亞光 (3019)-群益金鼎-忠孝券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
63.8
漲跌
▼0.2
漲幅
-0.31%
成交量
518張
產業
上市光電類股
811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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/18	0	63.80	0	0.00	63.80	0	865	0.00%
2024/04/16	1	63.40	1	63.90	63.10	0	858	0.00%
2024/04/15	7	65.63	0	0.00	65.20	7	848	0.83%
2024/04/12	1	66.50	1	66.80	66.50	0	858	0.00%
2024/04/10	1	66.60	2	66.80	66.30	-1	912	-0.11%
2024/04/09	0	0.00	2	66.05	66.40	-2	913	-0.22%
2024/04/08	2	66.05	0	0.00	65.60	2	912	0.22%
2024/04/03	3	64.67	0	0.00	65.00	3	898	0.33%
2024/04/01	1	64.30	0	0.00	64.80	1	931	0.11%
2024/03/28	1	65.70	1	65.90	65.00	0	1,062	0.00%
2024/03/27	2	65.25	2	65.85	65.20	0	1,062	0.00%
2024/03/26	0	0.00	1	65.80	64.90	-1	1,062	-0.09%
2024/03/25	1	65.00	0	0.00	65.20	1	1,064	0.09%
2024/03/21	2	64.50	0	0.00	64.80	2	1,127	0.18%
2024/03/12	0	0.00	0	64.70	64.60	0	1,793	0.00%
2024/03/08	0	0.00	10	63.45	63.00	-10	1,796	-0.56%
2024/03/06	3	65.57	0	0.00	65.20	3	1,771	0.17%
2024/03/05	2	66.75	0	0.00	66.40	2	1,762	0.11%
2024/02/29	2	67.00	0	0.00	67.10	2	1,780	0.11%
2024/02/26	0	0.00	1	68.90	68.90	-1	1,879	-0.05%
2024/02/23	1	68.00	0	0.00	67.60	1	1,899	0.05%
2024/02/22	7	68.81	1	69.80	68.50	6	1,899	0.32%
2024/02/21	5	68.06	1	68.60	68.40	4	1,878	0.21%
2024/02/20	3	67.53	0	0.00	67.10	3	1,864	0.16%
2024/02/19	1	68.20	0	0.00	67.90	1	1,862	0.05%
2024/02/16	0	0.00	2	66.90	67.00	-2	1,858	-0.11%
2024/02/15	3	66.07	1	66.70	66.30	2	1,853	0.11%
2024/02/01	0	0.00	1	67.10	66.40	-1	1,839	-0.05%
2024/01/30	1	67.00	0	0.00	66.70	1	1,837	0.05%
2024/01/25	4	67.93	0	0.00	67.70	4	1,862	0.21%
2024/01/24	59	69.16	1	69.70	68.40	58	1,855	3.13%
2024/01/23	0	0.00	8	68.65	69.20	-8	1,838	-0.44%
2024/01/22	7	66.74	0	0.00	66.60	7	1,792	0.39%
2024/01/19	0	0.00	1	66.40	65.90	-1	1,785	-0.06%
2024/01/17	1	65.60	0	0.00	64.70	1	1,780	0.06%
2024/01/09	0	0.00	1	66.00	66.00	-1	1,776	-0.06%
2024/01/08	1	67.10	0	0.00	66.70	1	1,774	0.06%
2024/01/05	1	67.20	1	68.00	67.70	0	1,761	0.00%
2024/01/04	0	67.20	1	67.10	67.10	-1	1,749	-0.06%
2023/12/29	0	0.00	10	69.71	70.20	-10	1,683	-0.59%
2023/12/26	7	71.87	5	72.82	70.60	2	1,639	0.12%
2023/12/25	0	0.00	6	70.32	71.70	-6	1,555	-0.39%
2023/12/20	0	0.00	1	69.50	69.50	-1	1,489	-0.07%
2023/12/18	5	69.76	7	69.54	69.10	-2	1,451	-0.14%
2023/12/15	10	71.11	17	70.42	70.40	-7	1,416	-0.49%
2023/12/14	17	73.44	12	73.47	72.30	5	1,350	0.37%
2023/12/13	14	71.41	21	71.33	72.80	-7	1,139	-0.61%
2023/12/12	0	0.00	11	69.03	69.00	-11	894	-1.23%
2023/12/08	1	66.20	0	0.00	65.50	1	771	0.13%
2023/12/07	0	0.00	1	66.60	65.90	-1	765	-0.13%
2023/12/06	1	66.00	0	0.00	65.50	1	749	0.13%
2023/12/05	0	0.00	1	66.70	66.70	-1	739	-0.14%
2023/12/01	1	66.70	4	66.50	66.40	-3	734	-0.41%
2023/11/29	0	0.00	1	66.80	67.00	-1	728	-0.14%
2023/11/27	1	66.50	0	0.00	65.40	1	719	0.14%
2023/11/24	5	66.80	2	66.10	66.10	3	710	0.42%
2023/11/23	3	67.47	5	67.28	67.30	-2	685	-0.29%
2023/11/22	1	65.40	1	65.40	65.10	0	603	0.00%
2023/11/21	0	0.00	2	64.85	64.30	-2	575	-0.35%
2023/11/20	1	64.40	9	64.36	64.40	-8	563	-1.42%
2023/11/15	0	0.00	1	63.10	63.10	-1	538	-0.19%
2023/11/14	1	62.80	0	0.00	62.20	1	532	0.19%
2023/11/06	0	0.00	1	63.20	63.30	-1	600	-0.17%
2023/11/03	1	63.90	0	0.00	62.80	1	598	0.17%
2023/10/30	1	61.00	1	61.50	61.50	0	698	0.00%
2023/10/12	0	0.00	2	62.00	62.30	-2	743	-0.27%
2023/09/28	0	62.90	0	0.00	63.00	0	977	0.00%
2023/09/25	1	63.70	0	0.00	64.10	1	1,006	0.10%
2023/09/20	1	64.10	0	0.00	64.00	1	1,027	0.10%
2023/09/19	0	0.00	6	65.55	65.10	-6	1,039	-0.58%
2023/09/15	1	65.10	0	0.00	65.30	1	1,042	0.10%
2023/09/14	4	65.43	0	0.00	65.60	4	1,052	0.38%
2023/09/13	0	0.00	1	66.40	65.00	-1	1,064	-0.09%
2023/09/12	4	63.80	1	64.30	64.50	3	1,062	0.28%
2023/09/07	0	0.00	1	64.90	64.60	-1	1,285	-0.08%
2023/09/06	1	64.70	0	0.00	64.50	1	1,286	0.08%
2023/09/05	0	0.00	1	64.90	65.10	-1	1,286	-0.08%
2023/08/31	0	0.00	2	63.85	63.80	-2	1,298	-0.15%
2023/08/30	1	63.50	0	0.00	63.00	1	1,307	0.08%
2023/08/22	0	0.00	3	62.60	62.20	-3	1,479	-0.20%
2023/08/18	0	0.00	1	63.10	62.20	-1	1,487	-0.07%
2023/08/17	1	62.80	0	0.00	62.80	1	1,487	0.07%
2023/08/16	0	62.65	0	0.00	62.20	0	1,477	0.00%
2023/08/14	2	62.80	0	0.00	62.00	2	1,480	0.14%
2023/08/10	1	65.10	0	0.00	65.00	1	1,467	0.07%
2023/08/08	1	67.50	0	0.00	67.10	1	1,458	0.07%
2023/08/07	1	64.80	1	65.80	67.40	0	1,454	0.00%
2023/08/04	2	64.95	2	65.70	65.50	0	1,421	0.00%
2023/08/02	0	0.00	2	67.15	65.70	-2	1,408	-0.14%
2023/08/01	0.1	64.50	0	0.00	64.60	0.1	1,340	0.00%
2023/07/27	0	0.00	1	65.20	65.00	-1	1,325	-0.08%
2023/07/25	1	65.00	0	0.00	65.00	1	1,321	0.08%
2023/07/24	2	64.80	0	0.00	64.50	2	1,318	0.15%
2023/07/20	1	66.60	1	66.80	66.50	0	1,315	0.00%
2023/07/19	0	0.00	1	67.70	66.30	-1	1,310	-0.08%
2023/07/17	3	67.63	0	0.00	67.60	3	1,305	0.23%
2023/07/14	1	67.40	1	67.40	67.50	0	1,307	0.00%
2023/07/13	0	0.00	1	69.20	67.90	-1	1,311	-0.08%
2023/07/12	1	67.60	0	0.00	67.70	1	1,309	0.08%
2023/07/11	1	68.20	0	0.00	68.30	1	1,300	0.08%
2023/07/10	1	67.50	2	68.80	67.40	-1	1,282	-0.08%
2023/07/07	1	68.00	0	0.00	67.00	1	1,231	0.08%
2023/07/06	0	0.00	3	67.73	67.90	-3	1,194	-0.25%
2023/07/05	0	0.00	6	66.50	66.10	-6	1,169	-0.51%
2023/07/04	0	0.00	1	64.90	65.30	-1	1,148	-0.09%
2023/07/03	1	64.10	0	0.00	64.30	1	1,143	0.09%
2023/06/21	2	67.15	0	0.00	66.80	2	1,129	0.18%
2023/06/15	0	0.00	3	69.30	68.80	-3	1,108	-0.27%
2023/06/14	9	68.81	4	68.95	68.00	5	1,043	0.48%
2023/06/13	1	66.20	0	0.00	66.20	1	924	0.11%
2023/06/08	0	0.00	1	65.20	65.10	-1	977	-0.10%
2023/06/02	2	66.20	0	0.00	66.00	2	1,430	0.14%
2023/06/01	1	67.70	51	66.01	66.80	-50	1,630	-3.07%
2023/05/31	0	0.00	20.2	65.60	65.50	-20.2	1,517	-1.33%
2023/05/24	0	0.00	3	64.50	64.60	-3	1,516	-0.20%
2023/05/23	0	0.00	1	64.20	64.20	-1	1,527	-0.07%
2023/05/22	0.1	64.10	0	0.00	64.00	0.1	1,532	0.00%
2023/05/18	1	63.90	1	64.30	64.20	0	1,534	0.00%
2023/05/12	1	62.00	0	0.00	62.00	1	1,516	0.07%
2023/05/09	0	0.00	4	62.75	62.60	-4	1,534	-0.26%
2023/04/27	0	63.80	0	0.00	63.80	0	1,687	0.00%
2023/04/25	0	0.00	6	64.00	62.80	-6	1,682	-0.36%
2023/04/17	0	0.00	1	68.60	68.50	-1	1,643	-0.06%
2023/04/13	1	67.11	0	0.00	66.80	1	1,603	0.06%
2023/04/11	1	67.00	0	0.00	67.10	1	1,579	0.06%
2023/04/10	0	66.95	0	0.00	67.00	0	1,574	0.00%
2023/04/06	0	66.02	0	0.00	65.70	0	1,541	0.00%
2023/03/29	0	65.60	1	65.90	65.50	-1	1,530	-0.06%
2023/03/28	2	65.25	1	66.10	65.30	1	1,527	0.07%
2023/03/27	1	66.40	0	0.00	66.10	1	1,517	0.07%
2023/03/23	0	0.00	1	65.50	66.20	-1	1,505	-0.07%
2023/03/22	0	0.00	2	66.10	65.80	-2	1,500	-0.13%
2023/03/21	3	65.57	0	0.00	65.60	3	1,494	0.20%
2023/03/20	2	64.50	0	0.00	64.90	2	1,489	0.13%
2023/03/16	1	64.70	1	63.50	63.80	0	1,483	0.00%
2023/03/15	2	65.90	0	0.00	65.00	2	1,475	0.14%
2023/03/14	2	65.35	0	0.00	64.90	2	1,469	0.14%
2023/03/13	1	65.60	0	0.00	66.20	1	1,460	0.07%
2023/03/10	4	68.15	0	0.00	67.60	4	1,441	0.28%
2023/03/09	1	70.80	6	70.77	70.30	-5	1,400	-0.36%
2023/03/08	2	71.15	1	70.60	70.60	1	1,394	0.07%
2023/03/07	8	72.60	5	72.72	72.40	3	1,322	0.23%
2023/03/06	3	68.00	29	70.87	72.00	-26	1,015	-2.56%
2023/03/03	0	0.00	1	64.70	65.50	-1	792	-0.13%
2023/03/02	1	64.40	0	0.00	64.30	1	785	0.13%
2023/03/01	1	64.50	0	0.00	64.40	1	790	0.13%
2023/02/23	0	0.00	1	66.30	65.80	-1	814	-0.12%
2023/02/22	4	65.53	1	65.40	65.40	3	909	0.33%
2023/02/21	2	66.30	2	67.15	67.10	0	961	0.00%
2023/02/20	0	0.00	1	65.90	66.10	-1	957	-0.10%
2023/02/16	0	0.00	5	64.80	64.90	-5	964	-0.52%
2023/02/15	1	64.80	0	0.00	64.40	1	986	0.10%
2023/02/09	0	0.00	1	66.00	65.80	-1	1,051	-0.10%
2023/02/08	0	66.90	0	0.00	66.60	0	1,059	0.00%
2023/02/07	2	66.95	1	67.30	67.10	1	1,084	0.09%
2023/02/06	1	66.20	1	66.90	66.50	0	1,082	0.00%
2023/02/03	3	67.17	1	67.20	67.20	2	1,079	0.19%
2023/02/02	1	66.90	1	68.00	67.10	0	1,066	0.00%
2023/02/01	1	64.10	11	65.37	66.00	-10	986	-1.01%
2023/01/31	0	0.00	2	63.30	63.70	-2	961	-0.21%
2023/01/30	1	62.30	0	0.00	62.10	1	959	0.10%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/09	0	0.00	1	63.20	63.30	-1	1,039	-0.10%
2023/01/06	1	61.10	0	0.00	62.50	1	1,037	0.10%
2022/12/28	0.1	61.50	0	0.00	60.20	0.1	1,085	0.00%
2022/12/09	0.1	63.90	0	0.00	63.30	0.1	1,242	0.00%
2022/12/02	2	66.50	2.1	66.20	66.20	-0.1	1,238	0.00%
2022/11/30	4	66.05	36	66.00	66.00	-32	1,236	-2.59%
2022/11/25	0.1	63.60	0	0.00	63.40	0.1	1,279	0.00%
2022/11/24	1	63.70	1	64.00	64.10	0	1,282	0.00%
2022/11/18	11	67.25	0	0.00	66.00	11	1,280	0.86%
2022/11/15	1	63.50	2	63.95	64.40	-1	1,143	-0.09%
2022/11/14	1	64.10	0	0.00	64.00	1	1,144	0.09%
2022/11/11	0	0.00	9	63.89	63.70	-9	1,148	-0.78%
2022/11/10	3	62.87	2	64.40	63.30	1	1,151	0.09%
2022/11/09	0	0.00	1	63.30	63.10	-1	1,156	-0.09%
2022/11/08	1	62.80	1	63.70	62.80	0	1,252	0.00%
2022/11/07	1	62.70	1	62.10	62.40	0	1,249	0.00%
2022/11/04	1	60.80	1	61.40	61.70	0	1,305	0.00%
2022/11/03	7	59.77	2	60.05	61.10	5	1,352	0.37%
2022/10/24	1	60.30	0	0.00	58.90	1	1,310	0.08%
2022/10/19	0	0.00	1	59.20	59.00	-1	1,286	-0.08%
2022/10/18	1	59.30	0	0.00	59.00	1	1,304	0.08%
2022/10/06	3	58.87	1	58.50	59.00	2	1,441	0.14%
2022/10/05	0	0.00	2	58.40	58.50	-2	1,464	-0.14%
2022/10/04	1	57.10	0	0.00	57.30	1	1,455	0.07%
2022/09/30	2	55.75	2	56.45	57.60	0	1,450	0.00%
2022/09/28	0	0.00	1	54.00	53.50	-1	1,428	-0.07%
2022/09/26	1	56.10	0	0.00	55.80	1	1,437	0.07%
2022/09/20	1	61.60	1	61.90	61.90	0	1,464	0.00%
2022/09/15	1	64.00	0	0.00	63.80	1	1,477	0.07%
2022/09/14	1	63.00	1	63.70	63.60	0	1,483	0.00%
2022/09/13	1	64.50	1	64.80	64.70	0	1,489	0.00%
2022/09/12	4	63.88	2	64.25	64.30	2	1,507	0.13%
2022/09/08	0	0.00	1	63.10	63.50	-1	1,529	-0.07%
2022/09/06	1	62.80	1	64.90	63.00	0	1,537	0.00%
2022/09/02	1	64.90	1	65.90	64.40	0	1,509	0.00%
2022/09/01	2	65.40	1	66.60	64.90	1	1,511	0.07%
2022/08/31	0	0.00	1	66.00	65.90	-1	1,462	-0.07%
2022/08/30	1	65.00	0	0.00	65.30	1	1,456	0.07%
2022/08/25	0	0.00	1	66.10	65.80	-1	1,434	-0.07%
2022/08/22	1	67.50	0	0.00	65.50	1	1,434	0.07%
2022/08/19	0	0.00	1	67.30	67.30	-1	1,413	-0.07%
2022/08/18	11	67.09	0	0.00	67.10	11	1,409	0.78%
2022/08/17	0	0.00	1	68.30	67.30	-1	1,404	-0.07%
2022/08/16	1	67.80	0	0.00	67.80	1	1,383	0.07%
2022/08/15	1	67.70	2	67.15	67.50	-1	1,348	-0.07%
2022/08/11	1	65.70	5	65.66	65.30	-4	1,241	-0.32%
2022/08/10	5	64.68	14	64.98	64.90	-9	1,185	-0.76%
2022/08/05	1	61.80	1	61.90	62.00	0	1,143	0.00%
2022/08/04	1	60.40	0	0.00	61.00	1	1,154	0.09%
2022/08/02	10	61.56	0	0.00	61.00	10	1,194	0.84%
2022/07/29	0	0.00	1	62.60	62.50	-1	1,269	-0.08%
2022/07/22	1	63.40	1	62.80	62.30	0	1,225	0.00%
2022/07/21	0	0.00	3	62.50	62.90	-3	1,243	-0.24%
2022/07/18	6	62.13	3	63.50	61.90	3	1,229	0.24%
2022/07/15	1	61.40	4	62.05	62.50	-3	1,197	-0.25%
2022/07/13	0	0.00	10	58.50	57.40	-10	1,110	-0.90%
2022/07/12	10	55.00	0	0.00	54.90	10	1,088	0.92%
2022/07/07	0	0.00	2	53.10	56.20	-2	1,059	-0.19%
2022/07/06	2	56.20	0	0.00	56.00	2	1,034	0.19%
2022/07/05	0	0.00	2	57.50	58.40	-2	1,026	-0.19%
2022/07/01	1	58.50	1	56.90	56.90	0	1,010	0.00%
2022/06/30	1	61.90	0	0.00	61.70	1	980	0.10%
2022/06/28	3	65.50	0	0.00	64.80	3	966	0.31%
2022/06/24	0	0.00	1	65.60	64.40	-1	991	-0.10%
2022/06/22	1	65.20	0	0.00	63.00	1	987	0.10%
2022/06/17	0	0.00	1	64.90	64.80	-1	972	-0.10%
2022/06/16	0	0.00	4	68.25	66.00	-4	961	-0.42%
2022/06/13	1	67.80	0	0.00	67.00	1	992	0.10%
2022/06/10	0	0.00	1	70.80	69.70	-1	997	-0.10%
2022/06/08	0	0.00	2	69.75	69.40	-2	998	-0.20%
2022/06/07	0	0.00	0.2	69.10	69.30	-0.2	1,009	-0.01%
2022/06/01	1	69.90	1	69.20	69.20	0	1,069	0.00%
2022/05/31	1	68.70	1	68.70	68.90	0	1,077	0.00%
2022/05/30	0	0.00	3	67.97	67.90	-3	1,087	-0.28%
2022/05/27	1.1	67.22	0	0.00	67.20	1.1	1,092	0.10%
2022/05/26	1	67.00	1	67.60	66.70	0	1,106	0.00%
2022/05/25	1.1	66.50	0	0.00	66.90	1.1	1,121	0.09%
2022/05/23	0	0.00	1	66.80	66.90	-1	1,172	-0.09%
2022/05/20	1	66.30	0	0.00	66.00	1	1,206	0.08%
2022/05/19	1	65.10	1	66.10	66.50	0	1,216	0.00%
2022/05/18	1	65.80	0	0.00	65.80	1	1,227	0.08%
2022/05/12	1	63.60	0	0.00	62.00	1	1,348	0.07%
2022/05/11	1	64.00	0	0.00	63.20	1	1,350	0.07%
2022/05/10	10	64.24	0	0.00	65.00	10	1,365	0.73%
2022/05/05	1	71.90	1	72.60	71.90	0	1,307	0.00%
2022/05/04	1	71.70	0	0.00	71.10	1	1,328	0.08%
2022/05/03	2	70.50	0	0.00	71.30	2	1,356	0.15%
2022/04/29	7	70.70	1	71.30	70.80	6	1,390	0.43%
2022/04/28	1	70.80	0	0.00	70.30	1	1,417	0.07%
2022/04/26	1	71.50	0	0.00	71.30	1	1,416	0.07%
2022/04/15	1	75.00	0	0.00	74.60	1	1,656	0.06%
2022/04/11	1	77.70	0	0.00	75.10	1	2,042	0.05%
2022/04/01	0	78.80	2	78.60	78.60	-2	2,306	-0.09%
2022/03/31	0	79.50	0	0.00	79.00	0	2,343	0.00%
2022/03/30	1	80.10	1	80.90	79.90	0	2,374	0.00%
2022/03/29	1	79.70	1	80.60	79.60	0	2,405	0.00%
2022/03/25	1	79.48	0	0.00	78.30	1	2,557	0.04%
2022/03/24	2	79.25	0	0.00	79.30	2	2,612	0.08%
2022/03/23	1	79.00	1	79.80	79.70	0	2,736	0.00%
2022/03/21	10	78.52	0	0.00	78.40	10	2,871	0.35%
2022/03/18	2	77.15	1	78.00	77.20	1	2,977	0.03%
2022/03/16	0	0.00	15	74.60	75.10	-15	3,204	-0.47%
2022/03/14	0	0.00	1	77.60	77.40	-1	3,655	-0.03%
2022/03/11	2	77.10	0	0.00	76.80	2	3,803	0.05%
2022/03/10	0	0.00	2	77.90	78.20	-2	4,261	-0.05%
2022/03/07	2	77.35	1	77.10	77.30	1	5,230	0.02%
2022/03/03	2	82.50	0	0.00	82.20	2	6,146	0.03%
2022/03/02	1	81.90	0	0.00	82.40	1	6,633	0.02%
2022/03/01	1	81.60	3	82.47	82.70	-2	6,960	-0.03%
2022/02/25	1	80.70	1	81.60	80.90	0	7,133	0.00%
2022/02/24	5	80.20	0	0.00	80.10	5	7,408	0.07%
2022/02/22	4	84.80	0	0.00	83.80	4	8,544	0.05%
2022/02/18	0	0.00	1	87.70	87.50	-1	8,995	-0.01%
2022/02/17	0	0.00	2	89.20	88.30	-2	9,348	-0.02%
2022/02/16	3	88.43	0	0.00	87.70	3	9,614	0.03%
2022/02/15	1	87.10	0	0.00	87.20	1	9,597	0.01%
2022/02/11	2	88.00	0	0.00	87.90	2	9,606	0.02%
2022/02/10	1	88.40	3	88.70	88.50	-2	9,623	-0.02%
2022/02/09	4	88.20	4	88.78	89.00	0	9,660	0.00%
2022/02/08	0	87.40	9	87.70	88.20	-9	9,651	-0.09%
2022/01/26	0	0.00	2	84.60	84.00	-2	9,742	-0.02%
2022/01/25	6	85.08	1	85.40	84.20	5	9,806	0.05%
2022/01/24	1	85.50	2	83.50	85.90	-1	9,935	-0.01%
2022/01/19	1	88.10	5	88.40	87.70	-4	10,315	-0.04%
2022/01/17	2	86.85	11	88.68	88.80	-9	10,459	-0.09%
2022/01/13	0	0.00	1	88.90	88.90	-1	10,393	-0.01%
2022/01/12	5	88.44	0	0.00	88.60	5	10,380	0.05%
2022/01/11	6	90.68	3	89.60	89.20	3	10,346	0.03%
2022/01/07	12	91.09	2	90.70	91.00	10	10,265	0.10%
2022/01/05	2	95.45	2	96.05	95.20	0	10,147	0.00%
2022/01/04	0	0.00	3	96.40	96.90	-3	10,056	-0.03%
2022/01/03	1	94.10	1	95.20	95.00	0	9,897	0.00%
2021/12/29	6	94.37	2	95.35	93.60	4	9,816	0.04%
2021/12/28	1	93.20	1	93.90	93.90	0	9,685	0.00%
2021/12/27	0	0.00	1	94.20	94.00	-1	9,668	-0.01%
2021/12/24	1	93.80	0	0.00	92.70	1	9,660	0.01%
2021/12/22	1	94.80	10	94.50	94.00	-9	9,623	-0.09%
2021/12/21	2	93.80	4	93.23	93.70	-2	9,564	-0.02%
2021/12/20	11	92.01	0	0.00	92.00	11	9,464	0.12%
2021/12/17	2	92.05	1	92.30	91.20	1	9,411	0.01%
2021/12/16	1	94.20	0	0.00	94.20	1	9,293	0.01%
2021/12/15	0	0.00	3	92.80	92.10	-3	9,227	-0.03%
2021/12/14	5	94.30	0	0.00	92.00	5	9,170	0.05%
2021/12/13	3	93.80	3	94.10	93.80	0	9,086	0.00%
2021/12/10	0	0.00	2	96.85	95.50	-2	8,940	-0.02%
2021/12/09	6	97.17	2	99.75	96.90	4	8,845	0.05%
2021/12/08	8	99.49	20.1	99.27	98.50	-12.1	8,661	-0.14%
2021/12/06	13	98.77	13	99.62	97.60	0	8,243	0.00%
2021/12/03	21	97.33	5	97.88	96.90	16	7,806	0.20%
2021/12/02	13	97.94	6	101.17	97.00	7	7,640	0.09%
2021/12/01	25	100.63	33	100.30	101.50	-8	7,293	-0.11%
2021/11/30	20	98.85	41	99.25	99.10	-21	6,853	-0.31%
2021/11/29	18	93.48	19	93.39	94.10	-1	6,181	-0.02%
2021/11/26	9	96.73	35	95.92	96.40	-26	6,102	-0.43%
2021/11/25	16	96.33	11	97.24	95.00	5	5,614	0.09%
2021/11/24	19	93.53	28	93.50	93.60	-9	5,292	-0.17%
2021/11/23	5	94.48	0	0.00	92.70	5	5,125	0.10%
2021/11/22	172	99.62	177	97.36	97.50	-5	4,867	-0.10%	大買/大賣/
2021/11/19	40	93.27	21	93.63	93.30	19	4,204	0.45%
2021/11/18	35	89.40	53.2	91.71	90.60	-18.2	3,805	-0.48%
2021/11/17	18.1	87.81	2	88.10	87.10	16.1	3,454	0.47%
2021/11/16	16	91.85	10	90.46	89.80	6	3,338	0.18%
2021/11/15	6	89.43	23	90.38	94.30	-17	2,987	-0.57%
2021/11/11	1	85.90	1	85.90	85.90	0	2,700	0.00%
2021/11/09	3	84.00	44	84.79	84.90	-41	2,747	-1.49%
2021/11/08	1	85.10	40	85.90	84.10	-39	2,768	-1.41%
2021/11/05	2	88.20	2	86.85	87.10	0	2,769	0.00%
2021/11/04	0	0.00	43	88.18	87.60	-43	2,776	-1.55%
2021/11/03	4	87.60	43	87.95	87.30	-39	2,807	-1.39%
2021/11/02	2	88.15	24	88.70	86.20	-22	2,751	-0.80%
2021/11/01	11	88.79	22.1	89.10	87.70	-11.1	2,682	-0.41%
2021/10/29	2.1	87.24	22	88.20	88.50	-20	2,551	-0.78%
2021/10/28	3	85.93	58	87.47	87.60	-55	2,440	-2.25%
2021/10/27	9	83.21	2	84.10	83.60	7	2,248	0.31%
2021/10/26	23	81.56	7	81.56	81.00	16	2,177	0.73%
2021/10/25	0	0.00	1	79.00	79.10	-1	2,043	-0.05%
2021/10/22	1	76.50	1	77.30	77.30	0	2,101	0.00%
2021/10/21	2	76.50	1	77.80	76.20	1	2,199	0.05%
2021/10/20	2	77.00	0	0.00	77.60	2	2,283	0.09%
2021/10/19	2	76.70	1	76.70	76.90	1	2,324	0.04%
2021/10/15	1	75.50	4	75.40	75.50	-3	2,483	-0.12%
2021/10/13	4	74.15	0	0.00	72.80	4	2,665	0.15%
2021/10/12	1	74.10	1	74.90	74.60	0	2,734	0.00%
2021/10/08	1	75.50	1	75.80	75.50	0	2,802	0.00%
2021/10/07	0	0.00	1	74.60	75.50	-1	2,914	-0.03%
2021/10/06	1	73.60	1	74.00	73.00	0	3,545	0.00%
2021/10/05	1	72.00	1	72.70	73.50	0	3,752	0.00%
2021/10/01	3	75.23	0	0.00	73.50	3	3,819	0.08%
2021/09/30	4	75.65	4	76.00	76.80	0	3,870	0.00%
2021/09/29	6	76.67	0	0.00	75.70	6	4,236	0.14%
2021/09/16	0	0.00	1	80.90	80.30	-1	5,816	-0.02%
2021/09/14	0	0.00	1	79.40	79.40	-1	5,957	-0.02%
2021/09/10	1	79.90	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	2	79.45	79.90	-2	6,033	-0.03%
2021/09/08	1	81.00	0	0.00	78.20	1	6,034	0.02%
2021/09/07	0	0.00	1	80.80	80.80	-1	6,014	-0.02%
2021/09/06	1	82.80	0	0.00	81.10	1	6,010	0.02%
2021/09/03	1	82.60	2	83.15	82.30	-1	6,001	-0.02%
2021/09/02	3	84.30	0	0.00	82.50	3	5,999	0.05%
2021/09/01	13	85.63	4	86.45	84.40	9	5,976	0.15%
2021/08/30	2	82.20	1	82.30	82.60	1	5,832	0.02%
2021/08/27	2	83.10	0	0.00	83.00	2	5,834	0.03%
2021/08/25	1	83.10	7	83.71	83.40	-6	5,850	-0.10%
2021/08/24	0	0.00	2	82.05	81.10	-2	5,818	-0.03%
2021/08/20	1	79.50	1	79.30	78.60	0	5,873	0.00%
2021/08/18	1	77.10	1	77.40	80.70	0	5,935	0.00%
2021/08/16	7	80.96	2	80.30	79.90	5	5,943	0.08%
2021/08/13	2	83.50	2	84.00	83.00	0	5,914	0.00%
2021/08/12	1	82.10	4	83.50	85.50	-3	5,910	-0.05%
2021/08/11	2	83.00	0	0.00	81.50	2	5,905	0.03%
2021/08/10	1	84.70	0	0.00	85.30	1	5,891	0.02%
2021/08/09	4	86.90	2	87.25	86.00	2	5,919	0.03%
2021/08/05	1	86.80	0	0.00	86.00	1	5,938	0.02%
2021/08/04	1	86.40	2	86.20	86.10	-1	6,030	-0.02%
2021/07/30	5	85.80	0	0.00	85.80	5	6,216	0.08%
2021/07/29	1	87.00	1	86.50	87.10	0	6,226	0.00%
2021/07/28	2	85.00	2	86.15	85.90	0	6,249	0.00%
2021/07/27	6	90.68	2	92.40	89.30	4	6,322	0.06%
2021/07/26	1	90.60	3	91.27	91.70	-2	6,284	-0.03%
2021/07/23	2	89.75	0	0.00	89.20	2	6,240	0.03%
2021/07/22	5	89.10	9	89.18	89.20	-4	6,484	-0.06%
2021/07/20	2	86.60	1	88.30	86.60	1	6,441	0.02%
2021/07/19	11	89.99	0	0.00	89.50	11	6,373	0.17%
2021/07/16	1	91.00	62	91.97	91.30	-61	6,365	-0.96%
2021/07/15	1	90.50	0	0.00	90.40	1	6,363	0.02%
2021/07/14	0	0.00	0.1	90.70	90.60	-0.1	6,334	0.00%
2021/07/13	56	97.86	48	97.29	92.20	8	6,255	0.13%
2021/07/12	9	92.92	6	93.50	94.30	3	5,656	0.05%
2021/07/09	27	90.20	0	0.00	90.20	27	5,498	0.49%
2021/07/08	1	90.60	1	91.90	91.10	0	5,553	0.00%
2021/07/07	2	90.95	1	91.80	90.80	1	5,573	0.02%
2021/07/06	9	94.16	9	94.53	92.10	0	5,563	0.00%
2021/07/05	0	0.00	2	91.50	91.60	-2	5,337	-0.04%
2021/06/29	2	91.60	1	90.00	92.50	1	5,408	0.02%
2021/06/28	6	92.35	11	93.45	92.40	-5	5,203	-0.10%
2021/06/25	12	91.48	24	90.55	91.00	-12	4,772	-0.25%
2021/06/24	3	83.63	10	84.91	86.20	-7	4,312	-0.16%
2021/06/23	0	0.00	7	81.73	81.90	-7	4,197	-0.17%
2021/06/18	0	0.00	6	83.55	83.30	-6	4,293	-0.14%
2021/06/17	0	0.00	1	81.60	82.00	-1	4,371	-0.02%
2021/06/09	0	0.00	1	80.80	80.50	-1	4,810	-0.02%
2021/06/08	3	81.33	0	0.00	79.90	3	4,865	0.06%
2021/06/04	0	0.00	1	81.30	81.00	-1	5,210	-0.02%
2021/06/03	0	0.00	8	81.81	81.90	-8	5,331	-0.15%
2021/06/02	2	81.90	63	81.61	80.60	-61	5,422	-1.13%
2021/06/01	6	82.27	7	83.41	82.50	-1	5,826	-0.02%
2021/05/31	4	81.80	2	82.00	82.00	2	5,898	0.03%
2021/05/28	3	79.93	2	80.15	81.20	1	5,980	0.02%
2021/05/27	1	79.00	0	0.00	79.20	1	6,098	0.02%
2021/05/26	6	79.30	1	79.00	79.00	5	6,293	0.08%
2021/05/25	5	78.80	1	77.80	78.20	4	6,397	0.06%
2021/05/24	1	77.20	0	0.00	77.40	1	6,618	0.02%
2021/05/21	2	75.25	0	0.00	76.20	2	6,937	0.03%
2021/05/20	3	73.80	0	0.00	73.90	3	7,728	0.04%
2021/05/19	1	75.00	1	73.90	75.00	0	8,583	0.00%
2021/05/18	0	0.00	2	71.15	73.60	-2	8,963	-0.02%
2021/05/17	19	69.56	12	70.20	68.30	7	8,983	0.08%
2021/05/14	0	0.00	1	75.10	73.50	-1	9,000	-0.01%
2021/05/13	3	69.20	3	71.77	74.20	0	9,084	0.00%
2021/05/12	12	71.02	6	72.15	72.00	6	9,244	0.06%
2021/05/11	0	0.00	2	77.00	77.60	-2	9,154	-0.02%
2021/05/10	13	84.08	4	84.55	82.50	9	9,133	0.10%
2021/05/07	0	0.00	1	84.30	84.50	-1	9,148	-0.01%
2021/05/06	1	77.20	0	0.00	76.90	1	9,143	0.01%
2021/05/05	5	77.68	2	77.70	77.00	3	9,153	0.03%
2021/05/04	7	80.27	3	79.17	78.10	4	9,146	0.04%
2021/05/03	18	86.51	0	0.00	85.60	18	9,019	0.20%
2021/04/29	5	88.92	0	0.00	88.70	5	8,986	0.06%
2021/04/28	24	92.23	29	93.97	90.70	-5	8,972	-0.06%
2021/04/27	1	89.30	3	90.37	91.20	-2	8,731	-0.02%
2021/04/26	0	0.00	10	89.15	88.90	-10	8,680	-0.12%
2021/04/23	2	86.50	2	87.85	88.20	0	8,683	0.00%
2021/04/22	3	86.60	0	0.00	86.60	3	8,696	0.03%
2021/04/21	7	89.57	0	0.00	88.80	7	8,661	0.08%
2021/04/19	7	88.66	0	0.00	88.80	7	8,673	0.08%
2021/04/16	4	89.75	0	0.00	89.80	4	8,803	0.05%
2021/04/15	0	0.00	4	89.30	89.30	-4	8,847	-0.05%
2021/04/14	4	86.75	1	87.30	87.40	3	8,872	0.03%
2021/04/13	4	90.08	0	0.00	88.10	4	8,858	0.05%
2021/04/12	0	0.00	2	91.30	90.00	-2	8,845	-0.02%
2021/04/09	5	91.00	1	91.80	90.70	4	8,899	0.04%
2021/04/08	8	92.73	19	92.52	93.30	-11	8,771	-0.13%
2021/04/07	0	0.00	2	89.50	89.20	-2	8,521	-0.02%
2021/04/06	2	87.90	0	0.00	87.70	2	8,521	0.02%
2021/04/01	0	0.00	4	89.93	89.70	-4	8,460	-0.05%
2021/03/31	0	0.00	11	89.90	89.30	-11	8,378	-0.13%
2021/03/30	5	89.18	0	0.00	88.90	5	8,353	0.06%
2021/03/29	6	88.78	5	88.50	88.80	1	8,334	0.01%
2021/03/26	10	88.30	1	87.70	88.20	9	8,323	0.11%
2021/03/25	1	86.40	0	0.00	86.30	1	8,295	0.01%
2021/03/24	2	87.90	2	87.60	87.50	0	8,304	0.00%
2021/03/23	13	88.14	0	0.00	87.10	13	8,284	0.16%
2021/03/22	6	89.70	0	0.00	88.80	6	8,227	0.07%
2021/03/19	0	0.00	2	91.50	91.10	-2	8,208	-0.02%
2021/03/18	0	0.00	7	91.41	91.20	-7	8,174	-0.09%
2021/03/17	7	90.44	4	89.00	89.30	3	8,218	0.04%
2021/03/16	3	91.33	6	90.78	89.90	-3	8,359	-0.04%
2021/03/15	1	88.80	0	0.00	88.80	1	8,476	0.01%
2021/03/12	4.1	89.77	0	0.00	89.10	4.1	8,447	0.05%
2021/03/11	5	91.20	4	92.30	90.10	1	8,423	0.01%
2021/03/10	10	90.49	19	90.24	90.40	-9	8,239	-0.11%
2021/03/09	12	86.72	13	87.80	89.20	-1	8,160	-0.01%
2021/03/08	14	88.69	8	87.99	87.00	6	8,088	0.07%
2021/03/05	80	88.62	23	90.65	88.10	57	8,016	0.71%
2021/03/04	5	87.12	1	86.40	86.10	4	7,670	0.05%
2021/03/03	7	88.87	3	88.30	89.80	4	7,702	0.05%
2021/03/02	4	89.35	3	91.07	88.90	1	7,600	0.01%
2021/02/26	6	91.18	10	91.95	92.00	-4	7,479	-0.05%
2021/02/25	4	91.10	13	91.54	89.70	-9	7,279	-0.12%
2021/02/24	10	92.73	2	94.45	90.70	8	7,132	0.11%
2021/02/23	4	92.75	8	92.93	93.20	-4	6,872	-0.06%
2021/02/22	33	97.87	23	98.11	95.80	10	6,549	0.15%
2021/02/19	30	90.17	64	92.33	94.00	-34	5,820	-0.58%
2021/02/18	5	82.64	59	83.55	85.50	-54	4,952	-1.09%
2021/02/17	1	75.60	18	77.58	77.80	-17	4,570	-0.37%
2021/02/05	8	75.61	8	77.38	75.60	0	4,508	0.00%
2021/02/04	2	77.25	16	77.91	77.10	-14	4,465	-0.31%
2021/02/03	3	76.80	7	75.79	75.70	-4	4,357	-0.09%
2021/02/01	1	72.40	2	72.55	72.30	-1	4,219	-0.02%
2021/01/29	17.1	77.57	3	76.07	73.80	14.1	4,167	0.34%
2021/01/28	0	0.00	2	75.00	74.30	-2	4,016	-0.05%
2021/01/26	30	74.84	0	0.00	72.90	30	3,935	0.76%
2021/01/25	7	74.04	2	74.50	73.90	5	3,903	0.13%
2021/01/22	1	71.10	6	72.33	73.20	-5	3,877	-0.13%
2021/01/21	6	71.43	3	72.33	71.00	3	3,846	0.08%
2021/01/20	9	72.43	2	72.70	72.10	7	3,809	0.18%
2021/01/19	2	75.50	4	75.05	75.20	-2	3,750	-0.05%
2021/01/18	11	73.19	7	73.47	73.80	4	3,709	0.11%
2021/01/15	6	76.18	1	76.90	75.50	5	3,670	0.14%
2021/01/14	1	77.20	7	77.83	77.70	-6	3,619	-0.17%
2021/01/13	0	0.00	1	77.70	76.70	-1	3,590	-0.03%
2021/01/12	4	77.13	1	76.60	76.10	3	3,555	0.08%
2021/01/11	3	79.03	6	79.33	79.90	-3	3,465	-0.09%
2021/01/08	2	77.10	7	77.97	77.60	-5	3,298	-0.15%
2021/01/07	2	76.70	4	77.10	77.10	-2	3,212	-0.06%
2021/01/06	4	75.13	0	0.00	74.60	4	3,156	0.13%
2021/01/05	4	77.85	5	77.20	77.50	-1	3,075	-0.03%
2021/01/04	5	77.70	20	77.35	78.00	-15	3,019	-0.50%
2020/12/31	0	0.00	5	73.90	73.90	-5	2,905	-0.17%
2020/12/29	0	0.00	3	74.83	73.70	-3	2,867	-0.10%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/24	7	72.59	1	73.50	72.70	6	2,779	0.22%
2020/12/23	1	72.10	0	0.00	71.70	1	2,781	0.04%
2020/12/22	0	0.00	1	71.90	70.20	-1	2,781	-0.04%
2020/12/18	2	73.70	1	74.60	73.60	1	2,747	0.04%
2020/12/15	2	74.20	1	74.20	72.20	1	2,672	0.04%
2020/12/14	5	75.70	0	0.00	75.50	5	2,592	0.19%
2020/12/11	12	77.63	4	77.40	77.20	8	2,545	0.31%
2020/12/10	3	79.00	2	78.85	79.90	1	2,382	0.04%
2020/12/09	17	76.26	25	77.89	78.80	-8	2,176	-0.37%
2020/12/08	0	0.00	22	73.42	73.30	-22	1,938	-1.13%
2020/12/07	0	0.00	13	72.28	72.50	-13	1,922	-0.68%
2020/12/04	1	73.30	9	73.76	73.70	-8	1,889	-0.42%
2020/12/03	5	75.26	4	75.33	74.20	1	1,868	0.05%
2020/12/02	1	74.40	11	73.66	73.90	-10	1,793	-0.56%
2020/12/01	3	72.50	1	72.50	72.40	2	1,747	0.11%
2020/11/30	21	73.43	16	73.28	73.20	5	1,727	0.29%
2020/11/27	10	72.96	28	73.16	74.00	-18	1,682	-1.07%
2020/11/26	0	0.00	15	70.93	70.70	-15	1,507	-1.00%
2020/11/25	0	0.00	8	70.86	70.20	-8	1,493	-0.54%
2020/11/24	1	70.90	11	70.60	70.60	-10	1,471	-0.68%
2020/11/23	0	0.00	10	70.11	69.70	-10	1,450	-0.69%
2020/11/20	0	0.00	7	69.61	70.00	-7	1,459	-0.48%
2020/11/19	0	0.00	11	69.67	69.30	-11	1,458	-0.75%
2020/11/18	2	70.35	70	71.13	70.30	-68	1,453	-4.68%
2020/11/17	0	0.00	4	69.40	69.40	-4	1,379	-0.29%
2020/11/16	1	69.70	1	69.60	68.70	0	1,424	0.00%
2020/11/13	2	68.70	0	0.00	68.90	2	1,413	0.14%
2020/11/12	0	0.00	1	69.70	69.00	-1	1,426	-0.07%
2020/11/11	0	0.00	1	68.70	68.80	-1	1,410	-0.07%
2020/11/10	5	68.50	0	0.00	68.50	5	1,405	0.36%
2020/11/09	0	0.00	1	67.70	67.90	-1	1,366	-0.07%
2020/11/03	0	0.00	1	64.60	64.70	-1	1,411	-0.07%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/29	4	63.45	0	0.00	63.90	4	1,514	0.26%
2020/10/23	2	64.80	0	0.00	65.20	2	1,610	0.12%
2020/10/21	0	0.00	2	66.50	66.40	-2	1,705	-0.12%
2020/10/19	2	65.50	0	0.00	65.70	2	1,809	0.11%
2020/10/15	0	0.00	1	65.90	65.60	-1	1,973	-0.05%
2020/10/08	1	66.00	0	0.00	66.00	1	2,110	0.05%
2020/10/07	0	0.00	1	65.30	65.60	-1	2,182	-0.05%
2020/10/06	0	0.00	1	65.30	65.40	-1	2,244	-0.04%
2020/10/05	0	0.00	1	64.50	64.70	-1	2,411	-0.04%
2020/09/30	1	63.80	0	0.00	64.40	1	2,637	0.04%
2020/09/29	2	64.25	0	0.00	64.10	2	3,243	0.06%
2020/09/28	0	0.00	8	65.41	65.30	-8	3,547	-0.23%
2020/09/25	5	63.10	0	0.00	62.20	5	3,596	0.14%
2020/09/24	7	64.59	0	0.00	63.90	7	3,593	0.19%
2020/09/23	0	0.00	1	65.70	65.80	-1	3,587	-0.03%
2020/09/22	8	65.93	0	0.00	66.10	8	3,637	0.22%
2020/09/21	7	67.43	0	0.00	67.10	7	3,647	0.19%
2020/09/17	12	67.88	3	67.87	67.90	9	3,672	0.25%
2020/09/16	26	67.05	6	67.27	66.90	20	3,674	0.54%
2020/09/15	58	66.79	0	0.00	66.80	58	3,674	1.58%
2020/09/11	4	63.83	3	64.13	64.00	1	3,815	0.03%
2020/09/10	1	65.00	0	0.00	64.40	1	3,849	0.03%
2020/09/09	7	64.10	0	0.00	64.60	7	3,879	0.18%
2020/09/08	3	64.93	1	65.10	65.10	2	3,898	0.05%
2020/09/07	1	65.70	0	0.00	65.70	1	3,931	0.03%
2020/09/03	3	67.87	0	0.00	67.50	3	4,170	0.07%
2020/09/02	1	66.90	2	68.00	68.20	-1	4,182	-0.02%
2020/09/01	0	0.00	1	64.70	65.50	-1	4,161	-0.02%
2020/08/31	1	66.30	0	0.00	66.00	1	4,173	0.02%
2020/08/28	6	65.80	1	66.00	66.10	5	4,203	0.12%
2020/08/27	2	65.95	6	66.30	66.10	-4	4,267	-0.09%
2020/08/26	2	65.35	1	66.60	66.60	1	4,415	0.02%
2020/08/25	1	65.10	3	65.43	65.30	-2	4,424	-0.05%
2020/08/24	4	63.88	0	0.00	64.30	4	4,426	0.09%
2020/08/21	3	64.80	1	65.00	65.00	2	4,434	0.05%
2020/08/20	30	65.36	0	0.00	63.60	30	4,430	0.68%
2020/08/19	4	69.00	1	68.60	68.50	3	4,386	0.07%
2020/08/17	1	70.50	0	0.00	70.80	1	4,367	0.02%
2020/08/14	3	70.77	0	0.00	70.70	3	4,370	0.07%
2020/08/13	4	70.00	0	0.00	70.00	4	4,368	0.09%
2020/08/12	3	70.50	2	70.10	69.90	1	4,365	0.02%
2020/08/11	2	69.70	0	0.00	71.10	2	4,377	0.05%
2020/08/10	6	69.97	0	0.00	69.90	6	4,387	0.14%
2020/08/07	22	71.80	0	0.00	70.80	22	4,407	0.50%
2020/08/06	9	72.02	2	72.00	71.60	7	4,397	0.16%
2020/08/05	2	71.20	47	71.26	71.30	-45	4,403	-1.02%
2020/07/31	14	68.91	0	0.00	69.00	14	4,580	0.31%
2020/07/30	2	69.35	0	0.00	69.40	2	4,592	0.04%
2020/07/29	1	67.10	1	68.90	68.50	0	4,577	0.00%
2020/07/28	6	67.95	1	67.70	67.30	5	4,577	0.11%
2020/07/27	7	69.17	0	0.00	69.00	7	4,590	0.15%
2020/07/24	12	71.08	0	0.00	70.40	12	4,594	0.26%
2020/07/23	11	72.62	6	72.70	72.30	5	4,568	0.11%
2020/07/22	0	0.00	31	73.42	73.00	-31	4,581	-0.68%
2020/07/21	15	72.27	17	72.88	72.00	-2	4,496	-0.04%
2020/07/20	1	70.60	0	0.00	71.00	1	4,452	0.02%
2020/07/17	10	71.48	0	0.00	71.20	10	4,448	0.22%
2020/07/16	7	71.59	10	72.44	71.50	-3	4,457	-0.07%
2020/07/15	15	72.23	0	0.00	71.20	15	4,439	0.34%
2020/07/14	7	73.59	0	0.00	72.60	7	4,456	0.16%
2020/07/13	1	75.10	2	75.45	75.20	-1	4,414	-0.02%
2020/07/10	6	75.45	0	0.00	75.00	6	4,421	0.14%
2020/07/09	4	79.85	18	79.88	79.90	-14	4,363	-0.32%
2020/07/08	8	81.08	13	82.14	81.40	-5	4,194	-0.12%
2020/07/07	3	72.33	45	74.39	77.10	-42	3,612	-1.16%
2020/07/06	0	0.00	21	71.90	72.10	-21	3,368	-0.62%
2020/07/03	2	70.60	11	71.09	70.60	-9	3,365	-0.27%
2020/07/02	9	71.42	6	71.23	71.20	3	3,431	0.09%
2020/07/01	6	71.00	14	71.56	71.00	-8	3,440	-0.23%
2020/06/30	0	0.00	1	70.30	70.10	-1	3,412	-0.03%
2020/06/24	0	0.00	3	70.30	70.20	-3	3,431	-0.09%
2020/06/19	8	70.84	15	71.31	70.00	-7	3,529	-0.20%
2020/06/18	2	70.70	6	70.63	70.70	-4	3,433	-0.12%
2020/06/17	10	70.70	11	70.49	70.30	-1	3,447	-0.03%
2020/06/16	0	0.00	5	70.30	69.70	-5	3,475	-0.14%
2020/06/12	12	68.63	0	0.00	68.80	12	3,559	0.34%
2020/06/11	1	71.30	130	70.92	69.90	-129	3,586	-3.60%	大賣/鉅額交易
2020/06/10	21	74.06	12	73.60	72.20	9	3,590	0.25%
2020/06/09	2	71.85	2	72.20	72.40	0	3,506	0.00%
2020/06/08	1	71.60	0	0.00	71.50	1	3,570	0.03%
2020/06/05	2	71.50	2	72.10	72.50	0	3,567	0.00%
2020/06/04	4	71.55	0	0.00	71.40	4	3,593	0.11%
2020/06/03	11	72.69	5	72.94	72.40	6	3,618	0.17%
2020/06/02	5	71.50	6	72.82	72.30	-1	3,568	-0.03%
2020/06/01	0	0.00	1	69.90	70.60	-1	3,436	-0.03%
2020/05/29	0	0.00	14	68.84	68.50	-14	3,434	-0.41%
2020/05/28	10	70.16	0	0.00	68.80	10	3,474	0.29%
2020/05/27	16	70.10	0	0.00	70.20	16	3,511	0.46%
2020/05/26	3	69.77	3	70.00	69.50	0	3,585	0.00%
2020/05/22	6	68.35	0	0.00	68.10	6	3,694	0.16%
2020/05/21	16	69.70	0	0.00	69.60	16	3,740	0.43%
2020/05/20	0	0.00	5	68.40	68.20	-5	3,767	-0.13%
2020/05/18	1	66.80	0	0.00	67.30	1	4,012	0.02%
2020/05/15	1	66.40	12	67.39	67.20	-11	4,013	-0.27%
2020/05/14	0	0.00	1	68.70	68.80	-1	4,008	-0.02%
2020/05/13	3	70.90	0	0.00	70.80	3	4,004	0.07%
2020/05/12	5	71.40	3	71.30	71.00	2	4,052	0.05%
2020/05/11	2	70.45	1	70.80	70.90	1	4,099	0.02%
2020/05/08	7	71.41	2	73.05	70.70	5	4,087	0.12%
2020/05/07	0	0.00	8	73.61	74.60	-8	3,973	-0.20%
2020/05/06	1	71.30	1	71.90	71.30	0	3,944	0.00%
2020/05/05	0	0.00	2	71.60	71.20	-2	3,964	-0.05%
2020/05/04	5	71.04	0	0.00	70.70	5	4,041	0.12%
2020/04/30	5	72.62	2	72.35	72.60	3	4,096	0.07%
2020/04/29	1	71.00	2	70.95	71.30	-1	4,105	-0.02%
2020/04/28	1	70.50	5	71.38	70.40	-4	4,132	-0.10%
2020/04/27	0	0.00	3	70.43	70.40	-3	4,228	-0.07%
2020/04/24	1	68.70	0	0.00	68.20	1	4,231	0.02%
2020/04/23	1	68.40	0	0.00	68.50	1	4,294	0.02%
2020/04/22	3	67.17	2	68.10	68.50	1	4,402	0.02%
2020/04/21	8	68.76	1	70.70	67.50	7	4,488	0.16%
2020/04/17	8	69.71	15	69.80	69.20	-7	4,584	-0.15%
2020/04/16	3	70.03	7	70.31	69.70	-4	4,725	-0.08%
2020/04/15	1	69.40	6	70.13	70.10	-5	4,829	-0.10%
2020/04/14	0	0.00	6	69.02	69.70	-6	4,917	-0.12%
2020/04/13	1	67.50	1	68.90	67.40	0	5,160	0.00%
2020/04/10	2	67.00	2	67.60	66.80	0	5,536	0.00%
2020/04/08	11	67.95	8	67.64	68.40	3	6,121	0.05%
2020/04/07	0	0.00	11	66.16	66.60	-11	6,268	-0.18%
2020/04/06	0	0.00	4	62.15	62.40	-4	6,416	-0.06%
2020/03/31	5	61.56	0	0.00	61.00	5	7,310	0.07%
2020/03/30	3	60.17	13	60.40	61.90	-10	7,651	-0.13%
2020/03/27	4	62.10	3	62.07	61.00	1	7,928	0.01%
2020/03/25	0	0.00	8	62.18	61.60	-8	8,673	-0.09%
2020/03/24	10	58.63	3	58.23	58.90	7	8,750	0.08%
2020/03/23	2	53.70	1	55.00	54.10	1	8,864	0.01%
2020/03/20	1	56.20	5	57.42	57.50	-4	9,195	-0.04%
2020/03/19	5	54.20	0	0.00	52.30	5	9,238	0.05%
2020/03/18	8	58.30	0	0.00	58.10	8	9,165	0.09%
2020/03/17	4	60.28	5	61.74	60.20	-1	9,235	-0.01%
2020/03/16	2	67.70	2	69.00	62.00	0	9,171	0.00%
2020/03/13	2	65.05	10	64.81	68.00	-8	9,102	-0.09%
2020/03/12	14	72.73	1	71.40	71.00	13	9,013	0.14%
2020/03/11	6	80.67	0	0.00	78.50	6	8,929	0.07%
2020/03/10	0	0.00	5	78.70	80.80	-5	8,950	-0.06%
2020/03/09	1	79.30	0	0.00	79.00	1	8,906	0.01%
2020/03/06	1	83.20	0	0.00	83.20	1	8,846	0.01%
2020/03/03	0	0.00	1	83.80	83.70	-1	8,805	-0.01%
2020/03/02	0	0.00	2	82.11	81.50	-2	8,759	-0.02%
2020/02/27	7	85.59	2	87.20	83.70	5	8,723	0.06%
2020/02/26	2	88.60	0	0.00	88.30	2	8,644	0.02%
2020/02/25	0	0.00	3	90.30	90.30	-3	8,605	-0.03%
2020/02/24	0	0.00	18	90.56	91.90	-18	8,532	-0.21%
2020/02/21	2	90.15	9	90.76	90.70	-7	8,502	-0.08%
2020/02/20	7	91.69	11	91.75	91.00	-4	8,474	-0.05%
2020/02/19	15	89.25	16	91.34	92.10	-1	8,358	-0.01%
2020/02/18	0	0.00	12	89.00	88.30	-12	8,233	-0.15%
2020/02/17	0	0.00	14	89.01	88.40	-14	8,238	-0.17%
2020/02/14	15	88.38	0	0.00	88.80	15	8,215	0.18%
2020/02/13	1	87.30	0	0.00	87.80	1	8,200	0.01%
2020/02/12	8	88.23	14	88.25	88.50	-6	8,187	-0.07%
2020/02/11	1	84.90	0	0.00	85.50	1	8,131	0.01%
2020/02/06	0	0.00	2	87.45	88.00	-2	8,139	-0.02%
2020/02/05	0	0.00	6	86.60	86.70	-6	8,141	-0.07%
2020/02/04	9	87.70	1	87.10	87.60	8	8,089	0.10%
2020/02/03	3	82.30	5	83.12	84.80	-2	8,065	-0.02%
2020/01/31	25	86.20	1	86.40	86.50	24	8,256	0.29%
2020/01/30	86	88.10	11	87.72	86.60	75	8,282	0.91%
2020/01/20	7	95.57	3	95.00	96.20	4	8,158	0.05%
2020/01/17	4	95.45	10	96.10	95.00	-6	8,174	-0.07%
2020/01/16	4	95.73	1	96.90	96.60	3	8,264	0.04%
2020/01/15	16	96.18	0	0.00	95.50	16	8,159	0.20%
2020/01/14	2	99.20	2	98.25	98.30	0	8,055	0.00%
2020/01/13	2	97.00	3	97.43	98.20	-1	7,961	-0.01%
2020/01/10	10	98.03	25	99.45	97.00	-15	7,897	-0.19%
2020/01/09	28	100.11	53	99.98	100.50	-25	7,686	-0.33%
2020/01/08	12	99.42	32	100.13	97.40	-20	7,556	-0.26%
2020/01/07	54	98.99	7	98.54	99.20	47	7,403	0.63%
2020/01/06	65	105.70	5	107.50	103.00	60	7,077	0.85%
2020/01/03	37	103.74	135	105.01	104.50	-98	6,656	-1.47%	大賣/
2020/01/02	24	109.58	41	109.17	108.50	-17	6,306	-0.27%
2019/12/31	9	106.22	3	107.17	108.00	6	6,011	0.10%
2019/12/30	122	106.73	15	105.07	105.50	107	5,801	1.84%	大買/鉅額交易
2019/12/27	25	107.54	47	105.93	106.00	-22	5,576	-0.39%
2019/12/26	58	106.68	47	106.83	106.50	11	5,269	0.21%
2019/12/25	45	99.34	78	99.55	101.50	-33	4,672	-0.71%
2019/12/24	24	96.00	11	96.33	96.50	13	4,318	0.30%
2019/12/23	7	96.17	55	96.85	95.80	-48	4,028	-1.19%
2019/12/20	14	86.98	24	88.24	88.90	-10	3,572	-0.28%
2019/12/19	49	87.31	1	85.90	85.60	48	3,250	1.48%
2019/12/18	12	86.22	6	87.07	86.50	6	3,126	0.19%
2019/12/17	7	85.89	14	86.18	86.00	-7	3,007	-0.23%
2019/12/16	3	82.27	15	82.38	82.80	-12	2,674	-0.45%
2019/12/12	8	81.13	3	80.60	80.20	5	2,560	0.20%
2019/12/10	0	0.00	2	79.00	79.20	-2	2,462	-0.08%
2019/12/09	0	0.00	15	79.09	78.90	-15	2,476	-0.61%
2019/12/06	7	78.37	0	0.00	78.40	7	2,492	0.28%
2019/12/05	0	0.00	8	79.00	78.70	-8	2,519	-0.32%
2019/11/29	6	77.93	0	0.00	78.40	6	2,554	0.23%
2019/11/28	6	77.98	0	0.00	77.80	6	2,560	0.23%
2019/11/26	6	78.68	4	78.65	78.90	2	2,729	0.07%
2019/11/21	2	76.20	0	0.00	76.50	2	2,896	0.07%
2019/11/20	4	76.68	0	0.00	76.60	4	2,931	0.14%
2019/11/11	5	79.88	0	0.00	79.70	5	3,175	0.16%
2019/11/08	6	83.17	1	83.00	83.00	5	3,204	0.16%
2019/11/07	1	83.60	3	84.40	83.60	-2	3,248	-0.06%
2019/11/06	2	84.30	4	84.50	84.20	-2	3,240	-0.06%
2019/11/05	1	85.20	3	85.77	85.20	-2	3,239	-0.06%
2019/11/04	0	0.00	4	85.90	85.40	-4	3,240	-0.12%
2019/11/01	1	85.00	4	85.05	85.30	-3	3,225	-0.09%
2019/10/31	2	84.05	19	84.45	84.00	-17	3,225	-0.53%
2019/10/30	3	85.00	14	86.16	84.90	-11	3,181	-0.35%
2019/10/29	0	0.00	18	83.49	84.80	-18	2,957	-0.61%
2019/10/28	1	82.30	4	82.50	82.10	-3	2,908	-0.10%
2019/10/25	2	83.15	5	83.90	83.00	-3	2,909	-0.10%
2019/10/24	10	83.39	51	83.44	84.30	-41	2,857	-1.43%
2019/10/23	0	0.00	4	81.60	81.10	-4	2,728	-0.15%
2019/10/22	2	80.45	0	0.00	80.10	2	2,736	0.07%
2019/10/21	3	80.40	0	0.00	80.20	3	2,780	0.11%
2019/10/18	9	80.84	0	0.00	80.80	9	2,802	0.32%
2019/10/17	1	79.70	0	0.00	79.80	1	2,838	0.04%
2019/10/16	0	0.00	2	79.90	79.80	-2	2,929	-0.07%
2019/10/15	0	0.00	9	79.30	79.10	-9	3,218	-0.28%
2019/10/14	0	0.00	20	79.08	78.90	-20	3,284	-0.61%
2019/10/08	13	80.74	0	0.00	80.40	13	3,290	0.40%
2019/10/07	1	81.80	0	0.00	81.10	1	3,333	0.03%
2019/10/04	3	80.60	0	0.00	81.00	3	3,349	0.09%
2019/10/02	12	81.10	0	0.00	81.50	12	3,389	0.35%
2019/10/01	4	79.78	0	0.00	80.60	4	3,381	0.12%
2019/09/27	1	78.40	0	0.00	78.30	1	3,409	0.03%
2019/09/26	1	79.60	0	0.00	79.30	1	3,494	0.03%
2019/09/25	21	78.92	1	79.50	79.30	20	3,539	0.57%
2019/09/24	1	81.20	0	0.00	81.20	1	3,690	0.03%
2019/09/23	6	81.42	0	0.00	81.00	6	3,757	0.16%
2019/09/20	1	80.20	3	80.60	80.70	-2	4,061	-0.05%
2019/09/19	3	80.47	0	0.00	80.40	3	4,033	0.07%
2019/09/18	13	81.51	1	81.50	81.50	12	4,017	0.30%
2019/09/17	1	82.00	2	82.45	81.90	-1	4,030	-0.02%
2019/09/16	8	81.50	2	81.40	81.50	6	4,101	0.15%
2019/09/12	2	82.60	0	0.00	82.60	2	4,166	0.05%
2019/09/11	4	82.80	4	83.00	82.30	0	4,240	0.00%
2019/09/10	3	82.00	0	0.00	82.30	3	4,277	0.07%
2019/09/09	2	84.40	0	0.00	83.60	2	4,317	0.05%
2019/09/06	2	85.25	0	0.00	85.30	2	4,528	0.04%
2019/09/05	0	0.00	2	86.35	85.90	-2	4,789	-0.04%
2019/09/04	1	85.40	4	85.40	85.50	-3	4,813	-0.06%
2019/09/03	5	85.98	3	86.60	84.70	2	4,841	0.04%
2019/09/02	2	86.10	0	0.00	86.00	2	4,833	0.04%
2019/08/30	2	85.80	2	86.70	85.70	0	4,851	0.00%
2019/08/29	25	88.31	33	86.63	86.10	-8	4,820	-0.17%
2019/08/28	20	86.38	27	85.95	87.70	-7	4,687	-0.15%
2019/08/27	0	0.00	4	84.25	84.00	-4	4,565	-0.09%
2019/08/26	3	83.03	1	82.40	82.00	2	4,579	0.04%
2019/08/23	4	85.10	12	86.20	85.10	-8	4,534	-0.18%
2019/08/22	5	86.00	10	86.35	85.80	-5	4,491	-0.11%
2019/08/21	6	84.83	10	85.04	85.30	-4	4,431	-0.09%
2019/08/20	0	0.00	3	84.60	85.30	-3	4,411	-0.07%
2019/08/19	26	84.84	14	85.10	84.10	12	4,378	0.27%
2019/08/16	25	84.42	9	84.29	85.00	16	4,345	0.37%
2019/08/15	1	81.50	0	0.00	82.60	1	4,266	0.02%
2019/08/14	1	81.60	5	82.30	82.30	-4	4,258	-0.09%
2019/08/13	7	82.03	0	0.00	80.70	7	4,238	0.17%
2019/08/12	17	82.94	1	82.40	82.90	16	4,208	0.38%
2019/08/08	6	79.73	2	80.00	79.50	4	4,154	0.10%
2019/08/07	6	78.77	5	78.80	78.00	1	4,167	0.02%
2019/08/06	2	76.05	7	75.34	79.50	-5	4,196	-0.12%
2019/08/02	1	80.40	0	0.00	80.60	1	4,196	0.02%
2019/08/01	1	82.90	0	0.00	82.70	1	4,210	0.02%
2019/07/31	1	82.20	2	83.20	83.40	-1	4,220	-0.02%
2019/07/30	6	82.27	0	0.00	81.80	6	4,191	0.14%
2019/07/29	3	85.93	2	86.10	85.10	1	4,203	0.02%
2019/07/26	1	85.20	1	85.20	85.40	0	4,270	0.00%
2019/07/25	2	85.15	0	0.00	86.00	2	4,275	0.05%
2019/07/23	1	84.80	5	84.90	84.80	-4	4,307	-0.09%
2019/07/22	6	84.93	1	85.30	84.90	5	4,351	0.11%
2019/07/19	16	85.40	13	85.46	85.00	3	4,365	0.07%
2019/07/18	10	87.39	4	87.70	85.00	6	4,337	0.14%
2019/07/17	21	90.50	36	90.58	87.20	-15	4,321	-0.35%
2019/07/16	11	86.81	2	88.05	86.80	9	4,094	0.22%
2019/07/15	2	85.70	1	85.80	86.00	1	4,122	0.02%
2019/07/12	3	85.57	0	0.00	85.80	3	4,268	0.07%
2019/07/11	6	86.87	13	86.57	86.00	-7	4,338	-0.16%
2019/07/10	0	0.00	1	85.90	86.40	-1	4,383	-0.02%
2019/07/09	7	84.31	0	0.00	84.00	7	4,450	0.16%
2019/07/08	2	85.35	0	0.00	85.10	2	4,593	0.04%
2019/07/05	3	86.53	0	0.00	86.40	3	4,668	0.06%
2019/07/04	1	85.90	2	86.30	86.00	-1	4,777	-0.02%
2019/07/03	3	88.47	3	87.07	87.00	0	4,814	0.00%
2019/07/02	8	89.04	5	88.62	88.50	3	4,827	0.06%
2019/07/01	23	91.25	19	90.51	89.70	4	4,829	0.08%
2019/06/28	1	86.00	0	0.00	86.90	1	4,801	0.02%
2019/06/27	28	87.21	37	87.15	86.90	-9	5,131	-0.18%
2019/06/25	0	0.00	2	81.85	81.30	-2	5,226	-0.04%
2019/06/24	1	81.70	0	0.00	82.70	1	5,489	0.02%
2019/06/21	8	83.60	1	82.60	80.80	7	6,009	0.12%
2019/06/20	1	83.50	7	83.99	84.00	-6	6,228	-0.10%
2019/06/19	2	82.65	17	82.67	82.20	-15	6,977	-0.21%
2019/06/18	3	81.87	1	82.50	80.80	2	7,536	0.03%
2019/06/17	5	81.20	0	0.00	83.00	5	7,921	0.06%
2019/06/14	12	82.21	8	82.38	81.60	4	7,923	0.05%
2019/06/13	19	81.11	23	81.58	80.40	-4	7,774	-0.05%
2019/06/12	2	74.55	2	75.60	76.00	0	7,605	0.00%
2019/06/11	6	74.50	8	74.18	74.10	-2	7,906	-0.03%
2019/05/29	0	0.00	10	72.00	72.20	-10	8,229	-0.12%
2019/05/20	3	75.90	3	75.70	75.20	0	9,297	0.00%
2019/05/17	0	0.00	1	76.20	75.00	-1	9,366	-0.01%
2019/05/16	3	79.40	0	0.00	78.00	3	9,375	0.03%
2019/05/15	0	0.00	4	80.65	80.00	-4	9,406	-0.04%
2019/05/14	34	79.11	4	79.63	80.60	30	9,518	0.32%
2019/05/13	2	79.05	65	79.62	78.50	-63	9,507	-0.66%
2019/05/10	0	0.00	2	83.45	81.50	-2	9,510	-0.02%
2019/05/09	7	82.37	7	81.47	82.00	0	9,554	0.00%
2019/05/08	5	84.50	0	0.00	85.40	5	9,574	0.05%
2019/05/06	16	86.45	4	86.40	85.70	12	9,611	0.12%
2019/05/03	29	90.12	3	90.47	89.70	26	9,571	0.27%
2019/05/02	7	88.13	0	0.00	88.00	7	9,524	0.07%
2019/04/30	3	87.03	9	86.89	88.30	-6	9,544	-0.06%
2019/04/29	1	85.50	49	87.17	85.50	-48	9,591	-0.50%
2019/04/26	19	87.76	15	87.33	87.50	4	9,773	0.04%
2019/04/24	2	90.90	5	91.18	90.80	-3	9,943	-0.03%
2019/04/23	15	91.01	4	90.78	90.40	11	10,073	0.11%
2019/04/22	4	92.45	2	92.15	92.00	2	10,362	0.02%
2019/04/19	6	91.48	3	91.30	91.30	3	10,529	0.03%
2019/04/18	10	92.42	15	92.82	92.50	-5	10,755	-0.05%
2019/04/17	18	91.96	24	91.57	91.20	-6	10,669	-0.06%
2019/04/16	12	91.77	10	91.94	92.20	2	10,632	0.02%
2019/04/15	1	93.60	8	92.95	93.60	-7	10,584	-0.07%
2019/04/12	45	92.38	6	92.93	91.50	39	10,511	0.37%
2019/04/11	5	95.52	9	98.07	94.80	-4	10,375	-0.04%
2019/04/10	19	97.12	24	97.53	96.30	-5	10,308	-0.05%
2019/04/09	18	97.11	10	98.10	96.10	8	10,267	0.08%
2019/04/08	30	98.01	13	98.12	96.50	17	10,221	0.17%
2019/04/03	1	98.90	2	98.05	97.50	-1	10,114	-0.01%
2019/04/02	40	98.22	47	98.66	98.80	-7	10,066	-0.07%
2019/04/01	61	101.03	70	101.17	97.40	-9	9,895	-0.09%
2019/03/29	16	96.97	13	97.08	98.40	3	9,486	0.03%
2019/03/28	61	97.14	58	97.67	96.40	3	9,346	0.03%
2019/03/27	61	97.84	11	97.54	97.70	50	9,125	0.55%
2019/03/26	18	98.98	71	99.80	99.10	-53	8,857	-0.60%
2019/03/25	42	93.12	37	93.71	95.60	5	8,350	0.06%
2019/03/22	76	94.74	30	95.03	94.60	46	8,080	0.57%
2019/03/21	12	89.30	57	88.59	90.50	-45	7,287	-0.62%
2019/03/20	30	84.29	31	84.92	82.30	-1	6,741	-0.01%
2019/03/19	15	79.59	14	79.83	80.20	1	6,353	0.02%
2019/03/18	27	79.75	21	80.09	78.80	6	6,301	0.10%
2019/03/15	7	79.04	10	78.78	78.80	-3	6,244	-0.05%
2019/03/14	3	80.13	4	79.55	80.10	-1	6,161	-0.02%
2019/03/13	1	75.80	14	78.16	79.10	-13	5,920	-0.22%
2019/03/12	3	76.07	7	76.47	75.60	-4	5,834	-0.07%
2019/03/11	2	75.00	0	0.00	74.90	2	5,819	0.03%
2019/03/08	13	74.62	9	74.97	74.80	4	5,987	0.07%
2019/03/07	11	76.26	0	0.00	75.60	11	6,020	0.18%
2019/03/06	2	77.55	2	79.00	77.40	0	6,106	0.00%
2019/03/05	0	0.00	42	78.16	77.20	-42	6,139	-0.68%
2019/03/04	5	77.56	7	78.34	77.00	-2	6,128	-0.03%
2019/02/27	2	76.85	5	76.40	77.20	-3	6,089	-0.05%
2019/02/26	28	78.03	22	78.46	77.50	6	6,118	0.10%
2019/02/25	13	79.92	11	80.17	79.20	2	6,320	0.03%
2019/02/22	27	79.32	45	79.06	78.80	-18	6,205	-0.29%
2019/02/21	12	79.71	67	79.23	79.70	-55	6,066	-0.91%
2019/02/20	15	75.45	1	74.80	74.20	14	5,579	0.25%
2019/02/19	14	75.44	12	75.63	75.00	2	5,591	0.04%
2019/02/18	15	73.59	5	74.40	74.50	10	5,466	0.18%
2019/02/15	23	73.03	0	0.00	72.50	23	5,404	0.43%
2019/02/14	11	75.18	7	75.00	74.10	4	5,410	0.07%
2019/02/13	6	76.57	27	76.54	74.80	-21	5,440	-0.39%
2019/02/12	7	75.04	5	75.26	75.00	2	5,329	0.04%
2019/02/11	15	74.17	4	74.85	74.80	11	5,362	0.21%
2019/01/30	19	74.29	3	74.57	73.50	16	5,743	0.28%
2019/01/29	3	72.13	11	73.69	74.00	-8	6,050	-0.13%
2019/01/25	3	73.40	1	73.70	73.20	2	6,071	0.03%
2019/01/24	2	72.95	0	0.00	72.50	2	6,106	0.03%
2019/01/23	2	72.85	1	73.50	72.50	1	6,125	0.02%
2019/01/22	10	73.38	0	0.00	73.00	10	6,136	0.16%
2019/01/21	28	74.55	5	74.26	73.80	23	6,157	0.37%
2019/01/18	29	74.83	48	74.65	74.30	-19	6,148	-0.31%
2019/01/17	40	73.77	3	75.40	72.70	37	5,990	0.62%
2019/01/16	4	74.65	5	74.40	74.10	-1	5,890	-0.02%
2019/01/15	5	73.94	12	74.28	75.50	-7	5,839	-0.12%
2019/01/14	19	74.95	13	74.57	75.10	6	5,709	0.11%
2019/01/11	21	72.50	25	72.52	71.80	-4	5,386	-0.07%
2019/01/10	18	71.58	53	70.80	71.50	-35	5,164	-0.68%
2019/01/09	19	68.08	21	68.85	67.60	-2	4,877	-0.04%
2019/01/08	10	66.35	21	67.62	68.50	-11	4,827	-0.23%
2019/01/07	0	0.00	34	65.91	66.40	-34	4,801	-0.71%
2019/01/04	25	63.34	10	63.68	64.00	15	4,813	0.31%
2019/01/03	15	66.10	1	66.60	65.30	14	4,893	0.29%
2019/01/02	10	66.60	30	67.07	67.00	-20	4,968	-0.40%
2018/12/28	6	66.12	37	66.61	66.20	-31	4,990	-0.62%
2018/12/27	21	64.48	7	64.51	65.20	14	4,989	0.28%
2018/12/26	9	63.24	3	64.70	62.70	6	4,986	0.12%
2018/12/25	6	63.72	1	63.20	63.70	5	5,055	0.10%
2018/12/24	11	64.42	0	0.00	65.00	11	5,187	0.21%
2018/12/22	1	63.80	4	64.03	63.80	-3	5,205	-0.06%
2018/12/21	9	63.41	2	63.40	64.60	7	5,238	0.13%
2018/12/20	12	65.60	0	0.00	64.50	12	5,217	0.23%
2018/12/19	15	67.00	1	67.20	66.30	14	5,225	0.27%
2018/12/18	1	66.70	8	68.66	66.70	-7	5,263	-0.13%
2018/12/17	4	67.98	0	0.00	68.60	4	5,355	0.07%
2018/12/14	1	66.80	4	67.85	67.50	-3	5,358	-0.06%
2018/12/13	47	68.03	47	68.69	67.40	0	5,338	0.00%
2018/12/12	2	66.15	3	65.93	67.70	-1	5,285	-0.02%
2018/12/11	2	64.25	1	64.50	64.60	1	5,251	0.02%
2018/12/10	4	63.68	0	0.00	63.50	4	5,277	0.08%
2018/12/07	0	0.00	35	65.59	65.60	-35	5,273	-0.66%
2018/12/06	93	65.87	107	66.53	64.70	-14	5,302	-0.26%	大賣/
2018/12/05	22	67.51	26	68.02	66.90	-4	5,326	-0.08%
2018/12/04	10	69.60	22	70.01	69.90	-12	5,422	-0.22%
2018/12/03	64	68.92	4	70.70	69.80	60	5,413	1.11%
2018/11/30	12	66.96	0	0.00	66.70	12	5,250	0.23%
2018/11/29	40	67.42	130	68.70	66.50	-90	5,216	-1.73%	大賣/
2018/11/28	19	66.83	41	67.16	68.00	-22	5,100	-0.43%
2018/11/27	16	65.59	22	65.78	66.90	-6	5,032	-0.12%
2018/11/23	11	64.52	5	64.10	64.40	6	4,940	0.12%
2018/11/22	29	65.69	49	67.36	64.10	-20	4,887	-0.41%
2018/11/21	2	62.30	4	63.58	63.60	-2	4,645	-0.04%
2018/11/20	1	63.00	2	62.95	62.90	-1	4,632	-0.02%
2018/11/19	12	63.38	7	63.07	63.50	5	4,629	0.11%
2018/11/16	0	0.00	5	62.70	62.60	-5	4,624	-0.11%
2018/11/15	0	0.00	1	61.50	61.70	-1	4,569	-0.02%
2018/11/14	13	61.91	2	62.40	60.80	11	4,587	0.24%
2018/11/13	10	58.74	8	59.99	62.20	2	4,617	0.04%
2018/11/12	39	62.91	5	62.14	61.10	34	4,614	0.74%
2018/11/09	2	61.00	7	61.60	62.00	-5	4,641	-0.11%
2018/11/08	21	62.53	16	63.29	61.80	5	4,694	0.11%
2018/11/07	28	61.80	23	62.50	63.00	5	4,732	0.11%
2018/11/06	100	64.01	92	65.49	62.50	8	4,522	0.18%
2018/11/05	0	0.00	4	60.60	60.60	-4	4,226	-0.09%
2018/11/02	1	59.70	6	57.78	58.20	-5	4,408	-0.11%
2018/11/01	5	56.32	2	58.35	57.90	3	4,733	0.06%
2018/10/31	3	54.27	12	55.03	55.40	-9	4,905	-0.18%
2018/10/30	5	53.36	0	0.00	52.40	5	4,885	0.10%
2018/10/29	3	53.73	3	54.07	54.00	0	4,862	0.00%
2018/10/26	35	56.09	40	56.78	54.80	-5	4,844	-0.10%
2018/10/25	5	56.20	27	57.30	56.80	-22	4,816	-0.46%
2018/10/24	2	59.15	4	59.00	60.20	-2	4,759	-0.04%
2018/10/23	1	58.20	0	0.00	58.00	1	4,734	0.02%
2018/10/22	2	59.50	2	60.60	60.90	0	4,739	0.00%
2018/10/19	1	57.40	6	57.55	59.70	-5	4,740	-0.11%
2018/10/18	1	58.50	2	59.55	58.50	-1	4,744	-0.02%
2018/10/17	0	0.00	4	58.73	58.50	-4	4,821	-0.08%
2018/10/16	2	59.10	2	58.80	57.80	0	4,898	0.00%
2018/10/15	2	57.50	0	0.00	57.80	2	5,034	0.04%
2018/10/12	0	0.00	12	56.11	57.40	-12	5,083	-0.24%
2018/10/11	15	54.88	2	55.60	54.50	13	5,070	0.26%
2018/10/09	7	60.80	0	0.00	60.50	7	5,094	0.14%
2018/10/08	17	65.25	11	66.64	64.80	6	5,036	0.12%
2018/10/05	2	68.95	4	67.15	67.00	-2	5,060	-0.04%
2018/10/04	3	70.40	0	0.00	70.20	3	5,118	0.06%
2018/10/03	3	72.50	0	0.00	70.00	3	5,118	0.06%
2018/10/02	9	73.50	5	77.00	73.50	4	5,095	0.08%
2018/10/01	0	0.00	4	73.08	73.30	-4	5,000	-0.08%
2018/09/28	0	0.00	1	72.20	72.30	-1	5,050	-0.02%
2018/09/27	0	0.00	1	72.40	71.70	-1	5,147	-0.02%
2018/09/26	4	72.40	3	71.70	71.40	1	5,164	0.02%
2018/09/25	1	72.80	4	71.18	72.20	-3	5,172	-0.06%
2018/09/21	4	68.08	7	68.44	70.20	-3	5,170	-0.06%
2018/09/19	0	0.00	4	70.70	70.20	-4	5,087	-0.08%
2018/09/18	0	0.00	1	70.20	70.00	-1	5,141	-0.02%
2018/09/17	0	0.00	4	71.60	71.70	-4	5,179	-0.08%
2018/09/14	1	71.00	3	70.00	71.70	-2	5,216	-0.04%
2018/09/13	0	0.00	4	69.50	68.50	-4	5,236	-0.08%
2018/09/12	2	69.30	5	69.44	69.20	-3	5,278	-0.06%
2018/09/11	3	68.50	11	70.97	70.70	-8	5,357	-0.15%
2018/09/10	25	70.42	6	71.38	69.30	19	5,325	0.36%
2018/09/07	16	77.29	9	78.04	77.00	7	5,431	0.13%
2018/09/06	4	79.40	0	0.00	79.80	4	5,571	0.07%
2018/09/05	0	0.00	5	80.56	80.20	-5	5,869	-0.09%
2018/09/04	1	78.80	0	0.00	79.50	1	6,252	0.02%
2018/09/03	2	79.35	1	79.70	78.70	1	6,833	0.01%
2018/08/31	3	80.27	0	0.00	80.80	3	7,235	0.04%
2018/08/30	2	80.70	0	0.00	80.70	2	7,340	0.03%
2018/08/29	4	80.48	0	0.00	80.40	4	7,524	0.05%
2018/08/28	9	80.97	1	81.20	80.60	8	7,796	0.10%
2018/08/27	1	79.40	6	79.50	80.40	-5	7,822	-0.06%
2018/08/24	15	78.50	1	79.00	78.60	14	7,863	0.18%
2018/08/23	6	80.02	5	81.10	79.30	1	7,938	0.01%
2018/08/22	0	0.00	15	79.70	80.10	-15	7,956	-0.19%
2018/08/21	0	0.00	18	79.81	79.70	-18	8,028	-0.22%
2018/08/20	1	78.50	0	0.00	78.60	1	8,107	0.01%
2018/08/17	5	79.86	0	0.00	79.50	5	8,203	0.06%
2018/08/16	15	79.10	1	78.90	80.00	14	8,362	0.17%
2018/08/15	52	81.45	16	82.14	80.00	36	8,296	0.43%
2018/08/14	30	81.10	85	82.34	81.60	-55	8,375	-0.66%
2018/08/13	65	82.34	31	82.43	82.60	34	8,370	0.41%
2018/08/10	3	89.43	1	91.60	88.30	2	8,213	0.02%
2018/08/09	25	90.88	8	91.09	90.80	17	8,330	0.20%
2018/08/08	18	87.56	39	91.05	92.20	-21	8,183	-0.26%
2018/08/07	38	84.11	27	83.74	83.90	11	7,839	0.14%
2018/08/06	0	0.00	6	87.80	88.00	-6	7,689	-0.08%
2018/08/03	0	0.00	10	88.62	88.70	-10	7,762	-0.13%
2018/08/02	10	88.27	2	89.05	88.10	8	7,787	0.10%
2018/08/01	3	89.70	0	0.00	89.10	3	7,823	0.04%
2018/07/31	0	0.00	2	89.70	89.30	-2	7,818	-0.03%
2018/07/30	5	89.70	3	91.53	89.70	2	7,938	0.03%
2018/07/27	1	89.20	1	89.50	89.20	0	7,938	0.00%
2018/07/26	2	88.10	1	89.10	88.10	1	7,950	0.01%
2018/07/25	1	89.50	4	89.50	88.50	-3	7,991	-0.04%
2018/07/24	2	87.75	1	88.40	89.00	1	8,123	0.01%
2018/07/23	19	88.88	0	0.00	89.50	19	8,134	0.23%
2018/07/20	3	92.50	7	93.53	92.20	-4	8,180	-0.05%
2018/07/19	3	91.07	2	92.00	91.10	1	8,116	0.01%
2018/07/18	3	90.70	0	0.00	90.30	3	8,211	0.04%
2018/07/17	3	92.37	16	93.31	91.90	-13	8,406	-0.15%
2018/07/13	5	91.30	1	92.00	91.00	4	8,549	0.05%
2018/07/12	3	90.13	6	90.72	91.50	-3	8,961	-0.03%
2018/07/11	1	87.30	0	0.00	87.50	1	9,523	0.01%
2018/07/10	8	89.35	2	89.20	88.90	6	9,647	0.06%
2018/07/09	2	88.10	0	0.00	87.30	2	9,676	0.02%
2018/07/06	14	86.91	12	88.00	89.40	2	9,702	0.02%
2018/07/05	29	87.90	4	90.48	86.00	25	9,703	0.26%
2018/07/04	3	90.07	6	90.18	90.20	-3	9,695	-0.03%
2018/07/03	4	91.53	0	0.00	90.50	4	9,676	0.04%
2018/07/02	10	93.99	6	96.15	92.00	4	9,669	0.04%
2018/06/29	1	91.80	4	92.73	94.00	-3	9,665	-0.03%
2018/06/28	0	0.00	2	92.00	91.70	-2	9,635	-0.02%
2018/06/27	17	92.66	4	92.75	90.90	13	9,654	0.13%
2018/06/26	11	91.35	9	91.97	92.50	2	9,635	0.02%
2018/06/25	27	95.28	7	93.80	93.30	20	9,602	0.21%
2018/06/22	18	96.39	8	97.30	96.80	10	9,646	0.10%
2018/06/21	16	100.23	2	101.00	98.50	14	9,690	0.14%
2018/06/20	42	98.93	28	99.93	99.00	14	9,823	0.14%
2018/06/19	19	103.13	6	104.00	102.00	13	9,921	0.13%
2018/06/15	31	106.84	13	108.88	107.00	18	10,086	0.18%
2018/06/14	16	109.72	9	110.28	110.00	7	10,122	0.07%
2018/06/13	27	110.87	11	115.09	109.50	16	10,003	0.16%
2018/06/12	16	113.53	8	112.63	111.50	8	9,896	0.08%
2018/06/11	210	112.47	234	112.97	111.00	-24	9,973	-0.24%	大買/大賣/
2018/06/08	212	107.33	288	107.18	107.50	-76	9,426	-0.81%	大買/大賣/
2018/06/07	14	98.75	4	99.55	97.90	10	9,122	0.11%
2018/06/06	14	101.23	13	102.77	99.30	1	9,083	0.01%
2018/06/05	5	98.96	6	98.32	98.90	-1	9,182	-0.01%
2018/06/04	1	96.30	28	95.93	95.30	-27	8,960	-0.30%
2018/06/01	11	95.20	14	95.51	94.70	-3	9,016	-0.03%
2018/05/31	6	94.02	10	94.94	94.70	-4	9,096	-0.04%
2018/05/30	11	93.31	3	93.20	93.20	8	9,150	0.09%
2018/05/29	15	95.85	8	97.28	95.50	7	9,289	0.08%
2018/05/28	32	96.78	11	96.19	95.90	21	9,717	0.22%
2018/05/25	12	96.22	11	96.87	95.20	1	9,996	0.01%
2018/05/24	10	95.57	17	95.24	95.00	-7	9,908	-0.07%
2018/05/23	6	92.25	2	92.50	92.10	4	9,867	0.04%
2018/05/22	43	94.72	49	94.53	92.50	-6	9,902	-0.06%
2018/05/21	11	92.45	8	91.99	92.50	3	9,906	0.03%
2018/05/18	7	90.97	2	92.20	90.20	5	9,899	0.05%
2018/05/17	8	93.63	7	94.26	92.20	1	10,010	0.01%
2018/05/16	3	90.57	4	89.95	90.00	-1	9,969	-0.01%
2018/05/15	1	89.00	8	89.08	88.30	-7	10,102	-0.07%
2018/05/14	13	88.49	34	89.04	88.60	-21	10,327	-0.20%
2018/05/11	7	90.66	10	92.30	90.00	-3	10,396	-0.03%
2018/05/10	4	91.45	2	91.30	91.30	2	10,518	0.02%
2018/05/09	2	91.20	2	92.90	90.30	0	10,770	0.00%
2018/05/08	3	90.97	5	90.74	90.70	-2	10,944	-0.02%
2018/05/07	49	91.54	43	93.07	92.30	6	11,138	0.05%
2018/05/04	3	89.30	3	91.03	89.80	0	11,659	0.00%
2018/05/03	4	89.85	2	90.65	89.20	2	11,957	0.02%
2018/05/02	16	91.48	4	91.28	90.40	12	12,704	0.09%
2018/04/30	26	87.45	26	91.25	92.40	0	13,070	0.00%
2018/04/27	6	90.48	8	91.49	91.00	-2	12,940	-0.02%
2018/04/26	27	92.53	1	88.00	89.90	26	12,914	0.20%
2018/04/25	26	95.53	7	95.44	95.30	19	12,840	0.15%
2018/04/24	20	96.19	5	95.88	95.00	15	12,816	0.12%
2018/04/23	15	102.57	7	101.30	99.50	8	12,740	0.06%
2018/04/20	3	106.67	5	108.30	106.50	-2	12,537	-0.02%
2018/04/19	5	107.40	2	108.00	106.50	3	12,413	0.02%
2018/04/18	240	113.43	213	114.65	107.00	27	12,497	0.22%	大買/大賣/
2018/04/17	20	110.20	59	110.03	109.50	-39	12,046	-0.32%
2018/04/16	5	104.20	12	104.54	104.00	-7	11,418	-0.06%
2018/04/13	3	102.67	2	102.50	102.50	1	11,333	0.01%
2018/04/12	0	0.00	1	102.00	102.00	-1	11,311	-0.01%
2018/04/11	6	103.33	2	104.50	101.50	4	11,358	0.04%
2018/04/10	1	104.00	2	104.75	103.00	-1	11,373	-0.01%
2018/04/09	0	0.00	2	101.00	100.50	-2	11,333	-0.02%
2018/04/03	1	100.50	2	100.50	100.50	-1	11,428	-0.01%
2018/04/02	6	101.83	0	0.00	101.50	6	11,484	0.05%
2018/03/31	1	102.00	0	0.00	102.50	1	11,617	0.01%
2018/03/30	6	102.50	0	0.00	102.50	6	11,741	0.05%
2018/03/29	6	104.25	0	0.00	103.00	6	11,891	0.05%
2018/03/28	4	104.88	1	104.50	104.00	3	11,923	0.03%
2018/03/27	11	104.91	2	106.50	105.00	9	11,935	0.08%
2018/03/26	3	103.83	4	104.63	104.00	-1	11,928	-0.01%
2018/03/23	77	101.68	5	103.60	103.50	72	11,928	0.60%
2018/03/22	50	109.20	32	109.34	107.50	18	11,923	0.15%
2018/03/21	8	111.38	12	111.79	111.50	-4	11,799	-0.03%
2018/03/20	10	111.75	204	113.70	108.50	-194	11,627	-1.67%	大賣/鉅額交易
2018/03/19	200	111.00	1	110.00	111.50	199	11,530	1.73%	大買/鉅額交易
2018/03/16	16	109.69	15	110.60	109.50	1	11,568	0.01%
2018/03/15	15	111.53	39	111.15	109.00	-24	11,700	-0.21%
2018/03/14	15	105.53	0	0.00	107.00	15	11,310	0.13%
2018/03/13	20	106.45	49	107.12	106.00	-29	11,513	-0.25%
2018/03/12	12	105.00	2	104.50	104.50	10	11,617	0.09%
2018/03/09	28	107.25	25	108.42	104.50	3	11,812	0.03%
2018/03/08	4	104.63	3	103.50	104.00	1	11,748	0.01%
2018/03/07	23	103.63	12	103.92	103.00	11	11,836	0.09%
2018/03/06	26	105.50	7	105.86	106.00	19	11,998	0.16%
2018/03/05	24	107.60	3	108.00	105.50	21	12,005	0.17%
2018/03/02	4	108.25	17	107.79	107.50	-13	11,990	-0.11%
2018/03/01	7	110.14	8	111.13	110.00	-1	11,933	-0.01%
2018/02/27	10	105.80	82	109.09	110.00	-72	11,587	-0.62%
2018/02/26	17	99.83	18	100.14	100.00	-1	11,284	-0.01%
2018/02/23	3	103.00	18	102.53	100.50	-15	11,390	-0.13%
2018/02/22	2	98.40	7	99.96	99.70	-5	11,747	-0.04%
2018/02/21	0	0.00	10	99.86	100.50	-10	11,855	-0.08%
2018/02/12	15	94.47	0	0.00	93.00	15	11,861	0.13%
2018/02/09	2	92.45	2	93.50	96.00	0	12,282	0.00%
2018/02/08	66	97.67	13	96.42	96.00	53	12,232	0.43%
2018/02/07	51	102.45	42	101.88	97.80	9	12,194	0.07%
2018/02/06	68	98.72	1	97.70	97.80	67	12,216	0.55%
2018/02/05	14	108.36	20	108.88	108.50	-6	12,046	-0.05%
2018/02/02	19	113.74	68	113.74	112.50	-49	12,119	-0.40%
2018/02/01	28	116.16	20	116.28	114.00	8	12,158	0.07%
2018/01/31	11	118.64	8	118.94	118.00	3	12,072	0.02%
2018/01/30	23	122.02	29	121.95	123.00	-6	12,087	-0.05%
2018/01/29	47	122.18	36	123.69	124.00	11	12,033	0.09%
2018/01/26	9	116.00	22	116.55	116.00	-13	11,783	-0.11%
2018/01/25	51	110.35	115	114.22	116.00	-64	11,579	-0.55%	大賣/
2018/01/24	0	0.00	88	103.04	105.50	-88	10,980	-0.80%
2018/01/23	12	96.84	0	0.00	96.10	12	11,090	0.11%
2018/01/22	2	95.30	12	97.87	98.20	-10	11,386	-0.09%
2018/01/19	9	96.67	0	0.00	95.30	9	11,767	0.08%
2018/01/18	6	98.80	0	0.00	97.50	6	11,898	0.05%
2018/01/17	0	0.00	7	100.29	99.50	-7	12,261	-0.06%
2018/01/16	2	97.70	6	99.00	98.60	-4	12,775	-0.03%
2018/01/15	10	97.82	4	97.85	97.80	6	12,979	0.05%
2018/01/12	7	99.01	34	99.06	98.00	-27	13,301	-0.20%
2018/01/11	2	95.20	1	95.00	95.30	1	13,567	0.01%
2018/01/10	8	94.83	0	0.00	95.00	8	13,922	0.06%
2018/01/09	17	97.48	1	97.40	95.50	16	14,366	0.11%
2018/01/08	11	98.29	1	98.30	97.50	10	14,563	0.07%
2018/01/05	1	100.00	2	101.00	100.00	-1	14,791	-0.01%
2018/01/04	2	97.70	29	99.89	99.70	-27	15,107	-0.18%
2018/01/03	3	98.27	6	98.90	98.50	-3	15,646	-0.02%
2018/01/02	5	96.22	14	97.56	98.40	-9	16,449	-0.05%