	76.30	0	0.00	76.40	1	1,739	0.06%
2022/04/13	1	76.10	0	0.00	76.20	1	1,784	0.06%
2022/04/11	0.1	76.80	0	0.00	75.10	0.1	2,042	0.00%
2022/04/08	2	77.80	3	77.77	77.50	-1	2,098	-0.05%
2022/04/07	3	77.37	1	76.80	76.10	2	2,140	0.09%
2022/04/06	2	77.75	0	0.00	77.70	2	2,278	0.09%
2022/04/01	1	78.60	1	78.50	78.60	0	2,306	0.00%
2022/03/31	1	79.20	2	79.90	79.00	-1	2,343	-0.04%
2022/03/30	11	80.73	0	0.00	79.90	11	2,374	0.46%
2022/03/28	1	77.70	1	78.90	78.90	0	2,457	0.00%
2022/03/25	1	78.60	0	0.00	78.30	1	2,557	0.04%
2022/03/24	1	78.80	2	78.80	79.30	-1	2,612	-0.04%
2022/03/23	0	79.40	0	0.00	79.70	0	2,736	0.00%
2022/03/21	1	78.60	0	0.00	78.40	1	2,871	0.03%
2022/03/18	3	77.63	6	77.30	77.20	-3	2,977	-0.10%
2022/03/17	1	76.60	5	77.52	77.90	-4	3,123	-0.13%
2022/03/16	1	75.70	1	75.10	75.10	0	3,204	0.00%
2022/03/11	1	77.50	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0	78.00	0	0.00	78.20	0	4,261	0.00%
2022/03/08	0	0.00	5	76.30	75.00	-5	4,797	-0.10%
2022/03/07	5	77.22	3	77.00	77.30	2	5,230	0.04%
2022/03/04	1	81.10	1	80.80	80.80	0	5,903	0.00%
2022/03/03	5	82.54	0	0.00	82.20	5	6,146	0.08%
2022/03/02	0	0.00	3	82.67	82.40	-3	6,633	-0.05%
2022/03/01	1	82.70	2	82.95	82.70	-1	6,960	-0.01%
2022/02/25	2	80.85	4	80.85	80.90	-2	7,133	-0.03%
2022/02/24	5	81.14	11	80.12	80.10	-6	7,408	-0.08%
2022/02/23	3	84.13	3	84.00	84.00	0	8,140	0.00%
2022/02/22	2	85.15	7	84.10	83.80	-5	8,544	-0.06%
2022/02/21	0.1	87.10	0	0.00	86.60	0.1	8,875	0.00%
2022/02/18	2.1	87.56	0	0.00	87.50	2.1	8,995	0.02%
2022/02/17	2	88.70	10.1	88.65	88.30	-8.1	9,348	-0.09%
2022/02/16	13	88.33	5	88.68	87.70	8	9,614	0.08%
2022/02/15	0	0.00	2.1	87.19	87.20	-2.1	9,597	-0.02%
2022/02/14	2	85.95	1.2	85.73	85.80	0.8	9,604	0.01%
2022/02/11	1	88.70	1	88.10	87.90	0	9,606	0.00%
2022/02/10	2	89.00	3	89.43	88.50	-1	9,623	-0.01%
2022/02/09	5	88.28	1	87.90	89.00	4	9,660	0.04%
2022/02/08	0	0.00	1	87.30	88.20	-1	9,651	-0.01%
2022/02/07	1	85.10	1	84.60	85.70	0	9,673	0.00%
2022/01/26	1	84.90	0	0.00	84.00	1	9,742	0.01%
2022/01/25	3	85.17	1	84.60	84.20	2	9,806	0.02%
2022/01/24	1	85.00	1	84.00	85.90	0	9,935	0.00%
2022/01/21	6.2	87.38	6	86.00	85.50	0.2	10,050	0.00%
2022/01/20	1.1	88.16	0	0.00	88.00	1.1	10,227	0.01%
2022/01/19	1	88.10	5	88.40	87.70	-4	10,315	-0.04%
2022/01/18	3.3	89.26	1	88.60	88.40	2.3	10,452	0.02%
2022/01/17	0	0.00	1	87.50	88.80	-1	10,459	-0.01%
2022/01/14	17	87.22	15	86.09	87.00	2	10,445	0.02%
2022/01/13	2	88.85	3	88.67	88.90	-1	10,393	-0.01%
2022/01/12	3	89.37	3	88.73	88.60	0	10,380	0.00%
2022/01/11	4	89.93	16.3	90.00	89.20	-12.3	10,346	-0.12%
2022/01/10	1	90.00	5	91.74	92.00	-4	10,289	-0.04%
2022/01/07	9.1	91.33	17	91.21	91.00	-7.9	10,265	-0.08%
2022/01/06	3.2	93.90	53	94.15	93.90	-49.8	10,182	-0.49%
2022/01/05	10	96.11	56.2	95.12	95.20	-46.2	10,147	-0.46%
2022/01/04	15.3	96.02	33	96.10	96.90	-17.7	10,056	-0.18%
2022/01/03	0	0.00	26	93.88	95.00	-26	9,897	-0.26%
2021/12/30	12	93.79	8	94.01	93.90	4	9,850	0.04%
2021/12/29	23	94.92	5	94.50	93.60	18	9,816	0.18%
2021/12/28	4	93.60	6	93.52	93.90	-2	9,685	-0.02%
2021/12/27	4	93.65	6	94.02	94.00	-2	9,668	-0.02%
2021/12/24	2	93.10	24	93.79	92.70	-22	9,660	-0.23%
2021/12/23	3	94.86	13	94.44	93.80	-10	9,637	-0.10%
2021/12/22	19	94.26	4	94.13	94.00	15	9,623	0.16%
2021/12/21	16	94.11	9	94.01	93.70	7	9,564	0.07%
2021/12/20	2	92.20	0	92.20	92.00	2	9,464	0.02%
2021/12/17	47	92.02	8	92.08	91.20	39	9,411	0.41%
2021/12/16	39	93.78	3	93.80	94.20	36	9,293	0.39%
2021/12/15	22	93.25	22.2	92.94	92.10	-0.2	9,227	0.00%
2021/12/14	17.1	93.07	17.1	93.45	92.00	0	9,170	0.00%
2021/12/13	28	94.17	31	93.91	93.80	-3	9,086	-0.03%
2021/12/10	42.1	96.37	24	96.28	95.50	18.1	8,940	0.20%
2021/12/09	55	98.75	61	97.83	96.90	-6	8,845	-0.07%
2021/12/08	30	99.17	50	99.34	98.50	-20	8,661	-0.23%
2021/12/07	17.1	97.76	67	98.41	97.10	-50	8,383	-0.60%
2021/12/06	109	98.74	64.1	99.64	97.60	44.9	8,243	0.54%	大買/
2021/12/03	33	97.33	53.3	97.44	96.90	-20.3	7,806	-0.26%
2021/12/02	76	100.49	63.3	99.59	97.00	12.7	7,640	0.17%
2021/12/01	59	99.86	44.1	99.80	101.50	14.9	7,293	0.20%
2021/11/30	71.7	98.43	103.1	99.47	99.10	-31.5	6,853	-0.46%	大賣/
2021/11/29	85.1	93.93	36.1	93.78	94.10	49	6,181	0.79%
2021/11/26	73	97.13	101.2	96.55	96.40	-28.2	6,102	-0.46%	大賣/
2021/11/25	48.2	96.49	49.2	96.69	95.00	-1	5,614	-0.02%
2021/11/24	28	93.30	26.1	93.58	93.60	2	5,292	0.04%
2021/11/23	97	95.02	34.1	94.52	92.70	62.9	5,125	1.23%
2021/11/22	126.4	98.00	101	98.62	97.50	25.4	4,867	0.52%	大買/大賣/
2021/11/19	68.2	93.49	64.2	93.59	93.30	4	4,204	0.09%
2021/11/18	66.1	90.86	53.1	91.26	90.60	13	3,805	0.34%
2021/11/17	22	87.70	21	87.67	87.10	1	3,454	0.03%
2021/11/16	48.2	91.99	53	91.88	89.80	-4.8	3,338	-0.14%
2021/11/15	17	91.55	17.3	90.00	94.30	-0.3	2,987	-0.01%
2021/11/12	5.3	86.84	1	87.47	85.80	4.3	2,733	0.16%
2021/11/11	37.1	85.32	0	0.00	85.90	37.1	2,700	1.37%
2021/11/10	14	85.48	10	85.29	85.70	4	2,730	0.15%
2021/11/09	3	84.97	2	85.25	84.90	1	2,747	0.04%
2021/11/08	16	85.42	5	87.00	84.10	11	2,768	0.40%
2021/11/05	4	87.53	0	87.90	87.10	4	2,769	0.14%
2021/11/04	4	88.18	3	88.46	87.60	1	2,776	0.04%
2021/11/03	7	86.99	14.1	88.15	87.30	-7.1	2,807	-0.25%
2021/11/02	24	87.67	23	87.70	86.20	1	2,751	0.04%
2021/11/01	29.4	88.93	14	89.70	87.70	15.4	2,682	0.57%
2021/10/29	17	87.94	14.1	87.82	88.50	2.9	2,551	0.11%
2021/10/28	26	86.72	46.2	87.26	87.60	-20.2	2,440	-0.83%
2021/10/27	20	83.33	11.1	83.19	83.60	8.9	2,248	0.40%
2021/10/26	12.2	81.68	8	81.83	81.00	4.2	2,177	0.19%
2021/10/25	3.5	78.16	2	78.90	79.10	1.5	2,043	0.07%
2021/10/22	18.5	76.49	3	77.00	77.30	15.5	2,101	0.74%
2021/10/21	3	77.60	4	78.23	76.20	-1	2,199	-0.05%
2021/10/20	3	77.40	1	77.30	77.60	2	2,283	0.09%
2021/10/19	5	76.70	1	76.20	76.90	4	2,324	0.17%
2021/10/15	2	75.40	1	75.50	75.50	1	2,483	0.04%
2021/10/14	0	0.00	2	74.10	74.60	-2	2,590	-0.08%
2021/10/13	2	72.95	1	73.10	72.80	1	2,665	0.04%
2021/10/07	0	0.00	2	75.05	75.50	-2	2,914	-0.07%
2021/10/06	5	73.50	2	72.80	73.00	3	3,545	0.08%
2021/10/05	1	71.00	1	73.40	73.50	0	3,752	0.00%
2021/10/04	5	73.10	0	0.00	71.50	5	3,780	0.13%
2021/10/01	12	74.62	1	75.30	73.50	11	3,819	0.29%
2021/09/30	2	75.85	0	0.00	76.80	2	3,870	0.05%
2021/09/29	4	76.53	2	76.15	75.70	2	4,236	0.05%
2021/09/27	0	0.00	1.1	79.91	79.50	-1.1	4,375	-0.03%
2021/09/24	4	79.68	2	79.90	80.10	2	4,502	0.04%
2021/09/23	0	0.00	5	80.30	79.40	-5	4,629	-0.11%
2021/09/16	1	80.49	1	80.60	80.30	0	5,816	0.00%
2021/09/15	1	79.00	0	0.00	79.50	1	5,953	0.02%
2021/09/14	0	0.00	8	79.36	79.40	-8	5,957	-0.13%
2021/09/13	3	78.83	0	0.00	79.00	3	5,972	0.05%
2021/09/10	2	79.80	1.1	79.42	79.80	1	5,997	0.02%
2021/09/08	3	79.13	0	0.00	78.20	3	6,034	0.05%
2021/09/07	4	79.83	0	0.00	80.80	4	6,014	0.07%
2021/09/06	4	81.95	1	81.20	81.10	3	6,010	0.05%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/02	9	84.71	12	82.83	82.50	-3	5,999	-0.05%
2021/09/01	39	86.20	42	86.10	84.40	-3	5,976	-0.05%
2021/08/31	0	0.00	1	82.50	83.70	-1	5,808	-0.02%
2021/08/27	2	83.55	3	83.13	83.00	-1	5,834	-0.02%
2021/08/26	4	83.55	1	84.30	84.40	3	5,837	0.05%
2021/08/25	18	84.35	16	83.94	83.40	2	5,850	0.03%
2021/08/24	0	0.00	1	80.60	81.10	-1	5,818	-0.02%
2021/08/23	0	0.00	2	80.70	81.40	-2	5,850	-0.03%
2021/08/20	1	78.68	0	0.00	78.60	1	5,873	0.02%
2021/08/19	2	79.59	2	79.40	78.50	0	5,897	0.00%
2021/08/17	4	78.63	50	78.90	78.50	-46	5,938	-0.77%
2021/08/16	7.1	80.04	2	79.70	79.90	5.1	5,943	0.09%
2021/08/13	6	84.43	8	83.43	83.00	-2	5,914	-0.03%
2021/08/12	3	83.30	7	84.89	85.50	-4	5,910	-0.07%
2021/08/11	14	82.04	6	83.30	81.50	8	5,905	0.14%
2021/08/10	4	85.22	9.1	84.83	85.30	-5.1	5,891	-0.09%
2021/08/09	16	86.66	17	86.69	86.00	-1	5,919	-0.02%
2021/08/06	4.1	85.10	1	85.30	84.80	3.1	5,888	0.05%
2021/08/05	1	86.00	2	87.20	86.00	-1	5,938	-0.02%
2021/08/04	6	86.65	0	87.00	86.10	6	6,030	0.10%
2021/08/03	0	0.00	2	88.40	88.00	-2	6,078	-0.03%
2021/08/02	2	86.05	1	85.50	86.60	1	6,180	0.02%
2021/07/30	3	86.47	1	86.20	85.80	2	6,216	0.03%
2021/07/29	4	86.40	4.3	86.42	87.10	-0.3	6,226	0.00%
2021/07/28	1	87.19	10	86.05	85.90	-9	6,249	-0.14%
2021/07/27	15	90.17	36	91.14	89.30	-21	6,322	-0.33%
2021/07/26	36.2	91.25	22	91.50	91.70	14.1	6,284	0.22%
2021/07/23	6	89.42	2	90.50	89.20	4	6,240	0.06%
2021/07/22	12	89.12	12	89.75	89.20	0	6,484	0.00%
2021/07/21	55	89.00	21	89.38	88.20	34	6,516	0.52%
2021/07/20	10	86.64	10.4	86.03	86.60	-0.4	6,441	-0.01%
2021/07/19	16	90.31	14	90.40	89.50	2	6,373	0.03%
2021/07/16	24	91.08	35	91.34	91.30	-11	6,365	-0.17%
2021/07/15	12.1	90.50	10	90.12	90.40	2.1	6,363	0.03%
2021/07/14	14	91.77	17	91.72	90.60	-3	6,334	-0.05%
2021/07/13	113.3	97.43	158	97.23	92.20	-44.8	6,255	-0.72%	大買/大賣/
2021/07/12	48.2	92.55	50	93.47	94.30	-1.8	5,656	-0.03%
2021/07/09	3	90.70	10	90.96	90.20	-7	5,498	-0.13%
2021/07/08	5	91.30	4	91.40	91.10	1	5,553	0.02%
2021/07/07	11	91.02	15.2	91.09	90.80	-4.2	5,573	-0.08%
2021/07/06	241.2	95.38	141	94.57	92.10	100.2	5,563	1.80%	大買/大賣/
2021/07/05	17	91.66	13	91.70	91.60	4	5,337	0.07%
2021/07/02	15	89.84	13	89.59	89.20	2	5,510	0.04%
2021/07/01	15	90.15	9	88.36	88.00	6	5,490	0.11%
2021/06/30	20.1	91.41	28.5	92.61	92.00	-8.5	5,433	-0.16%
2021/06/29	31.5	91.26	25	91.92	92.50	6.5	5,408	0.12%
2021/06/28	112.6	93.74	53.3	92.84	92.40	59.3	5,203	1.14%	大買/
2021/06/25	136.1	89.54	124.7	91.08	91.00	11.4	4,772	0.24%	大買/大賣/
2021/06/24	42	84.70	69.3	83.34	86.20	-27.3	4,312	-0.63%
2021/06/23	42	81.98	13	81.05	81.90	29	4,197	0.69%
2021/06/22	3	80.57	1	80.50	79.70	2	4,216	0.05%
2021/06/21	2	80.95	1.1	81.16	80.80	0.9	4,232	0.02%
2021/06/18	2	83.90	3	83.37	83.30	-1	4,293	-0.02%
2021/06/16	2	81.10	5	82.00	80.90	-3	4,455	-0.07%
2021/06/15	2	82.30	2	82.75	82.00	0	4,576	0.00%
2021/06/11	2	81.20	3	81.87	81.20	-1	4,646	-0.02%
2021/06/09	2	80.75	12	80.24	80.50	-10	4,810	-0.21%
2021/06/08	0.1	81.24	0	0.00	79.90	0.1	4,865	0.00%
2021/06/07	5	79.18	7	80.11	80.90	-2	5,077	-0.04%
2021/06/04	1	81.10	1	81.10	81.00	0	5,210	0.00%
2021/06/03	5	81.46	1	81.70	81.90	4	5,331	0.07%
2021/06/02	4.1	81.43	9	81.33	80.60	-4.9	5,422	-0.09%
2021/06/01	6.1	83.52	9	83.29	82.50	-2.9	5,826	-0.05%
2021/05/31	7	81.60	4	81.83	82.00	3	5,898	0.05%
2021/05/28	6	80.10	11.5	80.89	81.20	-5.5	5,980	-0.09%
2021/05/27	3	79.27	6	79.45	79.20	-3	6,098	-0.05%
2021/05/26	20.3	79.66	5	79.32	79.00	15.3	6,293	0.24%
2021/05/25	13	78.20	12	78.66	78.20	1	6,397	0.02%
2021/05/24	3	76.13	2	76.50	77.40	1	6,618	0.02%
2021/05/21	4	75.43	4	75.88	76.20	0	6,937	0.00%
2021/05/20	7	74.10	2	73.75	73.90	5	7,728	0.06%
2021/05/19	1	74.80	17	74.71	75.00	-16	8,583	-0.19%
2021/05/18	11	70.86	8	70.54	73.60	3	8,963	0.03%
2021/05/17	1	68.30	6	67.90	68.30	-5	8,983	-0.06%
2021/05/14	5	74.16	14	73.94	73.50	-9	9,000	-0.10%
2021/05/13	8.1	72.02	3	73.27	74.20	5.1	9,084	0.06%
2021/05/12	11	73.34	28	73.96	72.00	-17	9,244	-0.18%
2021/05/11	14.6	77.95	22	78.04	77.60	-7.4	9,154	-0.08%
2021/05/10	24	84.26	24	83.89	82.50	0	9,133	0.00%
2021/05/07	0	0.00	9	84.48	84.50	-9	9,148	-0.10%
2021/05/06	4.1	77.52	22.5	76.48	76.90	-18.4	9,143	-0.20%
2021/05/05	5	77.52	15	78.01	77.00	-10	9,153	-0.11%
2021/05/04	63	78.89	60.1	79.35	78.10	2.9	9,146	0.03%
2021/05/03	13.7	86.59	13	86.62	85.60	0.7	9,019	0.01%
2021/04/29	2	89.15	18	90.27	88.70	-16	8,986	-0.18%
2021/04/28	100.6	92.97	46.1	92.59	90.70	54.5	8,972	0.61%
2021/04/27	2	89.75	9.5	90.44	91.20	-7.5	8,731	-0.09%
2021/04/26	2	88.40	17	88.82	88.90	-15	8,680	-0.17%
2021/04/23	2	87.35	24	87.51	88.20	-22	8,683	-0.25%
2021/04/22	15	88.06	14	87.56	86.60	1	8,696	0.01%
2021/04/21	53	90.05	5	89.08	88.80	48	8,661	0.55%
2021/04/20	6	88.73	13	89.06	90.00	-7	8,621	-0.08%
2021/04/19	5.1	89.28	40	89.40	88.80	-34.9	8,673	-0.40%
2021/04/16	25	89.98	33	89.75	89.80	-8	8,803	-0.09%
2021/04/15	7.1	88.81	26	89.22	89.30	-18.9	8,847	-0.21%
2021/04/14	21.3	87.38	14.1	87.03	87.40	7.2	8,872	0.08%
2021/04/13	9	90.73	5.1	90.08	88.10	4	8,858	0.04%
2021/04/12	49	91.23	23	90.55	90.00	26	8,845	0.29%
2021/04/09	59.2	91.76	14	91.79	90.70	45.2	8,899	0.51%
2021/04/08	41.3	92.53	53.4	93.07	93.30	-12.2	8,771	-0.14%
2021/04/07	7.1	89.11	8	89.26	89.20	-0.9	8,521	-0.01%
2021/04/06	17.6	88.92	13.4	88.32	87.70	4.3	8,521	0.05%
2021/04/01	14	90.45	17	90.71	89.70	-3	8,460	-0.04%
2021/03/31	2	89.90	13	89.72	89.30	-11	8,378	-0.13%
2021/03/30	15	88.85	8.2	89.22	88.90	6.8	8,353	0.08%
2021/03/29	3	88.30	8	88.66	88.80	-5	8,334	-0.06%
2021/03/26	6	88.07	5	88.00	88.20	1	8,323	0.01%
2021/03/25	7	86.56	2	86.40	86.30	5	8,295	0.06%
2021/03/24	5.2	87.67	7.1	87.70	87.50	-1.9	8,304	-0.02%
2021/03/23	10.5	88.05	19.1	87.74	87.10	-8.6	8,284	-0.10%
2021/03/22	29	89.82	21.8	89.66	88.80	7.2	8,227	0.09%
2021/03/19	22.1	90.91	13.2	91.25	91.10	8.9	8,208	0.11%
2021/03/18	7.2	91.09	24.2	91.19	91.20	-17	8,174	-0.21%
2021/03/17	10	90.57	41	90.78	89.30	-31	8,218	-0.38%
2021/03/16	31	90.09	50	90.52	89.90	-19	8,359	-0.23%
2021/03/15	47	89.49	28	89.28	88.80	19	8,476	0.22%
2021/03/12	10.5	90.45	10.1	89.45	89.10	0.4	8,447	0.00%
2021/03/11	67.6	91.57	113	90.82	90.10	-45.4	8,423	-0.54%	大賣/
2021/03/10	33.2	90.37	33.5	90.56	90.40	-0.3	8,239	0.00%
2021/03/09	18	88.50	4	88.45	89.20	14	8,160	0.17%
2021/03/08	16.5	88.20	32	89.84	87.00	-15.5	8,088	-0.19%
2021/03/05	166.6	89.62	77	89.85	88.10	89.6	8,016	1.12%	大買/
2021/03/04	73.2	87.64	10	87.36	86.10	63.2	7,670	0.82%
2021/03/03	26.2	89.65	15.1	89.67	89.80	11.1	7,702	0.14%
2021/03/02	31.6	90.28	117	92.72	88.90	-85.4	7,600	-1.12%	大賣/
2021/02/26	42.1	91.84	61	91.90	92.00	-18.9	7,479	-0.25%
2021/02/25	42	90.28	27	90.75	89.70	15	7,279	0.21%
2021/02/24	100.2	93.60	94	92.40	90.70	6.2	7,132	0.09%
2021/02/23	65.1	92.27	125.6	92.30	93.20	-60.5	6,872	-0.88%	大賣/
2021/02/22	141	98.37	89	98.38	95.80	52	6,549	0.79%	大買/
2021/02/19	180	88.88	130	90.97	94.00	50	5,820	0.86%	大買/大賣/
2021/02/18	28	82.89	53.2	83.71	85.50	-25.2	4,952	-0.51%
2021/02/17	21	76.27	10	76.58	77.80	11	4,570	0.24%
2021/02/05	6	75.90	8	76.47	75.60	-2	4,508	-0.04%
2021/02/04	22.5	77.07	97	77.08	77.10	-74.5	4,465	-1.67%
2021/02/03	60	76.45	26.2	76.74	75.70	33.8	4,357	0.78%
2021/02/02	4	72.80	2	72.50	72.40	2	4,182	0.05%
2021/02/01	39	72.03	4	72.00	72.30	35	4,219	0.83%
2021/01/29	39	76.18	20	75.86	73.80	19	4,167	0.45%
2021/01/28	15	74.73	11	75.55	74.30	4	4,016	0.10%
2021/01/27	32	75.14	4	74.65	74.80	28	3,975	0.70%
2021/01/26	1	73.40	4	74.50	72.90	-3	3,935	-0.08%
2021/01/25	24	73.35	3	74.13	73.90	21	3,903	0.54%
2021/01/22	4	72.60	3	72.43	73.20	1	3,877	0.03%
2021/01/21	4	71.90	6.1	71.41	71.00	-2.1	3,846	-0.05%
2021/01/20	3	73.23	0	0.00	72.10	3	3,809	0.08%
2021/01/19	9	74.93	2	75.30	75.20	7	3,750	0.19%
2021/01/18	31	74.55	20	73.44	73.80	11	3,709	0.30%
2021/01/15	17	77.06	9	76.30	75.50	8	3,670	0.22%
2021/01/14	4	77.50	10	77.61	77.70	-6	3,619	-0.17%
2021/01/13	7	76.91	9	76.95	76.70	-2	3,590	-0.06%
2021/01/12	16	77.23	37	76.73	76.10	-21	3,555	-0.59%
2021/01/11	17	78.65	13	78.82	79.90	4	3,465	0.12%
2021/01/08	37.1	77.25	13	77.72	77.60	24.1	3,298	0.73%
2021/01/07	9	76.93	20	76.41	77.10	-11	3,212	-0.34%
2021/01/06	11.2	75.08	9	75.87	74.60	2.2	3,156	0.07%
2021/01/05	19	77.59	14	77.31	77.50	5	3,075	0.16%
2021/01/04	17	77.43	6	77.50	78.00	11	3,019	0.36%
2020/12/31	2	73.95	2	74.00	73.90	0	2,905	0.00%
2020/12/30	2	74.05	3	73.97	74.30	-1	2,885	-0.03%
2020/12/29	7	74.69	24	74.75	73.70	-17	2,867	-0.59%
2020/12/28	10	73.20	3	73.10	73.00	7	2,810	0.25%
2020/12/25	0	0.00	1	72.90	72.70	-1	2,798	-0.04%
2020/12/24	3	73.07	82	72.90	72.70	-79	2,779	-2.84%
2020/12/23	6	71.63	4	71.38	71.70	2	2,781	0.07%
2020/12/22	2	71.70	1	70.60	70.20	1	2,781	0.04%
2020/12/21	7	72.09	5	71.78	72.20	2	2,772	0.07%
2020/12/18	14	73.86	53	73.41	73.60	-39	2,747	-1.42%
2020/12/17	0	72.40	1	73.10	72.30	-1	2,701	-0.04%
2020/12/16	10	73.29	5	72.70	72.50	5	2,699	0.19%
2020/12/15	4	73.18	25	72.20	72.20	-21	2,672	-0.79%
2020/12/14	1	77.40	6	76.60	75.50	-5	2,592	-0.19%
2020/12/11	23	78.70	40	78.83	77.20	-17	2,545	-0.67%
2020/12/10	46	79.15	49	78.49	79.90	-3	2,382	-0.13%
2020/12/09	57	77.69	23	77.98	78.80	34	2,176	1.56%
2020/12/08	2	73.30	4	73.55	73.30	-2	1,938	-0.10%
2020/12/07	1	73.50	3	72.17	72.50	-2	1,922	-0.10%
2020/12/04	9	73.64	1	73.50	73.70	8	1,889	0.42%
2020/12/03	8	74.51	15	75.46	74.20	-7	1,868	-0.37%
2020/12/02	8	73.56	33	73.84	73.90	-25	1,793	-1.39%
2020/12/01	0	0.00	5	72.34	72.40	-5	1,747	-0.29%
2020/11/30	11	73.77	2.3	73.38	73.20	8.8	1,727	0.51%
2020/11/27	24	72.28	46.1	73.29	74.00	-22.1	1,682	-1.31%
2020/11/26	0	0.00	2	71.25	70.70	-2	1,507	-0.13%
2020/11/25	4	70.93	1	70.10	70.20	3	1,493	0.20%
2020/11/24	0	0.00	9	71.01	70.60	-9	1,471	-0.61%
2020/11/23	11	70.05	0	0.00	69.70	11	1,450	0.76%
2020/11/20	0	0.00	2	69.75	70.00	-2	1,459	-0.14%
2020/11/19	1	69.70	6	69.40	69.30	-5	1,458	-0.34%
2020/11/18	8	71.16	2	71.35	70.30	6	1,453	0.41%
2020/11/17	2	69.35	2	69.30	69.40	0	1,379	0.00%
2020/11/16	3	69.17	19	68.88	68.70	-16	1,424	-1.12%
2020/11/12	5	69.34	7	69.27	69.00	-2	1,426	-0.14%
2020/11/11	6	68.55	3	68.70	68.80	3	1,410	0.21%
2020/11/10	26.1	68.20	48	68.38	68.50	-21.9	1,405	-1.56%
2020/11/09	31	67.34	17	67.63	67.90	14	1,366	1.02%
2020/11/05	0	0.00	3	64.83	64.90	-3	1,371	-0.22%
2020/11/04	0	0.00	2	65.40	65.30	-2	1,386	-0.14%
2020/10/30	3	63.80	0	0.00	63.60	3	1,485	0.20%
2020/10/28	0	0.00	1	64.10	64.10	-1	1,529	-0.07%
2020/10/27	1	65.00	1	65.00	65.00	0	1,540	0.00%
2020/10/21	0	0.00	2	66.70	66.40	-2	1,705	-0.12%
2020/10/20	0.3	66.00	0	0.00	65.90	0.3	1,770	0.01%
2020/10/16	2	65.80	1	66.20	64.80	1	1,906	0.05%
2020/10/14	3	66.23	5	66.26	66.60	-2	1,992	-0.10%
2020/10/13	0	0.00	2	64.40	64.70	-2	2,014	-0.10%
2020/10/12	0	65.50	1	65.30	65.30	-1	2,061	-0.05%
2020/10/08	0	0.00	2	66.30	66.00	-2	2,110	-0.09%
2020/10/07	0	0.00	1	65.40	65.60	-1	2,182	-0.05%
2020/10/06	1	65.40	1	65.20	65.40	0	2,244	0.00%
2020/10/05	1	64.60	1	64.70	64.70	0	2,411	0.00%
2020/09/30	0	0.00	1	63.70	64.40	-1	2,637	-0.04%
2020/09/29	5	64.10	6	64.23	64.10	-1	3,243	-0.03%
2020/09/28	5	65.14	9	65.09	65.30	-4	3,547	-0.11%
2020/09/25	4	62.03	1	61.80	62.20	3	3,596	0.08%
2020/09/24	12	63.94	0	0.00	63.90	12	3,593	0.33%
2020/09/23	0	0.00	2	65.95	65.80	-2	3,587	-0.06%
2020/09/22	0	0.00	2	65.80	66.10	-2	3,637	-0.05%
2020/09/21	3	67.57	7	67.80	67.10	-4	3,647	-0.11%
2020/09/18	10	68.10	13	67.78	68.10	-3	3,653	-0.08%
2020/09/17	12	67.78	5	68.02	67.90	7	3,672	0.19%
2020/09/16	4	67.03	2	67.35	66.90	2	3,674	0.05%
2020/09/15	0	0.00	1	67.20	66.80	-1	3,674	-0.03%
2020/09/14	2	66.05	4	65.40	66.30	-2	3,807	-0.05%
2020/09/11	2	63.60	0	0.00	64.00	2	3,815	0.05%
2020/09/09	1	63.80	0	0.00	64.60	1	3,879	0.03%
2020/09/08	12	65.52	2	65.85	65.10	10	3,898	0.26%
2020/09/07	2	65.90	0	0.00	65.70	2	3,931	0.05%
2020/09/04	2	65.95	1	66.20	66.40	1	3,990	0.03%
2020/09/03	2	67.40	2	67.65	67.50	0	4,170	0.00%
2020/09/02	6	67.23	14	68.14	68.20	-8	4,182	-0.19%
2020/08/28	1	65.80	0	0.00	66.10	1	4,203	0.02%
2020/08/27	8	66.75	0	0.00	66.10	8	4,267	0.19%
2020/08/26	1	66.10	6	66.15	66.60	-5	4,415	-0.11%
2020/08/25	2	65.00	2	65.50	65.30	0	4,424	0.00%
2020/08/24	3	64.30	2	64.30	64.30	1	4,426	0.02%
2020/08/21	5	64.90	5	64.64	65.00	0	4,434	0.00%
2020/08/20	17	64.46	2	64.10	63.60	15	4,430	0.34%
2020/08/19	8	69.64	3	69.00	68.50	5	4,386	0.11%
2020/08/18	0	0.00	2	71.20	70.30	-2	4,369	-0.05%
2020/08/17	3	71.13	5	70.94	70.80	-2	4,367	-0.05%
2020/08/14	20	70.00	1	71.00	70.70	19	4,370	0.43%
2020/08/13	1	70.30	0	0.00	70.00	1	4,368	0.02%
2020/08/12	5	70.16	10	70.10	69.90	-5	4,365	-0.11%
2020/08/11	3	70.97	4	71.40	71.10	-1	4,377	-0.02%
2020/08/10	20	70.90	0	0.00	69.90	20	4,387	0.46%
2020/08/07	41	71.85	30	71.00	70.80	11	4,407	0.25%
2020/08/06	20	71.88	6	71.65	71.60	14	4,397	0.32%
2020/08/05	1	70.90	0	0.00	71.30	1	4,403	0.02%
2020/08/04	3	69.63	12	70.39	69.90	-9	4,400	-0.20%
2020/08/03	0	0.00	1	69.10	69.00	-1	4,527	-0.02%
2020/07/31	3	68.97	1	69.10	69.00	2	4,580	0.04%
2020/07/30	10	69.21	3	69.37	69.40	7	4,592	0.15%
2020/07/29	8	67.76	4	68.53	68.50	4	4,577	0.09%
2020/07/28	11	67.38	4	69.28	67.30	7	4,577	0.15%
2020/07/27	5	69.20	3	69.03	69.00	2	4,590	0.04%
2020/07/24	7	70.83	4	71.63	70.40	3	4,594	0.07%
2020/07/23	2	72.90	5	72.52	72.30	-3	4,568	-0.07%
2020/07/22	21	73.32	19	73.70	73.00	2	4,581	0.04%
2020/07/21	2	72.00	3	72.53	72.00	-1	4,496	-0.02%
2020/07/20	6.2	70.63	2	70.90	71.00	4.2	4,452	0.09%
2020/07/17	1	71.90	2	72.10	71.20	-1	4,448	-0.02%
2020/07/16	25	71.21	4	71.83	71.50	21	4,457	0.47%
2020/07/15	25	72.57	13	71.38	71.20	12	4,439	0.27%
2020/07/14	3	73.80	0	0.00	72.60	3	4,456	0.07%
2020/07/13	8	75.31	16	75.71	75.20	-8	4,414	-0.18%
2020/07/10	63	75.73	12	76.88	75.00	51	4,421	1.15%
2020/07/09	73	80.11	26	80.32	79.90	47	4,363	1.08%
2020/07/08	126.2	80.01	103	82.23	81.40	23.2	4,194	0.55%	大買/大賣/
2020/07/07	16	73.81	94	76.22	77.10	-78	3,612	-2.16%
2020/07/06	3	72.00	48	71.93	72.10	-45	3,368	-1.34%
2020/07/03	32	70.99	21	70.60	70.60	11	3,365	0.33%
2020/07/02	23	71.50	0	0.00	71.20	23	3,431	0.67%
2020/07/01	24	71.00	25	71.04	71.00	-1	3,440	-0.03%
2020/06/30	1	69.60	12	70.09	70.10	-11	3,412	-0.32%
2020/06/29	9	69.07	1	69.30	68.80	8	3,425	0.23%
2020/06/24	2	69.80	1	70.10	70.20	1	3,431	0.03%
2020/06/22	3	70.10	3	70.70	70.70	0	3,480	0.00%
2020/06/19	42	71.58	0	0.00	70.00	42	3,529	1.19%
2020/06/18	2	70.80	4	70.30	70.70	-2	3,433	-0.06%
2020/06/17	4	71.30	4	71.45	70.30	0	3,447	0.00%
2020/06/12	1	68.20	1	68.80	68.80	0	3,559	0.00%
2020/06/11	4	70.40	4	71.35	69.90	0	3,586	0.00%
2020/06/10	31	73.56	21	73.80	72.20	10	3,590	0.28%
2020/06/09	1	72.30	1	72.00	72.40	0	3,506	0.00%
2020/06/08	0	0.00	2	72.15	71.50	-2	3,570	-0.06%
2020/06/05	0	0.00	2	72.05	72.50	-2	3,567	-0.06%
2020/06/04	3	72.77	0	0.00	71.40	3	3,593	0.08%
2020/06/03	29	73.15	6	72.98	72.40	23	3,618	0.64%
2020/06/02	11	72.46	5	72.00	72.30	6	3,568	0.17%
2020/06/01	0	0.00	2	70.10	70.60	-2	3,436	-0.06%
2020/05/29	1	68.60	2	69.20	68.50	-1	3,434	-0.03%
2020/05/28	2	69.55	1	70.70	68.80	1	3,474	0.03%
2020/05/27	2	70.30	2	70.20	70.20	0	3,511	0.00%
2020/05/25	2	69.20	2	67.85	69.00	0	3,620	0.00%
2020/05/22	2	68.35	0	0.00	68.10	2	3,694	0.05%
2020/05/21	1	69.80	0	0.00	69.60	1	3,740	0.03%
2020/05/20	0	0.00	1	68.70	68.20	-1	3,767	-0.03%
2020/05/19	0	0.00	0.2	68.60	68.00	-0.2	3,884	-0.01%
2020/05/18	6	67.50	4	67.85	67.30	2	4,012	0.05%
2020/05/15	4	67.40	1	69.00	67.20	3	4,013	0.07%
2020/05/14	4	70.03	1	70.00	68.80	3	4,008	0.07%
2020/05/13	1	71.00	0	0.00	70.80	1	4,004	0.02%
2020/05/12	2	70.80	3	71.33	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	5	71.66	14	71.10	70.70	-9	4,087	-0.22%
2020/05/07	3	73.03	1	73.70	74.60	2	3,973	0.05%
2020/05/06	5	70.30	8	71.49	71.30	-3	3,944	-0.08%
2020/05/04	2	70.90	1	70.60	70.70	1	4,041	0.02%
2020/04/30	0	0.00	17	72.26	72.60	-17	4,096	-0.41%
2020/04/29	2	71.15	1	72.20	71.30	1	4,105	0.02%
2020/04/28	4	70.83	1	70.90	70.40	3	4,132	0.07%
2020/04/27	0	0.00	3	70.20	70.40	-3	4,228	-0.07%
2020/04/24	2	68.55	1	69.40	68.20	1	4,231	0.02%
2020/04/23	1	67.80	0	0.00	68.50	1	4,294	0.02%
2020/04/22	5	66.20	6	67.58	68.50	-1	4,402	-0.02%
2020/04/21	1	68.50	0	0.00	67.50	1	4,488	0.02%
2020/04/20	0	0.00	2	70.25	70.40	-2	4,530	-0.04%
2020/04/17	1	69.70	2	71.50	69.20	-1	4,584	-0.02%
2020/04/16	16	70.03	1	70.30	69.70	15	4,725	0.32%
2020/04/15	3	70.17	34	69.84	70.10	-31	4,829	-0.64%
2020/04/14	17	69.95	18	69.56	69.70	-1	4,917	-0.02%
2020/04/13	4	67.40	3	68.27	67.40	1	5,160	0.02%
2020/04/10	4	67.38	3	67.03	66.80	1	5,536	0.02%
2020/04/09	37	68.48	12	68.08	67.30	25	5,868	0.43%
2020/04/08	3	67.93	4	67.43	68.40	-1	6,121	-0.02%
2020/04/07	13	66.33	6	66.50	66.60	7	6,268	0.11%
2020/04/06	1	62.60	13	62.39	62.40	-12	6,416	-0.19%
2020/04/01	1	60.60	1	62.00	62.00	0	6,722	0.00%
2020/03/31	7	60.94	5	61.42	61.00	2	7,310	0.03%
2020/03/30	0	0.00	2	59.85	61.90	-2	7,651	-0.03%
2020/03/27	4	62.55	6	62.32	61.00	-2	7,928	-0.03%
2020/03/26	7	60.97	5	61.40	61.80	2	8,385	0.02%
2020/03/25	18	62.15	7	61.94	61.60	11	8,673	0.13%
2020/03/24	2	57.85	10	57.73	58.90	-8	8,750	-0.09%
2020/03/23	13	54.15	8	55.28	54.10	5	8,864	0.06%
2020/03/20	10	56.01	10	56.36	57.50	0	9,195	0.00%
2020/03/19	19	52.93	28	52.37	52.30	-9	9,238	-0.10%
2020/03/18	5	61.38	4	59.78	58.10	1	9,165	0.01%
2020/03/17	2	61.45	1	61.00	60.20	1	9,235	0.01%
2020/03/16	6	66.07	3	65.07	62.00	3	9,171	0.03%
2020/03/13	2	64.95	16	65.05	68.00	-14	9,102	-0.15%
2020/03/12	6	74.05	30	72.06	71.00	-24	9,013	-0.27%
2020/03/11	2	80.05	0	0.00	78.50	2	8,929	0.02%
2020/03/10	2	79.65	1	77.30	80.80	1	8,950	0.01%
2020/03/09	2	80.00	13	80.03	79.00	-11	8,906	-0.12%
2020/03/05	2	84.80	2	84.70	84.60	0	8,831	0.00%
2020/03/04	5	83.76	9	83.29	83.70	-4	8,817	-0.05%
2020/03/03	2	83.55	0	0.00	83.70	2	8,805	0.02%
2020/03/02	1	80.10	17	81.62	81.50	-16	8,759	-0.18%
2020/02/27	14	86.17	30	86.87	83.70	-16	8,723	-0.18%
2020/02/26	15	89.03	30	89.35	88.30	-15	8,644	-0.17%
2020/02/25	13	90.49	2	90.70	90.30	11	8,605	0.13%
2020/02/24	26	91.59	10	90.88	91.90	16	8,532	0.19%
2020/02/21	11	90.42	7	90.69	90.70	4	8,502	0.05%
2020/02/20	50	91.50	19	92.44	91.00	31	8,474	0.37%
2020/02/19	39	89.38	63	89.62	92.10	-24	8,358	-0.29%
2020/02/18	9	88.22	1	89.30	88.30	8	8,233	0.10%
2020/02/17	10	88.52	1	89.00	88.40	9	8,238	0.11%
2020/02/14	6	88.60	16	88.19	88.80	-10	8,215	-0.12%
2020/02/13	22	88.09	20	87.29	87.80	2	8,200	0.02%
2020/02/12	21	87.99	6	88.23	88.50	15	8,187	0.18%
2020/02/11	6	85.15	10	85.44	85.50	-4	8,131	-0.05%
2020/02/10	26	83.95	150	84.15	84.00	-124	8,140	-1.52%	大賣/鉅額交易
2020/02/07	12	86.65	3	85.90	85.40	9	8,138	0.11%
2020/02/06	5	87.54	21	87.55	88.00	-16	8,139	-0.20%
2020/02/05	11	87.98	17	88.02	86.70	-6	8,141	-0.07%
2020/02/04	17	87.34	13	87.38	87.60	4	8,089	0.05%
2020/02/03	27	82.11	32	83.00	84.80	-5	8,065	-0.06%
2020/01/31	8	87.31	6	85.93	86.50	2	8,256	0.02%
2020/01/30	5	87.02	26	87.92	86.60	-21	8,282	-0.25%
2020/01/20	4	95.70	8	95.91	96.20	-4	8,158	-0.05%
2020/01/17	19	95.97	1	95.40	95.00	18	8,174	0.22%
2020/01/16	14	95.32	17	96.67	96.60	-3	8,264	-0.04%
2020/01/15	18	96.44	181	96.80	95.50	-163	8,159	-2.00%	大賣/鉅額交易
2020/01/14	21	98.72	4	99.45	98.30	17	8,055	0.21%
2020/01/13	3	97.10	7	97.89	98.20	-4	7,961	-0.05%
2020/01/10	18	98.82	24	98.38	97.00	-6	7,897	-0.08%
2020/01/09	3	100.03	17	99.76	100.50	-14	7,686	-0.18%
2020/01/08	16	99.16	10	99.82	97.40	6	7,556	0.08%
2020/01/07	92	99.60	104	99.73	99.20	-12	7,403	-0.16%	大賣/
2020/01/06	24	105.69	88	104.86	103.00	-64	7,077	-0.90%
2020/01/03	36	103.83	35	105.80	104.50	1	6,656	0.02%
2020/01/02	13	110.12	6	110.00	108.50	7	6,306	0.11%
2019/12/31	8	107.06	13	107.38	108.00	-5	6,011	-0.08%
2019/12/30	9	106.11	10	106.20	105.50	-1	5,801	-0.02%
2019/12/27	20	107.13	32	106.81	106.00	-12	5,576	-0.22%
2019/12/26	22	105.45	65	107.36	106.50	-43	5,269	-0.82%
2019/12/25	20	99.67	29	99.32	101.50	-9	4,672	-0.19%
2019/12/24	13	96.51	26	96.62	96.50	-13	4,318	-0.30%
2019/12/23	18	96.13	43	96.37	95.80	-25	4,028	-0.62%
2019/12/20	103	87.04	14	88.33	88.90	89	3,572	2.49%	大買/
2019/12/19	20	86.25	19	87.44	85.60	1	3,250	0.03%
2019/12/18	15	86.46	27	86.44	86.50	-12	3,126	-0.38%
2019/12/17	30	85.93	87	85.96	86.00	-57	3,007	-1.89%
2019/12/16	0	0.00	21	82.00	82.80	-21	2,674	-0.79%
2019/12/13	12	79.98	2	79.50	79.10	10	2,585	0.39%
2019/12/12	13	80.88	17	81.14	80.20	-4	2,560	-0.16%
2019/12/11	6	79.42	5	78.90	79.10	1	2,464	0.04%
2019/12/10	0	0.00	2	78.50	79.20	-2	2,462	-0.08%
2019/12/09	1	79.10	0	0.00	78.90	1	2,476	0.04%
2019/12/05	3	78.93	7	79.37	78.70	-4	2,519	-0.16%
2019/12/03	0	0.00	1	78.00	77.10	-1	2,497	-0.04%
2019/12/02	0	0.00	9	77.70	77.40	-9	2,515	-0.36%
2019/11/29	4	78.00	1	78.00	78.40	3	2,554	0.12%
2019/11/26	1	78.20	1	79.00	78.90	0	2,729	0.00%
2019/11/25	1	77.80	4	77.43	77.40	-3	2,839	-0.11%
2019/11/22	1	77.00	0	0.00	76.50	1	2,859	0.03%
2019/11/21	4	75.98	2	76.30	76.50	2	2,896	0.07%
2019/11/20	1	76.60	3	76.47	76.60	-2	2,931	-0.07%
2019/11/19	1	77.90	0	0.00	77.80	1	2,967	0.03%
2019/11/18	3	77.80	0	0.00	78.10	3	2,988	0.10%
2019/11/15	0	0.00	9	78.27	78.20	-9	3,030	-0.30%
2019/11/14	7	77.89	0	0.00	77.70	7	3,075	0.23%
2019/11/13	3	79.07	0	0.00	79.10	3	3,136	0.10%
2019/11/12	3	79.60	0	0.00	80.10	3	3,145	0.10%
2019/11/11	19	80.91	5	79.70	79.70	14	3,175	0.44%
2019/11/08	6	83.03	0	0.00	83.00	6	3,204	0.19%
2019/11/07	9	83.62	0	0.00	83.60	9	3,248	0.28%
2019/11/06	5	84.50	1	84.80	84.20	4	3,240	0.12%
2019/11/05	10	85.75	10	86.05	85.20	0	3,239	0.00%
2019/11/04	3	85.30	12	86.01	85.40	-9	3,240	-0.28%
2019/11/01	1	85.00	0	0.00	85.30	1	3,225	0.03%
2019/10/31	13	84.18	6	84.25	84.00	7	3,225	0.22%
2019/10/30	28	85.90	46	86.15	84.90	-18	3,181	-0.57%
2019/10/29	85	83.44	53	84.05	84.80	32	2,957	1.08%
2019/10/25	11	83.58	3	83.37	83.00	8	2,909	0.27%
2019/10/24	2	82.50	29	83.19	84.30	-27	2,857	-0.94%
2019/10/23	1	81.20	2	81.50	81.10	-1	2,728	-0.04%
2019/10/22	1	80.50	0	0.00	80.10	1	2,736	0.04%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/17	0	0.00	1	80.30	79.80	-1	2,838	-0.04%
2019/10/16	10	79.85	1	80.10	79.80	9	2,929	0.31%
2019/10/14	0	0.00	1	78.80	78.90	-1	3,284	-0.03%
2019/10/08	12	80.99	0	0.00	80.40	12	3,290	0.36%
2019/10/04	1	81.10	10	81.00	81.00	-9	3,349	-0.27%
2019/10/03	1	80.80	2	81.00	80.60	-1	3,366	-0.03%
2019/10/02	1	81.00	0	0.00	81.50	1	3,389	0.03%
2019/10/01	2	80.00	0	0.00	80.60	2	3,381	0.06%
2019/09/27	1	78.30	0	0.00	78.30	1	3,409	0.03%
2019/09/25	4	79.45	4	79.63	79.30	0	3,539	0.00%
2019/09/24	4	81.20	0	0.00	81.20	4	3,690	0.11%
2019/09/23	2	81.55	0	0.00	81.00	2	3,757	0.05%
2019/09/20	5	80.34	4	80.68	80.70	1	4,061	0.02%
2019/09/19	4	80.40	9	81.34	80.40	-5	4,033	-0.12%
2019/09/18	18	81.57	0	0.00	81.50	18	4,017	0.45%
2019/09/17	1	82.30	2	82.30	81.90	-1	4,030	-0.02%
2019/09/16	5	81.46	0	0.00	81.50	5	4,101	0.12%
2019/09/12	13	82.55	11	82.45	82.60	2	4,166	0.05%
2019/09/11	4	82.78	1	83.10	82.30	3	4,240	0.07%
2019/09/10	4	82.10	0	0.00	82.30	4	4,277	0.09%
2019/09/09	18	83.87	11	83.64	83.60	7	4,317	0.16%
2019/09/06	7	85.73	8	85.94	85.30	-1	4,528	-0.02%
2019/09/05	0	0.00	2	86.20	85.90	-2	4,789	-0.04%
2019/09/04	4	85.15	4	85.00	85.50	0	4,813	0.00%
2019/09/03	15	85.66	0	0.00	84.70	15	4,841	0.31%
2019/09/02	4	85.70	52	86.01	86.00	-48	4,833	-0.99%
2019/08/30	7	85.74	6	86.67	85.70	1	4,851	0.02%
2019/08/29	9	87.29	8	87.36	86.10	1	4,820	0.02%
2019/08/28	17	86.53	22	86.81	87.70	-5	4,687	-0.11%
2019/08/27	3	84.50	1	83.30	84.00	2	4,565	0.04%
2019/08/26	7	82.90	1	82.00	82.00	6	4,579	0.13%
2019/08/23	15	85.65	2	86.60	85.10	13	4,534	0.29%
2019/08/22	6	86.13	7	86.40	85.80	-1	4,491	-0.02%
2019/08/21	4	84.80	6	85.57	85.30	-2	4,431	-0.05%
2019/08/20	11	84.95	15	85.13	85.30	-4	4,411	-0.09%
2019/08/19	7	84.90	7	85.43	84.10	0	4,378	0.00%
2019/08/16	20	84.26	13	84.32	85.00	7	4,345	0.16%
2019/08/15	8	82.31	3	82.00	82.60	5	4,266	0.12%
2019/08/14	2	82.15	4	82.35	82.30	-2	4,258	-0.05%
2019/08/13	7	81.77	1	81.20	80.70	6	4,238	0.14%
2019/08/12	2	81.25	4	82.40	82.90	-2	4,208	-0.05%
2019/08/08	1	79.10	0	0.00	79.50	1	4,154	0.02%
2019/08/06	0	0.00	2	77.45	79.50	-2	4,196	-0.05%
2019/08/05	2	78.25	1	79.70	78.00	1	4,198	0.02%
2019/08/02	10	80.54	2	80.20	80.60	8	4,196	0.19%
2019/08/01	2	82.65	3	82.50	82.70	-1	4,210	-0.02%
2019/07/31	1	82.60	1	82.70	83.40	0	4,220	0.00%
2019/07/30	1	82.70	1	83.70	81.80	0	4,191	0.00%
2019/07/29	7	85.17	0	0.00	85.10	7	4,203	0.17%
2019/07/25	2	85.25	1	85.50	86.00	1	4,275	0.02%
2019/07/24	25	84.01	27	84.83	84.30	-2	4,282	-0.05%
2019/07/23	0	0.00	1	84.80	84.80	-1	4,307	-0.02%
2019/07/22	0	0.00	3	85.30	84.90	-3	4,351	-0.07%
2019/07/19	1	85.40	0	0.00	85.00	1	4,365	0.02%
2019/07/18	7	86.70	2	87.55	85.00	5	4,337	0.12%
2019/07/17	15	89.07	8	90.46	87.20	7	4,321	0.16%
2019/07/16	17	87.21	2	87.10	86.80	15	4,094	0.37%
2019/07/15	5	86.00	2	85.50	86.00	3	4,122	0.07%
2019/07/12	10	85.81	1	85.60	85.80	9	4,268	0.21%
2019/07/11	13	86.44	2	86.60	86.00	11	4,338	0.25%
2019/07/10	7	85.64	14	86.01	86.40	-7	4,383	-0.16%
2019/07/09	3	85.03	2	85.00	84.00	1	4,450	0.02%
2019/07/08	5	85.16	2	85.60	85.10	3	4,593	0.07%
2019/07/05	5	86.46	3	86.33	86.40	2	4,668	0.04%
2019/07/04	4	85.75	3	86.07	86.00	1	4,777	0.02%
2019/07/03	9	88.63	4	89.65	87.00	5	4,814	0.10%
2019/07/02	11	88.82	18	88.63	88.50	-7	4,827	-0.14%
2019/07/01	64	89.99	6	90.83	89.70	58	4,829	1.20%
2019/06/28	18	85.79	1	86.10	86.90	17	4,801	0.35%
2019/06/27	24	86.61	20	86.58	86.90	4	5,131	0.08%
2019/06/26	1	81.50	1	81.00	82.40	0	4,997	0.00%
2019/06/25	0	0.00	4	81.18	81.30	-4	5,226	-0.08%
2019/06/24	1	82.20	1	80.80	82.70	0	5,489	0.00%
2019/06/21	4	83.38	7	83.20	80.80	-3	6,009	-0.05%
2019/06/20	3	83.57	10	83.83	84.00	-7	6,228	-0.11%
2019/06/19	3	82.60	2	82.60	82.20	1	6,977	0.01%
2019/06/18	2	82.20	0	0.00	80.80	2	7,536	0.03%
2019/06/17	3	82.50	2	81.75	83.00	1	7,921	0.01%
2019/06/14	27	82.80	11	81.97	81.60	16	7,923	0.20%
2019/06/13	19	80.85	20	80.39	80.40	-1	7,774	-0.01%
2019/06/12	0	0.00	1	75.10	76.00	-1	7,605	-0.01%
2019/06/11	14	74.40	2	74.25	74.10	12	7,906	0.15%
2019/06/10	2	72.80	3	72.73	73.50	-1	8,015	-0.01%
2019/06/04	1	72.50	0	0.00	72.10	1	8,039	0.01%
2019/05/30	0	0.00	0.5	73.10	73.10	-0.5	8,167	-0.01%
2019/05/29	2	72.55	6	72.10	72.20	-4	8,229	-0.05%
2019/05/28	1	72.70	0	0.00	72.70	1	8,263	0.01%
2019/05/23	3	72.90	2	74.15	72.90	1	8,607	0.01%
2019/05/17	2	76.50	104	75.88	75.00	-102	9,366	-1.09%	大賣/鉅額交易
2019/05/16	4	78.28	3	78.00	78.00	1	9,375	0.01%
2019/05/15	3	80.30	1	81.50	80.00	2	9,406	0.02%
2019/05/14	1	79.30	3	77.80	80.60	-2	9,518	-0.02%
2019/05/13	6	78.90	0	0.00	78.50	6	9,507	0.06%
2019/05/10	1	81.40	16	81.17	81.50	-15	9,510	-0.16%
2019/05/09	5	82.92	2	82.55	82.00	3	9,554	0.03%
2019/05/08	1	85.20	2	84.45	85.40	-1	9,574	-0.01%
2019/05/07	0	0.00	2	86.90	86.00	-2	9,573	-0.02%
2019/05/06	6	85.98	2	86.45	85.70	4	9,611	0.04%
2019/05/03	15	90.33	3	89.80	89.70	12	9,571	0.13%
2019/05/02	3	87.97	5	88.28	88.00	-2	9,524	-0.02%
2019/04/30	4	87.10	1	87.20	88.30	3	9,544	0.03%
2019/04/29	3	86.60	20	85.84	85.50	-17	9,591	-0.18%
2019/04/26	17	88.42	11	87.01	87.50	6	9,773	0.06%
2019/04/25	6	91.55	8	91.90	91.40	-2	9,894	-0.02%
2019/04/23	9	90.48	1	90.00	90.40	8	10,073	0.08%
2019/04/22	14	92.78	10	92.14	92.00	4	10,362	0.04%
2019/04/19	4	91.75	4	92.43	91.30	0	10,529	0.00%
2019/04/18	5	92.80	3	92.70	92.50	2	10,755	0.02%
2019/04/17	17	92.03	4	92.33	91.20	13	10,669	0.12%
2019/04/16	6	92.75	2	92.90	92.20	4	10,632	0.04%
2019/04/15	4	92.60	8	92.70	93.60	-4	10,584	-0.04%
2019/04/12	16	91.88	6	93.33	91.50	10	10,511	0.10%
2019/04/11	4	95.38	4	94.80	94.80	0	10,375	0.00%
2019/04/10	9.1	97.32	17	96.85	96.30	-7.9	10,308	-0.08%
2019/04/09	6	97.22	8	97.51	96.10	-2	10,267	-0.02%
2019/04/08	3	96.80	10	98.32	96.50	-7	10,221	-0.07%
2019/04/03	4	98.92	2	97.95	97.50	2	10,114	0.02%
2019/04/02	8	98.30	11	98.55	98.80	-3	10,066	-0.03%
2019/04/01	24	101.10	15	100.55	97.40	9	9,895	0.09%
2019/03/29	8	96.00	9	97.46	98.40	-1	9,486	-0.01%
2019/03/28	324	97.58	8	97.31	96.40	316	9,346	3.38%	大買/鉅額交易
2019/03/27	8	98.28	7	96.87	97.70	1	9,125	0.01%
2019/03/26	132	98.71	51.1	99.30	99.10	80.9	8,857	0.91%	大買/
2019/03/25	13	94.25	48	93.42	95.60	-35	8,350	-0.42%
2019/03/22	94	94.58	49	94.64	94.60	45	8,080	0.56%
2019/03/21	18	87.13	41	88.40	90.50	-23	7,287	-0.32%
2019/03/20	23	84.49	51	83.26	82.30	-28	6,741	-0.42%
2019/03/19	8	80.13	4	79.93	80.20	4	6,353	0.06%
2019/03/18	7	79.19	11	79.29	78.80	-4	6,301	-0.06%
2019/03/15	5	78.82	2	78.85	78.80	3	6,244	0.05%
2019/03/14	34	79.65	6	79.87	80.10	28	6,161	0.45%
2019/03/13	6	77.98	39	78.91	79.10	-33	5,920	-0.56%
2019/03/12	3	76.70	2	75.85	75.60	1	5,834	0.02%
2019/03/11	0	0.00	1	75.10	74.90	-1	5,819	-0.02%
2019/03/08	3	74.57	1	74.80	74.80	2	5,987	0.03%
2019/03/07	2	76.20	0	0.00	75.60	2	6,020	0.03%
2019/03/06	3	77.70	0	0.00	77.40	3	6,106	0.05%
2019/03/05	2	77.75	4	78.53	77.20	-2	6,139	-0.03%
2019/03/04	9	77.48	11	78.44	77.00	-2	6,128	-0.03%
2019/02/27	6	76.27	10	76.67	77.20	-4	6,089	-0.07%
2019/02/26	27	78.21	7	78.63	77.50	20	6,118	0.33%
2019/02/25	22	79.68	24	80.18	79.20	-2	6,320	-0.03%
2019/02/22	20	79.04	23	79.04	78.80	-3	6,205	-0.05%
2019/02/21	46	78.75	59	79.51	79.70	-13	6,066	-0.21%
2019/02/20	6	74.20	2	74.60	74.20	4	5,579	0.07%
2019/02/19	6	75.22	11	75.45	75.00	-5	5,591	-0.09%
2019/02/18	10	74.50	19	74.77	74.50	-9	5,466	-0.16%
2019/02/15	10	72.67	9	72.67	72.50	1	5,404	0.02%
2019/02/14	6	74.15	1	75.30	74.10	5	5,410	0.09%
2019/02/13	15	75.37	19	76.51	74.80	-4	5,440	-0.07%
2019/02/12	2	75.15	4	75.18	75.00	-2	5,329	-0.04%
2019/02/11	5	74.80	7	74.80	74.80	-2	5,362	-0.04%
2019/01/30	5	73.50	3	74.70	73.50	2	5,743	0.03%
2019/01/29	5	72.80	9	74.00	74.00	-4	6,050	-0.07%
2019/01/28	6	72.82	0	0.00	72.70	6	6,021	0.10%
2019/01/25	7	73.44	24	73.85	73.20	-17	6,071	-0.28%
2019/01/24	2	72.50	27	72.60	72.50	-25	6,106	-0.41%
2019/01/23	17	73.46	1	73.50	72.50	16	6,125	0.26%
2019/01/22	2	73.80	45.1	73.21	73.00	-43.1	6,136	-0.70%
2019/01/21	5	74.70	17	74.04	73.80	-12	6,157	-0.19%
2019/01/18	8	74.75	32	73.62	74.30	-24	6,148	-0.39%
2019/01/17	39	75.78	37	74.80	72.70	2	5,990	0.03%
2019/01/16	31	75.08	2	74.40	74.10	29	5,890	0.49%
2019/01/15	17	74.69	31	74.02	75.50	-14	5,839	-0.24%
2019/01/14	25	74.57	34	74.70	75.10	-9	5,709	-0.16%
2019/01/11	30	72.85	14	73.10	71.80	16	5,386	0.30%
2019/01/10	60	70.52	30	71.49	71.50	30	5,164	0.58%
2019/01/09	50	69.17	4	68.75	67.60	46	4,877	0.94%
2019/01/08	2	67.00	5	67.44	68.50	-3	4,827	-0.06%
2019/01/07	3	67.10	3	66.80	66.40	0	4,801	0.00%
2019/01/04	0	0.00	1	63.50	64.00	-1	4,813	-0.02%
2019/01/03	4	66.45	1	66.30	65.30	3	4,893	0.06%
2019/01/02	2	66.60	2	67.00	67.00	0	4,968	0.00%
2018/12/28	6	66.50	12	66.10	66.20	-6	4,990	-0.12%
2018/12/27	13	64.66	3	64.27	65.20	10	4,989	0.20%
2018/12/26	0	0.00	1	64.50	62.70	-1	4,986	-0.02%
2018/12/25	6	63.83	5	63.94	63.70	1	5,055	0.02%
2018/12/24	2	64.55	0	0.00	65.00	2	5,187	0.04%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/21	1	64.60	1	63.70	64.60	0	5,238	0.00%
2018/12/20	1	65.80	2	65.55	64.50	-1	5,217	-0.02%
2018/12/19	1	66.30	1	67.00	66.30	0	5,225	0.00%
2018/12/18	3	67.83	0	0.00	66.70	3	5,263	0.06%
2018/12/17	0	0.00	1	68.20	68.60	-1	5,355	-0.02%
2018/12/14	1	66.80	3	68.13	67.50	-2	5,358	-0.04%
2018/12/13	8	68.18	4	67.80	67.40	4	5,338	0.07%
2018/12/12	1	67.80	0	0.00	67.70	1	5,285	0.02%
2018/12/11	1	63.80	2	64.20	64.60	-1	5,251	-0.02%
2018/12/10	1	63.20	2	63.25	63.50	-1	5,277	-0.02%
2018/12/07	0	0.00	1	65.70	65.60	-1	5,273	-0.02%
2018/12/06	11	65.46	40	65.10	64.70	-29	5,302	-0.55%
2018/12/05	12	67.36	0	0.00	66.90	12	5,326	0.23%
2018/12/04	10	70.11	3	69.90	69.90	7	5,422	0.13%
2018/12/03	2	70.10	23	71.04	69.80	-21	5,413	-0.39%
2018/11/30	1	66.80	0	0.00	66.70	1	5,250	0.02%
2018/11/29	32	69.01	0	0.00	66.50	32	5,216	0.61%
2018/11/28	0	0.00	8	67.03	68.00	-8	5,100	-0.16%
2018/11/27	8	65.61	2	65.50	66.90	6	5,032	0.12%
2018/11/26	6	65.40	0	0.00	65.00	6	4,961	0.12%
2018/11/23	8	64.19	6	64.50	64.40	2	4,940	0.04%
2018/11/22	29	66.19	47	66.05	64.10	-18	4,887	-0.37%
2018/11/21	5	63.60	12	62.42	63.60	-7	4,645	-0.15%
2018/11/20	5	62.90	7	62.64	62.90	-2	4,632	-0.04%
2018/11/19	12	63.49	9	63.42	63.50	3	4,629	0.06%
2018/11/16	22	63.09	30	63.11	62.60	-8	4,624	-0.17%
2018/11/15	12	61.61	2	61.60	61.70	10	4,569	0.22%
2018/11/14	4	61.25	8	61.45	60.80	-4	4,587	-0.09%
2018/11/13	18	61.08	4	59.05	62.20	14	4,617	0.30%
2018/11/12	16	62.15	19	63.53	61.10	-3	4,614	-0.07%
2018/11/09	12	61.75	4	61.78	62.00	8	4,641	0.17%
2018/11/08	20	63.05	14	62.91	61.80	6	4,694	0.13%
2018/11/07	18	62.33	26	63.29	63.00	-8	4,732	-0.17%
2018/11/06	32	63.59	38	65.36	62.50	-6	4,522	-0.13%
2018/11/05	8	59.93	4	59.13	60.60	4	4,226	0.09%
2018/11/02	2	58.20	8	58.89	58.20	-6	4,408	-0.14%
2018/11/01	13	56.95	1	59.00	57.90	12	4,733	0.25%
2018/10/31	7	53.97	5	54.82	55.40	2	4,905	0.04%
2018/10/30	1	52.20	0	0.00	52.40	1	4,885	0.02%
2018/10/29	0	0.00	2	53.80	54.00	-2	4,862	-0.04%
2018/10/26	6	56.45	4	57.30	54.80	2	4,844	0.04%
2018/10/25	4	56.70	4	57.70	56.80	0	4,816	0.00%
2018/10/24	8	59.94	10	60.46	60.20	-2	4,759	-0.04%
2018/10/23	2	59.50	1	58.10	58.00	1	4,734	0.02%
2018/10/22	8	60.39	4	60.40	60.90	4	4,739	0.08%
2018/10/19	6	58.37	10	57.67	59.70	-4	4,740	-0.08%
2018/10/17	2	59.70	8	58.98	58.50	-6	4,821	-0.12%
2018/10/16	3	58.60	0	0.00	57.80	3	4,898	0.06%
2018/10/12	17	56.22	4	56.10	57.40	13	5,083	0.26%
2018/10/11	5	54.60	25	54.93	54.50	-20	5,070	-0.39%
2018/10/09	4	61.50	5	60.52	60.50	-1	5,094	-0.02%
2018/10/08	0	0.00	2	65.45	64.80	-2	5,036	-0.04%
2018/10/05	3	68.17	2	68.50	67.00	1	5,060	0.02%
2018/10/03	8	73.00	12	71.54	70.00	-4	5,118	-0.08%
2018/10/02	15	75.47	14	76.11	73.50	1	5,095	0.02%
2018/10/01	2	73.30	19	73.00	73.30	-17	5,000	-0.34%
2018/09/28	8	71.89	2	72.00	72.30	6	5,050	0.12%
2018/09/27	1	72.30	1	71.60	71.70	0	5,147	0.00%
2018/09/26	7	72.39	1	71.70	71.40	6	5,164	0.12%
2018/09/25	7	71.17	1	72.90	72.20	6	5,172	0.12%
2018/09/21	12	67.19	12	68.48	70.20	0	5,170	0.00%
2018/09/19	2	70.20	0	0.00	70.20	2	5,087	0.04%
2018/09/18	3.1	69.77	2	68.80	70.00	1.1	5,141	0.02%
2018/09/17	3	71.30	0	0.00	71.70	3	5,179	0.06%
2018/09/14	2	71.70	17	70.25	71.70	-15	5,216	-0.29%
2018/09/13	1	69.70	2	68.45	68.50	-1	5,236	-0.02%
2018/09/12	5	68.76	5	69.34	69.20	0	5,278	0.00%
2018/09/11	6	68.08	5	70.64	70.70	1	5,357	0.02%
2018/09/10	7	69.30	14	69.44	69.30	-7	5,325	-0.13%
2018/09/07	5	77.92	5	78.56	77.00	0	5,431	0.00%
2018/09/06	0	0.00	5	79.80	79.80	-5	5,571	-0.09%
2018/09/05	10	80.10	10	80.90	80.20	0	5,869	0.00%
2018/09/04	5	79.60	0	0.00	79.50	5	6,252	0.08%
2018/09/03	12	79.60	1	81.20	78.70	11	6,833	0.16%
2018/08/31	0	0.00	7	80.69	80.80	-7	7,235	-0.10%
2018/08/30	2	80.70	8	81.35	80.70	-6	7,340	-0.08%
2018/08/29	2	80.85	9	80.46	80.40	-7	7,524	-0.09%
2018/08/28	14	81.06	1	80.60	80.60	13	7,796	0.17%
2018/08/27	0	0.00	7	80.09	80.40	-7	7,822	-0.09%
2018/08/24	3	78.90	9	78.72	78.60	-6	7,863	-0.08%
2018/08/23	17	80.27	13	80.99	79.30	4	7,938	0.05%
2018/08/22	4	80.03	2	80.20	80.10	2	7,956	0.03%
2018/08/21	1	79.70	0	0.00	79.70	1	8,028	0.01%
2018/08/20	8	78.25	16	79.04	78.60	-8	8,107	-0.10%
2018/08/17	4	81.48	3	79.77	79.50	1	8,203	0.01%
2018/08/16	12	78.98	2	78.40	80.00	10	8,362	0.12%
2018/08/15	9	80.62	19	81.42	80.00	-10	8,296	-0.12%
2018/08/14	13	81.18	13	80.94	81.60	0	8,375	0.00%
2018/08/13	25	82.36	2	79.90	82.60	23	8,370	0.27%
2018/08/10	17	89.68	9	90.28	88.30	8	8,213	0.10%
2018/08/09	28	90.33	111	90.56	90.80	-83	8,330	-1.00%	大賣/
2018/08/08	104	88.51	24	90.99	92.20	80	8,183	0.98%	大買/
2018/08/07	20	83.98	19	83.33	83.90	1	7,839	0.01%
2018/08/06	0	0.00	1	87.80	88.00	-1	7,689	-0.01%
2018/08/03	5	88.38	0	0.00	88.70	5	7,762	0.06%
2018/08/02	1	89.00	13	88.67	88.10	-12	7,787	-0.15%
2018/08/01	14	90.80	0	0.00	89.10	14	7,823	0.18%
2018/07/31	11	89.44	1	89.70	89.30	10	7,818	0.13%
2018/07/30	2	90.80	4	90.78	89.70	-2	7,938	-0.03%
2018/07/27	2	89.35	0	0.00	89.20	2	7,938	0.03%
2018/07/26	1	88.10	1	88.10	88.10	0	7,950	0.00%
2018/07/25	1	88.50	0	0.00	88.50	1	7,991	0.01%
2018/07/24	1	89.00	0	0.00	89.00	1	8,123	0.01%
2018/07/23	8	89.40	8	90.30	89.50	0	8,134	0.00%
2018/07/20	26	92.34	38	93.22	92.20	-12	8,180	-0.15%
2018/07/19	8	91.73	2	92.35	91.10	6	8,116	0.07%
2018/07/18	8	91.31	2	91.40	90.30	6	8,211	0.07%
2018/07/17	7	93.19	29	93.57	91.90	-22	8,406	-0.26%
2018/07/16	2	91.60	9	91.48	91.70	-7	8,455	-0.08%
2018/07/13	31	91.55	8	91.36	91.00	23	8,549	0.27%
2018/07/12	26	90.84	16	91.41	91.50	10	8,961	0.11%
2018/07/11	1	87.50	1	87.70	87.50	0	9,523	0.00%
2018/07/10	3	89.07	5	89.04	88.90	-2	9,647	-0.02%
2018/07/09	8	88.28	0	0.00	87.30	8	9,676	0.08%
2018/07/06	8	89.10	3	88.00	89.40	5	9,702	0.05%
2018/07/05	14	89.26	10	88.06	86.00	4	9,703	0.04%
2018/07/04	6	90.98	4	90.25	90.20	2	9,695	0.02%
2018/07/03	4	90.48	3	92.47	90.50	1	9,676	0.01%
2018/07/02	10	94.46	16	95.87	92.00	-6	9,669	-0.06%
2018/06/29	5	93.24	3	92.97	94.00	2	9,665	0.02%
2018/06/28	1	91.70	5	91.18	91.70	-4	9,635	-0.04%
2018/06/27	8	91.78	2	93.20	90.90	6	9,654	0.06%
2018/06/26	3	91.97	178	91.48	92.50	-175	9,635	-1.82%	大賣/鉅額交易
2018/06/25	4	94.48	2	97.20	93.30	2	9,602	0.02%
2018/06/22	18	96.42	24	97.11	96.80	-6	9,646	-0.06%
2018/06/21	10	99.55	3	99.53	98.50	7	9,690	0.07%
2018/06/20	49	99.50	37	99.86	99.00	12	9,823	0.12%
2018/06/19	5	103.00	12	103.29	102.00	-7	9,921	-0.07%
2018/06/15	19	107.50	5	110.80	107.00	14	10,086	0.14%
2018/06/14	16	109.94	13	110.23	110.00	3	10,122	0.03%
2018/06/13	16.1	112.61	30	114.30	109.50	-13.9	10,003	-0.14%
2018/06/12	224	112.47	50	113.55	111.50	174	9,896	1.76%	大買/鉅額交易
2018/06/11	68.5	111.67	56	111.23	111.00	12.5	9,973	0.13%
2018/06/08	7	105.79	48	104.86	107.50	-41	9,426	-0.43%
2018/06/07	19	98.97	5	99.30	97.90	14	9,122	0.15%
2018/06/06	48	101.64	19	102.33	99.30	29	9,083	0.32%
2018/06/05	33	98.83	61	97.92	98.90	-28	9,182	-0.30%
2018/06/04	7	96.09	4	96.18	95.30	3	8,960	0.03%
2018/06/01	3	95.17	7	95.91	94.70	-4	9,016	-0.04%
2018/05/31	6	95.00	9	95.03	94.70	-3	9,096	-0.03%
2018/05/30	1	93.20	3	93.70	93.20	-2	9,150	-0.02%
2018/05/29	4	96.35	5	97.58	95.50	-1	9,289	-0.01%
2018/05/28	7	96.01	5	96.44	95.90	2	9,717	0.02%
2018/05/25	20	96.15	11	96.09	95.20	9	9,996	0.09%
2018/05/24	18	95.24	16	94.90	95.00	2	9,908	0.02%
2018/05/23	1	92.00	1	93.20	92.10	0	9,867	0.00%
2018/05/22	36	94.61	11	94.67	92.50	25	9,902	0.25%
2018/05/21	5	92.98	11	92.34	92.50	-6	9,906	-0.06%
2018/05/18	7	90.63	1	92.00	90.20	6	9,899	0.06%
2018/05/17	7	93.76	4	93.20	92.20	3	10,010	0.03%
2018/05/16	1	89.90	2	89.80	90.00	-1	9,969	-0.01%
2018/05/15	1	88.30	1	89.60	88.30	0	10,102	0.00%
2018/05/14	3	88.10	20	89.03	88.60	-17	10,327	-0.16%
2018/05/11	13	92.24	1	91.00	90.00	12	10,396	0.12%
2018/05/10	2	91.40	2	92.15	91.30	0	10,518	0.00%
2018/05/09	2	91.35	6	91.33	90.30	-4	10,770	-0.04%
2018/05/08	1	91.00	5	91.00	90.70	-4	10,944	-0.04%
2018/05/07	14	92.97	3	93.07	92.30	11	11,138	0.10%
2018/05/04	14	90.98	17	89.80	89.80	-3	11,659	-0.03%
2018/05/03	7	89.40	3	89.70	89.20	4	11,957	0.03%
2018/05/02	9	91.36	1	91.20	90.40	8	12,704	0.06%
2018/04/30	5	91.00	3	89.77	92.40	2	13,070	0.02%
2018/04/27	5	90.84	37	91.39	91.00	-32	12,940	-0.25%
2018/04/26	8	90.14	56	89.42	89.90	-48	12,914	-0.37%
2018/04/25	12	94.33	6	93.95	95.30	6	12,840	0.05%
2018/04/24	14	97.58	25	95.99	95.00	-11	12,816	-0.09%
2018/04/23	32	99.09	26	100.10	99.50	6	12,740	0.05%
2018/04/20	17	107.21	18	108.61	106.50	-1	12,537	-0.01%
2018/04/19	20	106.63	10	107.25	106.50	10	12,413	0.08%
2018/04/18	40	112.20	36	109.89	107.00	4	12,497	0.03%
2018/04/17	23	108.89	52	109.90	109.50	-29	12,046	-0.24%
2018/04/16	14	105.07	13	104.19	104.00	1	11,418	0.01%
2018/04/13	10	103.10	6	103.00	102.50	4	11,333	0.04%
2018/04/12	5	103.20	17	102.85	102.00	-12	11,311	-0.11%
2018/04/11	26	103.46	13	103.50	101.50	13	11,358	0.11%
2018/04/10	39	105.01	55	102.96	103.00	-16	11,373	-0.14%
2018/04/09	6	101.42	1	101.00	100.50	5	11,333	0.04%
2018/04/03	18	100.47	11	100.41	100.50	7	11,428	0.06%
2018/04/02	11	102.00	17	101.50	101.50	-6	11,484	-0.05%
2018/03/31	0	0.00	1	102.00	102.50	-1	11,617	-0.01%
2018/03/30	4	102.00	15	104.17	102.50	-11	11,741	-0.09%
2018/03/29	3	103.50	6	104.25	103.00	-3	11,891	-0.03%
2018/03/28	3	103.83	7	104.50	104.00	-4	11,923	-0.03%
2018/03/27	2	105.00	4	106.50	105.00	-2	11,935	-0.02%
2018/03/26	9	104.39	49	105.02	104.00	-40	11,928	-0.34%
2018/03/23	18	102.81	7	102.07	103.50	11	11,928	0.09%
2018/03/22	43	110.76	29	110.60	107.50	14	11,923	0.12%
2018/03/21	19	111.29	10	112.25	111.50	9	11,799	0.08%
2018/03/20	15	112.63	10	113.10	108.50	5	11,627	0.04%
2018/03/19	3.1	110.21	6	110.50	111.50	-2.9	11,530	-0.03%
2018/03/16	4	110.88	9	110.28	109.50	-5	11,568	-0.04%
2018/03/15	24	110.50	47	110.53	109.00	-23	11,700	-0.20%
2018/03/14	1	106.00	1	106.00	107.00	0	11,310	0.00%
2018/03/13	5	107.40	6	107.25	106.00	-1	11,513	-0.01%
2018/03/12	3	105.00	5	104.70	104.50	-2	11,617	-0.02%
2018/03/09	24	107.94	6	107.83	104.50	18	11,812	0.15%
2018/03/08	3	104.00	2	104.25	104.00	1	11,748	0.01%
2018/03/07	6	104.58	12	104.08	103.00	-6	11,836	-0.05%
2018/03/06	9	105.28	5	105.40	106.00	4	11,998	0.03%
2018/03/05	7	108.07	6	107.83	105.50	1	12,005	0.01%
2018/03/02	1	107.50	7	108.29	107.50	-6	11,990	-0.05%
2018/03/01	51	110.61	51	110.53	110.00	0	11,933	0.00%
2018/02/27	29	108.26	29	108.84	110.00	0	11,587	0.00%
2018/02/26	15	101.95	12	99.71	100.00	3	11,284	0.03%
2018/02/23	13	102.69	12	103.75	100.50	1	11,390	0.01%
2018/02/22	12	100.03	7	99.80	99.70	5	11,747	0.04%
2018/02/21	25	98.78	16	100.08	100.50	9	11,855	0.08%
2018/02/12	3	94.37	0	0.00	93.00	3	11,861	0.03%
2018/02/09	5	90.76	6	92.18	96.00	-1	12,282	-0.01%
2018/02/08	13	95.99	8	96.24	96.00	5	12,232	0.04%
2018/02/07	9	100.61	7	100.74	97.80	2	12,194	0.02%
2018/02/06	106	98.12	50	98.45	97.80	56	12,216	0.46%	大買/
2018/02/05	18	108.31	4	106.88	108.50	14	12,046	0.12%
2018/02/02	46	113.67	120	112.79	112.50	-74	12,119	-0.61%	大賣/
2018/02/01	11	116.64	33	119.27	114.00	-22	12,158	-0.18%
2018/01/31	11	118.68	17	118.24	118.00	-6	12,072	-0.05%
2018/01/30	15	122.97	19	122.71	123.00	-4	12,087	-0.03%
2018/01/29	151	121.90	19	121.61	124.00	132	12,033	1.10%	大買/鉅額交易
2018/01/26	18	116.19	39	116.95	116.00	-21	11,783	-0.18%
2018/01/25	45	112.33	76	113.25	116.00	-31	11,579	-0.27%
2018/01/24	21	103.42	44.5	101.69	105.50	-23.5	10,980	-0.21%
2018/01/23	3	97.83	2	98.80	96.10	1	11,090	0.01%
2018/01/22	16	96.36	11.2	95.53	98.20	4.8	11,386	0.04%
2018/01/19	12	95.69	4	96.65	95.30	8	11,767	0.07%
2018/01/18	18	98.11	5	98.20	97.50	13	11,898	0.11%
2018/01/17	10	100.50	5	98.62	99.50	5	12,261	0.04%
2018/01/16	5	97.84	1	99.00	98.60	4	12,775	0.03%
2018/01/15	11	98.14	5	98.54	97.80	6	12,979	0.05%
2018/01/12	3	99.20	10	99.26	98.00	-7	13,301	-0.05%
2018/01/11	5	95.08	0	0.00	95.30	5	13,567	0.04%
2018/01/10	12	94.45	10	94.70	95.00	2	13,922	0.01%
2018/01/09	16	96.89	13	97.52	95.50	3	14,366	0.02%
2018/01/08	13	98.05	12	98.38	97.50	1	14,563	0.01%
2018/01/05	3	99.57	4	99.85	100.00	-1	14,791	-0.01%
2018/01/04	5	99.08	20	99.77	99.70	-15	15,107	-0.10%
2018/01/03	8	98.50	15	98.49	98.50	-7	15,646	-0.04%
2018/01/02	28	98.06	26	97.56	98.40	2	16,449	0.01%