亞光 (3019)-凱基-三重券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/22	21	113.86	20	113.90	113.00	1	12,452	0.01%
2024/11/21	10	111.55	9	112.33	112.00	1	12,604	0.01%
2024/11/20	10	110.25	15	110.13	108.00	-5	12,999	-0.04%
2024/11/19	18	109.33	23	109.04	110.50	-5	13,224	-0.04%
2024/11/18	3	103.00	0	0.00	103.50	3	13,272	0.02%
2024/11/15	3	106.33	2	106.50	107.00	1	13,896	0.01%
2024/11/14	2	105.00	1	105.50	104.00	1	14,340	0.01%
2024/11/13	6.1	107.98	7	106.93	106.50	-0.9	15,121	-0.01%
2024/11/12	1	106.99	0	0.00	106.50	1	16,050	0.01%
2024/11/11	4	106.75	4	107.38	108.50	0	16,799	0.00%
2024/11/08	1	105.50	2	105.50	105.50	-1	17,347	-0.01%
2024/11/07	1	108.50	51.2	108.58	107.50	-50.2	17,897	-0.28%
2024/11/06	37.2	106.23	5	106.50	106.50	32.2	18,210	0.18%
2024/11/05	8	105.06	4	106.00	106.00	4	18,669	0.02%
2024/11/04	23.1	108.29	15	105.67	104.00	8.1	18,799	0.04%
2024/11/01	0.1	103.00	0	0.00	105.00	0.1	18,597	0.00%
2024/10/30	5.5	103.09	2	103.00	102.50	3.5	18,703	0.02%
2024/10/29	3.1	103.51	1	103.50	103.00	2.1	18,872	0.01%
2024/10/28	45	104.51	1	104.50	105.00	44	18,915	0.23%
2024/10/25	5	108.70	5.4	109.06	108.50	-0.4	18,911	0.00%
2024/10/24	12	106.63	1	104.50	104.00	11	18,822	0.06%
2024/10/23	4	106.00	4	105.75	105.50	0	18,721	0.00%
2024/10/22	0.1	104.36	3	104.50	105.50	-2.9	18,755	-0.02%
2024/10/21	2	104.00	1	104.00	105.00	1	18,896	0.01%
2024/10/18	2.2	103.45	1	102.50	102.50	1.2	18,984	0.01%
2024/10/17	5	104.10	4	104.00	103.50	1	19,053	0.01%
2024/10/16	3.1	103.65	4	103.00	102.50	-0.9	19,170	0.00%
2024/10/15	4.3	104.66	6	103.50	103.50	-1.7	19,385	-0.01%
2024/10/14	8	105.00	5	105.50	105.50	3	20,052	0.01%
2024/10/11	10.5	104.07	6	104.42	103.50	4.4	20,564	0.02%
2024/10/09	8	111.37	0	0.00	111.00	8	20,478	0.04%
2024/10/08	2	113.00	0	0.00	113.00	2	20,478	0.01%
2024/10/07	3	116.00	6	115.08	115.50	-3	20,534	-0.01%
2024/10/04	3.1	112.06	1	112.00	113.00	2.1	20,694	0.01%
2024/10/01	5.2	113.99	1	112.50	114.00	4.2	20,661	0.02%
2024/09/30	4.1	115.00	2	115.00	114.00	2.1	20,515	0.01%
2024/09/27	17.3	116.87	27	115.65	115.00	-9.7	20,388	-0.05%
2024/09/26	46.2	121.89	18	121.28	119.00	28.2	19,964	0.14%
2024/09/25	8	126.38	33	126.59	131.50	-25	19,175	-0.13%
2024/09/24	18	121.53	15	122.27	123.00	3	18,623	0.02%
2024/09/23	17	122.41	15	123.77	124.00	2	18,414	0.01%
2024/09/20	8	121.38	7.2	121.76	118.50	0.8	18,117	0.00%
2024/09/19	6	116.67	13.2	118.59	120.00	-7.2	17,906	-0.04%
2024/09/18	6.1	115.17	3	115.17	114.00	3.1	17,756	0.02%
2024/09/16	22	119.66	5	121.80	118.50	17	17,614	0.10%
2024/09/13	6	121.17	9.2	121.79	123.00	-3.2	17,417	-0.02%
2024/09/12	12	116.00	16	115.59	116.00	-4	17,145	-0.02%
2024/09/11	1	115.50	11	115.32	113.50	-10	17,016	-0.06%
2024/09/10	7	115.00	9	112.72	113.50	-2	16,958	-0.01%
2024/09/09	16	115.22	13	111.46	115.50	3	16,787	0.02%
2024/09/06	5.1	115.02	11	115.05	114.50	-5.9	16,733	-0.04%
2024/09/05	23	121.26	17	120.44	118.00	6	16,462	0.04%
2024/09/04	7.2	117.03	6	116.17	116.50	1.2	15,927	0.01%
2024/09/03	15	122.03	4	121.38	122.00	11	15,706	0.07%
2024/09/02	5	121.90	12	122.50	121.00	-7	15,563	-0.04%
2024/08/30	13.1	123.43	10	124.30	122.00	3.1	15,431	0.02%
2024/08/29	58.1	128.56	53.6	129.39	128.00	4.6	15,050	0.03%
2024/08/28	15	121.47	11	121.64	121.50	4	14,231	0.03%
2024/08/27	11	120.82	10	122.15	120.50	1	13,968	0.01%
2024/08/26	5.1	120.51	15	118.50	115.00	-9.9	13,487	-0.07%
2024/08/23	36	119.54	18	119.03	121.50	18	13,259	0.14%
2024/08/22	13.6	117.29	37	117.86	116.00	-23.4	12,891	-0.18%
2024/08/21	24	125.56	10	125.95	126.50	14	12,310	0.11%
2024/08/20	11.1	123.19	10	123.55	122.50	1.1	11,942	0.01%
2024/08/19	17	124.29	23	124.79	122.00	-6	11,626	-0.05%
2024/08/16	13	121.38	12.1	120.46	121.00	0.9	10,945	0.01%
2024/08/15	17.1	114.49	67.6	115.95	117.00	-50.5	10,458	-0.48%
2024/08/14	84.1	111.72	22.2	111.69	111.50	61.9	9,610	0.64%
2024/08/13	8	102.44	57	106.07	108.00	-49	8,623	-0.57%
2024/08/12	31	98.59	36	98.68	98.40	-5	7,825	-0.06%
2024/08/09	64	97.45	146	96.40	95.40	-82	7,208	-1.14%	大賣/
2024/08/08	29	95.06	38	94.67	94.00	-9	6,579	-0.14%
2024/08/07	76	91.42	116	91.27	93.40	-40	6,158	-0.65%	大賣/
2024/08/06	73	86.10	17	84.18	87.50	56	5,620	1.00%
2024/08/05	9	81.13	31	79.63	79.60	-22	5,402	-0.41%
2024/08/02	16	90.37	17	88.97	88.40	-1	5,291	-0.02%
2024/08/01	22	92.27	20	93.38	93.70	2	5,121	0.04%
2024/07/31	6	89.47	42	87.98	89.70	-36	4,911	-0.73%
2024/07/30	100	89.12	21	86.64	89.80	79	4,824	1.64%
2024/07/29	20	87.97	15	88.21	86.10	5	4,720	0.11%
2024/07/26	13	85.69	32	85.94	85.60	-19	4,569	-0.42%
2024/07/23	10	87.41	12	87.38	85.90	-2	4,499	-0.04%
2024/07/22	14	88.65	13	88.58	87.10	1	4,419	0.02%
2024/07/19	49.7	89.98	15.4	90.05	89.30	34.3	4,225	0.81%
2024/07/18	12.3	90.73	10	90.82	90.80	2.3	4,100	0.06%
2024/07/17	3	94.10	25	94.52	93.30	-22	3,974	-0.55%
2024/07/16	11	94.84	16	95.48	95.60	-5	3,796	-0.13%
2024/07/15	102.2	97.36	72	96.53	95.10	30.2	3,491	0.86%	大買/
2024/07/12	36	90.24	65	89.62	90.10	-29	2,737	-1.06%
2024/07/11	39	85.38	3	87.60	88.80	36	2,094	1.72%
2024/07/10	8	81.14	5	80.40	80.80	3	1,885	0.16%
2024/07/09	12	79.46	11	78.26	79.50	1	1,727	0.06%
2024/07/08	19	79.29	21	79.75	79.00	-2	1,598	-0.13%
2024/07/05	0	0.00	4	76.00	76.00	-4	1,257	-0.32%
2024/07/03	3	70.50	3	69.63	69.50	0	1,200	0.00%
2024/07/02	5	69.28	6	68.97	69.00	-1	1,213	-0.08%
2024/07/01	5	70.00	5	69.50	68.70	0	1,206	0.00%
2024/06/28	3	70.10	3	69.57	69.60	0	1,203	0.00%
2024/06/26	0	0.00	5	69.70	69.50	-5	1,197	-0.42%
2024/06/25	1	69.70	1	69.60	70.30	0	1,200	0.00%
2024/06/24	0	0.00	0	69.00	69.40	0	1,187	0.00%
2024/06/21	5	69.00	2.1	68.68	68.80	2.9	1,192	0.24%
2024/06/20	4	69.30	1	69.40	69.30	3	1,182	0.25%
2024/06/19	0	0.00	7	70.81	70.90	-7	1,157	-0.60%
2024/06/18	1	72.80	1	72.00	71.00	0	1,130	0.00%
2024/06/17	0	0.00	3	72.33	71.60	-3	1,119	-0.27%
2024/06/14	2.1	71.08	9	70.37	71.20	-6.9	1,068	-0.65%
2024/06/13	7	70.94	4	71.48	70.50	3	1,033	0.29%
2024/06/12	0	0.00	2	68.30	68.00	-2	871	-0.23%
2024/06/07	3	68.03	2	68.05	68.00	1	858	0.12%
2024/06/06	1	67.80	4.1	68.20	67.70	-3.1	853	-0.36%
2024/06/05	6	67.55	5.3	67.38	67.30	0.7	816	0.09%
2024/06/04	3	66.80	2	66.50	66.50	1	794	0.13%
2024/05/31	2	67.60	2	66.70	66.60	0	817	0.00%
2024/05/30	2	67.55	1	66.40	66.20	1	806	0.12%
2024/05/29	2	67.40	2	66.90	66.80	0	804	0.00%
2024/05/28	2	66.75	0	0.00	66.80	2	796	0.25%
2024/05/27	0	0.00	2	66.30	66.40	-2	790	-0.25%
2024/05/24	3	66.33	5	65.68	65.60	-2	788	-0.25%
2024/05/23	0	0.00	2	65.50	65.30	-2	784	-0.26%
2024/05/22	1	66.50	2	66.10	66.80	-1	784	-0.13%
2024/05/21	8	65.74	5	65.80	65.50	3	800	0.37%
2024/05/20	1	65.20	0	0.00	64.60	1	792	0.13%
2024/05/16	0	0.00	2	64.80	64.60	-2	803	-0.25%
2024/05/15	1	64.50	3	64.50	64.50	-2	803	-0.25%
2024/05/13	15	63.89	0	64.00	63.80	15	807	1.86%
2024/05/10	0	0.00	15	63.30	63.80	-15	808	-1.86%
2024/05/09	1	65.20	6	64.37	64.20	-5	807	-0.62%
2024/05/08	0	0.00	3	64.20	64.60	-3	803	-0.37%
2024/05/07	0	0.00	1	64.10	64.20	-1	803	-0.12%
2024/05/03	0	0.00	5	64.84	64.30	-5	800	-0.62%
2024/05/02	11	65.25	3	65.00	65.20	8	801	1.00%
2024/04/30	0	0.00	5	64.54	64.20	-5	808	-0.62%
2024/04/29	5	64.60	0	0.00	64.60	5	847	0.59%
2024/04/26	0	0.00	1	62.90	63.20	-1	845	-0.12%
2024/04/22	1	62.30	1	62.00	62.00	0	875	0.00%
2024/04/18	0	0.00	1	63.40	63.80	-1	865	-0.12%
2024/04/16	0.1	64.70	10	64.00	63.10	-9.9	858	-1.16%
2024/04/15	0	0.00	9	65.84	65.20	-9	848	-1.06%
2024/04/12	11	66.62	5	66.50	66.50	6	858	0.70%
2024/04/11	0	0.00	14	65.74	65.70	-14	864	-1.62%
2024/04/10	2	67.30	0	0.00	66.30	2	912	0.22%
2024/04/09	1.1	66.09	0	0.00	66.40	1.1	913	0.12%
2024/04/08	19.2	66.22	1	66.00	65.60	18.2	912	2.00%
2024/04/03	4	65.00	4	64.25	65.00	0	898	0.00%
2024/04/02	5	64.60	0	64.70	64.70	5	915	0.55%
2024/04/01	0	0.00	0	64.60	64.80	0	931	0.00%
2024/03/28	0	66.00	0	0.00	65.00	0	1,062	0.00%
2024/03/27	1	65.30	0	0.00	65.20	1	1,062	0.09%
2024/03/26	1	66.10	0	0.00	64.90	1	1,062	0.09%
2024/03/25	2	64.80	3	64.80	65.20	-1	1,064	-0.09%
2024/03/22	0	0.00	4	64.50	64.70	-4	1,091	-0.37%
2024/03/20	2	64.70	2	65.40	64.50	0	1,190	0.00%
2024/03/07	10	65.00	0	0.00	64.30	10	1,783	0.56%
2024/03/06	1	65.30	0	0.00	65.20	1	1,771	0.06%
2024/03/04	10	66.60	1	66.90	66.90	9	1,769	0.51%
2024/02/26	0	68.90	1	68.60	68.90	-1	1,879	-0.05%
2024/02/23	0	0.00	1	68.30	67.60	-1	1,899	-0.05%
2024/02/22	2	69.20	3	68.30	68.50	-1	1,899	-0.05%
2024/02/21	1	68.70	0	0.00	68.40	1	1,878	0.05%
2024/02/20	1	67.50	1	67.20	67.10	0	1,864	0.00%
2024/02/19	3	67.80	3	67.97	67.90	0	1,862	0.00%
2024/02/16	1	67.30	1	67.00	67.00	0	1,858	0.00%
2024/02/15	1	67.00	1	65.70	66.30	0	1,853	0.00%
2024/02/01	0	0.00	1	67.00	66.40	-1	1,839	-0.05%
2024/01/31	0	0.00	1	67.00	67.20	-1	1,836	-0.05%
2024/01/29	0	67.40	0	0.00	67.80	0	1,839	0.00%
2024/01/26	1	67.80	0	0.00	67.40	1	1,861	0.05%
2024/01/24	6	69.92	6	69.17	68.40	0	1,855	0.00%
2024/01/23	1	68.70	10	68.79	69.20	-9	1,838	-0.49%
2024/01/22	0	66.85	0	0.00	66.60	0	1,792	0.00%
2024/01/17	1	66.60	1	65.49	64.70	0	1,780	0.00%
2024/01/12	2	66.75	1	66.60	66.40	1	1,757	0.06%
2024/01/11	1	66.40	1	66.30	66.20	0	1,752	0.00%
2024/01/10	0	0.00	1	66.00	65.90	-1	1,774	-0.06%
2024/01/09	1	66.10	0	0.00	66.00	1	1,776	0.06%
2024/01/08	1	66.71	5	66.94	66.70	-4	1,774	-0.22%
2024/01/05	2	68.10	2	67.50	67.70	0	1,761	0.00%
2024/01/04	5	67.62	0	0.00	67.10	5	1,749	0.29%
2024/01/02	2	70.65	2	70.55	70.30	0	1,693	0.00%
2023/12/28	2	69.80	0	0.00	69.60	2	1,675	0.12%
2023/12/27	6	70.80	20	70.80	70.60	-14	1,658	-0.84%
2023/12/26	14	72.18	19	71.52	70.60	-5	1,639	-0.30%
2023/12/25	15	70.57	8	71.09	71.70	7	1,555	0.45%
2023/12/22	1	68.40	1	68.70	68.40	0	1,502	0.00%
2023/12/21	5	68.90	0	0.00	68.70	5	1,494	0.33%
2023/12/20	2	69.30	1	68.80	69.50	1	1,489	0.07%
2023/12/19	1	69.00	0.1	68.30	69.20	0.9	1,476	0.06%
2023/12/18	1.1	69.03	0	0.00	69.10	1.1	1,451	0.07%
2023/12/15	7	70.43	1	71.60	70.40	6	1,416	0.42%
2023/12/14	26	73.51	6	73.23	72.30	20	1,350	1.48%
2023/12/13	26	70.77	24	71.56	72.80	2	1,139	0.18%
2023/12/12	13	68.00	12	69.12	69.00	1	894	0.11%
2023/12/07	2	66.80	2	66.00	65.90	0	765	0.00%
2023/12/05	1	66.80	1	66.20	66.70	0	739	0.00%
2023/11/29	1	67.10	1.1	66.85	67.00	-0.1	728	-0.01%
2023/11/28	0	0.00	10	66.19	66.40	-10	718	-1.39%
2023/11/27	1	66.10	2	65.50	65.40	-1	719	-0.14%
2023/11/24	3	67.73	2	66.15	66.10	1	710	0.14%
2023/11/23	11	67.55	5	67.08	67.30	6	685	0.88%
2023/11/22	1	65.50	1	65.20	65.10	0	603	0.00%
2023/11/21	1	65.10	1	64.80	64.30	0	575	0.00%
2023/11/20	1	64.30	2	64.35	64.40	-1	563	-0.18%
2023/11/10	0	0.00	0	62.00	62.00	0	547	0.00%
2023/11/08	0	0.00	2	63.30	63.30	-2	580	-0.34%
2023/11/07	1	63.90	1	63.20	63.10	0	588	0.00%
2023/11/06	1	63.40	3	63.53	63.30	-2	600	-0.33%
2023/11/03	2	62.90	1	63.20	62.80	1	598	0.17%
2023/10/31	1	60.80	0	0.00	60.50	1	635	0.16%
2023/10/25	5	62.30	0	0.00	62.00	5	717	0.70%
2023/10/24	0	0.00	0.1	61.00	61.00	-0.1	716	-0.01%
2023/10/23	5	61.18	0.1	61.70	60.70	4.9	722	0.68%
2023/10/19	0.2	60.50	0.1	62.50	60.70	0.1	735	0.01%
2023/10/18	0	61.60	0	0.00	61.70	0	736	0.01%
2023/10/16	1.1	61.71	0	0.00	61.70	1.1	729	0.15%
2023/10/12	0	0.00	0.1	62.50	62.30	-0.1	743	-0.01%
2023/10/11	0.1	62.00	0	0.00	61.60	0.1	757	0.01%
2023/10/03	0	0.00	1	63.40	63.20	-1	885	-0.11%
2023/09/19	1	66.30	1	65.20	65.10	0	1,039	0.00%
2023/09/18	1	66.40	1	65.70	65.70	0	1,046	0.00%
2023/09/13	0	0.00	1	65.10	65.00	-1	1,064	-0.09%
2023/09/05	1	64.90	1	65.00	65.10	0	1,286	0.00%
2023/09/01	1	64.30	1	63.80	63.80	0	1,286	0.00%
2023/08/22	1	62.30	0	0.00	62.20	1	1,479	0.07%
2023/08/16	0	0.00	2	62.10	62.20	-2	1,477	-0.14%
2023/08/07	2	67.60	3	67.53	67.40	-1	1,454	-0.07%
2023/08/04	0	0.00	1	65.20	65.50	-1	1,421	-0.07%
2023/08/02	4	67.70	2	66.20	65.70	2	1,408	0.14%
2023/08/01	0	0.00	1	64.70	64.60	-1	1,340	-0.07%
2023/07/31	0	0.00	2	64.10	64.10	-2	1,335	-0.15%
2023/07/27	4	64.80	4	64.95	65.00	0	1,325	0.00%
2023/07/26	0	0.00	2	64.50	64.30	-2	1,323	-0.15%
2023/07/21	0	0.00	2	65.70	65.80	-2	1,309	-0.15%
2023/07/20	1	66.50	0	0.00	66.50	1	1,315	0.08%
2023/07/19	1	67.00	2	66.75	66.30	-1	1,310	-0.08%
2023/07/17	2	67.40	3	67.43	67.60	-1	1,305	-0.08%
2023/07/14	1	68.50	2	67.90	67.50	-1	1,307	-0.08%
2023/07/13	2	68.90	1	67.70	67.90	1	1,311	0.08%
2023/07/12	1	68.80	2	67.85	67.70	-1	1,309	-0.08%
2023/07/11	9	68.87	7	68.27	68.30	2	1,300	0.15%
2023/07/10	4	67.93	13	67.65	67.40	-9	1,282	-0.70%
2023/07/07	2	67.95	2	66.60	67.00	0	1,231	0.00%
2023/07/06	1	67.70	3	67.93	67.90	-2	1,194	-0.17%
2023/07/05	7	66.31	2	66.20	66.10	5	1,169	0.43%
2023/07/03	1	64.50	0	0.00	64.30	1	1,143	0.09%
2023/06/29	0	0.00	1	66.10	66.30	-1	1,134	-0.09%
2023/06/28	0	0.00	0.2	65.00	64.90	-0.2	1,127	-0.01%
2023/06/27	1.2	64.74	0	0.00	64.40	1.2	1,133	0.10%
2023/06/19	1	68.90	1	67.80	67.20	0	1,128	0.00%
2023/06/16	0	0.00	1	68.30	68.10	-1	1,122	-0.09%
2023/06/15	13	69.38	1	69.10	68.80	12	1,108	1.08%
2023/06/14	13	69.08	14	68.68	68.00	-1	1,043	-0.10%
2023/06/13	1	66.00	0	0.00	66.20	1	924	0.11%
2023/06/12	0	0.00	1	65.50	66.10	-1	926	-0.11%
2023/06/07	3	65.90	0	0.00	66.10	3	1,035	0.29%
2023/06/02	0	0.00	2	66.30	66.00	-2	1,430	-0.14%
2023/06/01	2	66.65	3	67.73	66.80	-1	1,630	-0.06%
2023/05/31	1	65.80	1	65.30	65.50	0	1,517	0.00%
2023/05/30	0	0.00	1	65.00	64.90	-1	1,510	-0.07%
2023/05/29	2	65.05	9	65.08	65.20	-7	1,514	-0.46%
2023/05/23	0	0.00	6	64.50	64.20	-6	1,527	-0.39%
2023/05/22	0	0.00	4	64.00	64.00	-4	1,532	-0.26%
2023/05/19	0	0.00	5	64.56	64.40	-5	1,534	-0.33%
2023/05/18	4	63.88	0	0.00	64.20	4	1,534	0.26%
2023/05/17	14	64.02	3	64.10	64.00	11	1,533	0.72%
2023/05/09	1	62.60	1	62.90	62.60	0	1,534	0.00%
2023/05/02	0	0.00	0	64.50	64.20	0	1,688	0.00%
2023/04/25	0	64.40	1	62.80	62.80	-1	1,682	-0.06%
2023/04/24	0	0.00	0.1	64.90	64.40	-0.1	1,670	-0.01%
2023/04/21	0	0.00	1	65.00	64.30	-1	1,669	-0.06%
2023/04/20	3	65.93	0	0.00	65.50	3	1,662	0.18%
2023/04/19	1	66.70	0	0.00	66.60	1	1,661	0.06%
2023/04/18	0	0.00	5	67.92	67.30	-5	1,661	-0.30%
2023/04/17	4	68.38	5	68.50	68.50	-1	1,643	-0.06%
2023/04/14	0	0.00	2	67.00	67.00	-2	1,613	-0.12%
2023/04/13	0	67.80	0	67.00	66.80	0	1,603	0.00%
2023/04/12	0	0.00	3	67.00	67.10	-3	1,584	-0.19%
2023/04/11	1	67.11	0	0.00	67.10	1	1,579	0.06%
2023/04/10	10	66.97	1	67.00	67.00	9	1,574	0.57%
2023/04/07	0.1	66.30	0	0.00	65.50	0.1	1,548	0.00%
2023/03/28	0	66.10	0	66.00	65.30	0	1,527	0.00%
2023/03/27	1	66.50	1	66.10	66.10	0	1,517	0.00%
2023/03/24	2	66.20	0	0.00	66.10	2	1,515	0.13%
2023/03/21	2	65.60	0	0.00	65.60	2	1,494	0.13%
2023/03/17	0	0.00	1	64.80	64.80	-1	1,487	-0.07%
2023/03/16	1	63.40	1	63.80	63.80	0	1,483	0.00%
2023/03/13	2	65.75	6.1	65.93	66.20	-4.1	1,460	-0.28%
2023/03/10	1	68.00	8	67.20	67.60	-7	1,441	-0.49%
2023/03/09	3.1	70.45	0.1	70.80	70.30	3	1,400	0.21%
2023/03/08	2	71.20	1	70.80	70.60	1	1,394	0.07%
2023/03/07	59	72.81	57	72.89	72.40	2	1,322	0.15%
2023/03/06	9.1	69.74	10	70.90	72.00	-0.9	1,015	-0.09%
2023/03/03	4	65.30	0	0.00	65.50	4	792	0.50%
2023/03/02	1	64.50	0	0.00	64.30	1	785	0.13%
2023/03/01	0	65.00	0	0.00	64.40	0	790	0.00%
2023/02/22	1	66.00	0	0.00	65.40	1	909	0.11%
2023/02/21	1	66.20	0	0.00	67.10	1	961	0.10%
2023/02/20	3	66.00	4	65.93	66.10	-1	957	-0.10%
2023/02/16	0	0.00	74	65.03	64.90	-74	964	-7.67%
2023/02/15	0	0.00	15	64.80	64.40	-15	986	-1.52%
2023/02/14	0	0.00	10	65.25	65.10	-10	1,015	-0.98%
2023/02/10	1	65.60	0	0.00	64.80	1	1,044	0.10%
2023/02/09	0	66.60	0	0.00	65.80	0	1,051	0.00%
2023/02/07	1	67.10	1	67.00	67.10	0	1,084	0.00%
2023/02/06	0.1	66.98	0	0.00	66.50	0.1	1,082	0.01%
2023/02/03	40	67.11	0	0.00	67.20	40	1,079	3.71%
2023/02/02	60	67.59	1	68.00	67.10	59	1,066	5.53%
2023/02/01	1	65.50	1	66.10	66.00	0	986	0.00%
2023/01/30	0	0.00	1	62.20	62.10	-1	959	-0.10%
2023/01/11	0	0.00	1	63.30	62.90	-1	1,027	-0.10%
2023/01/04	0	0.00	1	61.10	61.10	-1	1,050	-0.10%
2023/01/03	0	0.00	2	61.10	61.00	-2	1,059	-0.19%
2022/12/28	2	60.30	0	0.00	60.20	2	1,085	0.18%
2022/12/15	0	0.00	1	64.10	64.20	-1	1,232	-0.08%
2022/12/12	0	0.00	10	63.10	63.50	-10	1,239	-0.81%
2022/12/08	0	0.00	2	64.10	63.80	-2	1,244	-0.16%
2022/12/07	0	0.00	0	63.30	63.30	0	1,251	0.00%
2022/12/02	0	0.00	1	66.20	66.20	-1	1,238	-0.08%
2022/12/01	3	66.03	2	65.70	65.70	1	1,230	0.08%
2022/11/30	3	65.53	10	66.50	66.00	-7	1,236	-0.57%
2022/11/24	0	0.00	1	64.10	64.10	-1	1,282	-0.08%
2022/11/23	1	62.90	0	0.00	63.20	1	1,297	0.08%
2022/11/18	29	67.47	36	66.40	66.00	-7	1,280	-0.55%
2022/11/17	4	65.78	1	65.70	65.30	3	1,185	0.25%
2022/11/16	1	64.30	0	0.00	63.70	1	1,131	0.09%
2022/11/14	0	0.00	1	64.20	64.00	-1	1,144	-0.09%
2022/11/11	0	0.00	1	64.30	63.70	-1	1,148	-0.09%
2022/11/10	2	64.10	2	63.45	63.30	0	1,151	0.00%
2022/11/08	0	0.00	1	62.80	62.80	-1	1,252	-0.08%
2022/11/07	0	0.00	3	62.30	62.40	-3	1,249	-0.24%
2022/11/04	1	61.60	0	0.00	61.70	1	1,305	0.08%
2022/11/03	3	60.70	2	61.10	61.10	1	1,352	0.07%
2022/11/02	1	59.00	10	59.20	58.70	-9	1,323	-0.68%
2022/11/01	0	0.00	10	57.80	57.90	-10	1,315	-0.76%
2022/10/27	10	56.90	0	0.00	57.30	10	1,322	0.76%
2022/10/18	0	0.00	7	58.56	59.00	-7	1,304	-0.54%
2022/10/14	5	57.50	0	0.00	58.20	5	1,315	0.38%
2022/10/13	0	0.00	1	55.60	56.30	-1	1,329	-0.08%
2022/10/06	1	58.40	0	58.90	59.00	1	1,441	0.07%
2022/09/30	7	56.23	8	57.00	57.60	-1	1,450	-0.07%
2022/09/28	1	53.53	2	53.80	53.50	-1	1,428	-0.07%
2022/09/26	1	56.40	0	0.00	55.80	1	1,437	0.07%
2022/09/23	1	59.20	0	0.00	58.90	1	1,462	0.07%
2022/09/22	0	60.00	0	0.00	59.80	0	1,475	0.00%
2022/09/12	0	0.00	1	64.30	64.30	-1	1,507	-0.07%
2022/09/05	3	62.50	0	0.00	62.40	3	1,516	0.20%
2022/09/02	12	64.81	1	65.40	64.40	11	1,509	0.73%
2022/09/01	3	66.53	4	67.13	64.90	-1	1,511	-0.07%
2022/08/31	2	65.80	2	65.90	65.90	0	1,462	0.00%
2022/08/29	4	63.98	0	0.00	64.00	4	1,438	0.28%
2022/08/26	1	67.10	10	67.00	66.60	-9	1,440	-0.62%
2022/08/24	10	64.90	0	0.00	65.00	10	1,438	0.69%
2022/08/23	0	0.00	1	65.20	65.30	-1	1,438	-0.07%
2022/08/19	1	67.10	0	0.00	67.30	1	1,413	0.07%
2022/08/18	1	66.90	0	0.00	67.10	1	1,409	0.07%
2022/08/17	2	68.05	0	0.00	67.30	2	1,404	0.14%
2022/08/16	0	0.00	1	66.80	67.80	-1	1,383	-0.07%
2022/08/15	3	66.87	2	67.90	67.50	1	1,348	0.07%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	2	65.30	0	0.00	65.30	2	1,241	0.16%
2022/08/10	2	64.35	3	63.97	64.90	-1	1,185	-0.08%
2022/08/08	1	61.80	0	0.00	61.90	1	1,141	0.09%
2022/08/05	18	61.83	0	0.00	62.00	18	1,143	1.57%
2022/08/04	2	61.00	1	59.80	61.00	1	1,154	0.09%
2022/07/28	1	63.20	0	0.00	61.40	1	1,264	0.08%
2022/07/27	4	62.15	0	0.00	62.20	4	1,257	0.32%
2022/07/25	0	0.00	26	63.28	63.00	-26	1,246	-2.09%
2022/07/22	2	63.30	0	0.00	62.30	2	1,225	0.16%
2022/07/21	1	62.80	0	0.00	62.90	1	1,243	0.08%
2022/07/18	4	63.00	1	61.90	61.90	3	1,229	0.24%
2022/07/15	0	0.00	1	59.70	62.50	-1	1,197	-0.08%
2022/07/14	1	59.00	1	59.70	59.80	0	1,139	0.00%
2022/07/13	1	57.90	0	56.50	57.40	1	1,110	0.09%
2022/07/12	1	55.10	1	55.60	54.90	0	1,088	0.00%
2022/07/11	1	58.20	0	0.00	57.10	1	1,090	0.09%
2022/07/08	0	0.00	4	58.00	57.40	-4	1,082	-0.37%
2022/07/07	0	0.00	2	54.10	56.20	-2	1,059	-0.19%
2022/07/06	6	56.70	0	0.00	56.00	6	1,034	0.58%
2022/07/05	1	57.20	0	0.00	58.40	1	1,026	0.10%
2022/07/01	2	57.30	1	57.30	56.90	1	1,010	0.10%
2022/06/29	0	0.00	2	64.30	64.50	-2	965	-0.21%
2022/06/27	0	0.00	8	65.99	66.10	-8	978	-0.82%
2022/06/24	0	0.00	10	65.16	64.40	-10	991	-1.01%
2022/06/23	18	63.34	0	0.00	63.20	18	989	1.82%
2022/06/22	1	63.50	0	0.00	63.00	1	987	0.10%
2022/06/21	0	0.00	3	62.87	65.20	-3	987	-0.30%
2022/06/20	2	62.27	1	63.20	61.20	1	990	0.10%
2022/06/14	1	66.80	1	66.80	66.70	0	982	0.00%
2022/06/09	0	0.00	1	69.50	69.70	-1	985	-0.10%
2022/06/02	0	0.00	10	68.50	68.00	-10	1,035	-0.97%
2022/06/01	1	69.00	0.1	70.00	69.20	0.9	1,069	0.08%
2022/05/27	0	0.00	2	67.80	67.20	-2	1,092	-0.18%
2022/05/26	0	0.00	1	67.30	66.70	-1	1,106	-0.09%
2022/05/19	0	0.00	2	64.80	66.50	-2	1,216	-0.16%
2022/05/18	0	0.00	0	65.60	65.80	0	1,227	0.00%
2022/05/17	0	0.00	4	64.68	65.30	-4	1,249	-0.32%
2022/05/16	1	63.50	0	0.00	63.30	1	1,309	0.08%
2022/05/13	0	0.00	1	62.80	63.00	-1	1,330	-0.08%
2022/05/12	1	63.20	1	64.40	62.00	0	1,348	0.00%
2022/05/10	4	62.85	0	0.00	65.00	4	1,365	0.29%
2022/05/09	14.1	64.36	0	0.00	63.90	14.1	1,350	1.05%
2022/04/27	0	0.00	2	69.60	70.50	-2	1,424	-0.14%
2022/04/25	3	71.03	1	71.00	70.90	2	1,432	0.14%
2022/04/20	0	0.00	1	75.60	75.20	-1	1,525	-0.07%
2022/04/18	0	0.00	1	74.00	73.70	-1	1,630	-0.06%
2022/04/15	1	74.60	0	0.00	74.60	1	1,656	0.06%
2022/04/14	0	0.00	6	76.35	76.40	-6	1,739	-0.34%
2022/04/12	1	75.10	0	0.00	74.60	1	1,877	0.05%
2022/04/07	2	76.70	0	0.00	76.10	2	2,140	0.09%
2022/03/30	5	80.60	0	0.00	79.90	5	2,374	0.21%
2022/03/29	1	80.20	1	80.00	79.60	0	2,405	0.00%
2022/03/25	0	0.00	3	78.30	78.30	-3	2,557	-0.12%
2022/03/24	4	79.18	5	78.76	79.30	-1	2,612	-0.04%
2022/03/23	0	0.00	3	79.50	79.70	-3	2,736	-0.11%
2022/03/22	0	0.00	1	78.10	78.50	-1	2,802	-0.04%
2022/03/21	0	0.00	2	78.80	78.40	-2	2,871	-0.07%
2022/03/17	8	77.80	0	0.00	77.90	8	3,123	0.26%
2022/03/16	3	75.20	0	0.00	75.10	3	3,204	0.09%
2022/03/15	2	76.00	0	0.00	75.20	2	3,383	0.06%
2022/03/14	0	78.00	1	77.70	77.40	-1	3,655	-0.03%
2022/03/11	0	0.00	6	76.70	76.80	-6	3,803	-0.16%
2022/03/10	9	78.01	3	78.00	78.20	6	4,261	0.14%
2022/03/09	2	75.90	9	75.58	76.30	-7	4,438	-0.16%
2022/03/08	1	76.90	0	0.00	75.00	1	4,797	0.02%
2022/03/07	4	77.08	7	77.19	77.30	-3	5,230	-0.06%
2022/03/03	0	0.00	2	82.55	82.20	-2	6,146	-0.03%
2022/03/02	0	0.00	3	82.07	82.40	-3	6,633	-0.05%
2022/03/01	6	82.48	0	0.00	82.70	6	6,960	0.09%
2022/02/25	0	0.00	1	81.20	80.90	-1	7,133	-0.01%
2022/02/24	2	80.56	0	0.00	80.10	2	7,408	0.03%
2022/02/23	1	84.00	0	0.00	84.00	1	8,140	0.01%
2022/02/22	1	84.20	19	83.60	83.80	-18	8,544	-0.21%
2022/02/21	1	86.90	2	86.90	86.60	-1	8,875	-0.01%
2022/02/18	1	88.00	2	87.45	87.50	-1	8,995	-0.01%
2022/02/17	6	89.03	14	88.55	88.30	-8	9,348	-0.09%
2022/02/16	11	89.68	4	89.63	87.70	7	9,614	0.07%
2022/02/15	6	87.55	6	87.65	87.20	0	9,597	0.00%
2022/02/14	3	86.20	2	86.50	85.80	1	9,604	0.01%
2022/02/11	0	0.00	10	88.38	87.90	-10	9,606	-0.10%
2022/02/10	14	88.86	0	0.00	88.50	14	9,623	0.15%
2022/02/09	2	88.30	16	88.48	89.00	-14	9,660	-0.14%
2022/02/08	5	86.88	4	87.70	88.20	1	9,651	0.01%
2022/02/07	8	85.12	4	85.45	85.70	4	9,673	0.04%
2022/01/26	5	84.62	1	84.50	84.00	4	9,742	0.04%
2022/01/25	0	0.00	10	85.50	84.20	-10	9,806	-0.10%
2022/01/24	9	85.64	1	85.60	85.90	8	9,935	0.08%
2022/01/21	2	86.50	0	0.00	85.50	2	10,050	0.02%
2022/01/20	6	87.98	1	88.10	88.00	5	10,227	0.05%
2022/01/19	1	88.10	11	88.04	87.70	-10	10,315	-0.10%
2022/01/18	4	89.23	2	88.45	88.40	2	10,452	0.02%
2022/01/17	5	88.00	2	88.45	88.80	3	10,459	0.03%
2022/01/14	2	87.30	10	85.24	87.00	-8	10,445	-0.08%
2022/01/12	14	88.75	2	88.35	88.60	12	10,380	0.12%
2022/01/10	2	91.45	4	91.85	92.00	-2	10,289	-0.02%
2022/01/07	2	92.30	5	91.92	91.00	-3	10,265	-0.03%
2022/01/06	14	94.09	2	93.90	93.90	12	10,182	0.12%
2022/01/05	4	95.93	31	94.91	95.20	-27	10,147	-0.27%
2022/01/04	31	96.35	30	95.83	96.90	1	10,056	0.01%
2022/01/03	26	94.96	17	94.45	95.00	9	9,897	0.09%
2021/12/30	1	94.40	6	94.22	93.90	-5	9,850	-0.05%
2021/12/29	34	95.00	10	95.12	93.60	24	9,816	0.24%
2021/12/28	5	93.60	0	0.00	93.90	5	9,685	0.05%
2021/12/27	2	94.15	8.1	94.08	94.00	-6.1	9,668	-0.06%
2021/12/24	8	93.18	12	93.68	92.70	-4	9,660	-0.04%
2021/12/23	4	93.70	3	94.23	93.80	1	9,637	0.01%
2021/12/22	10	94.20	7.1	94.40	94.00	3	9,623	0.03%
2021/12/21	20.1	93.89	6	93.68	93.70	14.1	9,564	0.15%
2021/12/20	3	92.30	2	92.05	92.00	1	9,464	0.01%
2021/12/17	10.1	91.83	1	91.40	91.20	9.1	9,411	0.10%
2021/12/16	4.1	93.97	5	94.18	94.20	-0.9	9,293	-0.01%
2021/12/15	1	92.30	0	0.00	92.10	1	9,227	0.01%
2021/12/14	3	92.00	0	0.00	92.00	3	9,170	0.03%
2021/12/13	2	93.95	17	93.92	93.80	-15	9,086	-0.17%
2021/12/10	3.1	96.23	3	96.10	95.50	0.1	8,940	0.00%
2021/12/09	2	97.05	6	97.15	96.90	-4	8,845	-0.05%
2021/12/08	31	99.58	40	99.14	98.50	-9	8,661	-0.10%
2021/12/07	2	98.95	6	98.38	97.10	-4	8,383	-0.05%
2021/12/06	24	98.96	15	100.03	97.60	9	8,243	0.11%
2021/12/03	12	97.52	5	97.82	96.90	7	7,806	0.09%
2021/12/02	14	100.31	11	99.74	97.00	3	7,640	0.04%
2021/12/01	18	98.84	19	99.78	101.50	-1	7,293	-0.01%
2021/11/30	23	99.20	36	99.94	99.10	-13	6,853	-0.19%
2021/11/29	19	92.81	33	93.88	94.10	-14	6,181	-0.23%
2021/11/26	44	96.71	58	96.87	96.40	-14	6,102	-0.23%
2021/11/25	16	96.28	21	96.55	95.00	-5	5,614	-0.09%
2021/11/24	6	93.35	14.3	93.56	93.60	-8.3	5,292	-0.16%
2021/11/23	14.3	94.34	11	94.17	92.70	3.3	5,125	0.06%
2021/11/22	79	98.64	44	98.71	97.50	35	4,867	0.72%
2021/11/19	11	92.89	10	93.16	93.30	1	4,204	0.02%
2021/11/18	11	91.07	19.2	91.40	90.60	-8.2	3,805	-0.22%
2021/11/17	8	87.84	3	88.37	87.10	5	3,454	0.14%
2021/11/16	34.2	93.32	332.2	92.60	89.80	-298	3,338	-8.93%	大賣/鉅額交易
2021/11/15	410.2	94.16	112	93.96	94.30	298.2	2,987	9.98%	大買/大賣/鉅額交易
2021/11/12	2	87.05	2	85.90	85.80	0	2,733	0.00%
2021/11/11	2	85.95	0	0.00	85.90	2	2,700	0.07%
2021/11/10	2	85.70	10	85.92	85.70	-8	2,730	-0.29%
2021/11/09	1	84.90	3	85.30	84.90	-2	2,747	-0.07%
2021/11/08	5	84.32	6	84.77	84.10	-1	2,768	-0.04%
2021/11/05	16	87.07	0	0.00	87.10	16	2,769	0.58%
2021/11/04	2	88.85	20	88.45	87.60	-18	2,776	-0.65%
2021/11/03	8	87.86	5	87.24	87.30	3	2,807	0.11%
2021/11/02	2	88.25	10	88.82	86.20	-8	2,751	-0.29%
2021/11/01	18	89.93	29.1	89.94	87.70	-11.1	2,682	-0.41%
2021/10/29	4	87.18	6	87.50	88.50	-2	2,551	-0.08%
2021/10/28	11	86.89	18	87.24	87.60	-7	2,440	-0.29%
2021/10/27	14	83.01	11	83.45	83.60	3	2,248	0.13%
2021/10/26	20	81.64	25	81.96	81.00	-5	2,177	-0.23%
2021/10/25	4	78.13	5	79.08	79.10	-1	2,043	-0.05%
2021/10/22	1	77.10	1	76.60	77.30	0	2,101	0.00%
2021/10/20	1	77.60	0	0.00	77.60	1	2,283	0.04%
2021/10/19	0	0.00	3	76.00	76.90	-3	2,324	-0.13%
2021/10/14	0	0.00	1	74.30	74.60	-1	2,590	-0.04%
2021/10/12	1	74.10	1	74.30	74.60	0	2,734	0.00%
2021/10/07	2	73.95	1	75.60	75.50	1	2,914	0.03%
2021/10/06	1	73.90	2	73.25	73.00	-1	3,545	-0.03%
2021/10/05	1	71.90	2.1	72.63	73.50	-1.1	3,752	-0.03%
2021/10/04	0	0.00	2	72.70	71.50	-2	3,780	-0.05%
2021/10/01	1	73.60	4	75.40	73.50	-3	3,819	-0.08%
2021/09/30	0	0.00	1	76.50	76.80	-1	3,870	-0.03%
2021/09/29	11	76.32	0	0.00	75.70	11	4,236	0.26%
2021/09/24	0	0.00	10	79.60	80.10	-10	4,502	-0.22%
2021/09/23	1	79.80	1	79.70	79.40	0	4,629	0.00%
2021/09/17	1	79.70	2	79.40	79.80	-1	5,327	-0.02%
2021/09/16	2	80.95	3	81.07	80.30	-1	5,816	-0.02%
2021/09/15	5	79.80	0	0.00	79.50	5	5,953	0.08%
2021/09/13	2	79.30	1	79.00	79.00	1	5,972	0.02%
2021/09/09	0	0.00	1	79.00	79.90	-1	6,033	-0.02%
2021/09/06	2	83.05	1	82.00	81.10	1	6,010	0.02%
2021/09/02	0	0.00	1	83.20	82.50	-1	5,999	-0.02%
2021/09/01	43	85.73	17.4	86.18	84.40	25.6	5,976	0.43%
2021/08/31	0	0.00	2	82.50	83.70	-2	5,808	-0.03%
2021/08/30	0	0.00	2	82.70	82.60	-2	5,832	-0.03%
2021/08/27	1	84.50	3	83.73	83.00	-2	5,834	-0.03%
2021/08/26	5	84.26	10	84.05	84.40	-5	5,837	-0.09%
2021/08/25	12	83.84	2.1	84.81	83.40	9.9	5,850	0.17%
2021/08/24	0	0.00	2	80.70	81.10	-2	5,818	-0.03%
2021/08/23	3	80.70	1	80.90	81.40	2	5,850	0.03%
2021/08/20	1	79.50	1	79.40	78.60	0	5,873	0.00%
2021/08/19	1	80.40	2	79.40	78.50	-1	5,897	-0.02%
2021/08/18	2	78.40	1	80.30	80.70	1	5,935	0.02%
2021/08/16	1.1	79.96	0	0.00	79.90	1.1	5,943	0.02%
2021/08/13	6	84.38	2	84.35	83.00	4	5,914	0.07%
2021/08/12	1	82.80	3.1	84.89	85.50	-2.1	5,910	-0.04%
2021/08/11	11.2	83.12	4	81.60	81.50	7.2	5,905	0.12%
2021/08/10	18	85.00	0.3	85.70	85.30	17.8	5,891	0.30%
2021/08/09	1	86.70	8	87.33	86.00	-7	5,919	-0.12%
2021/08/06	6	85.83	3	85.53	84.80	3	5,888	0.05%
2021/08/05	0	0.00	3	86.40	86.00	-3	5,938	-0.05%
2021/08/03	2	87.65	13	88.05	88.00	-11	6,078	-0.18%
2021/08/02	2	86.50	0	86.50	86.60	2	6,180	0.03%
2021/07/30	2	86.85	31	86.23	85.80	-29	6,216	-0.47%
2021/07/29	1	86.60	0	0.00	87.10	1	6,226	0.02%
2021/07/28	13	84.42	2	85.35	85.90	11	6,249	0.18%
2021/07/27	6	91.57	3.1	90.49	89.30	2.9	6,322	0.05%
2021/07/26	3	91.23	9	91.66	91.70	-6	6,284	-0.10%
2021/07/23	0	0.00	1	89.50	89.20	-1	6,240	-0.02%
2021/07/22	2	88.95	1	89.10	89.20	1	6,484	0.02%
2021/07/21	3.2	88.38	2	90.05	88.20	1.2	6,516	0.02%
2021/07/20	3	86.93	2	86.00	86.60	1	6,441	0.02%
2021/07/19	3	89.57	9	89.53	89.50	-6	6,373	-0.09%
2021/07/16	9.1	91.95	53	92.04	91.30	-43.9	6,365	-0.69%
2021/07/15	13	90.62	4	90.35	90.40	9	6,363	0.14%
2021/07/14	53	92.53	11	90.75	90.60	42	6,334	0.66%
2021/07/13	51.2	97.04	92.3	96.27	92.20	-41.1	6,255	-0.66%
2021/07/12	57.2	94.03	12	93.37	94.30	45.2	5,656	0.80%
2021/07/09	0	0.00	0.2	90.40	90.20	-0.2	5,498	0.00%
2021/07/08	4	91.18	2.1	91.09	91.10	1.9	5,553	0.03%
2021/07/07	0	0.00	7.4	91.09	90.80	-7.4	5,573	-0.13%
2021/07/06	39	93.69	32.1	93.39	92.10	6.9	5,563	0.12%
2021/07/05	2	91.85	4	91.28	91.60	-2	5,337	-0.04%
2021/07/02	12.3	89.15	1	89.70	89.20	11.3	5,510	0.21%
2021/07/01	5	89.28	21	90.01	88.00	-16	5,490	-0.29%
2021/06/30	18	92.68	6	91.48	92.00	12	5,433	0.22%
2021/06/29	30.5	92.47	5	92.02	92.50	25.5	5,408	0.47%
2021/06/28	33.1	93.31	27	93.00	92.40	6.1	5,203	0.12%
2021/06/25	16	88.57	27.1	88.20	91.00	-11.1	4,772	-0.23%
2021/06/24	3	83.60	11.1	83.63	86.20	-8.1	4,312	-0.19%
2021/06/23	1	81.00	6	81.58	81.90	-5	4,197	-0.12%
2021/06/22	1	79.70	1	80.90	79.70	0	4,216	0.00%
2021/06/21	7	80.99	0	0.00	80.80	7	4,232	0.17%
2021/06/18	1	83.50	3	83.07	83.30	-2	4,293	-0.05%
2021/06/17	0	0.00	5	81.30	82.00	-5	4,371	-0.11%
2021/06/16	2	81.30	1	81.80	80.90	1	4,455	0.02%
2021/06/15	2	82.10	1	82.20	82.00	1	4,576	0.02%
2021/06/11	0	0.00	1	81.30	81.20	-1	4,646	-0.02%
2021/06/08	3	80.53	1	80.30	79.90	2	4,865	0.04%
2021/06/07	1	78.50	1	80.40	80.90	0	5,077	0.00%
2021/06/04	1	81.20	1	81.10	81.00	0	5,210	0.00%
2021/06/03	0	0.00	1	81.70	81.90	-1	5,331	-0.02%
2021/06/02	0	0.00	13	82.13	80.60	-13	5,422	-0.24%
2021/06/01	15	83.28	5	83.88	82.50	10	5,826	0.17%
2021/05/28	0	0.00	2	80.85	81.20	-2	5,980	-0.03%
2021/05/27	1	78.90	0	0.00	79.20	1	6,098	0.02%
2021/05/26	1	79.30	11	79.38	79.00	-10	6,293	-0.16%
2021/05/25	6	78.25	0	0.00	78.20	6	6,397	0.09%
2021/05/24	0	0.00	2	76.45	77.40	-2	6,618	-0.03%
2021/05/20	2	74.05	3	74.80	73.90	-1	7,728	-0.01%
2021/05/19	1	74.30	4	74.08	75.00	-3	8,583	-0.03%
2021/05/18	3	72.87	3	71.17	73.60	0	8,963	0.00%
2021/05/17	7	69.11	8	69.10	68.30	-1	8,983	-0.01%
2021/05/14	1	73.00	5	74.60	73.50	-4	9,000	-0.04%
2021/05/13	1	71.10	0	0.00	74.20	1	9,084	0.01%
2021/05/12	5	74.70	11	74.49	72.00	-6	9,244	-0.06%
2021/05/11	10	78.06	11	79.23	77.60	-1	9,154	-0.01%
2021/05/10	17	84.66	12	85.55	82.50	5	9,133	0.05%
2021/05/07	0	0.00	3.1	84.44	84.50	-3.1	9,148	-0.03%
2021/05/06	14	77.46	4	77.40	76.90	10	9,143	0.11%
2021/05/04	6.2	78.97	12	80.08	78.10	-5.8	9,146	-0.06%
2021/05/03	2.1	86.42	9	86.13	85.60	-6.9	9,019	-0.08%
2021/04/29	16	89.19	5	89.20	88.70	11	8,986	0.12%
2021/04/28	32.1	92.57	29	91.80	90.70	3.1	8,972	0.03%
2021/04/27	3	89.97	25	89.22	91.20	-22	8,731	-0.25%
2021/04/26	1	88.80	5	88.82	88.90	-4	8,680	-0.05%
2021/04/23	0	0.00	1	88.00	88.20	-1	8,683	-0.01%
2021/04/22	2	86.80	2	90.20	86.60	0	8,696	0.00%
2021/04/21	0	0.00	2	88.10	88.80	-2	8,661	-0.02%
2021/04/20	0	88.80	2	89.65	90.00	-2	8,621	-0.02%
2021/04/19	11	89.01	7	88.67	88.80	4	8,673	0.05%
2021/04/16	1	90.78	3	89.83	89.80	-2	8,803	-0.02%
2021/04/15	2	89.10	16	89.26	89.30	-14	8,847	-0.16%
2021/04/14	8	86.90	11	86.84	87.40	-3	8,872	-0.03%
2021/04/13	21	90.13	5	89.14	88.10	16	8,858	0.18%
2021/04/12	11	91.45	6	91.23	90.00	5	8,845	0.06%
2021/04/09	12	93.31	13	90.82	90.70	-1	8,899	-0.01%
2021/04/08	26	91.97	30	92.95	93.30	-4	8,771	-0.05%
2021/04/07	5	89.20	10	88.81	89.20	-5	8,521	-0.06%
2021/04/06	3	88.03	9	88.19	87.70	-6	8,521	-0.07%
2021/04/01	23	90.63	21	89.82	89.70	2	8,460	0.02%
2021/03/31	4	89.45	2	89.80	89.30	2	8,378	0.02%
2021/03/30	2	89.35	7	88.86	88.90	-5	8,353	-0.06%
2021/03/29	2	88.45	1	88.70	88.80	1	8,334	0.01%
2021/03/26	5	87.26	5	88.08	88.20	0	8,323	0.00%
2021/03/25	9	86.72	5	86.60	86.30	4	8,295	0.05%
2021/03/24	0	0.00	7	87.91	87.50	-7	8,304	-0.08%
2021/03/23	3	88.37	13	87.24	87.10	-10	8,284	-0.12%
2021/03/22	12	89.13	3	89.73	88.80	9	8,227	0.11%
2021/03/19	5	90.78	25	91.26	91.10	-20	8,208	-0.24%
2021/03/18	15	91.51	36	90.36	91.20	-21	8,174	-0.26%
2021/03/17	15	90.78	3	90.80	89.30	12	8,218	0.15%
2021/03/16	53	89.98	36	89.96	89.90	17	8,359	0.20%
2021/03/15	0	0.00	43	88.85	88.80	-43	8,476	-0.51%
2021/03/12	26	89.30	12	89.28	89.10	14	8,447	0.17%
2021/03/11	13	91.58	12	91.28	90.10	1	8,423	0.01%
2021/03/10	38	90.21	27	90.69	90.40	11	8,239	0.13%
2021/03/09	2	88.15	5	87.96	89.20	-3	8,160	-0.04%
2021/03/08	4	88.58	15	88.99	87.00	-11	8,088	-0.14%
2021/03/05	126	90.20	31	89.73	88.10	95	8,016	1.19%	大買/
2021/03/04	13	88.42	9	86.92	86.10	4	7,670	0.05%
2021/03/03	9	89.68	13	89.25	89.80	-4	7,702	-0.05%
2021/03/02	15	90.93	11	89.34	88.90	4	7,600	0.05%
2021/02/26	20	91.91	18	91.79	92.00	2	7,479	0.03%
2021/02/25	29	90.04	10	90.36	89.70	19	7,279	0.26%
2021/02/24	36	93.85	12	93.46	90.70	24	7,132	0.34%
2021/02/23	11	93.01	74	92.72	93.20	-63	6,872	-0.92%
2021/02/22	36.4	98.06	34	99.41	95.80	2.4	6,549	0.04%
2021/02/19	49	89.88	56.1	90.48	94.00	-7.1	5,820	-0.12%
2021/02/18	10	83.15	24.1	83.77	85.50	-14.1	4,952	-0.28%
2021/02/17	2	76.00	3	76.53	77.80	-1	4,570	-0.02%
2021/02/05	10	77.13	0	0.00	75.60	10	4,508	0.22%
2021/02/04	32.1	77.63	18	77.47	77.10	14.1	4,465	0.32%
2021/02/03	41	76.82	55	76.73	75.70	-14	4,357	-0.32%
2021/02/02	0	0.00	3	72.90	72.40	-3	4,182	-0.07%
2021/02/01	0	0.00	20	71.72	72.30	-20	4,219	-0.47%
2021/01/29	8	76.98	6	76.38	73.80	2	4,167	0.05%
2021/01/28	1	74.30	6	75.02	74.30	-5	4,016	-0.12%
2021/01/27	23	75.65	2	75.15	74.80	21	3,975	0.53%
2021/01/26	40	74.45	1	74.50	72.90	39	3,935	0.99%
2021/01/25	2	74.50	0	0.00	73.90	2	3,903	0.05%
2021/01/22	0	0.00	5	72.46	73.20	-5	3,877	-0.13%
2021/01/21	10	72.61	6	71.60	71.00	4	3,846	0.10%
2021/01/20	12	72.48	4	72.10	72.10	8	3,809	0.21%
2021/01/19	1	74.60	28	75.21	75.20	-27	3,750	-0.72%
2021/01/18	8	73.89	4	72.75	73.80	4	3,709	0.11%
2021/01/15	7	76.61	1	75.50	75.50	6	3,670	0.16%
2021/01/14	14	77.89	3	77.47	77.70	11	3,619	0.30%
2021/01/13	5	77.00	8	77.55	76.70	-3	3,590	-0.08%
2021/01/12	15	77.72	9	77.54	76.10	6	3,555	0.17%
2021/01/11	29	79.16	26	79.07	79.90	3	3,465	0.09%
2021/01/08	10	77.59	16	77.03	77.60	-6	3,298	-0.18%
2021/01/07	34	77.42	6	77.45	77.10	28	3,212	0.87%
2021/01/06	5	75.28	1	74.60	74.60	4	3,156	0.13%
2021/01/05	6	77.12	19	77.35	77.50	-13	3,075	-0.42%
2021/01/04	9	77.21	15	77.21	78.00	-6	3,019	-0.20%
2020/12/31	0	0.00	3	74.50	73.90	-3	2,905	-0.10%
2020/12/30	0	0.00	3.5	74.00	74.30	-3.5	2,885	-0.12%
2020/12/29	5.2	74.66	24	74.83	73.70	-18.8	2,867	-0.66%
2020/12/28	11.3	73.44	0	0.00	73.00	11.3	2,810	0.40%
2020/12/25	1	73.70	2	73.00	72.70	-1	2,798	-0.04%
2020/12/24	1	72.80	3	72.67	72.70	-2	2,779	-0.07%
2020/12/22	1	71.70	0	0.00	70.20	1	2,781	0.04%
2020/12/21	2	72.70	13	72.20	72.20	-11	2,772	-0.40%
2020/12/18	4	73.52	11	73.45	73.60	-7	2,747	-0.25%
2020/12/17	3	72.47	2	72.25	72.30	1	2,701	0.04%
2020/12/16	2	72.90	1	73.80	72.50	1	2,699	0.04%
2020/12/15	18	72.32	4	73.68	72.20	14	2,672	0.52%
2020/12/14	9	76.53	5	76.06	75.50	4	2,592	0.15%
2020/12/11	19	79.22	20	78.72	77.20	-1	2,545	-0.04%
2020/12/10	35	79.02	31	79.25	79.90	4	2,382	0.17%
2020/12/09	11	77.07	13	77.31	78.80	-2	2,176	-0.09%
2020/12/08	5	73.58	0	0.00	73.30	5	1,938	0.26%
2020/12/07	5	72.48	0	0.00	72.50	5	1,922	0.26%
2020/12/04	10	73.61	22	73.93	73.70	-12	1,889	-0.64%
2020/12/03	6	75.47	5	74.76	74.20	1	1,868	0.05%
2020/12/02	8	73.53	0	0.00	73.90	8	1,793	0.45%
2020/12/01	7	72.26	2	72.20	72.40	5	1,747	0.29%
2020/11/30	13	72.98	0	0.00	73.20	13	1,727	0.75%
2020/11/27	18	72.76	10	73.22	74.00	8	1,682	0.48%
2020/11/26	3	70.80	1	70.90	70.70	2	1,507	0.13%
2020/11/25	2	71.15	2	70.90	70.20	0	1,493	0.00%
2020/11/24	1	70.60	3	70.67	70.60	-2	1,471	-0.14%
2020/11/23	1	69.90	9	69.86	69.70	-8	1,450	-0.55%
2020/11/20	1	69.40	0	0.00	70.00	1	1,459	0.07%
2020/11/19	10	69.44	2	69.50	69.30	8	1,458	0.55%
2020/11/18	33	71.09	25	70.46	70.30	8	1,453	0.55%
2020/11/17	1	69.40	2	69.40	69.40	-1	1,379	-0.07%
2020/11/16	8	69.36	9	69.28	68.70	-1	1,424	-0.07%
2020/11/13	1	68.60	0	0.00	68.90	1	1,413	0.07%
2020/11/12	5	69.70	2	68.90	69.00	3	1,426	0.21%
2020/11/11	3	68.90	1	68.80	68.80	2	1,410	0.14%
2020/11/10	10	68.31	10	68.33	68.50	0	1,405	0.00%
2020/11/09	3	66.77	5	67.24	67.90	-2	1,366	-0.15%
2020/11/05	0	0.00	1	64.80	64.90	-1	1,371	-0.07%
2020/11/04	1	65.30	0	0.00	65.30	1	1,386	0.07%
2020/10/30	0	0.00	1	63.90	63.60	-1	1,485	-0.07%
2020/10/29	1	62.50	0	0.00	63.90	1	1,514	0.07%
2020/10/27	1	65.20	0.2	65.00	65.00	0.8	1,540	0.05%
2020/10/23	0	0.00	1	64.80	65.20	-1	1,610	-0.06%
2020/10/21	4	66.55	3	66.67	66.40	1	1,705	0.06%
2020/10/20	0	0.00	1	65.60	65.90	-1	1,770	-0.06%
2020/10/15	1	66.00	0	0.00	65.60	1	1,973	0.05%
2020/10/13	1	64.50	0	0.00	64.70	1	2,014	0.05%
2020/10/12	0	0.00	1	65.20	65.30	-1	2,061	-0.05%
2020/10/08	1	66.40	1	66.30	66.00	0	2,110	0.00%
2020/10/07	3	65.50	1	65.40	65.60	2	2,182	0.09%
2020/10/06	0	0.00	1	65.40	65.40	-1	2,244	-0.04%
2020/09/28	0	0.00	1	63.30	65.30	-1	3,547	-0.03%
2020/09/25	2	62.45	1	62.70	62.20	1	3,596	0.03%
2020/09/24	1	63.90	1	63.70	63.90	0	3,593	0.00%
2020/09/22	1	66.40	0	0.00	66.10	1	3,637	0.03%
2020/09/21	0	0.00	1	67.60	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/17	2	68.00	1	68.10	67.90	1	3,672	0.03%
2020/09/16	0	0.00	2	67.00	66.90	-2	3,674	-0.05%
2020/09/15	0	0.00	5	66.60	66.80	-5	3,674	-0.14%
2020/09/14	0	0.00	1	66.30	66.30	-1	3,807	-0.03%
2020/09/11	5	64.00	1	63.90	64.00	4	3,815	0.10%
2020/09/10	2	64.45	1	65.40	64.40	1	3,849	0.03%
2020/09/09	2	63.50	0	0.00	64.60	2	3,879	0.05%
2020/09/03	3	67.93	0	0.00	67.50	3	4,170	0.07%
2020/09/02	1	67.90	6	67.27	68.20	-5	4,182	-0.12%
2020/09/01	1	65.60	0	0.00	65.50	1	4,161	0.02%
2020/08/31	3	65.97	1	66.60	66.00	2	4,173	0.05%
2020/08/25	1	65.10	1	65.30	65.30	0	4,424	0.00%
2020/08/24	5	63.50	0	0.00	64.30	5	4,426	0.11%
2020/08/21	4	64.43	0	0.00	65.00	4	4,434	0.09%
2020/08/20	1	64.10	1	63.80	63.60	0	4,430	0.00%
2020/08/19	3	69.27	5	70.02	68.50	-2	4,386	-0.05%
2020/08/18	2	70.75	1	70.70	70.30	1	4,369	0.02%
2020/08/17	0	0.00	4	71.08	70.80	-4	4,367	-0.09%
2020/08/13	1	70.10	2	70.80	70.00	-1	4,368	-0.02%
2020/08/11	2	71.00	11	71.22	71.10	-9	4,377	-0.21%
2020/08/10	1	69.80	1	70.90	69.90	0	4,387	0.00%
2020/08/07	1	70.80	2	70.80	70.80	-1	4,407	-0.02%
2020/08/06	2	71.60	3	71.93	71.60	-1	4,397	-0.02%
2020/08/05	6	70.95	2	71.05	71.30	4	4,403	0.09%
2020/08/04	1	69.90	2	70.05	69.90	-1	4,400	-0.02%
2020/08/03	2	69.50	1	69.00	69.00	1	4,527	0.02%
2020/07/31	1	68.90	0	0.00	69.00	1	4,580	0.02%
2020/07/30	2	69.60	0	0.00	69.40	2	4,592	0.04%
2020/07/29	0	0.00	1	68.40	68.50	-1	4,577	-0.02%
2020/07/28	7	67.76	1	68.10	67.30	6	4,577	0.13%
2020/07/27	0	0.00	1	69.00	69.00	-1	4,590	-0.02%
2020/07/22	9	73.20	7	73.21	73.00	2	4,581	0.04%
2020/07/20	1	71.00	0	0.00	71.00	1	4,452	0.02%
2020/07/17	1	71.10	0	0.00	71.20	1	4,448	0.02%
2020/07/16	15	72.10	500	71.62	71.50	-485	4,457	-10.88%	大賣/鉅額交易
2020/07/15	1	71.20	1	73.30	71.20	0	4,439	0.00%
2020/07/14	3	73.13	0	0.00	72.60	3	4,456	0.07%
2020/07/13	3	75.53	1	75.50	75.20	2	4,414	0.05%
2020/07/10	12	77.23	6	76.83	75.00	6	4,421	0.14%
2020/07/09	5	80.00	30	80.21	79.90	-25	4,363	-0.57%
2020/07/08	56	80.18	30	81.43	81.40	26	4,194	0.62%
2020/07/07	16	73.55	26	75.58	77.10	-10	3,612	-0.28%
2020/07/06	0	0.00	7	71.87	72.10	-7	3,368	-0.21%
2020/07/03	0	0.00	0.1	71.00	70.60	-0.1	3,365	0.00%
2020/07/02	2	71.15	0	0.00	71.20	2	3,431	0.06%
2020/07/01	1	71.10	0	0.00	71.00	1	3,440	0.03%
2020/06/30	0	0.00	5	70.12	70.10	-5	3,412	-0.15%
2020/06/29	1	69.00	1	69.20	68.80	0	3,425	0.00%
2020/06/24	5	70.08	0	0.00	70.20	5	3,431	0.15%
2020/06/22	6	70.70	10	70.62	70.70	-4	3,480	-0.11%
2020/06/19	1	71.30	2	72.10	70.00	-1	3,529	-0.03%
2020/06/18	1	70.70	9	70.17	70.70	-8	3,433	-0.23%
2020/06/17	3	70.93	1	70.20	70.30	2	3,447	0.06%
2020/06/16	0	0.00	5	69.80	69.70	-5	3,475	-0.14%
2020/06/15	4	68.93	5	68.28	68.00	-1	3,541	-0.03%
2020/06/12	3	67.97	0	0.00	68.80	3	3,559	0.08%
2020/06/11	3	70.57	4	70.83	69.90	-1	3,586	-0.03%
2020/06/10	21	73.87	19	73.71	72.20	2	3,590	0.06%
2020/06/09	6	72.40	0	0.00	72.40	6	3,506	0.17%
2020/06/08	1	72.30	3	71.80	71.50	-2	3,570	-0.06%
2020/06/05	3	71.90	1	72.50	72.50	2	3,567	0.06%
2020/06/04	2	71.65	9	71.54	71.40	-7	3,593	-0.19%
2020/06/03	4	73.20	5	73.24	72.40	-1	3,618	-0.03%
2020/06/02	4	71.58	4	71.85	72.30	0	3,568	0.00%
2020/06/01	2	70.55	3	70.47	70.60	-1	3,436	-0.03%
2020/05/29	1	68.50	0	0.00	68.50	1	3,434	0.03%
2020/05/28	2	69.85	1	68.90	68.80	1	3,474	0.03%
2020/05/27	2	70.30	1	70.10	70.20	1	3,511	0.03%
2020/05/26	0	0.00	2	69.85	69.50	-2	3,585	-0.06%
2020/05/22	3	68.33	2	68.30	68.10	1	3,694	0.03%
2020/05/21	0	0.00	2	69.35	69.60	-2	3,740	-0.05%
2020/05/20	1	68.30	1	68.80	68.20	0	3,767	0.00%
2020/05/19	3	67.70	1	67.80	68.00	2	3,884	0.05%
2020/05/18	2	67.70	1	67.20	67.30	1	4,012	0.02%
2020/05/15	3	67.77	3	67.80	67.20	0	4,013	0.00%
2020/05/14	0	0.00	6	70.20	68.80	-6	4,008	-0.15%
2020/05/13	0	0.00	3	71.00	70.80	-3	4,004	-0.07%
2020/05/12	1	71.50	1	70.50	71.00	0	4,052	0.00%
2020/05/11	2	70.90	1	70.80	70.90	1	4,099	0.02%
2020/05/08	13	71.45	7	71.34	70.70	6	4,087	0.15%
2020/05/07	4	72.43	8	73.30	74.60	-4	3,973	-0.10%
2020/05/06	0	0.00	2	71.50	71.30	-2	3,944	-0.05%
2020/05/05	2	71.65	3	71.40	71.20	-1	3,964	-0.03%
2020/05/04	3	71.03	1	70.90	70.70	2	4,041	0.05%
2020/04/30	6	72.58	16	72.68	72.60	-10	4,096	-0.24%
2020/04/29	5	71.46	3	71.17	71.30	2	4,105	0.05%
2020/04/28	7	70.84	2	70.95	70.40	5	4,132	0.12%
2020/04/27	0	0.00	9	69.87	70.40	-9	4,228	-0.21%
2020/04/24	21	68.89	5	68.54	68.20	16	4,231	0.38%
2020/04/23	15	68.68	14	68.64	68.50	1	4,294	0.02%
2020/04/22	2	67.80	3	67.10	68.50	-1	4,402	-0.02%
2020/04/21	5	67.98	0	0.00	67.50	5	4,488	0.11%
2020/04/20	1	70.20	2	69.20	70.40	-1	4,530	-0.02%
2020/04/17	11	70.48	8	70.71	69.20	3	4,584	0.07%
2020/04/16	7	69.94	16	70.19	69.70	-9	4,725	-0.19%
2020/04/15	3	69.80	3	69.87	70.10	0	4,829	0.00%
2020/04/14	8	69.20	14	69.19	69.70	-6	4,917	-0.12%
2020/04/13	8	67.69	21	67.92	67.40	-13	5,160	-0.25%
2020/04/10	6	67.72	0	0.00	66.80	6	5,536	0.11%
2020/04/09	6	68.08	2	68.75	67.30	4	5,868	0.07%
2020/04/08	3	67.10	1	66.40	68.40	2	6,121	0.03%
2020/04/07	6	66.18	7	65.93	66.60	-1	6,268	-0.02%
2020/04/06	0	0.00	10	62.40	62.40	-10	6,416	-0.16%
2020/04/01	1	61.50	11	61.35	62.00	-10	6,722	-0.15%
2020/03/31	6	61.63	0	0.00	61.00	6	7,310	0.08%
2020/03/30	6	59.30	7	60.50	61.90	-1	7,651	-0.01%
2020/03/27	6	62.40	2	61.85	61.00	4	7,928	0.05%
2020/03/26	1	61.80	5	60.62	61.80	-4	8,385	-0.05%
2020/03/25	14	61.81	7	61.59	61.60	7	8,673	0.08%
2020/03/24	5	58.60	6	58.53	58.90	-1	8,750	-0.01%
2020/03/23	3	55.00	3	53.80	54.10	0	8,864	0.00%
2020/03/20	5	55.62	6	55.77	57.50	-1	9,195	-0.01%
2020/03/19	15	52.84	3	54.90	52.30	12	9,238	0.13%
2020/03/18	2	60.25	0	0.00	58.10	2	9,165	0.02%
2020/03/17	3	61.60	3	61.80	60.20	0	9,235	0.00%
2020/03/16	8	65.48	5	62.98	62.00	3	9,171	0.03%
2020/03/13	506	64.99	2	64.85	68.00	504	9,102	5.54%	大買/鉅額交易
2020/03/12	10	73.45	5	75.82	71.00	5	9,013	0.06%
2020/03/11	3	80.67	10	79.44	78.50	-7	8,929	-0.08%
2020/03/10	10	78.09	0	0.00	80.80	10	8,950	0.11%
2020/03/09	4	81.10	5	80.72	79.00	-1	8,906	-0.01%
2020/03/06	4	83.48	4	83.40	83.20	0	8,846	0.00%
2020/03/05	6	84.50	0	0.00	84.60	6	8,831	0.07%
2020/03/04	1	84.00	3	83.70	83.70	-2	8,817	-0.02%
2020/03/03	2	84.10	4	84.28	83.70	-2	8,805	-0.02%
2020/03/02	4	81.68	0	0.00	81.50	4	8,759	0.05%
2020/02/27	3	86.10	2	86.90	83.70	1	8,723	0.01%
2020/02/26	5	89.06	6	89.62	88.30	-1	8,644	-0.01%
2020/02/25	8	90.53	7	90.54	90.30	1	8,605	0.01%
2020/02/24	6	90.88	4	89.70	91.90	2	8,532	0.02%
2020/02/21	1	90.40	4	90.35	90.70	-3	8,502	-0.04%
2020/02/20	2	91.75	3	91.43	91.00	-1	8,474	-0.01%
2020/02/19	7	91.30	4	91.80	92.10	3	8,358	0.04%
2020/02/18	0	0.00	2	88.60	88.30	-2	8,233	-0.02%
2020/02/17	2	88.90	2	88.85	88.40	0	8,238	0.00%
2020/02/14	0	0.00	1	88.20	88.80	-1	8,215	-0.01%
2020/02/13	10	88.90	0	0.00	87.80	10	8,200	0.12%
2020/02/12	2	88.50	18	87.31	88.50	-16	8,187	-0.20%
2020/02/10	11	83.10	9	83.70	84.00	2	8,140	0.02%
2020/02/07	0	0.00	2	86.85	85.40	-2	8,138	-0.02%
2020/02/06	5	87.66	5	87.92	88.00	0	8,139	0.00%
2020/02/05	7	88.17	1	86.90	86.70	6	8,141	0.07%
2020/02/04	7	87.26	2	88.20	87.60	5	8,089	0.06%
2020/02/03	5	83.10	4	82.38	84.80	1	8,065	0.01%
2020/01/31	2	87.10	0	0.00	86.50	2	8,256	0.02%
2020/01/30	4	87.63	13	87.55	86.60	-9	8,282	-0.11%
2020/01/20	1	95.50	0	0.00	96.20	1	8,158	0.01%
2020/01/17	3	96.03	2	95.60	95.00	1	8,174	0.01%
2020/01/16	11	95.91	4	96.03	96.60	7	8,264	0.08%
2020/01/15	6	95.95	6	95.87	95.50	0	8,159	0.00%
2020/01/14	10	98.92	8	98.19	98.30	2	8,055	0.02%
2020/01/13	2	96.90	0	0.00	98.20	2	7,961	0.03%
2020/01/10	18	98.73	4	98.95	97.00	14	7,897	0.18%
2020/01/09	7	99.93	21	100.07	100.50	-14	7,686	-0.18%
2020/01/08	11	99.73	8	98.95	97.40	3	7,556	0.04%
2020/01/07	20	99.09	8	99.86	99.20	12	7,403	0.16%
2020/01/06	26	105.27	24	106.29	103.00	2	7,077	0.03%
2020/01/03	14	103.25	33	103.68	104.50	-19	6,656	-0.29%
2020/01/02	25	109.44	32	109.77	108.50	-7	6,306	-0.11%
2019/12/31	9	106.33	18	106.97	108.00	-9	6,011	-0.15%
2019/12/30	21	106.26	46	106.48	105.50	-25	5,801	-0.43%
2019/12/27	14	106.86	20	106.78	106.00	-6	5,576	-0.11%
2019/12/26	30	106.93	23	106.13	106.50	7	5,269	0.13%
2019/12/25	27	99.93	35	99.30	101.50	-8	4,672	-0.17%
2019/12/24	40	96.22	17	96.25	96.50	23	4,318	0.53%
2019/12/23	33	95.43	55	96.49	95.80	-22	4,028	-0.55%
2019/12/20	6	87.42	14	87.78	88.90	-8	3,572	-0.22%
2019/12/19	4	87.00	5	87.18	85.60	-1	3,250	-0.03%
2019/12/18	3	86.37	30	86.80	86.50	-27	3,126	-0.86%
2019/12/17	25	85.78	68	86.20	86.00	-43	3,007	-1.43%
2019/12/16	1	82.00	6	82.33	82.80	-5	2,674	-0.19%
2019/12/13	0	0.00	5	79.30	79.10	-5	2,585	-0.19%
2019/12/12	6	80.32	8	81.59	80.20	-2	2,560	-0.08%
2019/12/11	1	79.40	1.2	79.22	79.10	-0.2	2,464	-0.01%
2019/12/09	0	0.00	1	78.90	78.90	-1	2,476	-0.04%
2019/12/05	6	79.78	1	79.30	78.70	5	2,519	0.20%
2019/11/29	1	77.70	0	0.00	78.40	1	2,554	0.04%
2019/11/26	1	78.30	7	78.64	78.90	-6	2,729	-0.22%
2019/11/25	6	77.63	0	0.00	77.40	6	2,839	0.21%
2019/11/22	0	0.00	1	76.50	76.50	-1	2,859	-0.03%
2019/11/21	6	75.65	0	0.00	76.50	6	2,896	0.21%
2019/11/20	4	76.48	4	76.75	76.60	0	2,931	0.00%
2019/11/19	3	78.10	1	78.00	77.80	2	2,967	0.07%
2019/11/18	3	77.97	0	0.00	78.10	3	2,988	0.10%
2019/11/14	17	78.05	1	78.60	77.70	16	3,075	0.52%
2019/11/13	7	79.24	0	0.00	79.10	7	3,136	0.22%
2019/11/12	1	79.30	6	79.55	80.10	-5	3,145	-0.16%
2019/11/11	2	80.55	7	81.57	79.70	-5	3,175	-0.16%
2019/11/08	35	83.53	1	83.50	83.00	34	3,204	1.06%
2019/11/07	2	84.30	5	83.78	83.60	-3	3,248	-0.09%
2019/11/06	1	85.90	0	0.00	84.20	1	3,240	0.03%
2019/11/05	3	86.03	2.1	85.59	85.20	0.9	3,239	0.03%
2019/11/04	17	85.66	1	86.20	85.40	16	3,240	0.49%
2019/11/01	12	85.25	17	85.15	85.30	-5	3,225	-0.16%
2019/10/31	9	84.38	6	84.40	84.00	3	3,225	0.09%
2019/10/30	31	85.65	63	85.89	84.90	-32	3,181	-1.01%
2019/10/29	13	84.54	4	83.90	84.80	9	2,957	0.30%
2019/10/28	0	0.00	2	82.50	82.10	-2	2,908	-0.07%
2019/10/25	5	84.42	3	83.00	83.00	2	2,909	0.07%
2019/10/24	6	83.23	7	83.47	84.30	-1	2,857	-0.03%
2019/10/23	7	81.10	4	81.15	81.10	3	2,728	0.11%
2019/10/22	1	80.50	1	80.90	80.10	0	2,736	0.00%
2019/10/21	1	80.40	0	0.00	80.20	1	2,780	0.04%
2019/10/18	2	80.90	1	80.50	80.80	1	2,802	0.04%
2019/10/17	1	79.90	1	80.20	79.80	0	2,838	0.00%
2019/10/16	0.2	79.90	1	80.10	79.80	-0.8	2,929	-0.03%
2019/10/14	1	78.50	1	79.50	78.90	0	3,284	0.00%
2019/10/09	2	79.25	1	79.50	79.00	1	3,275	0.03%
2019/10/08	1	81.30	6	80.20	80.40	-5	3,290	-0.15%
2019/10/07	0	0.00	1	81.90	81.10	-1	3,333	-0.03%
2019/10/04	1	81.00	1	81.50	81.00	0	3,349	0.00%
2019/10/03	2	80.90	1	80.70	80.60	1	3,366	0.03%
2019/10/02	2	81.50	1	81.40	81.50	1	3,389	0.03%
2019/10/01	10	80.42	2	79.85	80.60	8	3,381	0.24%
2019/09/25	8	79.23	12	79.08	79.30	-4	3,539	-0.11%
2019/09/24	1	81.20	1	81.30	81.20	0	3,690	0.00%
2019/09/23	0	0.00	4	81.33	81.00	-4	3,757	-0.11%
2019/09/20	2	80.20	7	80.47	80.70	-5	4,061	-0.12%
2019/09/19	3	80.50	10	81.40	80.40	-7	4,033	-0.17%
2019/09/18	1	81.80	1	81.60	81.50	0	4,017	0.00%
2019/09/16	2	81.70	2	81.60	81.50	0	4,101	0.00%
2019/09/12	2	82.80	1	82.50	82.60	1	4,166	0.02%
2019/09/11	4	82.68	3	82.30	82.30	1	4,240	0.02%
2019/09/10	5	82.30	5	82.26	82.30	0	4,277	0.00%
2019/09/09	1	84.50	1	85.10	83.60	0	4,317	0.00%
2019/09/06	0	0.00	15	86.10	85.30	-15	4,528	-0.33%
2019/09/05	7	86.33	27	86.00	85.90	-20	4,789	-0.42%
2019/09/04	5	85.28	3	85.07	85.50	2	4,813	0.04%
2019/09/03	2	86.70	2	84.70	84.70	0	4,841	0.00%
2019/09/02	17	85.99	1	86.20	86.00	16	4,833	0.33%
2019/08/30	11	86.05	0	0.00	85.70	11	4,851	0.23%
2019/08/29	15	87.03	30	88.69	86.10	-15	4,820	-0.31%
2019/08/28	2	86.80	7	86.57	87.70	-5	4,687	-0.11%
2019/08/27	3	83.80	2	83.70	84.00	1	4,565	0.02%
2019/08/26	2	83.00	5	82.06	82.00	-3	4,579	-0.07%
2019/08/23	6	85.85	3	85.70	85.10	3	4,534	0.07%
2019/08/22	0	0.00	7	86.44	85.80	-7	4,491	-0.16%
2019/08/21	0	0.00	1	85.20	85.30	-1	4,431	-0.02%
2019/08/20	14	84.79	16	85.09	85.30	-2	4,411	-0.05%
2019/08/19	4	85.70	11	85.11	84.10	-7	4,378	-0.16%
2019/08/16	12	83.59	16	84.42	85.00	-4	4,345	-0.09%
2019/08/15	4	81.55	4	82.30	82.60	0	4,266	0.00%
2019/08/14	4	82.33	3	82.57	82.30	1	4,258	0.02%
2019/08/13	15	81.69	2	81.10	80.70	13	4,238	0.31%
2019/08/12	3	81.17	4	83.05	82.90	-1	4,208	-0.02%
2019/08/08	0	0.00	2	79.35	79.50	-2	4,154	-0.05%
2019/08/07	3	78.73	3	79.37	78.00	0	4,167	0.00%
2019/08/06	1	76.90	0	0.00	79.50	1	4,196	0.02%
2019/08/05	1	78.00	1	79.60	78.00	0	4,198	0.00%
2019/08/02	9	80.49	1	80.90	80.60	8	4,196	0.19%
2019/08/01	1	82.80	0	0.00	82.70	1	4,210	0.02%
2019/07/31	1	83.00	2	82.60	83.40	-1	4,220	-0.02%
2019/07/30	3	82.77	0	0.00	81.80	3	4,191	0.07%
2019/07/29	1	86.30	1	85.70	85.10	0	4,203	0.00%
2019/07/26	0	0.00	1	85.00	85.40	-1	4,270	-0.02%
2019/07/25	1	83.80	2	84.50	86.00	-1	4,275	-0.02%
2019/07/24	5	84.42	6	84.28	84.30	-1	4,282	-0.02%
2019/07/23	2	84.80	1	85.90	84.80	1	4,307	0.02%
2019/07/19	1	85.60	0	0.00	85.00	1	4,365	0.02%
2019/07/18	6	86.07	1	87.80	85.00	5	4,337	0.12%
2019/07/17	25	89.57	46	89.26	87.20	-21	4,321	-0.49%
2019/07/16	3	87.97	2	87.35	86.80	1	4,094	0.02%
2019/07/12	0	0.00	1	86.50	85.80	-1	4,268	-0.02%
2019/07/11	5	86.94	2	87.05	86.00	3	4,338	0.07%
2019/07/09	2	84.15	1	85.80	84.00	1	4,450	0.02%
2019/07/08	43	85.75	10	85.77	85.10	33	4,593	0.72%
2019/07/05	11	86.38	10	86.39	86.40	1	4,668	0.02%
2019/07/04	4	85.95	4	85.98	86.00	0	4,777	0.00%
2019/07/03	20	87.85	17	87.86	87.00	3	4,814	0.06%
2019/07/02	1	88.30	5	88.70	88.50	-4	4,827	-0.08%
2019/07/01	6	91.12	8	91.30	89.70	-2	4,829	-0.04%
2019/06/28	4	86.63	3	86.10	86.90	1	4,801	0.02%
2019/06/27	27	86.55	22	87.23	86.90	5	5,131	0.10%
2019/06/25	2	81.60	1	83.10	81.30	1	5,226	0.02%
2019/06/24	0	0.00	3	81.47	82.70	-3	5,489	-0.05%
2019/06/21	3	84.10	1	85.00	80.80	2	6,009	0.03%
2019/06/20	4	83.73	4	83.43	84.00	0	6,228	0.00%
2019/06/19	6	82.72	4	82.53	82.20	2	6,977	0.03%
2019/06/18	5	81.88	4	81.13	80.80	1	7,536	0.01%
2019/06/17	2	81.20	29	80.90	83.00	-27	7,921	-0.34%
2019/06/14	46	82.09	57	82.24	81.60	-11	7,923	-0.14%
2019/06/13	33	80.55	42	80.87	80.40	-9	7,774	-0.12%
2019/06/12	12	75.13	3	75.63	76.00	9	7,605	0.12%
2019/06/11	25	73.74	40	73.81	74.10	-15	7,906	-0.19%
2019/06/10	2	72.40	1	71.70	73.50	1	8,015	0.01%
2019/06/06	3	70.37	3	70.30	70.00	0	8,052	0.00%
2019/06/05	1	73.00	1	73.00	72.30	0	8,025	0.00%
2019/06/04	0	0.00	1	72.00	72.10	-1	8,039	-0.01%
2019/06/03	3	72.13	0	0.00	72.20	3	8,071	0.04%
2019/05/31	8	74.16	3	74.13	73.60	5	8,119	0.06%
2019/05/28	1	72.70	2	72.85	72.70	-1	8,263	-0.01%
2019/05/27	2	73.20	6	73.10	72.30	-4	8,334	-0.05%
2019/05/24	1	74.00	0	0.00	72.60	1	8,468	0.01%
2019/05/23	11	72.93	1	73.00	72.90	10	8,607	0.12%
2019/05/22	0	0.00	1	76.60	75.50	-1	9,113	-0.01%
2019/05/21	1	74.60	0	0.00	77.30	1	9,173	0.01%
2019/05/17	3	76.33	0	0.00	75.00	3	9,366	0.03%
2019/05/16	12	78.06	0	0.00	78.00	12	9,375	0.13%
2019/05/15	2	80.70	1	80.80	80.00	1	9,406	0.01%
2019/05/14	4	78.38	16	78.61	80.60	-12	9,518	-0.13%
2019/05/13	8	79.85	2	78.60	78.50	6	9,507	0.06%
2019/05/10	0	0.00	1	81.50	81.50	-1	9,510	-0.01%
2019/05/09	8	83.38	26	81.94	82.00	-18	9,554	-0.19%
2019/05/08	2	84.40	0	0.00	85.40	2	9,574	0.02%
2019/05/07	0	0.00	2	87.00	86.00	-2	9,573	-0.02%
2019/05/06	2	85.70	0	0.00	85.70	2	9,611	0.02%
2019/05/03	6	89.58	105	90.20	89.70	-99	9,571	-1.03%	大賣/
2019/05/02	0	0.00	26	88.96	88.00	-26	9,524	-0.27%
2019/04/29	5	85.88	4	85.90	85.50	1	9,591	0.01%
2019/04/26	2	87.65	3	89.67	87.50	-1	9,773	-0.01%
2019/04/25	2	91.70	1	91.90	91.40	1	9,894	0.01%
2019/04/24	29	90.88	2	90.90	90.80	27	9,943	0.27%
2019/04/23	2	90.70	26	91.00	90.40	-24	10,073	-0.24%
2019/04/22	41	92.55	0	0.00	92.00	41	10,362	0.40%
2019/04/19	1	93.40	3	92.30	91.30	-2	10,529	-0.02%
2019/04/18	166	93.41	8	93.05	92.50	158	10,755	1.47%	大買/鉅額交易
2019/04/17	7	91.63	13.3	92.37	91.20	-6.3	10,669	-0.06%
2019/04/16	7	92.13	143	93.02	92.20	-136	10,632	-1.28%	大賣/鉅額交易
2019/04/15	75	92.99	9	93.29	93.60	66	10,584	0.62%
2019/04/12	15	92.36	2	93.65	91.50	13	10,511	0.12%
2019/04/11	8	96.21	7	97.33	94.80	1	10,375	0.01%
2019/04/10	3	97.03	13	97.55	96.30	-10	10,308	-0.10%
2019/04/09	3	97.20	15	97.93	96.10	-12	10,267	-0.12%
2019/04/08	3	97.37	5	99.12	96.50	-2	10,221	-0.02%
2019/04/03	1	97.50	2	98.45	97.50	-1	10,114	-0.01%
2019/04/02	13.1	98.37	25	98.68	98.80	-11.9	10,066	-0.12%
2019/04/01	29	100.73	20.1	100.83	97.40	8.9	9,895	0.09%
2019/03/29	11	97.42	12	97.13	98.40	-1	9,486	-0.01%
2019/03/28	15	97.03	21	97.18	96.40	-6	9,346	-0.06%
2019/03/27	19	97.27	13	97.25	97.70	6	9,125	0.07%
2019/03/26	37	99.30	53	99.42	99.10	-16	8,857	-0.18%
2019/03/25	11	93.15	22	93.96	95.60	-11	8,350	-0.13%
2019/03/22	45	95.31	60.1	95.16	94.60	-15.1	8,080	-0.19%
2019/03/21	18	88.41	47	89.34	90.50	-29	7,287	-0.40%
2019/03/20	69	83.47	75	84.46	82.30	-6	6,741	-0.09%
2019/03/19	14	79.51	31	80.01	80.20	-17	6,353	-0.27%
2019/03/18	11	78.95	5	79.50	78.80	6	6,301	0.10%
2019/03/15	3	78.53	1	79.50	78.80	2	6,244	0.03%
2019/03/14	6.2	80.15	65	80.24	80.10	-58.8	6,161	-0.95%
2019/03/13	66.2	79.10	9	77.86	79.10	57.2	5,920	0.97%
2019/03/11	1	75.00	0	0.00	74.90	1	5,819	0.02%
2019/03/08	3	75.00	0	0.00	74.80	3	5,987	0.05%
2019/03/07	4	76.13	5	77.00	75.60	-1	6,020	-0.02%
2019/03/06	1	79.00	1	77.90	77.40	0	6,106	0.00%
2019/03/05	27	77.42	8	78.04	77.20	19	6,139	0.31%
2019/03/04	5	77.42	5	77.76	77.00	0	6,128	0.00%
2019/02/27	0	0.00	11	76.82	77.20	-11	6,089	-0.18%
2019/02/26	6	78.12	6	77.63	77.50	0	6,118	0.00%
2019/02/25	9	79.81	11	79.78	79.20	-2	6,320	-0.03%
2019/02/22	20	78.88	58	78.88	78.80	-38	6,205	-0.61%
2019/02/21	103	79.31	52	79.59	79.70	51	6,066	0.84%	大買/
2019/02/20	14	75.76	21	74.99	74.20	-7	5,579	-0.13%
2019/02/19	34	75.80	47	75.46	75.00	-13	5,591	-0.23%
2019/02/18	3	74.30	7	74.00	74.50	-4	5,466	-0.07%
2019/02/15	1	72.70	16	74.17	72.50	-15	5,404	-0.28%
2019/02/14	16	74.81	1	75.00	74.10	15	5,410	0.28%
2019/02/13	10	76.71	26	76.16	74.80	-16	5,440	-0.29%
2019/02/12	5	75.20	2	75.10	75.00	3	5,329	0.06%
2019/02/11	1	74.70	6	74.50	74.80	-5	5,362	-0.09%
2019/01/30	21	74.30	17	74.06	73.50	4	5,743	0.07%
2019/01/29	29	73.74	16	73.68	74.00	13	6,050	0.21%
2019/01/28	1	72.70	0	0.00	72.70	1	6,021	0.02%
2019/01/25	3	73.50	11	73.38	73.20	-8	6,071	-0.13%
2019/01/24	20	72.65	10	72.90	72.50	10	6,106	0.16%
2019/01/23	3	72.57	0	0.00	72.50	3	6,125	0.05%
2019/01/22	4	73.70	2	73.20	73.00	2	6,136	0.03%
2019/01/21	34	74.14	28	74.13	73.80	6	6,157	0.10%
2019/01/18	22	75.64	55	74.30	74.30	-33	6,148	-0.54%
2019/01/17	17	74.39	13	74.11	72.70	4	5,990	0.07%
2019/01/16	12	74.50	13	75.02	74.10	-1	5,890	-0.02%
2019/01/15	5	73.90	6	74.23	75.50	-1	5,839	-0.02%
2019/01/14	21	74.82	24	75.03	75.10	-3	5,709	-0.05%
2019/01/11	8	72.71	15	72.77	71.80	-7	5,386	-0.13%
2019/01/10	43	70.65	45	71.46	71.50	-2	5,164	-0.04%
2019/01/09	5	68.56	24	68.32	67.60	-19	4,877	-0.39%
2019/01/08	3	66.97	3	67.77	68.50	0	4,827	0.00%
2019/01/07	13	66.62	5	66.24	66.40	8	4,801	0.17%
2019/01/04	8	63.30	5	63.58	64.00	3	4,813	0.06%
2019/01/03	12	67.50	3	66.17	65.30	9	4,893	0.18%
2019/01/02	3	66.87	3	66.70	67.00	0	4,968	0.00%
2018/12/28	100	66.23	112	66.28	66.20	-12	4,990	-0.24%	大賣/
2018/12/27	4	64.23	10	64.60	65.20	-6	4,989	-0.12%
2018/12/21	1	63.50	0	0.00	64.60	1	5,238	0.02%
2018/12/20	0	0.00	1	64.50	64.50	-1	5,217	-0.02%
2018/12/19	0	0.00	2	67.20	66.30	-2	5,225	-0.04%
2018/12/18	17	68.04	10	68.50	66.70	7	5,263	0.13%
2018/12/17	1	67.80	0	0.00	68.60	1	5,355	0.02%
2018/12/14	2	68.10	5	67.58	67.50	-3	5,358	-0.06%
2018/12/13	13	68.37	26	68.67	67.40	-13	5,338	-0.24%
2018/12/12	24	67.53	4	66.58	67.70	20	5,285	0.38%
2018/12/11	0	0.00	1	65.00	64.60	-1	5,251	-0.02%
2018/12/10	1	63.10	1	62.70	63.50	0	5,277	0.00%
2018/12/07	7	65.61	2	66.20	65.60	5	5,273	0.09%
2018/12/06	11	67.08	16	66.61	64.70	-5	5,302	-0.09%
2018/12/05	18	67.56	7	68.31	66.90	11	5,326	0.21%
2018/12/04	4	70.18	10	70.39	69.90	-6	5,422	-0.11%
2018/12/03	17	69.98	16	69.92	69.80	1	5,413	0.02%
2018/11/30	3	66.50	1	66.90	66.70	2	5,250	0.04%
2018/11/29	2	68.45	6	68.68	66.50	-4	5,216	-0.08%
2018/11/28	12	67.77	18	66.74	68.00	-6	5,100	-0.12%
2018/11/27	8	65.96	9	65.99	66.90	-1	5,032	-0.02%
2018/11/26	3	65.60	2	65.35	65.00	1	4,961	0.02%
2018/11/23	2	64.15	1	64.30	64.40	1	4,940	0.02%
2018/11/22	14	66.21	17	67.25	64.10	-3	4,887	-0.06%
2018/11/21	16	62.96	3	63.60	63.60	13	4,645	0.28%
2018/11/20	10	62.97	0	0.00	62.90	10	4,632	0.22%
2018/11/19	31	63.34	49	62.96	63.50	-18	4,629	-0.39%
2018/11/16	6	63.42	3	62.97	62.60	3	4,624	0.06%
2018/11/15	0	0.00	2	60.85	61.70	-2	4,569	-0.04%
2018/11/14	0	0.00	1	61.00	60.80	-1	4,587	-0.02%
2018/11/13	13	59.88	16	61.40	62.20	-3	4,617	-0.06%
2018/11/12	10	62.22	12	62.94	61.10	-2	4,614	-0.04%
2018/11/09	4	61.90	23	61.60	62.00	-19	4,641	-0.41%
2018/11/08	7	63.73	13	62.58	61.80	-6	4,694	-0.13%
2018/11/07	66	62.67	41	62.90	63.00	25	4,732	0.53%
2018/11/06	40	64.64	48	64.29	62.50	-8	4,522	-0.18%
2018/11/05	0	0.00	3	60.60	60.60	-3	4,226	-0.07%
2018/11/02	4	58.90	10	59.17	58.20	-6	4,408	-0.14%
2018/11/01	45	58.17	18	56.74	57.90	27	4,733	0.57%
2018/10/31	36	54.74	32	54.63	55.40	4	4,905	0.08%
2018/10/30	1	52.70	1	51.70	52.40	0	4,885	0.00%
2018/10/29	2	54.20	32	53.54	54.00	-30	4,862	-0.62%
2018/10/26	52	56.31	64	55.46	54.80	-12	4,844	-0.25%
2018/10/25	18	57.73	4	56.80	56.80	14	4,816	0.29%
2018/10/24	10	60.50	9	60.71	60.20	1	4,759	0.02%
2018/10/23	4	59.13	4	59.00	58.00	0	4,734	0.00%
2018/10/22	19	60.53	10	60.18	60.90	9	4,739	0.19%
2018/10/19	18	58.55	20	58.96	59.70	-2	4,740	-0.04%
2018/10/18	6	59.02	2	58.65	58.50	4	4,744	0.08%
2018/10/17	20	59.35	2	59.95	58.50	18	4,821	0.37%
2018/10/16	17	59.16	16	58.03	57.80	1	4,898	0.02%
2018/10/15	4	57.50	23	57.61	57.80	-19	5,034	-0.38%
2018/10/12	48	56.85	59	55.94	57.40	-11	5,083	-0.22%
2018/10/11	36	54.51	25	55.58	54.50	11	5,070	0.22%
2018/10/09	21	61.53	6	61.38	60.50	15	5,094	0.29%
2018/10/08	18	64.79	4	66.08	64.80	14	5,036	0.28%
2018/10/05	35	68.09	35	68.11	67.00	0	5,060	0.00%
2018/10/04	6	70.23	4	70.45	70.20	2	5,118	0.04%
2018/10/03	8	70.96	4	73.08	70.00	4	5,118	0.08%
2018/10/02	14	74.92	13	74.85	73.50	1	5,095	0.02%
2018/10/01	1	73.10	1	73.00	73.30	0	5,000	0.00%
2018/09/28	8	72.36	7	72.00	72.30	1	5,050	0.02%
2018/09/26	4	72.68	4	71.58	71.40	0	5,164	0.00%
2018/09/21	4	67.43	3	68.33	70.20	1	5,170	0.02%
2018/09/20	0	0.00	1	71.70	70.70	-1	5,080	-0.02%
2018/09/19	4	70.63	4	70.70	70.20	0	5,087	0.00%
2018/09/18	4	69.65	2	69.45	70.00	2	5,141	0.04%
2018/09/17	1	71.50	12	71.03	71.70	-11	5,179	-0.21%
2018/09/14	2	70.85	6	71.18	71.70	-4	5,216	-0.08%
2018/09/13	17	69.61	0	0.00	68.50	17	5,236	0.32%
2018/09/12	13	69.09	31	68.82	69.20	-18	5,278	-0.34%
2018/09/11	34	71.18	23	69.98	70.70	11	5,357	0.21%
2018/09/10	37	69.91	27	72.99	69.30	10	5,325	0.19%
2018/09/07	29	77.19	17	79.06	77.00	12	5,431	0.22%
2018/09/06	26	79.90	25	79.58	79.80	1	5,571	0.02%
2018/09/05	2	80.35	13	80.91	80.20	-11	5,869	-0.19%
2018/09/04	1	79.40	0	0.00	79.50	1	6,252	0.02%
2018/09/03	1	78.70	0	0.00	78.70	1	6,833	0.01%
2018/08/31	1	80.70	13	79.95	80.80	-12	7,235	-0.17%
2018/08/30	1	80.80	1	80.60	80.70	0	7,340	0.00%
2018/08/29	2	80.40	10	80.59	80.40	-8	7,524	-0.11%
2018/08/28	6	81.42	3	81.57	80.60	3	7,796	0.04%
2018/08/27	0	0.00	1	80.10	80.40	-1	7,822	-0.01%
2018/08/24	4	78.48	3	79.10	78.60	1	7,863	0.01%
2018/08/23	7	80.00	4.1	80.63	79.30	2.9	7,938	0.04%
2018/08/22	5	79.40	3	79.70	80.10	2	7,956	0.03%
2018/08/21	3	79.57	6	79.33	79.70	-3	8,028	-0.04%
2018/08/20	13	78.47	9	78.86	78.60	4	8,107	0.05%
2018/08/17	7	81.29	16	80.96	79.50	-9	8,203	-0.11%
2018/08/16	28	78.74	29	78.66	80.00	-1	8,362	-0.01%
2018/08/15	26	81.18	15	81.49	80.00	11	8,296	0.13%
2018/08/14	22	81.23	21	82.28	81.60	1	8,375	0.01%
2018/08/13	69	82.53	30	83.01	82.60	39	8,370	0.47%
2018/08/10	36	90.02	22	90.94	88.30	14	8,213	0.17%
2018/08/09	89	90.46	63	91.26	90.80	26	8,330	0.31%
2018/08/08	37	89.06	109	89.57	92.20	-72	8,183	-0.88%	大賣/
2018/08/07	28	83.98	21	84.84	83.90	7	7,839	0.09%
2018/08/06	3	87.60	1	87.50	88.00	2	7,689	0.03%
2018/08/03	9	88.54	3	88.93	88.70	6	7,762	0.08%
2018/08/02	9	88.31	14	88.56	88.10	-5	7,787	-0.06%
2018/08/01	26	89.40	8	90.73	89.10	18	7,823	0.23%
2018/07/30	25	90.60	38	91.29	89.70	-13	7,938	-0.16%
2018/07/27	2	89.00	11	89.67	89.20	-9	7,938	-0.11%
2018/07/26	21	88.34	10	88.00	88.10	11	7,950	0.14%
2018/07/25	11	88.95	1	89.00	88.50	10	7,991	0.13%
2018/07/24	21	88.50	5	87.76	89.00	16	8,123	0.20%
2018/07/23	10	89.92	32	89.27	89.50	-22	8,134	-0.27%
2018/07/20	73	92.56	37	93.05	92.20	36	8,180	0.44%
2018/07/19	13	91.26	14	91.85	91.10	-1	8,116	-0.01%
2018/07/18	1	90.00	10	90.50	90.30	-9	8,211	-0.11%
2018/07/17	13	92.62	15	93.25	91.90	-2	8,406	-0.02%
2018/07/16	14	91.92	16	91.70	91.70	-2	8,455	-0.02%
2018/07/13	4	91.63	2	92.15	91.00	2	8,549	0.02%
2018/07/12	40	90.27	22	90.40	91.50	18	8,961	0.20%
2018/07/11	3	87.43	2	87.75	87.50	1	9,523	0.01%
2018/07/10	11	89.11	42	88.99	88.90	-31	9,647	-0.32%
2018/07/09	34	87.87	46	87.75	87.30	-12	9,676	-0.12%
2018/07/06	67	88.14	26	88.59	89.40	41	9,702	0.42%
2018/07/05	47	87.79	17	89.65	86.00	30	9,703	0.31%
2018/07/04	14	90.36	2	90.05	90.20	12	9,695	0.12%
2018/07/03	7	91.14	3	91.40	90.50	4	9,676	0.04%
2018/07/02	20	94.73	13.1	94.43	92.00	6.9	9,669	0.07%
2018/06/29	7	92.80	9	92.79	94.00	-2	9,665	-0.02%
2018/06/28	6	91.22	2	91.95	91.70	4	9,635	0.04%
2018/06/27	5	92.60	2	93.75	90.90	3	9,654	0.03%
2018/06/26	12	91.43	9	91.53	92.50	3	9,635	0.03%
2018/06/25	8	93.70	5	96.42	93.30	3	9,602	0.03%
2018/06/22	14	96.60	12	97.03	96.80	2	9,646	0.02%
2018/06/21	11	99.35	3	101.17	98.50	8	9,690	0.08%
2018/06/20	34	100.70	24	101.25	99.00	10	9,823	0.10%
2018/06/19	11	103.50	5	105.40	102.00	6	9,921	0.06%
2018/06/15	96	112.65	43	108.47	107.00	53	10,086	0.53%
2018/06/14	14	110.11	4	109.63	110.00	10	10,122	0.10%
2018/06/13	32	111.72	31	113.97	109.50	1	10,003	0.01%
2018/06/12	37	113.14	31	114.29	111.50	6	9,896	0.06%
2018/06/11	135	111.17	143	110.91	111.00	-8	9,973	-0.08%	大買/大賣/
2018/06/08	26	101.52	65	104.46	107.50	-39	9,426	-0.41%
2018/06/07	6	98.95	6	99.85	97.90	0	9,122	0.00%
2018/06/06	52	101.65	34	102.62	99.30	18	9,083	0.20%
2018/06/05	108	98.77	123.1	99.64	98.90	-15.1	9,182	-0.16%	大買/大賣/
2018/06/04	7	96.07	9	96.51	95.30	-2	8,960	-0.02%
2018/06/01	14	94.83	10	95.54	94.70	4	9,016	0.04%
2018/05/31	6	94.62	14	95.41	94.70	-8	9,096	-0.09%
2018/05/30	23	93.57	29	93.34	93.20	-6	9,150	-0.07%
2018/05/29	20	96.04	20	96.86	95.50	0	9,289	0.00%
2018/05/28	30	96.91	22	96.40	95.90	8	9,717	0.08%
2018/05/25	30	96.21	26	95.85	95.20	4	9,996	0.04%
2018/05/24	23	94.97	28	95.44	95.00	-5	9,908	-0.05%
2018/05/23	1	91.80	1	91.80	92.10	0	9,867	0.00%
2018/05/22	27	94.26	26	95.26	92.50	1	9,902	0.01%
2018/05/21	16	93.13	17	92.65	92.50	-1	9,906	-0.01%
2018/05/18	4	91.55	10	91.16	90.20	-6	9,899	-0.06%
2018/05/17	22	93.20	21	94.09	92.20	1	10,010	0.01%
2018/05/16	12	90.08	22	90.34	90.00	-10	9,969	-0.10%
2018/05/15	11	88.74	17	89.34	88.30	-6	10,102	-0.06%
2018/05/14	35	89.11	17	89.44	88.60	18	10,327	0.17%
2018/05/11	21	91.18	19	92.08	90.00	2	10,396	0.02%
2018/05/10	2	91.50	4	91.73	91.30	-2	10,518	-0.02%
2018/05/09	12	91.42	13	92.62	90.30	-1	10,770	-0.01%
2018/05/08	6	91.17	3	91.10	90.70	3	10,944	0.03%
2018/05/07	9	91.49	37	92.31	92.30	-28	11,138	-0.25%
2018/05/04	19	90.60	10	91.35	89.80	9	11,659	0.08%
2018/05/03	4	90.28	1	91.20	89.20	3	11,957	0.03%
2018/05/02	8	91.56	6	92.37	90.40	2	12,704	0.02%
2018/04/30	74	89.93	68	88.59	92.40	6	13,070	0.05%
2018/04/27	15	90.99	13	90.32	91.00	2	12,940	0.02%
2018/04/26	42	90.84	31	90.19	89.90	11	12,914	0.09%
2018/04/25	28	94.63	15	95.54	95.30	13	12,840	0.10%
2018/04/24	37	96.82	27	97.16	95.00	10	12,816	0.08%
2018/04/23	97	101.49	169	99.47	99.50	-72	12,740	-0.57%	大賣/
2018/04/20	58	107.47	49	108.69	106.50	9	12,537	0.07%
2018/04/19	7	107.50	15	106.90	106.50	-8	12,413	-0.06%
2018/04/18	53	111.36	56	113.36	107.00	-3	12,497	-0.02%
2018/04/17	140.1	109.68	177	109.75	109.50	-36.9	12,046	-0.31%	大買/大賣/
2018/04/16	50	104.65	61	105.10	104.00	-11	11,418	-0.10%
2018/04/13	23	103.80	21	103.07	102.50	2	11,333	0.02%
2018/04/12	13	102.19	9	103.33	102.00	4	11,311	0.04%
2018/04/11	25	104.22	23	104.13	101.50	2	11,358	0.02%
2018/04/10	5	103.30	6	103.75	103.00	-1	11,373	-0.01%
2018/04/09	0	0.00	1	101.00	100.50	-1	11,333	-0.01%
2018/04/03	52	100.58	71	100.36	100.50	-19	11,428	-0.17%
2018/04/02	20	101.78	11	102.00	101.50	9	11,484	0.08%
2018/03/31	4	102.63	3	102.83	102.50	1	11,617	0.01%
2018/03/30	20	103.33	13	104.23	102.50	7	11,741	0.06%
2018/03/29	15	103.57	10	104.50	103.00	5	11,891	0.04%
2018/03/28	7	104.43	3	105.50	104.00	4	11,923	0.03%
2018/03/27	18	105.25	20	105.80	105.00	-2	11,935	-0.02%
2018/03/26	48	104.68	11	104.45	104.00	37	11,928	0.31%
2018/03/23	40	101.11	60	101.79	103.50	-20	11,928	-0.17%
2018/03/22	114	109.13	104	109.93	107.50	10	11,923	0.08%	大買/大賣/
2018/03/21	36	110.69	46	111.21	111.50	-10	11,799	-0.08%
2018/03/20	111	111.77	62	112.10	108.50	49	11,627	0.42%	大買/
2018/03/19	15	110.50	13	110.46	111.50	2	11,530	0.02%
2018/03/16	53	109.97	60	110.78	109.50	-7	11,568	-0.06%
2018/03/15	124	111.01	124	110.42	109.00	0	11,700	0.00%	大買/大賣/
2018/03/14	14	105.86	7	106.21	107.00	7	11,310	0.06%
2018/03/13	31	106.45	35	107.54	106.00	-4	11,513	-0.03%
2018/03/12	26	104.94	34	104.57	104.50	-8	11,617	-0.07%
2018/03/09	163	107.79	130	107.32	104.50	33	11,812	0.28%	大買/大賣/
2018/03/08	24	103.96	10	103.85	104.00	14	11,748	0.12%
2018/03/07	67	105.23	89	103.36	103.00	-22	11,836	-0.19%
2018/03/06	76	105.56	67	105.36	106.00	9	11,998	0.08%
2018/03/05	43	107.60	11	109.09	105.50	32	12,005	0.27%
2018/03/02	73	107.96	67.1	108.45	107.50	5.9	11,990	0.05%
2018/03/01	173	111.01	150	110.60	110.00	23	11,933	0.19%	大買/大賣/
2018/02/27	46	106.04	78	108.15	110.00	-32	11,587	-0.28%
2018/02/26	20	100.75	6	100.83	100.00	14	11,284	0.12%
2018/02/23	48	102.67	49	103.07	100.50	-1	11,390	-0.01%
2018/02/22	4	99.45	20	98.43	99.70	-16	11,747	-0.14%
2018/02/21	85	98.18	79	100.04	100.50	6	11,855	0.05%
2018/02/12	15	94.37	2	95.25	93.00	13	11,861	0.11%
2018/02/09	36	93.21	25.5	93.09	96.00	10.5	12,282	0.09%
2018/02/08	29	97.53	65	95.38	96.00	-36	12,232	-0.29%
2018/02/07	92	101.18	99	101.12	97.80	-7	12,194	-0.06%
2018/02/06	125.1	101.15	148	102.22	97.80	-22.9	12,216	-0.19%	大買/大賣/
2018/02/05	79.2	107.80	45	108.39	108.50	34.2	12,046	0.28%
2018/02/02	19	112.55	31	112.92	112.50	-12	12,119	-0.10%
2018/02/01	50.2	117.06	12	118.71	114.00	38.2	12,158	0.31%
2018/01/31	40	118.46	23	118.87	118.00	17	12,072	0.14%
2018/01/30	52	122.39	47	123.11	123.00	5	12,087	0.04%
2018/01/29	239	122.46	200	120.96	124.00	39	12,033	0.32%	大買/大賣/
2018/01/26	88	116.34	76	117.01	116.00	12	11,783	0.10%
2018/01/25	82	111.99	104	113.21	116.00	-22	11,579	-0.19%	大賣/
2018/01/24	46	100.33	84	101.00	105.50	-38	10,980	-0.35%
2018/01/23	6	97.75	24	96.88	96.10	-18	11,090	-0.16%
2018/01/22	3	97.83	12	96.00	98.20	-9	11,386	-0.08%
2018/01/19	5	96.00	3	96.40	95.30	2	11,767	0.02%
2018/01/18	51	98.60	31	99.33	97.50	20	11,898	0.17%
2018/01/17	12	99.61	5	100.06	99.50	7	12,261	0.06%
2018/01/16	11	98.64	2	98.95	98.60	9	12,775	0.07%
2018/01/15	18	98.41	16	98.63	97.80	2	12,979	0.02%
2018/01/12	23	98.63	22	98.82	98.00	1	13,301	0.01%
2018/01/11	1	94.90	8	95.53	95.30	-7	13,567	-0.05%
2018/01/10	9	94.51	43	94.77	95.00	-34	13,922	-0.24%
2018/01/09	10	97.63	7	97.69	95.50	3	14,366	0.02%
2018/01/08	8	98.05	15	98.12	97.50	-7	14,563	-0.05%
2018/01/05	5	100.12	18	100.09	100.00	-13	14,791	-0.09%
2018/01/04	31	99.59	14	100.10	99.70	17	15,107	0.11%
2018/01/03	19	98.49	29	98.92	98.50	-10	15,646	-0.06%
2018/01/02	24	97.85	27	97.06	98.40	-3	16,449	-0.02%