亞光 (3019)-凱基-員林券商分點個股進出

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-員林券商分點個股進出

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-員林券商分點個股進出
凱基-員林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	12	113.92	6	113.67	113.00	6	12,452	0.05%
2024/11/21	2	110.25	0.1	112.00	112.00	1.9	12,604	0.02%
2024/11/20	2	110.50	1	108.50	108.00	1	12,999	0.01%
2024/11/19	0	0.00	10	108.90	110.50	-10	13,224	-0.08%
2024/11/18	2	103.50	0.5	103.50	103.50	1.5	13,272	0.01%
2024/11/15	0	0.00	0.3	107.00	107.00	-0.3	13,896	0.00%
2024/11/14	0	0.00	0.2	104.00	104.00	-0.2	14,340	0.00%
2024/11/13	1	108.00	0	0.00	106.50	1	15,121	0.01%
2024/11/08	1	106.50	0	0.00	105.50	1	17,347	0.01%
2024/11/07	5	107.50	7	109.21	107.50	-2	17,897	-0.01%
2024/11/06	0	0.00	1	106.00	106.50	-1	18,210	-0.01%
2024/11/05	0	106.50	1	106.00	106.00	-1	18,669	-0.01%
2024/11/04	9	106.56	2	111.00	104.00	7	18,799	0.04%
2024/11/01	0	102.50	0	0.00	105.00	0	18,597	0.00%
2024/10/29	3	104.00	2	103.00	103.00	1	18,872	0.01%
2024/10/28	2	106.74	8	106.38	105.00	-6	18,915	-0.03%
2024/10/25	7	109.00	6	108.92	108.50	1	18,911	0.01%
2024/10/24	4	106.00	2	109.00	104.00	2	18,822	0.01%
2024/10/23	5.2	105.52	100	105.50	105.50	-94.8	18,721	-0.51%
2024/10/22	100	105.50	0	0.00	105.50	100	18,755	0.53%
2024/10/18	0.1	103.00	0	0.00	102.50	0.1	18,984	0.00%
2024/10/17	4	104.00	0	0.00	103.50	4	19,053	0.02%
2024/10/16	1.1	103.50	1	103.00	102.50	0.1	19,170	0.00%
2024/10/15	1	104.01	2	103.50	103.50	-1	19,385	-0.01%
2024/10/14	4	104.13	2	105.75	105.50	2	20,052	0.01%
2024/10/11	8.1	105.05	2	105.00	103.50	6.1	20,564	0.03%
2024/10/09	4	110.88	1	110.50	111.00	3	20,478	0.01%
2024/10/07	2	114.00	2	115.75	115.50	0	20,534	0.00%
2024/10/04	0	112.50	1	112.00	113.00	-1	20,694	0.00%
2024/10/01	3	113.83	1	113.50	114.00	2	20,661	0.01%
2024/09/30	3	115.67	7	113.64	114.00	-4	20,515	-0.02%
2024/09/27	8.1	119.30	2	116.50	115.00	6.1	20,388	0.03%
2024/09/26	17.2	124.18	202	121.49	119.00	-184.8	19,964	-0.93%	大賣/鉅額交易
2024/09/25	313.1	130.02	126	129.81	131.50	187.1	19,175	0.98%	大買/大賣/鉅額交易
2024/09/24	10	120.70	3	122.00	123.00	7	18,623	0.04%
2024/09/23	12.2	120.53	13.8	122.24	124.00	-1.6	18,414	-0.01%
2024/09/20	16.1	122.47	18	120.11	118.50	-2	18,117	-0.01%
2024/09/19	15	117.47	17	117.65	120.00	-2	17,906	-0.01%
2024/09/18	13.3	118.74	12	116.00	114.00	1.3	17,756	0.01%
2024/09/16	14.6	121.71	12	119.00	118.50	2.6	17,614	0.01%
2024/09/13	17.1	122.30	12	122.83	123.00	5.1	17,417	0.03%
2024/09/12	7	116.93	7	116.43	116.00	0	17,145	0.00%
2024/09/11	6	114.00	6	114.50	113.50	0	17,016	0.00%
2024/09/10	12	116.00	12	115.00	113.50	0	16,958	0.00%
2024/09/09	3	117.00	3	114.50	115.50	0	16,787	0.00%
2024/09/06	26	117.73	26	116.62	114.50	0	16,733	0.00%
2024/09/05	22	122.07	20	122.10	118.00	2	16,462	0.01%
2024/09/04	17.1	114.31	19	117.71	116.50	-1.9	15,927	-0.01%
2024/09/03	25	121.90	34	120.40	122.00	-9	15,706	-0.06%
2024/09/02	14	122.93	15	121.50	121.00	-1	15,563	-0.01%
2024/08/30	7	125.43	2	124.00	122.00	5	15,431	0.03%
2024/08/29	19	124.71	15	126.27	128.00	4	15,050	0.03%
2024/08/28	24	120.96	19	121.13	121.50	5	14,231	0.04%
2024/08/27	7	118.71	13	122.27	120.50	-6	13,968	-0.04%
2024/08/26	17	119.24	12	117.58	115.00	5	13,487	0.04%
2024/08/23	25	118.10	26	120.12	121.50	-1	13,259	-0.01%
2024/08/22	42	118.20	45	118.42	116.00	-3	12,891	-0.02%
2024/08/21	33	124.67	33	125.59	126.50	0	12,310	0.00%
2024/08/20	27	123.41	25	122.62	122.50	2	11,942	0.02%
2024/08/19	20	126.45	25	125.00	122.00	-5	11,626	-0.04%
2024/08/16	50.1	120.65	48	120.58	121.00	2.1	10,945	0.02%
2024/08/15	35	116.53	34.1	116.63	117.00	0.9	10,458	0.01%
2024/08/14	10	112.40	10	111.25	111.50	0	9,610	0.00%
2024/08/13	17	100.61	24	106.38	108.00	-7	8,623	-0.08%
2024/08/12	34	98.49	31	98.39	98.40	3	7,825	0.04%
2024/08/09	17	97.49	3.5	97.26	95.40	13.5	7,208	0.19%
2024/08/08	2.1	95.76	3	95.53	94.00	-0.9	6,579	-0.01%
2024/08/07	15	92.47	13.5	92.96	93.40	1.5	6,158	0.02%
2024/08/06	1	83.90	2	84.45	87.50	-1	5,620	-0.02%
2024/08/05	1	79.70	0	0.00	79.60	1	5,402	0.02%
2024/08/02	2	91.40	1	90.70	88.40	1	5,291	0.02%
2024/08/01	2	92.05	4	93.73	93.70	-2	5,121	-0.04%
2024/07/31	3	88.90	0	0.00	89.70	3	4,911	0.06%
2024/07/30	4	86.45	9	87.70	89.80	-5	4,824	-0.10%
2024/07/29	28	88.86	31	86.86	86.10	-3	4,720	-0.06%
2024/07/26	2	85.20	0	0.00	85.60	2	4,569	0.04%
2024/07/22	4	90.63	4	87.08	87.10	0	4,419	0.00%
2024/07/19	16	90.60	8	89.23	89.30	8	4,225	0.19%
2024/07/18	0	0.00	0.1	91.00	90.80	-0.1	4,100	0.00%
2024/07/16	10	96.90	23.1	94.53	95.60	-13.1	3,796	-0.35%
2024/07/15	2	97.50	1	95.40	95.10	1	3,491	0.03%
2024/07/12	16.2	90.42	21	90.43	90.10	-4.8	2,737	-0.18%
2024/07/11	0	0.00	0.1	88.80	88.80	-0.1	2,094	-0.01%
2024/07/10	0	0.00	1	80.70	80.80	-1	1,885	-0.05%
2024/07/09	2.1	78.06	2	78.05	79.50	0.1	1,727	0.01%
2024/07/08	3	80.27	16	79.53	79.00	-13	1,598	-0.81%
2024/07/05	0	0.00	1	76.00	76.00	-1	1,257	-0.08%
2024/07/04	2	69.25	0	0.00	69.10	2	1,199	0.17%
2024/07/03	0	0.00	3	70.63	69.50	-3	1,200	-0.25%
2024/07/02	3	68.20	0	0.00	69.00	3	1,213	0.25%
2024/07/01	8	69.08	0	0.00	68.70	8	1,206	0.66%
2024/06/27	0	0.00	1	69.00	68.60	-1	1,197	-0.08%
2024/06/24	0	0.00	0.5	69.50	69.40	-0.5	1,187	-0.04%
2024/06/20	1.5	69.43	0	0.00	69.30	1.5	1,182	0.13%
2024/06/17	1	72.30	4.2	72.34	71.60	-3.2	1,119	-0.29%
2024/06/14	1.2	70.72	0	0.00	71.20	1.2	1,068	0.11%
2024/06/13	4.5	71.36	4	71.83	70.50	0.5	1,033	0.04%
2024/06/12	1.1	68.29	0	0.00	68.00	1.1	871	0.12%
2024/06/06	2.5	67.90	0	0.00	67.70	2.5	853	0.29%
2024/06/05	0	0.00	6	67.33	67.30	-6	816	-0.73%
2024/06/03	0.1	66.80	0	0.00	66.70	0.1	805	0.01%
2024/05/31	0	0.00	5	67.50	66.60	-5	817	-0.61%
2024/05/29	0.1	67.10	21	67.24	66.80	-20.9	804	-2.60%
2024/05/28	2	66.05	1	66.20	66.80	1	796	0.13%
2024/05/23	1	66.20	0	0.00	65.30	1	784	0.13%
2024/05/22	2	66.35	2	66.60	66.80	0	784	0.00%
2024/05/21	24	65.71	0	0.00	65.50	24	800	3.00%
2024/05/02	0	0.00	1	65.00	65.20	-1	801	-0.12%
2024/04/30	1	64.40	0	0.00	64.20	1	808	0.12%
2024/04/24	1	63.30	0	0.00	63.50	1	853	0.12%
2024/03/27	0	65.80	0	0.00	65.20	0	1,062	0.00%
2024/03/25	1	65.20	0	0.00	65.20	1	1,064	0.09%
2024/03/21	0	0.00	1	64.60	64.80	-1	1,127	-0.09%
2024/03/20	1	65.20	0	0.00	64.50	1	1,190	0.08%
2024/03/15	0	64.00	0	0.00	63.50	0	1,774	0.00%
2024/03/08	2	62.80	0	0.00	63.00	2	1,796	0.11%
2024/03/01	3	67.00	0	0.00	67.00	3	1,770	0.17%
2024/02/22	0	0.00	0.3	69.50	68.50	-0.3	1,899	-0.02%
2024/02/19	0.1	68.20	0	0.00	67.90	0.1	1,862	0.00%
2024/02/15	0	66.70	10	65.76	66.30	-10	1,853	-0.54%
2024/02/02	0	0.00	3	66.40	66.00	-3	1,840	-0.16%
2024/01/24	0	0.00	1	69.50	68.40	-1	1,855	-0.05%
2024/01/23	0	0.00	3	68.20	69.20	-3	1,838	-0.16%
2024/01/22	0.3	66.30	0	0.00	66.60	0.3	1,792	0.02%
2024/01/12	1	67.00	0	0.00	66.40	1	1,757	0.06%
2024/01/09	0	66.50	0	0.00	66.00	0	1,776	0.00%
2024/01/08	3.1	66.75	0	0.00	66.70	3.1	1,774	0.17%
2023/12/29	5	69.86	2	70.30	70.20	3	1,683	0.18%
2023/12/26	0	0.00	1	71.00	70.60	-1	1,639	-0.06%
2023/12/25	1	70.90	0	0.00	71.70	1	1,555	0.06%
2023/12/22	3	68.90	3	68.30	68.40	0	1,502	0.00%
2023/12/19	1	68.10	1	68.80	69.20	0	1,476	0.00%
2023/12/15	1	71.20	0	0.00	70.40	1	1,416	0.07%
2023/12/14	12	73.70	3	72.80	72.30	9	1,350	0.67%
2023/12/13	2	71.90	2	71.20	72.80	0	1,139	0.00%
2023/12/12	2	69.10	0	0.00	69.00	2	894	0.22%
2023/12/08	3	65.50	0	0.00	65.50	3	771	0.39%
2023/12/06	0	66.00	0	0.00	65.50	0	749	0.01%
2023/12/05	0	66.50	0	0.00	66.70	0	739	0.00%
2023/11/24	0	0.00	2	68.10	66.10	-2	710	-0.28%
2023/11/23	7	67.57	6	67.12	67.30	1	685	0.15%
2023/11/08	0.1	63.50	0	0.00	63.30	0.1	580	0.01%
2023/10/23	1	60.70	0	0.00	60.70	1	722	0.14%
2023/09/06	0.1	64.70	0	0.00	64.50	0.1	1,286	0.00%
2023/08/28	0	62.20	0	0.00	62.20	0	1,453	0.00%
2023/08/14	0.1	62.30	0	0.00	62.00	0.1	1,480	0.01%
2023/07/10	0	0.00	1	68.00	67.40	-1	1,282	-0.08%
2023/07/05	0	0.00	1	66.80	66.10	-1	1,169	-0.09%
2023/06/27	1	64.60	0	0.00	64.40	1	1,133	0.09%
2023/06/21	0	0.00	1	67.60	66.80	-1	1,129	-0.09%
2023/06/19	0	0.00	1	67.20	67.20	-1	1,128	-0.09%
2023/06/15	0	0.00	1	68.90	68.80	-1	1,108	-0.09%
2023/06/14	3	69.00	3	68.20	68.00	0	1,043	0.00%
2023/06/13	0.1	66.00	0	0.00	66.20	0.1	924	0.01%
2023/06/12	1.1	65.04	0	0.00	66.10	1.1	926	0.11%
2023/06/02	1	66.00	0	0.00	66.00	1	1,430	0.07%
2023/06/01	0	0.00	1	67.20	66.80	-1	1,630	-0.06%
2023/05/30	1	65.60	0	0.00	64.90	1	1,510	0.07%
2023/05/29	0.1	65.10	3	65.10	65.20	-3	1,514	-0.19%
2023/05/25	0.1	64.60	0	0.00	64.20	0.1	1,509	0.00%
2023/04/27	0	0.00	3	63.70	63.80	-3	1,687	-0.18%
2023/04/20	0	66.00	0	0.00	65.50	0	1,662	0.00%
2023/04/18	0.1	67.70	1	67.30	67.30	-0.9	1,661	-0.06%
2023/04/17	1	68.40	0	0.00	68.50	1	1,643	0.06%
2023/04/10	0	0.00	1	67.00	67.00	-1	1,574	-0.06%
2023/03/30	0	0.00	1	66.00	66.10	-1	1,537	-0.07%
2023/03/28	0	65.40	0	0.00	65.30	0	1,527	0.00%
2023/03/16	2	64.80	0.2	64.86	63.80	1.8	1,483	0.12%
2023/03/15	0.3	65.90	0	0.00	65.00	0.3	1,475	0.02%
2023/03/13	2	65.70	0	0.00	66.20	2	1,460	0.14%
2023/03/08	3	70.30	0	0.00	70.60	3	1,394	0.22%
2023/03/07	2	73.30	2	73.00	72.40	0	1,322	0.00%
2023/03/06	4	69.55	9.1	71.02	72.00	-5.1	1,015	-0.50%
2023/02/20	0	0.00	1	65.90	66.10	-1	957	-0.10%
2023/02/16	1	65.10	0	0.00	64.90	1	964	0.10%
2023/02/02	0	0.00	1	66.70	67.10	-1	1,066	-0.09%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/10	0	0.00	1	63.40	63.60	-1	1,034	-0.10%
2023/01/05	1	61.80	0	0.00	61.10	1	1,044	0.10%
2022/12/23	0	0.00	1	61.60	61.60	-1	1,189	-0.08%
2022/12/15	1	64.10	0	0.00	64.20	1	1,232	0.08%
2022/11/10	1	64.40	2	64.05	63.30	-1	1,151	-0.09%
2022/11/08	1	63.10	0	0.00	62.80	1	1,252	0.08%
2022/11/07	0	0.00	1	62.00	62.40	-1	1,249	-0.08%
2022/11/03	0	0.00	1	60.60	61.10	-1	1,352	-0.07%
2022/10/13	1	55.50	0	0.00	56.30	1	1,329	0.08%
2022/09/30	1	56.60	2	57.20	57.60	-1	1,450	-0.07%
2022/09/28	1	53.80	0	0.00	53.50	1	1,428	0.07%
2022/09/23	1	58.80	0	0.00	58.90	1	1,462	0.07%
2022/09/22	1	60.10	0	0.00	59.80	1	1,475	0.07%
2022/09/19	0	0.00	1	61.60	61.50	-1	1,470	-0.07%
2022/08/16	0	0.00	30	67.73	67.80	-30	1,383	-2.17%
2022/08/15	100	67.93	71	67.77	67.50	29	1,348	2.15%
2022/08/11	0	0.00	1	67.20	65.30	-1	1,241	-0.08%
2022/08/03	0	0.00	2	61.30	60.40	-2	1,156	-0.17%
2022/08/02	2	60.70	0	0.00	61.00	2	1,194	0.17%
2022/07/25	0	0.00	9	63.80	63.00	-9	1,246	-0.72%
2022/07/22	6	63.13	0	0.00	62.30	6	1,225	0.49%
2022/07/21	3	62.43	0	0.00	62.90	3	1,243	0.24%
2022/07/18	2	62.50	2	62.55	61.90	0	1,229	0.00%
2022/07/15	0	0.00	1	61.50	62.50	-1	1,197	-0.08%
2022/07/12	1	57.00	0	0.00	54.90	1	1,088	0.09%
2022/07/08	1	57.00	0	0.00	57.40	1	1,082	0.09%
2022/06/30	1	62.00	0	0.00	61.70	1	980	0.10%
2022/06/22	0	0.00	1	65.00	63.00	-1	987	-0.10%
2022/06/07	0	0.00	2	69.20	69.30	-2	1,009	-0.20%
2022/05/27	0.1	67.30	0	0.00	67.20	0.1	1,092	0.01%
2022/05/18	0	0.00	2	65.60	65.80	-2	1,227	-0.16%
2022/05/17	0	0.00	0	65.90	65.30	0	1,249	0.00%
2022/05/10	1	64.40	0	0.00	65.00	1	1,365	0.07%
2022/05/09	3	63.97	0	0.00	63.90	3	1,350	0.22%
2022/03/29	1	80.00	0	0.00	79.60	1	2,405	0.04%
2022/03/25	0	0.00	5	78.30	78.30	-5	2,557	-0.20%
2022/03/23	5	79.50	0	0.00	79.70	5	2,736	0.18%
2022/03/22	1	78.00	0	0.00	78.50	1	2,802	0.04%
2022/03/11	0	78.00	0	0.00	76.80	0	3,803	0.00%
2022/03/08	0	0.00	1	75.60	75.00	-1	4,797	-0.02%
2022/02/22	1	83.60	0	0.00	83.80	1	8,544	0.01%
2022/02/17	0	0.00	1	89.20	88.30	-1	9,348	-0.01%
2022/02/10	1	88.50	0	0.00	88.50	1	9,623	0.01%
2022/02/09	3	88.00	3	89.00	89.00	0	9,660	0.00%
2022/01/24	1	85.00	1	85.50	85.90	0	9,935	0.00%
2022/01/12	5	89.68	4	87.60	88.60	1	10,380	0.01%
2022/01/04	0	0.00	4	96.68	96.90	-4	10,056	-0.04%
2021/12/30	13	93.60	0	0.00	93.90	13	9,850	0.13%
2021/12/29	0	0.00	2	94.60	93.60	-2	9,816	-0.02%
2021/12/28	0	0.00	1	93.20	93.90	-1	9,685	-0.01%
2021/12/24	0	0.00	2	92.80	92.70	-2	9,660	-0.02%
2021/12/23	1	94.10	0	0.00	93.80	1	9,637	0.01%
2021/12/22	2	94.60	1	94.50	94.00	1	9,623	0.01%
2021/12/21	3	93.90	0	0.00	93.70	3	9,564	0.03%
2021/12/17	0	0.00	2	93.20	91.20	-2	9,411	-0.02%
2021/12/14	6	93.78	12	92.73	92.00	-6	9,170	-0.07%
2021/12/13	0	0.00	10	93.89	93.80	-10	9,086	-0.11%
2021/12/10	2	96.30	0	0.00	95.50	2	8,940	0.02%
2021/12/09	6	99.07	10	96.90	96.90	-4	8,845	-0.05%
2021/12/08	15	98.97	0	0.00	98.50	15	8,661	0.17%
2021/12/07	0	0.00	5	98.36	97.10	-5	8,383	-0.06%
2021/12/06	0	0.00	4	99.63	97.60	-4	8,243	-0.05%
2021/12/03	2	98.10	1	97.20	96.90	1	7,806	0.01%
2021/12/02	6	99.12	7	98.74	97.00	-1	7,640	-0.01%
2021/12/01	12	99.91	119	100.83	101.50	-107	7,293	-1.47%	大賣/鉅額交易
2021/11/30	13	97.97	15	98.99	99.10	-2	6,853	-0.03%
2021/11/29	0	0.00	19	93.65	94.10	-19	6,181	-0.31%
2021/11/26	31	95.65	12	96.81	96.40	19	6,102	0.31%
2021/11/25	8	96.64	8	97.28	95.00	0	5,614	0.00%
2021/11/24	3	93.53	6	93.72	93.60	-3	5,292	-0.06%
2021/11/23	20	94.92	29	95.09	92.70	-9	5,125	-0.18%
2021/11/22	37	98.21	47	98.19	97.50	-10	4,867	-0.21%
2021/11/19	47	93.34	40	93.42	93.30	7	4,204	0.17%
2021/11/18	26	90.45	13	91.87	90.60	13	3,805	0.34%
2021/11/17	10	87.80	2	87.30	87.10	8	3,454	0.23%
2021/11/16	2	92.70	0	0.00	89.80	2	3,338	0.06%
2021/11/15	0	0.00	3	89.20	94.30	-3	2,987	-0.10%
2021/11/12	0	0.00	5	87.00	85.80	-5	2,733	-0.18%
2021/11/11	0	0.00	3	86.00	85.90	-3	2,700	-0.11%
2021/11/10	1	85.30	0	0.00	85.70	1	2,730	0.04%
2021/11/09	1	84.70	4	84.20	84.90	-3	2,747	-0.11%
2021/11/08	2	85.05	4	84.28	84.10	-2	2,768	-0.07%
2021/11/05	1	86.90	5	87.00	87.10	-4	2,769	-0.14%
2021/11/04	5	87.80	6	88.60	87.60	-1	2,776	-0.04%
2021/11/03	12	87.48	7	86.16	87.30	5	2,807	0.18%
2021/11/02	2	86.45	5	88.50	86.20	-3	2,751	-0.11%
2021/11/01	5	88.76	0	0.00	87.70	5	2,682	0.19%
2021/10/29	4	87.00	21	87.29	88.50	-17	2,551	-0.67%
2021/10/28	6	85.48	7	87.43	87.60	-1	2,440	-0.04%
2021/10/27	21	82.89	1	84.00	83.60	20	2,248	0.89%
2021/10/21	2	77.60	0	0.00	76.20	2	2,199	0.09%
2021/10/06	1	73.00	0	0.00	73.00	1	3,545	0.03%
2021/10/05	0	0.00	10	71.50	73.50	-10	3,752	-0.27%
2021/09/22	0	0.00	1	78.30	79.20	-1	4,870	-0.02%
2021/09/09	0	0.00	5	79.90	79.90	-5	6,033	-0.08%
2021/09/02	5	85.20	80	83.09	82.50	-75	5,999	-1.25%
2021/09/01	85	86.32	6	86.70	84.40	79	5,976	1.32%
2021/08/31	1	83.70	0	0.00	83.70	1	5,808	0.02%
2021/08/26	0	0.00	2	84.20	84.40	-2	5,837	-0.03%
2021/08/25	11	84.01	10	83.65	83.40	1	5,850	0.02%
2021/08/20	0	0.00	1	79.00	78.60	-1	5,873	-0.02%
2021/08/18	3	80.70	3	79.40	80.70	0	5,935	0.00%
2021/08/13	2	82.80	2	84.40	83.00	0	5,914	0.00%
2021/08/11	1	83.60	0	0.00	81.50	1	5,905	0.02%
2021/08/09	12	86.43	0	0.00	86.00	12	5,919	0.20%
2021/08/06	1	85.00	0	0.00	84.80	1	5,888	0.02%
2021/08/04	1	86.60	0	0.00	86.10	1	6,030	0.02%
2021/08/03	0	0.00	17	86.95	88.00	-17	6,078	-0.28%
2021/08/02	18	86.35	0	0.00	86.60	18	6,180	0.29%
2021/07/30	101	86.10	0	0.00	85.80	101	6,216	1.62%	大買/鉅額交易
2021/07/28	0	0.00	10	84.51	85.90	-10	6,249	-0.16%
2021/07/27	8	90.10	108	89.33	89.30	-100	6,322	-1.58%	大賣/
2021/07/26	105	92.01	12	91.75	91.70	93	6,284	1.48%	大買/
2021/07/23	0	0.00	3	89.20	89.20	-3	6,240	-0.05%
2021/07/22	5	89.40	0	0.00	89.20	5	6,484	0.08%
2021/07/21	4	89.75	1	88.60	88.20	3	6,516	0.05%
2021/07/20	3	87.70	3.2	87.74	86.60	-0.2	6,441	0.00%
2021/07/19	7	90.00	0	0.00	89.50	7	6,373	0.11%
2021/07/16	0	0.00	5	91.00	91.30	-5	6,365	-0.08%
2021/07/15	6	90.05	1	90.60	90.40	5	6,363	0.08%
2021/07/14	7	90.40	21	90.94	90.60	-14	6,334	-0.22%
2021/07/13	26	97.09	31	97.72	92.20	-5	6,255	-0.08%
2021/07/12	18.2	93.10	8	93.49	94.30	10.2	5,656	0.18%
2021/07/09	0	0.00	8	90.11	90.20	-8	5,498	-0.15%
2021/07/08	0	0.00	1	92.00	91.10	-1	5,553	-0.02%
2021/07/06	6.1	94.70	2	93.50	92.10	4.1	5,563	0.07%
2021/07/05	1	91.60	0	0.00	91.60	1	5,337	0.02%
2021/07/01	14	90.89	1	87.90	88.00	13	5,490	0.24%
2021/06/30	4	93.40	12	91.33	92.00	-8	5,433	-0.15%
2021/06/29	9	92.24	4	92.30	92.50	5	5,408	0.09%
2021/06/28	19	93.65	10.4	95.24	92.40	8.6	5,203	0.17%
2021/06/25	12	87.15	33	90.09	91.00	-21	4,772	-0.44%
2021/06/24	4	84.80	14	85.16	86.20	-10	4,312	-0.23%
2021/06/18	1	83.10	1	83.40	83.30	0	4,293	0.00%
2021/06/17	0.1	80.90	0	0.00	82.00	0.1	4,371	0.00%
2021/06/16	0.1	81.70	0	0.00	80.90	0.1	4,455	0.00%
2021/06/15	1	82.20	0	0.00	82.00	1	4,576	0.02%
2021/06/04	3	81.00	0	0.00	81.00	3	5,210	0.06%
2021/06/02	3	81.77	0	0.00	80.60	3	5,422	0.06%
2021/06/01	5.1	83.79	0	0.00	82.50	5.1	5,826	0.09%
2021/05/31	0	0.00	5	80.90	82.00	-5	5,898	-0.08%
2021/05/26	5	79.60	0	0.00	79.00	5	6,293	0.08%
2021/05/19	0	0.00	15	74.45	75.00	-15	8,583	-0.17%
2021/05/17	5	68.12	0	0.00	68.30	5	8,983	0.06%
2021/05/14	1	75.00	1	73.20	73.50	0	9,000	0.00%
2021/05/12	11	74.47	1	71.80	72.00	10	9,244	0.11%
2021/05/11	0	0.00	8	79.80	77.60	-8	9,154	-0.09%
2021/05/04	9	78.56	0	0.00	78.10	9	9,146	0.10%
2021/04/29	1	88.90	0	0.00	88.70	1	8,986	0.01%
2021/04/28	13	94.54	13	90.90	90.70	0	8,972	0.00%
2021/04/23	0.1	87.00	0	0.00	88.20	0.1	8,683	0.00%
2021/04/21	1.1	90.35	1	90.40	88.80	0.1	8,661	0.00%
2021/04/20	0	0.00	1	89.30	90.00	-1	8,621	-0.01%
2021/04/16	1	90.60	0	0.00	89.80	1	8,803	0.01%
2021/04/15	1	87.60	0	0.00	89.30	1	8,847	0.01%
2021/04/14	0	0.00	1	86.00	87.40	-1	8,872	-0.01%
2021/04/13	0	0.00	10	89.10	88.10	-10	8,858	-0.11%
2021/04/09	0	0.00	2	91.60	90.70	-2	8,899	-0.02%
2021/04/08	10	92.46	1	91.80	93.30	9	8,771	0.10%
2021/04/07	1	88.40	1	89.00	89.20	0	8,521	0.00%
2021/04/06	0	0.00	1	89.10	87.70	-1	8,521	-0.01%
2021/04/01	3	90.50	0	0.00	89.70	3	8,460	0.04%
2021/03/26	0	0.00	1	88.30	88.20	-1	8,323	-0.01%
2021/03/23	0	0.00	7	87.40	87.10	-7	8,284	-0.08%
2021/03/22	5	91.80	5	88.90	88.80	0	8,227	0.00%
2021/03/18	5	90.50	5	91.36	91.20	0	8,174	0.00%
2021/03/17	1	89.30	1	91.00	89.30	0	8,218	0.00%
2021/03/16	0	0.00	6	90.83	89.90	-6	8,359	-0.07%
2021/03/11	6	90.42	8	92.73	90.10	-2	8,423	-0.02%
2021/03/10	9	90.18	7	90.44	90.40	2	8,239	0.02%
2021/03/05	23	90.60	10	90.99	88.10	13	8,016	0.16%
2021/03/04	1	87.90	0	0.00	86.10	1	7,670	0.01%
2021/03/03	1	89.70	10	87.50	89.80	-9	7,702	-0.12%
2021/03/02	1	92.00	1	92.40	88.90	0	7,600	0.00%
2021/02/26	3	91.40	46	88.67	92.00	-43	7,479	-0.57%
2021/02/25	3	90.40	1	92.60	89.70	2	7,279	0.03%
2021/02/24	3	93.73	2	94.60	90.70	1	7,132	0.01%
2021/02/23	16	93.57	25	91.52	93.20	-9	6,872	-0.13%
2021/02/22	30	98.53	25.5	98.56	95.80	4.5	6,549	0.07%
2021/02/19	41.5	91.32	18	89.85	94.00	23.5	5,820	0.40%
2021/02/18	3	83.27	4	84.75	85.50	-1	4,952	-0.02%
2021/02/04	1	76.70	1	77.80	77.10	0	4,465	0.00%
2021/02/03	0	0.00	1	77.10	75.70	-1	4,357	-0.02%
2021/02/01	3	71.90	0	0.00	72.30	3	4,219	0.07%
2021/01/29	2	75.50	3	76.67	73.80	-1	4,167	-0.02%
2021/01/28	2	75.20	0	0.00	74.30	2	4,016	0.05%
2021/01/27	0	0.00	1	75.50	74.80	-1	3,975	-0.03%
2021/01/22	0	0.00	1	73.20	73.20	-1	3,877	-0.03%
2021/01/21	0	0.00	5	70.70	71.00	-5	3,846	-0.13%
2021/01/19	5	74.96	0	0.00	75.20	5	3,750	0.13%
2021/01/18	1	73.90	6	74.17	73.80	-5	3,709	-0.13%
2021/01/15	1	75.50	1	75.20	75.50	0	3,670	0.00%
2021/01/14	1	78.00	0	0.00	77.70	1	3,619	0.03%
2021/01/12	0	0.00	1	77.40	76.10	-1	3,555	-0.03%
2021/01/11	0	0.00	6	79.87	79.90	-6	3,465	-0.17%
2021/01/08	1	77.50	0.2	78.00	77.60	0.8	3,298	0.03%
2021/01/07	1	77.40	57	76.98	77.10	-56	3,212	-1.74%
2021/01/06	0	0.00	1	75.70	74.60	-1	3,156	-0.03%
2021/01/05	0	0.00	5	77.20	77.50	-5	3,075	-0.16%
2021/01/04	51	77.49	0	0.00	78.00	51	3,019	1.69%
2020/12/30	5	74.30	0	0.00	74.30	5	2,885	0.17%
2020/12/29	0	0.00	1	75.00	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	0	73.20	73.00	0	2,810	0.00%
2020/12/25	1	73.00	0	0.00	72.70	1	2,798	0.04%
2020/12/24	0	0.00	3	72.73	72.70	-3	2,779	-0.11%
2020/12/22	1	71.60	4	70.20	70.20	-3	2,781	-0.11%
2020/12/21	2	71.60	0	0.00	72.20	2	2,772	0.07%
2020/12/18	0	0.00	2	73.60	73.60	-2	2,747	-0.07%
2020/12/17	2	72.30	0	0.00	72.30	2	2,701	0.07%
2020/12/15	2	73.80	1	72.20	72.20	1	2,672	0.04%
2020/12/14	0.1	75.70	0	0.00	75.50	0.1	2,592	0.00%
2020/12/11	7.1	78.45	2	79.50	77.20	5.1	2,545	0.20%
2020/12/10	1	77.00	9	78.36	79.90	-8	2,382	-0.34%
2020/12/09	11	77.93	1	79.30	78.80	10	2,176	0.46%
2020/12/07	1	72.30	0	0.00	72.50	1	1,922	0.05%
2020/11/24	2	71.00	0	0.00	70.60	2	1,471	0.14%
2020/11/16	0	0.00	1	69.60	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	1	68.90	68.90	-1	1,413	-0.07%
2020/11/11	0	68.60	0	0.00	68.80	0	1,410	0.00%
2020/11/10	1	67.20	0	0.00	68.50	1	1,405	0.07%
2020/11/02	0	0.00	1	63.00	63.00	-1	1,442	-0.07%
2020/08/27	1	67.10	0	0.00	66.10	1	4,267	0.02%
2020/08/26	1	66.60	0	0.00	66.60	1	4,415	0.02%
2020/08/21	0	0.00	5	65.00	65.00	-5	4,434	-0.11%
2020/08/20	0	0.00	5	64.00	63.60	-5	4,430	-0.11%
2020/08/13	0	0.00	1	70.50	70.00	-1	4,368	-0.02%
2020/08/10	0	0.00	2	70.60	69.90	-2	4,387	-0.05%
2020/08/05	2	70.80	0	0.00	71.30	2	4,403	0.05%
2020/08/04	1	70.50	0	0.00	69.90	1	4,400	0.02%
2020/07/21	2	72.30	2	73.10	72.00	0	4,496	0.00%
2020/07/17	1	71.50	0	0.00	71.20	1	4,448	0.02%
2020/07/16	0	0.00	3	71.53	71.50	-3	4,457	-0.07%
2020/07/14	2	73.10	0	0.00	72.60	2	4,456	0.04%
2020/07/13	3	75.80	0	0.00	75.20	3	4,414	0.07%
2020/07/10	1	76.50	5	75.80	75.00	-4	4,421	-0.09%
2020/07/09	8	80.21	11	79.42	79.90	-3	4,363	-0.07%
2020/07/08	17	81.14	14	81.69	81.40	3	4,194	0.07%
2020/07/07	16	73.48	3	74.07	77.10	13	3,612	0.36%
2020/06/22	0	0.00	1	70.90	70.70	-1	3,480	-0.03%
2020/06/18	1	70.80	0	0.00	70.70	1	3,433	0.03%
2020/06/11	1	71.80	15	71.47	69.90	-14	3,586	-0.39%
2020/06/10	0	0.00	6	74.60	72.20	-6	3,590	-0.17%
2020/06/09	8	72.04	6	72.30	72.40	2	3,506	0.06%
2020/06/08	4	72.05	0	0.00	71.50	4	3,570	0.11%
2020/06/05	3	71.90	1	71.90	72.50	2	3,567	0.06%
2020/06/04	6	71.70	2	71.95	71.40	4	3,593	0.11%
2020/06/03	8	72.62	1	73.00	72.40	7	3,618	0.19%
2020/06/02	4	72.05	1	71.30	72.30	3	3,568	0.08%
2020/06/01	1	70.40	0	0.00	70.60	1	3,436	0.03%
2020/05/28	0	0.00	7	68.90	68.80	-7	3,474	-0.20%
2020/05/27	2	70.70	0	0.00	70.20	2	3,511	0.06%
2020/05/26	5	70.00	0	0.00	69.50	5	3,585	0.14%
2020/05/22	2	69.60	3	68.70	68.10	-1	3,694	-0.03%
2020/05/21	3	69.60	0	0.00	69.60	3	3,740	0.08%
2020/05/15	0	0.00	2	66.20	67.20	-2	4,013	-0.05%
2020/05/14	0	0.00	10	70.40	68.80	-10	4,008	-0.25%
2020/05/13	5	71.20	5	70.70	70.80	0	4,004	0.00%
2020/05/12	2	71.80	0	0.00	71.00	2	4,052	0.05%
2020/05/11	2	70.90	1	71.20	70.90	1	4,099	0.02%
2020/05/08	2	70.70	0	0.00	70.70	2	4,087	0.05%
2020/05/07	0	0.00	10	71.89	74.60	-10	3,973	-0.25%
2020/05/05	4	71.60	0	0.00	71.20	4	3,964	0.10%
2020/04/30	7	72.54	0	0.00	72.60	7	4,096	0.17%
2020/04/27	3	70.10	0	0.00	70.40	3	4,228	0.07%
2020/04/24	5	68.72	0	0.00	68.20	5	4,231	0.12%
2020/04/22	0	0.00	1	68.50	68.50	-1	4,402	-0.02%
2020/04/21	1	68.00	0	0.00	67.50	1	4,488	0.02%
2020/04/17	0	0.00	15	70.50	69.20	-15	4,584	-0.33%
2020/04/16	5	70.42	0	0.00	69.70	5	4,725	0.11%
2020/04/13	0	0.00	1	66.30	67.40	-1	5,160	-0.02%
2020/04/09	5	67.98	21	67.55	67.30	-16	5,868	-0.27%
2020/04/08	6	66.87	0	0.00	68.40	6	6,121	0.10%
2020/04/07	5	65.92	0	0.00	66.60	5	6,268	0.08%
2020/04/06	1	61.90	0	0.00	62.40	1	6,416	0.02%
2020/04/01	2	61.70	3	61.10	62.00	-1	6,722	-0.01%
2020/03/31	5	62.02	0	0.00	61.00	5	7,310	0.07%
2020/03/27	4	62.40	0	0.00	61.00	4	7,928	0.05%
2020/03/26	6	60.85	0	0.00	61.80	6	8,385	0.07%
2020/03/23	2	54.20	2	54.15	54.10	0	8,864	0.00%
2020/03/19	0	0.00	3	56.10	52.30	-3	9,238	-0.03%
2020/03/17	0	0.00	1	62.30	60.20	-1	9,235	-0.01%
2020/03/13	2	66.00	0	0.00	68.00	2	9,102	0.02%
2020/03/12	3	73.07	3	71.00	71.00	0	9,013	0.00%
2020/03/11	61	80.81	0	0.00	78.50	61	8,929	0.68%
2020/03/09	1	80.00	1	81.40	79.00	0	8,906	0.00%
2020/03/06	0	0.00	6	83.32	83.20	-6	8,846	-0.07%
2020/03/05	6	84.87	0	0.00	84.60	6	8,831	0.07%
2020/03/04	0	0.00	1	83.50	83.70	-1	8,817	-0.01%
2020/03/03	1	84.40	0	0.00	83.70	1	8,805	0.01%
2020/02/27	0	0.00	1	88.20	83.70	-1	8,723	-0.01%
2020/02/26	3	89.03	0	0.00	88.30	3	8,644	0.03%
2020/02/25	2	90.25	2	90.90	90.30	0	8,605	0.00%
2020/02/24	1	89.40	16	89.69	91.90	-15	8,532	-0.18%
2020/02/21	3	90.47	0	0.00	90.70	3	8,502	0.04%
2020/02/20	4	92.40	8	91.44	91.00	-4	8,474	-0.05%
2020/02/19	4	88.75	1	90.40	92.10	3	8,358	0.04%
2020/02/18	2	88.50	2	88.30	88.30	0	8,233	0.00%
2020/02/17	3	88.70	2	88.40	88.40	1	8,238	0.01%
2020/02/14	8	88.55	0	0.00	88.80	8	8,215	0.10%
2020/02/13	5	88.80	8	87.84	87.80	-3	8,200	-0.04%
2020/02/12	2	87.30	4	86.98	88.50	-2	8,187	-0.02%
2020/02/11	5	84.58	2	85.00	85.50	3	8,131	0.04%
2020/02/10	1	84.30	1	83.70	84.00	0	8,140	0.00%
2020/02/07	1	86.90	2	85.80	85.40	-1	8,138	-0.01%
2020/02/06	3	87.70	2	87.90	88.00	1	8,139	0.01%
2020/02/05	2	87.20	7	87.64	86.70	-5	8,141	-0.06%
2020/02/04	2	87.35	1	87.20	87.60	1	8,089	0.01%
2020/02/03	0	0.00	2	82.25	84.80	-2	8,065	-0.02%
2020/01/31	0	0.00	2	85.90	86.50	-2	8,256	-0.02%
2020/01/30	5	87.64	52	86.68	86.60	-47	8,282	-0.57%
2020/01/20	1	96.20	2	95.85	96.20	-1	8,158	-0.01%
2020/01/17	1	96.10	4	95.65	95.00	-3	8,174	-0.04%
2020/01/16	7	95.94	4	95.60	96.60	3	8,264	0.04%
2020/01/15	4	96.15	2	95.50	95.50	2	8,159	0.02%
2020/01/13	55	97.04	1	97.30	98.20	54	7,961	0.68%
2020/01/10	4	99.88	2	98.90	97.00	2	7,897	0.03%
2020/01/09	2	99.50	4	100.25	100.50	-2	7,686	-0.03%
2020/01/08	9	99.93	1	97.80	97.40	8	7,556	0.11%
2020/01/07	3	100.10	2	99.90	99.20	1	7,403	0.01%
2020/01/06	3	104.50	3	107.17	103.00	0	7,077	0.00%
2020/01/03	2	105.25	2	105.25	104.50	0	6,656	0.00%
2020/01/02	2	109.50	4	111.50	108.50	-2	6,306	-0.03%
2019/12/31	2	106.75	2	107.75	108.00	0	6,011	0.00%
2019/12/30	2	106.00	3	107.17	105.50	-1	5,801	-0.02%
2019/12/27	5	106.30	3	107.67	106.00	2	5,576	0.04%
2019/12/26	6	105.50	17	105.94	106.50	-11	5,269	-0.21%
2019/12/25	7	98.33	8	98.91	101.50	-1	4,672	-0.02%
2019/12/24	11	96.55	7	96.47	96.50	4	4,318	0.09%
2019/12/23	28	95.79	27	95.58	95.80	1	4,028	0.02%
2019/12/20	12	87.42	3	89.13	88.90	9	3,572	0.25%
2019/12/19	0	0.00	1	87.20	85.60	-1	3,250	-0.03%
2019/12/18	3	86.60	0	0.00	86.50	3	3,126	0.10%
2019/12/17	12	86.53	16	86.04	86.00	-4	3,007	-0.13%
2019/12/16	1	81.90	0	0.00	82.80	1	2,674	0.04%
2019/12/13	0	0.00	1	80.20	79.10	-1	2,585	-0.04%
2019/12/12	1	82.00	1	81.90	80.20	0	2,560	0.00%
2019/12/11	0	0.00	1	79.30	79.10	-1	2,464	-0.04%
2019/12/06	1	79.00	1	79.20	78.40	0	2,492	0.00%
2019/12/05	2	78.75	1	78.30	78.70	1	2,519	0.04%
2019/12/02	0	0.00	1	77.40	77.40	-1	2,515	-0.04%
2019/11/28	1	78.20	0	0.00	77.80	1	2,560	0.04%
2019/11/26	1	78.90	1	78.60	78.90	0	2,729	0.00%
2019/11/11	1	80.50	0	0.00	79.70	1	3,175	0.03%
2019/11/08	2	83.40	1	83.30	83.00	1	3,204	0.03%
2019/11/04	0	0.00	1	85.90	85.40	-1	3,240	-0.03%
2019/11/01	0	0.00	1	85.10	85.30	-1	3,225	-0.03%
2019/10/31	0	0.00	6	84.30	84.00	-6	3,225	-0.19%
2019/10/30	5	85.82	4	86.35	84.90	1	3,181	0.03%
2019/10/29	6	83.20	1	84.70	84.80	5	2,957	0.17%
2019/10/28	2	82.60	1	82.10	82.10	1	2,908	0.03%
2019/10/25	0	0.00	1	83.50	83.00	-1	2,909	-0.03%
2019/10/24	2	82.95	0	0.00	84.30	2	2,857	0.07%
2019/10/23	1	81.60	0	0.00	81.10	1	2,728	0.04%
2019/10/08	0	0.00	10	81.60	80.40	-10	3,290	-0.30%
2019/10/07	0	0.00	4	81.90	81.10	-4	3,333	-0.12%
2019/09/26	2	79.60	0	0.00	79.30	2	3,494	0.06%
2019/09/24	2	81.40	0	0.00	81.20	2	3,690	0.05%
2019/09/23	0	0.00	2	81.50	81.00	-2	3,757	-0.05%
2019/09/19	0	0.00	3	80.60	80.40	-3	4,033	-0.07%
2019/09/18	4	81.80	0	0.00	81.50	4	4,017	0.10%
2019/09/12	2	82.60	0	0.00	82.60	2	4,166	0.05%
2019/09/09	0	0.00	3	83.90	83.60	-3	4,317	-0.07%
2019/09/04	0	0.00	1	85.20	85.50	-1	4,813	-0.02%
2019/09/03	3	86.73	0	0.00	84.70	3	4,841	0.06%
2019/08/29	10	86.10	18	89.24	86.10	-8	4,820	-0.17%
2019/08/28	1	87.40	0	0.00	87.70	1	4,687	0.02%
2019/08/27	0	0.00	5	83.30	84.00	-5	4,565	-0.11%
2019/08/26	10	82.60	0	0.00	82.00	10	4,579	0.22%
2019/08/23	2	85.90	0	0.00	85.10	2	4,534	0.04%
2019/08/22	1	86.60	0	0.00	85.80	1	4,491	0.02%
2019/08/21	4	85.23	3	85.90	85.30	1	4,431	0.02%
2019/08/19	2	84.10	0	0.00	84.10	2	4,378	0.05%
2019/08/16	1	83.50	1	84.10	85.00	0	4,345	0.00%
2019/08/15	2	81.40	0	0.00	82.60	2	4,266	0.05%
2019/08/13	0	0.00	1	81.90	80.70	-1	4,238	-0.02%
2019/08/12	1	82.60	0	0.00	82.90	1	4,208	0.02%
2019/07/31	3	82.57	2	81.60	83.40	1	4,220	0.02%
2019/07/29	1	86.20	1	85.40	85.10	0	4,203	0.00%
2019/07/26	0	0.00	1	85.10	85.40	-1	4,270	-0.02%
2019/07/25	2	85.90	0	0.00	86.00	2	4,275	0.05%
2019/07/24	0	0.00	1	84.20	84.30	-1	4,282	-0.02%
2019/07/23	6	84.80	0	0.00	84.80	6	4,307	0.14%
2019/07/22	0	0.00	1	85.00	84.90	-1	4,351	-0.02%
2019/07/18	3	87.97	6	86.25	85.00	-3	4,337	-0.07%
2019/07/17	81	90.38	78	90.79	87.20	3	4,321	0.07%
2019/07/16	1	86.80	0	0.00	86.80	1	4,094	0.02%
2019/07/15	0	0.00	1	85.00	86.00	-1	4,122	-0.02%
2019/07/10	1	85.40	0	0.00	86.40	1	4,383	0.02%
2019/07/09	0	0.00	3	84.50	84.00	-3	4,450	-0.07%
2019/07/04	1	85.70	1	86.30	86.00	0	4,777	0.00%
2019/07/03	1	87.00	1	88.30	87.00	0	4,814	0.00%
2019/07/02	2	89.20	1	88.90	88.50	1	4,827	0.02%
2019/07/01	0	0.00	5	90.20	89.70	-5	4,829	-0.10%
2019/06/28	0	0.00	4	85.88	86.90	-4	4,801	-0.08%
2019/06/27	10	87.35	1	84.50	86.90	9	5,131	0.18%
2019/06/25	0	0.00	1	81.40	81.30	-1	5,226	-0.02%
2019/06/24	2	82.20	0	0.00	82.70	2	5,489	0.04%
2019/06/21	0	0.00	1	85.00	80.80	-1	6,009	-0.02%
2019/06/20	1	84.00	0	0.00	84.00	1	6,228	0.02%
2019/06/14	184	82.15	184	82.72	81.60	0	7,923	0.00%	大買/大賣/
2019/06/13	5	80.40	6	80.28	80.40	-1	7,774	-0.01%
2019/06/12	4	74.98	1	75.50	76.00	3	7,605	0.04%
2019/06/10	0	0.00	2	71.70	73.50	-2	8,015	-0.02%
2019/06/06	2	70.00	0	0.00	70.00	2	8,052	0.02%
2019/06/03	0	0.00	3	72.50	72.20	-3	8,071	-0.04%
2019/05/31	4	73.98	1	74.30	73.60	3	8,119	0.04%
2019/05/29	0	0.00	2	72.50	72.20	-2	8,229	-0.02%
2019/05/27	2	72.40	0	0.00	72.30	2	8,334	0.02%
2019/05/24	0	0.00	2	74.10	72.60	-2	8,468	-0.02%
2019/05/23	2	72.90	0	0.00	72.90	2	8,607	0.02%
2019/05/09	0	0.00	2	83.25	82.00	-2	9,554	-0.02%
2019/05/07	0	0.00	2	86.90	86.00	-2	9,573	-0.02%
2019/05/06	2	86.00	1	85.80	85.70	1	9,611	0.01%
2019/05/03	1	90.40	3	89.70	89.70	-2	9,571	-0.02%
2019/04/30	2	86.90	1	87.60	88.30	1	9,544	0.01%
2019/04/29	0	0.00	1	85.20	85.50	-1	9,591	-0.01%
2019/04/26	2	88.00	4	89.35	87.50	-2	9,773	-0.02%
2019/04/25	1	92.00	1	91.60	91.40	0	9,894	0.00%
2019/04/22	2	93.00	1	92.10	92.00	1	10,362	0.01%
2019/04/18	13	93.40	11	93.89	92.50	2	10,755	0.02%
2019/04/17	0	0.00	10	91.10	91.20	-10	10,669	-0.09%
2019/04/16	5	92.20	0	0.00	92.20	5	10,632	0.05%
2019/04/15	5	92.50	0	0.00	93.60	5	10,584	0.05%
2019/04/12	0	0.00	1	93.80	91.50	-1	10,511	-0.01%
2019/04/11	1	97.20	1	95.30	94.80	0	10,375	0.00%
2019/04/10	3	97.23	2	97.30	96.30	1	10,308	0.01%
2019/04/08	1	99.10	0	0.00	96.50	1	10,221	0.01%
2019/04/02	1	98.80	4	98.13	98.80	-3	10,066	-0.03%
2019/04/01	90	99.48	91	100.14	97.40	-1	9,895	-0.01%
2019/03/29	1	98.20	8	96.83	98.40	-7	9,486	-0.07%
2019/03/28	3	98.03	2	96.70	96.40	1	9,346	0.01%
2019/03/27	1	98.20	1	98.00	97.70	0	9,125	0.00%
2019/03/26	9	99.34	6	99.08	99.10	3	8,857	0.03%
2019/03/25	5	93.08	4	93.03	95.60	1	8,350	0.01%
2019/03/22	286	95.40	281	95.59	94.60	5	8,080	0.06%	大買/大賣/
2019/03/21	8	87.39	8	87.64	90.50	0	7,287	0.00%
2019/03/20	1	86.00	4	83.08	82.30	-3	6,741	-0.04%
2019/03/19	4	79.90	2	79.85	80.20	2	6,353	0.03%
2019/03/18	2	79.75	1	79.20	78.80	1	6,301	0.02%
2019/03/15	1	79.70	0	0.00	78.80	1	6,244	0.02%
2019/03/14	10	79.83	9	80.41	80.10	1	6,161	0.02%
2019/03/13	1	79.10	0	0.00	79.10	1	5,920	0.02%
2019/03/12	6	76.65	7	76.76	75.60	-1	5,834	-0.02%
2019/03/11	1	74.80	0	0.00	74.90	1	5,819	0.02%
2019/03/07	1	76.00	11	76.86	75.60	-10	6,020	-0.17%
2019/03/05	2	77.60	2	78.50	77.20	0	6,139	0.00%
2019/03/04	1	79.40	1	77.60	77.00	0	6,128	0.00%
2019/02/27	2	76.90	2	76.95	77.20	0	6,089	0.00%
2019/02/26	0	0.00	2	78.50	77.50	-2	6,118	-0.03%
2019/02/25	7	79.83	2	79.70	79.20	5	6,320	0.08%
2019/02/22	1	79.70	1	78.70	78.80	0	6,205	0.00%
2019/02/21	42	78.59	41	79.04	79.70	1	6,066	0.02%
2019/02/20	0	0.00	5	75.60	74.20	-5	5,579	-0.09%
2019/02/19	1	75.70	3	75.07	75.00	-2	5,591	-0.04%
2019/02/18	5	74.10	0	0.00	74.50	5	5,466	0.09%
2019/02/14	2	74.90	0	0.00	74.10	2	5,410	0.04%
2019/02/13	1	74.90	1	76.50	74.80	0	5,440	0.00%
2019/02/11	1	74.20	0	0.00	74.80	1	5,362	0.02%
2019/01/30	16	74.16	16	74.61	73.50	0	5,743	0.00%
2019/01/29	3	73.80	0	0.00	74.00	3	6,050	0.05%
2019/01/21	38	74.64	37	74.65	73.80	1	6,157	0.02%
2019/01/18	8	74.68	16	75.00	74.30	-8	6,148	-0.13%
2019/01/17	3	76.13	0	0.00	72.70	3	5,990	0.05%
2019/01/16	3	74.27	3	75.00	74.10	0	5,890	0.00%
2019/01/15	7	75.50	8	74.53	75.50	-1	5,839	-0.02%
2019/01/14	108	74.90	106	75.07	75.10	2	5,709	0.04%	大買/大賣/
2019/01/11	91	72.71	94	73.03	71.80	-3	5,386	-0.06%
2019/01/10	13	72.42	12	72.28	71.50	1	5,164	0.02%
2019/01/09	6	69.52	1	67.90	67.60	5	4,877	0.10%
2019/01/07	0	0.00	2	67.00	66.40	-2	4,801	-0.04%
2018/12/17	0	0.00	1	67.60	68.60	-1	5,355	-0.02%
2018/12/13	2	68.90	1	67.30	67.40	1	5,338	0.02%
2018/12/12	2	66.40	1	67.00	67.70	1	5,285	0.02%
2018/12/10	1	63.20	0	0.00	63.50	1	5,277	0.02%
2018/12/06	5	64.70	5	65.00	64.70	0	5,302	0.00%
2018/12/04	1	69.80	1	70.30	69.90	0	5,422	0.00%
2018/11/28	0	0.00	4	66.88	68.00	-4	5,100	-0.08%
2018/11/22	1	68.00	0	0.00	64.10	1	4,887	0.02%
2018/11/21	8	63.00	8	63.60	63.60	0	4,645	0.00%
2018/11/16	0	0.00	16	62.85	62.60	-16	4,624	-0.35%
2018/11/14	6	61.87	0	0.00	60.80	6	4,587	0.13%
2018/11/13	5	58.20	7	59.46	62.20	-2	4,617	-0.04%
2018/11/12	6	62.33	0	0.00	61.10	6	4,614	0.13%
2018/11/09	5	61.08	0	0.00	62.00	5	4,641	0.11%
2018/11/08	2	62.70	0	0.00	61.80	2	4,694	0.04%
2018/11/07	2	61.05	2	61.85	63.00	0	4,732	0.00%
2018/11/06	18	65.29	19	65.57	62.50	-1	4,522	-0.02%
2018/11/05	1	59.30	4	59.63	60.60	-3	4,226	-0.07%
2018/11/02	0	0.00	1	59.00	58.20	-1	4,408	-0.02%
2018/11/01	3	56.60	0	0.00	57.90	3	4,733	0.06%
2018/10/29	0	0.00	1	52.70	54.00	-1	4,862	-0.02%
2018/10/24	2	58.90	1	60.60	60.20	1	4,759	0.02%
2018/10/16	1	58.10	1	58.10	57.80	0	4,898	0.00%
2018/10/12	2	54.40	2	54.75	57.40	0	5,083	0.00%
2018/10/09	1	61.00	0	0.00	60.50	1	5,094	0.02%
2018/10/08	1	66.00	0	0.00	64.80	1	5,036	0.02%
2018/10/05	6	67.07	6	67.18	67.00	0	5,060	0.00%
2018/10/03	10	70.80	11	72.88	70.00	-1	5,118	-0.02%
2018/10/02	6	75.80	6	75.92	73.50	0	5,095	0.00%
2018/10/01	1	72.80	0	0.00	73.30	1	5,000	0.02%
2018/09/28	1	71.80	1	72.20	72.30	0	5,050	0.00%
2018/09/25	33	71.64	33	71.23	72.20	0	5,172	0.00%
2018/09/21	30	69.30	30	68.20	70.20	0	5,170	0.00%
2018/09/14	0	0.00	1	69.60	71.70	-1	5,216	-0.02%
2018/09/13	1	69.00	0	0.00	68.50	1	5,236	0.02%
2018/09/12	1	69.00	0	0.00	69.20	1	5,278	0.02%
2018/09/11	2	69.05	3	69.67	70.70	-1	5,357	-0.02%
2018/09/10	2	71.20	1	70.10	69.30	1	5,325	0.02%
2018/09/06	1	79.50	1	79.90	79.80	0	5,571	0.00%
2018/09/03	1	79.40	0	0.00	78.70	1	6,833	0.01%
2018/08/28	1	81.50	1	80.60	80.60	0	7,796	0.00%
2018/08/27	2	80.40	0	0.00	80.40	2	7,822	0.03%
2018/08/24	0	0.00	1	78.80	78.60	-1	7,863	-0.01%
2018/08/23	1	81.40	0	0.00	79.30	1	7,938	0.01%
2018/08/22	0	0.00	2	79.90	80.10	-2	7,956	-0.03%
2018/08/21	2	79.70	0	0.00	79.70	2	8,028	0.02%
2018/08/17	0	0.00	2	80.90	79.50	-2	8,203	-0.02%
2018/08/16	10	80.00	10	79.00	80.00	0	8,362	0.00%
2018/08/15	2	81.45	3	81.43	80.00	-1	8,296	-0.01%
2018/08/13	1	79.80	2	86.20	82.60	-1	8,370	-0.01%
2018/08/09	58	90.36	54	90.52	90.80	4	8,330	0.05%
2018/08/08	15	89.17	18	89.68	92.20	-3	8,183	-0.04%
2018/08/07	1	83.70	0	0.00	83.90	1	7,839	0.01%
2018/07/31	10	89.25	10	89.70	89.30	0	7,818	0.00%
2018/07/30	11	89.78	10	90.60	89.70	1	7,938	0.01%
2018/07/26	0	0.00	2	88.20	88.10	-2	7,950	-0.03%
2018/07/25	1	89.10	0	0.00	88.50	1	7,991	0.01%
2018/07/24	3	88.50	4	88.35	89.00	-1	8,123	-0.01%
2018/07/23	2	90.60	1	88.20	89.50	1	8,134	0.01%
2018/07/20	3	92.63	4	92.83	92.20	-1	8,180	-0.01%
2018/07/19	2	91.35	2	93.30	91.10	0	8,116	0.00%
2018/07/18	1	91.90	3	90.67	90.30	-2	8,211	-0.02%
2018/07/17	12	92.26	13	93.17	91.90	-1	8,406	-0.01%
2018/07/13	1	91.70	1	92.80	91.00	0	8,549	0.00%
2018/07/12	3	91.43	2	90.15	91.50	1	8,961	0.01%
2018/07/11	1	87.50	0	0.00	87.50	1	9,523	0.01%
2018/07/10	0	0.00	1	88.80	88.90	-1	9,647	-0.01%
2018/07/09	3	88.67	1	88.00	87.30	2	9,676	0.02%
2018/07/06	7	87.10	5	87.10	89.40	2	9,702	0.02%
2018/07/05	0	0.00	2	89.05	86.00	-2	9,703	-0.02%
2018/07/02	1	96.10	1	92.00	92.00	0	9,669	0.00%
2018/06/29	1	93.30	0	0.00	94.00	1	9,665	0.01%
2018/06/28	0	0.00	1	91.00	91.70	-1	9,635	-0.01%
2018/06/27	1	90.90	0	0.00	90.90	1	9,654	0.01%
2018/06/26	3	91.37	1	91.30	92.50	2	9,635	0.02%
2018/06/25	1	96.10	1	95.40	93.30	0	9,602	0.00%
2018/06/22	23	96.50	21	96.84	96.80	2	9,646	0.02%
2018/06/21	12	98.50	10	101.00	98.50	2	9,690	0.02%
2018/06/20	6	99.45	6	101.30	99.00	0	9,823	0.00%
2018/06/19	30	103.15	30	105.00	102.00	0	9,921	0.00%
2018/06/15	46	108.43	45	109.11	107.00	1	10,086	0.01%
2018/06/14	30	109.33	30	110.50	110.00	0	10,122	0.00%
2018/06/13	32	111.94	34	114.06	109.50	-2	10,003	-0.02%
2018/06/12	21	112.90	124	114.49	111.50	-103	9,896	-1.04%	大賣/鉅額交易
2018/06/11	28	110.21	27	111.50	111.00	1	9,973	0.01%
2018/06/08	100	107.00	4	106.38	107.50	96	9,426	1.02%
2018/06/07	1	99.50	1	98.10	97.90	0	9,122	0.00%
2018/06/06	1	101.50	1	100.00	99.30	0	9,083	0.00%
2018/06/05	4	99.33	7	98.71	98.90	-3	9,182	-0.03%
2018/06/04	0	0.00	2	95.75	95.30	-2	8,960	-0.02%
2018/06/01	0	0.00	1	95.60	94.70	-1	9,016	-0.01%
2018/05/31	4	94.40	3	95.23	94.70	1	9,096	0.01%
2018/05/30	2	93.95	107	93.07	93.20	-105	9,150	-1.15%	大賣/鉅額交易
2018/05/29	1	97.90	2	96.60	95.50	-1	9,289	-0.01%
2018/05/28	1	97.30	0	0.00	95.90	1	9,717	0.01%
2018/05/25	3	94.97	4	96.03	95.20	-1	9,996	-0.01%
2018/05/24	108	95.68	4	95.05	95.00	104	9,908	1.05%	大買/鉅額交易
2018/05/23	1	91.70	0	0.00	92.10	1	9,867	0.01%
2018/05/22	7	95.46	3	95.33	92.50	4	9,902	0.04%
2018/05/21	2	92.55	1	93.70	92.50	1	9,906	0.01%
2018/05/17	1	93.90	1	92.60	92.20	0	10,010	0.00%
2018/05/14	0	0.00	2	90.10	88.60	-2	10,327	-0.02%
2018/05/11	5	92.90	8	91.99	90.00	-3	10,396	-0.03%
2018/05/10	3	91.20	0	0.00	91.30	3	10,518	0.03%
2018/05/09	1	92.10	0	0.00	90.30	1	10,770	0.01%
2018/05/08	2	91.50	2	91.00	90.70	0	10,944	0.00%
2018/05/07	4	91.85	1	93.30	92.30	3	11,138	0.03%
2018/05/03	6	89.50	4	90.23	89.20	2	11,957	0.02%
2018/05/02	5	91.60	9	91.92	90.40	-4	12,704	-0.03%
2018/04/30	3	88.33	1	92.00	92.40	2	13,070	0.02%
2018/04/26	2	88.35	3	91.47	89.90	-1	12,914	-0.01%
2018/04/25	3	94.57	2	96.00	95.30	1	12,840	0.01%
2018/04/24	1	95.00	0	0.00	95.00	1	12,816	0.01%
2018/04/23	6	98.58	6	98.02	99.50	0	12,740	0.00%
2018/04/20	4	108.25	3	107.33	106.50	1	12,537	0.01%
2018/04/19	6	106.92	5	107.50	106.50	1	12,413	0.01%
2018/04/18	11	109.86	17	110.91	107.00	-6	12,497	-0.05%
2018/04/17	36	112.17	131	109.02	109.50	-95	12,046	-0.79%	大賣/
2018/04/16	105	104.98	6	104.50	104.00	99	11,418	0.87%	大買/
2018/04/13	0	0.00	5	103.00	102.50	-5	11,333	-0.04%
2018/04/12	6	103.25	2	103.25	102.00	4	11,311	0.04%
2018/04/11	3	104.50	1	104.50	101.50	2	11,358	0.02%
2018/04/10	1	103.50	1	103.00	103.00	0	11,373	0.00%
2018/04/03	1	101.00	0	0.00	100.50	1	11,428	0.01%
2018/04/02	0	0.00	2	102.50	101.50	-2	11,484	-0.02%
2018/03/30	0	0.00	1	102.50	102.50	-1	11,741	-0.01%
2018/03/29	1	106.00	0	0.00	103.00	1	11,891	0.01%
2018/03/28	1	104.00	0	0.00	104.00	1	11,923	0.01%
2018/03/27	0	0.00	1	105.00	105.00	-1	11,935	-0.01%
2018/03/26	2	105.00	1	105.00	104.00	1	11,928	0.01%
2018/03/23	2	102.50	2	102.00	103.50	0	11,928	0.00%
2018/03/22	4	111.38	8	111.56	107.50	-4	11,923	-0.03%
2018/03/21	1.8	110.94	2	111.50	111.50	-0.2	11,799	0.00%
2018/03/20	15	111.67	12	111.83	108.50	3	11,627	0.03%
2018/03/19	20	110.00	22	110.57	111.50	-2	11,530	-0.02%
2018/03/16	13	110.54	11	111.77	109.50	2	11,568	0.02%
2018/03/15	4	112.38	1	112.50	109.00	3	11,700	0.03%
2018/03/13	1.2	108.17	0	0.00	106.00	1.2	11,513	0.01%
2018/03/12	1	105.50	0	0.00	104.50	1	11,617	0.01%
2018/03/09	1	108.50	2	108.50	104.50	-1	11,812	-0.01%
2018/03/08	10	103.50	10	104.00	104.00	0	11,748	0.00%
2018/03/07	3	105.00	1	104.00	103.00	2	11,836	0.02%
2018/03/06	0	0.00	1	106.00	106.00	-1	11,998	-0.01%
2018/03/05	1	108.50	0	0.00	105.50	1	12,005	0.01%
2018/03/02	2	107.25	2	108.00	107.50	0	11,990	0.00%
2018/03/01	3	110.17	1	110.00	110.00	2	11,933	0.02%
2018/02/27	0	0.00	3	108.00	110.00	-3	11,587	-0.03%
2018/02/26	1	102.00	1	99.80	100.00	0	11,284	0.00%
2018/02/23	1	100.50	101	103.18	100.50	-100	11,390	-0.88%	大賣/
2018/02/22	0	0.00	3	98.67	99.70	-3	11,747	-0.03%
2018/02/21	3	97.43	4	99.08	100.50	-1	11,855	-0.01%
2018/02/12	2	96.70	0	0.00	93.00	2	11,861	0.02%
2018/02/09	105	95.81	8	89.88	96.00	97	12,282	0.79%	大買/
2018/02/08	1	95.80	1	95.60	96.00	0	12,232	0.00%
2018/02/07	2	102.25	1	101.00	97.80	1	12,194	0.01%
2018/02/06	1	98.00	1	97.80	97.80	0	12,216	0.00%
2018/02/02	2	113.75	1	113.00	112.50	1	12,119	0.01%
2018/02/01	4	118.50	2	120.00	114.00	2	12,158	0.02%
2018/01/31	0	0.00	1	118.00	118.00	-1	12,072	-0.01%
2018/01/29	25	123.62	23	123.13	124.00	2	12,033	0.02%
2018/01/26	1	116.00	2	117.00	116.00	-1	11,783	-0.01%
2018/01/25	19	112.47	20	112.63	116.00	-1	11,579	-0.01%
2018/01/24	7	98.21	6	98.75	105.50	1	10,980	0.01%
2018/01/22	1	97.80	0	0.00	98.20	1	11,386	0.01%
2018/01/19	0	0.00	1	95.80	95.30	-1	11,767	-0.01%
2018/01/18	0	0.00	1	97.50	97.50	-1	11,898	-0.01%
2018/01/17	1	100.50	0	0.00	99.50	1	12,261	0.01%
2018/01/16	0	0.00	2	98.60	98.60	-2	12,775	-0.02%
2018/01/11	1	95.70	1.5	95.60	95.30	-0.5	13,567	0.00%
2018/01/10	1	95.20	2	95.00	95.00	-1	13,922	-0.01%
2018/01/08	2	98.80	4	98.45	97.50	-2	14,563	-0.01%
2018/01/05	4.3	100.19	0	0.00	100.00	4.3	14,791	0.03%
2018/01/04	0	0.00	4	100.00	99.70	-4	15,107	-0.03%
2018/01/03	0	0.00	1	99.20	98.50	-1	15,646	-0.01%
2018/01/02	4.1	95.00	5	96.56	98.40	-1	16,449	-0.01%