亞光 (3019)-凱基-虎尾券商分點個股進出

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
119.5
漲跌
▲5.0
漲幅
+4.37%
成交量
30,071張
產業
上市光電類股
868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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	40	118.90	31	119.85	119.50	9	10,254	0.09%
2024/12/10	42	116.33	42	114.67	114.50	0	9,871	0.00%
2024/12/09	28	111.95	26	115.85	116.50	2	9,765	0.02%
2024/12/06	3	110.17	3	111.17	109.50	0	9,743	0.00%
2024/12/05	38	115.88	39	114.31	114.00	-1	9,952	-0.01%
2024/12/04	15	113.93	13	114.04	115.00	2	10,380	0.02%
2024/12/03	14	111.71	13	112.65	112.50	1	10,502	0.01%
2024/12/02	0	0.00	3	108.00	108.50	-3	10,543	-0.03%
2024/11/29	3	107.50	0	0.00	107.50	3	10,678	0.03%
2024/11/28	0	0.00	8	105.00	104.50	-8	11,017	-0.07%
2024/11/27	4	110.25	5	106.70	105.00	-1	11,779	-0.01%
2024/11/26	10	113.50	14	112.50	112.50	-4	11,888	-0.03%
2024/11/25	36	114.24	36.6	113.04	113.00	-0.6	12,312	0.00%
2024/11/22	16	113.38	24	113.04	113.00	-8	12,452	-0.06%
2024/11/21	19	112.00	13	111.42	112.00	6	12,604	0.05%
2024/11/20	2	111.25	18	111.17	108.00	-16	12,999	-0.12%
2024/11/19	33	109.00	18	109.64	110.50	15	13,224	0.11%
2024/11/18	2	103.00	6	103.67	103.50	-4	13,272	-0.03%
2024/11/15	2	106.50	4	106.88	107.00	-2	13,896	-0.01%
2024/11/13	2	108.00	0	0.00	106.50	2	15,121	0.01%
2024/11/12	0	0.00	11	107.05	106.50	-11	16,050	-0.07%
2024/11/11	1	107.50	0.2	107.00	108.50	0.8	16,799	0.00%
2024/11/08	1	108.00	1	105.50	105.50	0	17,347	0.00%
2024/11/07	0	0.00	1	109.50	107.50	-1	17,897	-0.01%
2024/11/06	1	106.00	1	106.50	106.50	0	18,210	0.00%
2024/11/05	1	106.00	1	106.00	106.00	0	18,669	0.00%
2024/11/04	3	109.83	0	0.00	104.00	3	18,799	0.02%
2024/11/01	3	104.00	0	0.00	105.00	3	18,597	0.02%
2024/10/29	0	0.00	6	103.25	103.00	-6	18,872	-0.03%
2024/10/28	1	104.50	1	104.50	105.00	0	18,915	0.00%
2024/10/25	2	108.75	2	108.75	108.50	0	18,911	0.00%
2024/10/24	4	106.75	0	0.00	104.00	4	18,822	0.02%
2024/10/23	1	105.50	3	105.50	105.50	-2	18,721	-0.01%
2024/10/22	0	0.00	3	105.00	105.50	-3	18,755	-0.02%
2024/10/21	12	104.92	0	0.00	105.00	12	18,896	0.06%
2024/10/16	1	102.50	2	103.00	102.50	-1	19,170	-0.01%
2024/10/15	0	0.00	1	104.01	103.50	-1	19,385	-0.01%
2024/10/14	2	105.00	1	104.50	105.50	1	20,052	0.00%
2024/10/11	6	104.42	8.4	104.40	103.50	-2.4	20,564	-0.01%
2024/10/09	0.1	110.50	2.1	110.03	111.00	-2	20,478	-0.01%
2024/10/08	6	114.17	5.1	114.00	113.00	0.9	20,478	0.00%
2024/10/07	6	115.42	1	116.50	115.50	5	20,534	0.02%
2024/10/04	1	112.00	1	113.00	113.00	0	20,694	0.00%
2024/10/01	6	114.42	4	115.00	114.00	2	20,661	0.01%
2024/09/30	1	114.50	1	114.00	114.00	0	20,515	0.00%
2024/09/27	8	116.31	1	117.00	115.00	7	20,388	0.03%
2024/09/26	19	123.50	11	124.00	119.00	8	19,964	0.04%
2024/09/25	16	128.06	15.1	127.03	131.50	0.9	19,175	0.00%
2024/09/24	6	121.17	14	121.25	123.00	-8	18,623	-0.04%
2024/09/23	24	123.58	9.1	122.67	124.00	15	18,414	0.08%
2024/09/20	6	120.67	18	122.42	118.50	-12	18,117	-0.07%
2024/09/19	15.1	119.17	6	117.92	120.00	9.1	17,906	0.05%
2024/09/18	5	114.50	8	115.63	114.00	-3	17,756	-0.02%
2024/09/16	15	120.00	23	120.15	118.50	-8	17,614	-0.05%
2024/09/13	26	121.02	10	123.00	123.00	16	17,417	0.09%
2024/09/12	0	0.00	9	116.44	116.00	-9	17,145	-0.05%
2024/09/11	1	115.50	0	0.00	113.50	1	17,016	0.01%
2024/09/10	3	115.33	2	112.75	113.50	1	16,958	0.01%
2024/09/09	1	116.00	1	114.50	115.50	0	16,787	0.00%
2024/09/06	23	117.85	21.6	115.27	114.50	1.4	16,733	0.01%
2024/09/05	13	120.81	16	122.03	118.00	-3	16,462	-0.02%
2024/09/04	3	117.17	1	115.50	116.50	2	15,927	0.01%
2024/09/03	2	122.25	2	122.00	122.00	0	15,706	0.00%
2024/09/02	1	123.00	1	123.00	121.00	0	15,563	0.00%
2024/08/30	356	122.79	367.4	122.16	122.00	-11.4	15,431	-0.07%	大買/大賣/
2024/08/29	29	127.86	22	128.02	128.00	7	15,050	0.05%
2024/08/28	26	122.13	45	121.11	121.50	-19	14,231	-0.13%
2024/08/27	33	121.83	13	122.46	120.50	20	13,968	0.14%
2024/08/26	11.1	118.99	11	118.64	115.00	0.1	13,487	0.00%
2024/08/23	25	120.36	3	118.17	121.50	22	13,259	0.17%
2024/08/22	5.2	119.65	23	122.67	116.00	-17.8	12,891	-0.14%
2024/08/21	15.1	125.92	7	126.43	126.50	8.1	12,310	0.07%
2024/08/20	10	123.85	11	122.68	122.50	-1	11,942	-0.01%
2024/08/19	23	124.74	6	126.33	122.00	17	11,626	0.15%
2024/08/16	31	120.77	39	119.82	121.00	-8	10,945	-0.07%
2024/08/15	24	116.67	21.2	117.24	117.00	2.8	10,458	0.03%
2024/08/14	7	111.43	7	111.29	111.50	0	9,610	0.00%
2024/08/13	21	101.40	43	102.32	108.00	-22	8,623	-0.26%
2024/08/12	17	99.19	9	99.47	98.40	8	7,825	0.10%
2024/08/09	9	96.96	11	97.17	95.40	-2	7,208	-0.03%
2024/08/08	11	94.76	14	94.88	94.00	-3	6,579	-0.05%
2024/08/07	10	91.55	4	92.00	93.40	6	6,158	0.10%
2024/08/06	2	84.80	5	84.12	87.50	-3	5,620	-0.05%
2024/08/05	4	80.23	2	81.00	79.60	2	5,402	0.04%
2024/08/02	1	89.20	5	91.04	88.40	-4	5,291	-0.08%
2024/08/01	5	93.16	6	93.07	93.70	-1	5,121	-0.02%
2024/07/31	0	0.00	4	88.60	89.70	-4	4,911	-0.08%
2024/07/30	2	88.35	0	0.00	89.80	2	4,824	0.04%
2024/07/29	1	88.50	0	0.00	86.10	1	4,720	0.02%
2024/07/19	2	91.40	0	0.00	89.30	2	4,225	0.05%
2024/07/18	1	90.70	10	91.00	90.80	-9	4,100	-0.22%
2024/07/17	3	94.77	2	95.65	93.30	1	3,974	0.03%
2024/07/16	17	95.57	29	95.96	95.60	-12	3,796	-0.32%
2024/07/15	22	96.25	12	97.63	95.10	10	3,491	0.29%
2024/07/12	12	90.04	15	90.31	90.10	-3	2,737	-0.11%
2024/07/11	24	86.20	17	86.72	88.80	7	2,094	0.33%
2024/07/09	0	0.00	1	78.10	79.50	-1	1,727	-0.06%
2024/07/08	8	77.50	5	78.32	79.00	3	1,598	0.19%
2024/07/05	0	0.00	3	76.00	76.00	-3	1,257	-0.24%
2024/07/03	2	69.70	1	70.00	69.50	1	1,200	0.08%
2024/07/01	1	69.10	0	0.00	68.70	1	1,206	0.08%
2024/06/25	0	0.00	22	68.87	70.30	-22	1,200	-1.83%
2024/06/20	34	69.39	20	69.45	69.30	14	1,182	1.18%
2024/06/19	20	70.90	0	0.00	70.90	20	1,157	1.73%
2024/06/17	0	0.00	10	72.65	71.60	-10	1,119	-0.89%
2024/06/13	0	0.00	4	70.85	70.50	-4	1,033	-0.39%
2024/06/06	2	67.90	2	68.70	67.70	0	853	0.00%
2024/06/05	2	67.30	2	68.30	67.30	0	816	0.00%
2024/05/31	1	67.40	2	67.50	66.60	-1	817	-0.12%
2024/05/28	1	66.70	0	0.00	66.80	1	796	0.13%
2024/05/23	0	0.00	8	66.90	65.30	-8	784	-1.02%
2024/05/22	8	66.74	0	0.00	66.80	8	784	1.02%
2024/05/21	0	0.00	3	66.10	65.50	-3	800	-0.37%
2024/05/02	0	0.00	2	65.25	65.20	-2	801	-0.25%
2024/04/30	1	64.10	1	65.10	64.20	0	808	0.00%
2024/04/29	1	64.40	0	0.00	64.60	1	847	0.12%
2024/04/15	1	65.20	0	0.00	65.20	1	848	0.12%
2024/04/12	1	66.50	1	66.40	66.50	0	858	0.00%
2024/04/08	1	66.10	1	66.00	65.60	0	912	0.00%
2024/03/27	1	65.40	0	0.00	65.20	1	1,062	0.09%
2024/03/21	0	0.00	1	65.30	64.80	-1	1,127	-0.09%
2024/03/20	1	65.00	0	0.00	64.50	1	1,190	0.08%
2024/03/15	0	0.00	1	63.80	63.50	-1	1,774	-0.06%
2024/03/12	0	0.00	1	64.60	64.60	-1	1,793	-0.06%
2024/03/08	1	63.40	0	0.00	63.00	1	1,796	0.06%
2024/03/07	1	64.50	0	0.00	64.30	1	1,783	0.06%
2024/03/06	3	65.33	0	0.00	65.20	3	1,771	0.17%
2024/03/05	0	0.00	1	67.00	66.40	-1	1,762	-0.06%
2024/03/01	0	0.00	1	67.00	67.00	-1	1,770	-0.06%
2024/02/26	1	68.30	0	0.00	68.90	1	1,879	0.05%
2024/02/22	1	68.30	4	68.88	68.50	-3	1,899	-0.16%
2024/02/21	4	68.35	1	68.20	68.40	3	1,878	0.16%
2024/02/20	1	67.20	0	0.00	67.10	1	1,864	0.05%
2024/02/16	0	0.00	1	67.20	67.00	-1	1,858	-0.05%
2024/01/24	1	69.50	12	69.86	68.40	-11	1,855	-0.59%
2024/01/23	13	69.24	2	69.50	69.20	11	1,838	0.60%
2024/01/09	2	66.20	0	0.00	66.00	2	1,776	0.11%
2024/01/02	1	70.20	3	70.73	70.30	-2	1,693	-0.12%
2023/12/29	0	0.00	3	70.20	70.20	-3	1,683	-0.18%
2023/12/28	1	69.70	4	70.00	69.60	-3	1,675	-0.18%
2023/12/27	4	70.70	0	0.00	70.60	4	1,658	0.24%
2023/12/26	0	0.00	16	72.38	70.60	-16	1,639	-0.98%
2023/12/25	16	70.31	0	0.00	71.70	16	1,555	1.03%
2023/12/21	2	68.50	1	69.00	68.70	1	1,494	0.07%
2023/12/18	1	69.20	0	0.00	69.10	1	1,451	0.07%
2023/12/15	1	72.20	6	71.42	70.40	-5	1,416	-0.35%
2023/12/14	0	0.00	4	73.93	72.30	-4	1,350	-0.30%
2023/12/13	10	71.47	11	71.29	72.80	-1	1,139	-0.09%
2023/12/12	1	68.70	5	67.74	69.00	-4	894	-0.45%
2023/12/08	2	65.65	0	0.00	65.50	2	771	0.26%
2023/12/07	1	65.90	0	0.00	65.90	1	765	0.13%
2023/12/06	2	66.05	0	0.00	65.50	2	749	0.27%
2023/12/05	0	0.00	1	66.60	66.70	-1	739	-0.14%
2023/11/29	0	0.00	3	66.80	67.00	-3	728	-0.41%
2023/11/24	0	0.00	3	68.30	66.10	-3	710	-0.42%
2023/11/23	4	67.65	4	67.35	67.30	0	685	0.00%
2023/11/22	1	65.20	2	65.70	65.10	-1	603	-0.17%
2023/11/21	1	64.40	2	64.80	64.30	-1	575	-0.17%
2023/11/20	1	64.60	1	64.40	64.40	0	563	0.00%
2023/11/06	2	63.40	0	0.00	63.30	2	600	0.33%
2023/11/03	1	63.20	1	64.50	62.80	0	598	0.00%
2023/10/27	1	60.80	0	0.00	61.00	1	704	0.14%
2023/09/27	1	62.60	0	0.00	62.60	1	1,004	0.10%
2023/09/19	1	66.20	0	0.00	65.10	1	1,039	0.10%
2023/09/18	0	0.00	1	65.70	65.70	-1	1,046	-0.10%
2023/09/13	0	0.00	3	66.40	65.00	-3	1,064	-0.28%
2023/09/01	1	63.70	0	0.00	63.80	1	1,286	0.08%
2023/08/29	0	0.00	3	63.20	63.00	-3	1,332	-0.23%
2023/08/22	0	0.00	1	62.40	62.20	-1	1,479	-0.07%
2023/08/17	5	61.32	0.1	62.80	62.80	4.9	1,487	0.33%
2023/08/14	2	62.70	0	0.00	62.00	2	1,480	0.14%
2023/08/10	6	64.95	0	0.00	65.00	6	1,467	0.41%
2023/08/09	1	67.00	0	0.00	66.60	1	1,457	0.07%
2023/08/08	0	0.00	12	67.38	67.10	-12	1,458	-0.82%
2023/08/07	12	67.88	7	66.97	67.40	5	1,454	0.34%
2023/08/04	1	65.50	0	0.00	65.50	1	1,421	0.07%
2023/08/02	1	66.50	5	67.36	65.70	-4	1,408	-0.28%
2023/08/01	1	64.20	0	0.00	64.60	1	1,340	0.07%
2023/07/26	4	64.40	0	0.00	64.30	4	1,323	0.30%
2023/07/18	0	0.00	1	67.10	66.30	-1	1,307	-0.08%
2023/07/17	1	67.60	0	0.00	67.60	1	1,305	0.08%
2023/07/13	2	68.25	21	69.29	67.90	-19	1,311	-1.45%
2023/07/12	20	67.70	0	0.00	67.70	20	1,309	1.53%
2023/07/11	2	68.40	4	69.02	68.30	-2	1,300	-0.15%
2023/07/10	3	68.10	2	69.20	67.40	1	1,282	0.08%
2023/07/06	4	67.40	2	66.90	67.90	2	1,194	0.17%
2023/07/05	1	66.30	0	0.00	66.10	1	1,169	0.09%
2023/07/04	5	64.16	0	0.00	65.30	5	1,148	0.44%
2023/06/29	0	0.00	12	65.98	66.30	-12	1,134	-1.06%
2023/06/28	2	65.00	0	0.00	64.90	2	1,127	0.18%
2023/06/19	1	68.60	1	68.20	67.20	0	1,128	0.00%
2023/06/15	3	69.10	2	69.00	68.80	1	1,108	0.09%
2023/06/14	5	68.62	4	69.20	68.00	1	1,043	0.10%
2023/06/13	4	65.95	0	0.00	66.20	4	924	0.43%
2023/06/12	2	65.40	0	0.00	66.10	2	926	0.22%
2023/06/06	0	0.00	2	67.20	65.60	-2	1,075	-0.19%
2023/06/05	2	67.20	0	0.00	66.80	2	1,138	0.18%
2023/06/01	0	0.00	4	69.15	66.80	-4	1,630	-0.25%
2023/05/30	0	0.00	0.1	65.00	64.90	-0.1	1,510	0.00%
2023/05/18	0	0.00	10	64.26	64.20	-10	1,534	-0.65%
2023/05/17	10	64.20	1	64.00	64.00	9	1,533	0.59%
2023/04/25	1	63.00	0	0.00	62.80	1	1,682	0.06%
2023/04/20	3	65.30	0	0.00	65.50	3	1,662	0.18%
2023/04/19	2	66.80	0.1	66.80	66.60	1.9	1,661	0.12%
2023/04/18	0	0.00	1	68.30	67.30	-1	1,661	-0.06%
2023/04/17	1	68.50	0	0.00	68.50	1	1,643	0.06%
2023/04/11	0	0.00	1	67.20	67.10	-1	1,579	-0.06%
2023/04/10	1	67.09	12	66.51	67.00	-11	1,574	-0.70%
2023/04/07	0	0.00	2	66.20	65.50	-2	1,548	-0.13%
2023/03/29	3	65.53	0	0.00	65.50	3	1,530	0.20%
2023/03/23	1	65.70	0	0.00	66.20	1	1,505	0.07%
2023/03/21	0	65.70	1	65.60	65.60	-1	1,494	-0.06%
2023/03/17	0	0.00	1	64.80	64.80	-1	1,487	-0.07%
2023/03/16	4	64.13	0	0.00	63.80	4	1,483	0.27%
2023/03/15	2	65.10	2	65.40	65.00	0	1,475	0.00%
2023/03/14	0	66.20	0	0.00	64.90	0	1,469	0.00%
2023/03/10	0	0.00	7	69.30	67.60	-7	1,441	-0.49%
2023/03/09	10	70.47	0	0.00	70.30	10	1,400	0.71%
2023/03/08	0	0.00	1	70.80	70.60	-1	1,394	-0.07%
2023/03/07	9	72.81	20.1	72.92	72.40	-11.1	1,322	-0.84%
2023/03/06	23.1	70.59	3	69.43	72.00	20.1	1,015	1.98%
2023/03/03	1	65.60	0	0.00	65.50	1	792	0.13%
2023/02/22	0	0.00	2	66.00	65.40	-2	909	-0.22%
2023/02/21	2	67.10	0	0.00	67.10	2	961	0.21%
2023/02/20	1	66.00	0	0.00	66.10	1	957	0.10%
2023/02/14	0	0.00	1	65.30	65.10	-1	1,015	-0.10%
2023/02/03	1	66.30	0	0.00	67.20	1	1,079	0.09%
2023/02/02	2	68.10	0	0.00	67.10	2	1,066	0.19%
2023/02/01	0	0.00	9	63.51	66.00	-9	986	-0.91%
2023/01/31	9	63.70	0	0.00	63.70	9	961	0.94%
2023/01/11	0	0.00	3	63.00	62.90	-3	1,027	-0.29%
2023/01/09	0	0.00	1	63.20	63.30	-1	1,039	-0.10%
2023/01/06	1	62.30	0	0.00	62.50	1	1,037	0.10%
2022/12/12	1	62.70	0	0.00	63.50	1	1,239	0.08%
2022/12/09	0	0.00	1	63.50	63.30	-1	1,242	-0.08%
2022/12/05	1	66.30	0	0.00	66.40	1	1,241	0.08%
2022/12/02	0	0.00	4	66.50	66.20	-4	1,238	-0.32%
2022/12/01	0	0.00	6	66.70	65.70	-6	1,230	-0.49%
2022/11/30	7	66.31	0	0.00	66.00	7	1,236	0.57%
2022/11/29	0	0.00	2	64.00	64.50	-2	1,218	-0.16%
2022/11/23	1	63.10	0	0.00	63.20	1	1,297	0.08%
2022/11/18	1	67.70	2	66.40	66.00	-1	1,280	-0.08%
2022/11/17	2	65.70	1	65.40	65.30	1	1,185	0.08%
2022/11/16	1	64.50	0	0.00	63.70	1	1,131	0.09%
2022/11/10	1	64.10	1	63.50	63.30	0	1,151	0.00%
2022/11/09	0	0.00	1	63.30	63.10	-1	1,156	-0.09%
2022/11/04	1	61.30	8	60.80	61.70	-7	1,305	-0.54%
2022/11/03	8	60.30	1	61.10	61.10	7	1,352	0.52%
2022/11/02	0	59.00	0	0.00	58.70	0	1,323	0.00%
2022/11/01	0	0.00	1	57.20	57.90	-1	1,315	-0.08%
2022/10/31	1	57.40	0	0.00	57.30	1	1,317	0.08%
2022/10/25	1	57.50	0	0.00	57.50	1	1,313	0.08%
2022/10/17	0	0.00	1	56.60	58.40	-1	1,311	-0.08%
2022/10/14	1	58.30	0	0.00	58.20	1	1,315	0.08%
2022/10/03	0	0.00	2	57.20	56.60	-2	1,452	-0.14%
2022/09/30	2	57.55	2	56.10	57.60	0	1,450	0.00%
2022/09/29	1	54.60	0	0.00	54.60	1	1,416	0.07%
2022/09/26	1	55.80	0	0.00	55.80	1	1,437	0.07%
2022/09/22	4	60.08	0	0.00	59.80	4	1,475	0.27%
2022/09/06	0	0.00	1	62.80	63.00	-1	1,537	-0.07%
2022/09/05	1	62.60	0	0.00	62.40	1	1,516	0.07%
2022/09/01	0	0.00	1	64.80	64.90	-1	1,511	-0.07%
2022/08/31	1	65.90	11	65.51	65.90	-10	1,462	-0.68%
2022/08/30	11	65.72	1	65.30	65.30	10	1,456	0.69%
2022/08/29	1	63.80	1	64.60	64.00	0	1,438	0.00%
2022/08/26	1	67.20	0	0.00	66.60	1	1,440	0.07%
2022/08/23	0	0.00	1	65.70	65.30	-1	1,438	-0.07%
2022/08/22	4	65.65	0	0.00	65.50	4	1,434	0.28%
2022/08/19	1	66.80	0	0.00	67.30	1	1,413	0.07%
2022/08/17	0	0.00	1	68.00	67.30	-1	1,404	-0.07%
2022/08/16	1	66.60	0	0.00	67.80	1	1,383	0.07%
2022/08/11	1	65.20	2	65.60	65.30	-1	1,241	-0.08%
2022/08/10	1	64.90	1	64.70	64.90	0	1,185	0.00%
2022/08/01	0	62.50	0	0.00	62.50	0	1,266	0.00%
2022/07/26	0	0.00	1	61.50	61.40	-1	1,255	-0.08%
2022/07/25	1	63.60	1	64.30	63.00	0	1,246	0.00%
2022/07/22	0	0.00	7	63.31	62.30	-7	1,225	-0.57%
2022/07/21	7	62.81	1	62.50	62.90	6	1,243	0.48%
2022/07/20	1	62.20	0	0.00	61.60	1	1,235	0.08%
2022/07/18	3	62.07	6	62.42	61.90	-3	1,229	-0.24%
2022/07/15	4	62.25	4	60.60	62.50	0	1,197	0.00%
2022/07/14	6	59.38	5	59.54	59.80	1	1,139	0.09%
2022/07/13	2	58.20	2	58.70	57.40	0	1,110	0.00%
2022/07/11	1	57.30	0	0.00	57.10	1	1,090	0.09%
2022/07/08	0	0.00	1	57.50	57.40	-1	1,082	-0.09%
2022/07/07	4	54.85	0	0.00	56.20	4	1,059	0.38%
2022/07/06	8	57.66	2	57.35	56.00	6	1,034	0.58%
2022/07/05	0	0.00	6	58.25	58.40	-6	1,026	-0.58%
2022/06/27	0	0.00	1	65.70	66.10	-1	978	-0.10%
2022/06/24	1	65.40	0	0.00	64.40	1	991	0.10%
2022/06/22	0	0.00	2	65.20	63.00	-2	987	-0.20%
2022/06/21	3	64.63	0	0.00	65.20	3	987	0.30%
2022/06/20	3	62.20	0	0.00	61.20	3	990	0.30%
2022/06/16	1	68.20	1	67.00	66.00	0	961	0.00%
2022/06/08	0	0.00	1	70.00	69.40	-1	998	-0.10%
2022/06/07	0	0.00	7	68.60	69.30	-7	1,009	-0.69%
2022/06/06	7	69.51	1	69.10	69.00	6	1,022	0.59%
2022/05/27	0	0.00	1	67.50	67.20	-1	1,092	-0.09%
2022/05/26	0	0.00	3	67.00	66.70	-3	1,106	-0.27%
2022/05/25	3	67.03	0	0.00	66.90	3	1,121	0.27%
2022/05/18	0	0.00	12	65.69	65.80	-12	1,227	-0.98%
2022/05/17	11	65.50	0	0.00	65.30	11	1,249	0.88%
2022/05/16	1	63.60	0	0.00	63.30	1	1,309	0.08%
2022/05/09	2	64.10	5	64.50	63.90	-3	1,350	-0.22%
2022/05/04	2	71.30	0	0.00	71.10	2	1,328	0.15%
2022/04/28	5	70.80	0	0.00	70.30	5	1,417	0.35%
2022/04/27	5	69.42	0	0.00	70.50	5	1,424	0.35%
2022/04/18	1	73.10	0	0.00	73.70	1	1,630	0.06%
2022/04/14	0	0.00	1	76.20	76.40	-1	1,739	-0.06%
2022/04/13	1	76.30	0	0.00	76.20	1	1,784	0.06%
2022/04/07	2	77.50	0	0.00	76.10	2	2,140	0.09%
2022/03/30	0	0.00	5	80.20	79.90	-5	2,374	-0.21%
2022/03/28	0	0.00	1	77.60	78.90	-1	2,457	-0.04%
2022/03/22	0	0.00	2	78.00	78.50	-2	2,802	-0.07%
2022/03/21	2	78.85	0	0.00	78.40	2	2,871	0.07%
2022/03/18	0	0.00	6	77.80	77.20	-6	2,977	-0.20%
2022/03/17	6	77.85	1	76.90	77.90	5	3,123	0.16%
2022/03/16	1	75.20	0	0.00	75.10	1	3,204	0.03%
2022/03/15	1	75.40	0	0.00	75.20	1	3,383	0.03%
2022/03/11	0	0.00	1	78.20	76.80	-1	3,803	-0.03%
2022/03/10	1	78.20	1	78.20	78.20	0	4,261	0.00%
2022/03/09	0	0.00	2	76.00	76.30	-2	4,438	-0.05%
2022/03/03	1	83.50	1	82.50	82.20	0	6,146	0.00%
2022/03/02	0	0.00	5	82.02	82.40	-5	6,633	-0.08%
2022/03/01	5	82.72	0	0.00	82.70	5	6,960	0.07%
2022/02/24	0	0.00	18	80.42	80.10	-18	7,408	-0.24%
2022/02/22	0	0.00	1	85.00	83.80	-1	8,544	-0.01%
2022/02/16	0	0.00	7	89.93	87.70	-7	9,614	-0.07%
2022/02/15	9	87.62	2	87.80	87.20	7	9,597	0.07%
2022/02/14	0	0.00	2	85.50	85.80	-2	9,604	-0.02%
2022/02/11	0	0.00	3	88.00	87.90	-3	9,606	-0.03%
2022/02/09	1	88.20	5	88.28	89.00	-4	9,660	-0.04%
2022/02/08	5	87.58	1	86.40	88.20	4	9,651	0.04%
2022/02/07	1	85.70	0	0.00	85.70	1	9,673	0.01%
2022/01/25	1	85.40	0	0.00	84.20	1	9,806	0.01%
2022/01/24	6	85.00	0	0.00	85.90	6	9,935	0.06%
2022/01/18	6	89.47	6	88.90	88.40	0	10,452	0.00%
2022/01/17	6	88.75	1	88.90	88.80	5	10,459	0.05%
2022/01/07	0	0.00	2	92.10	91.00	-2	10,265	-0.02%
2022/01/05	0	0.00	8	96.30	95.20	-8	10,147	-0.08%
2022/01/04	10	96.78	2	96.00	96.90	8	10,056	0.08%
2022/01/03	1	94.50	0	0.00	95.00	1	9,897	0.01%
2021/12/28	7	93.26	2	94.45	93.90	5	9,685	0.05%
2021/12/27	2	94.30	14	93.66	94.00	-12	9,668	-0.12%
2021/12/21	1	94.10	0	0.00	93.70	1	9,564	0.01%
2021/12/10	2	95.85	0	0.00	95.50	2	8,940	0.02%
2021/12/09	0	0.00	7	99.51	96.90	-7	8,845	-0.08%
2021/12/08	8	99.89	3	99.83	98.50	5	8,661	0.06%
2021/12/07	0	0.00	8	98.99	97.10	-8	8,383	-0.10%
2021/12/06	1,892	100.36	1,894	100.04	97.60	-2	8,243	-0.02%	大買/大賣/
2021/12/03	12	97.33	0	0.00	96.90	12	7,806	0.15%
2021/12/02	2	99.40	10	99.65	97.00	-8	7,640	-0.10%
2021/12/01	7	100.07	14	99.04	101.50	-7	7,293	-0.10%
2021/11/30	14	100.25	11	99.43	99.10	3	6,853	0.04%
2021/11/29	1	95.10	7	95.06	94.10	-6	6,181	-0.10%
2021/11/26	7	96.84	5	97.52	96.40	2	6,102	0.03%
2021/11/25	4	96.55	7	96.37	95.00	-3	5,614	-0.05%
2021/11/24	2	92.50	0	0.00	93.60	2	5,292	0.04%
2021/11/23	10	94.13	67	93.80	92.70	-57	5,125	-1.11%
2021/11/22	76	99.04	10	97.67	97.50	66	4,867	1.36%
2021/11/19	6	93.87	20	91.11	93.30	-14	4,204	-0.33%
2021/11/18	36	91.03	16	91.24	90.60	20	3,805	0.53%
2021/11/17	2	87.65	7	87.39	87.10	-5	3,454	-0.14%
2021/11/16	9	93.17	14	93.59	89.80	-5	3,338	-0.15%
2021/11/15	10	88.81	6	90.78	94.30	4	2,987	0.13%
2021/11/10	0	0.00	1	85.00	85.70	-1	2,730	-0.04%
2021/11/09	1	85.70	0	0.00	84.90	1	2,747	0.04%
2021/11/08	1	84.20	1	84.10	84.10	0	2,768	0.00%
2021/11/04	0	0.00	4	88.28	87.60	-4	2,776	-0.14%
2021/11/03	5	88.50	1	88.90	87.30	4	2,807	0.14%
2021/11/02	0	0.00	1	88.70	86.20	-1	2,751	-0.04%
2021/10/29	0	0.00	1	88.40	88.50	-1	2,551	-0.04%
2021/10/28	2	87.70	11	86.79	87.60	-9	2,440	-0.37%
2021/10/27	2	82.65	5	82.08	83.60	-3	2,248	-0.13%
2021/10/26	12	81.14	21	81.56	81.00	-9	2,177	-0.41%
2021/10/25	9	79.21	0	0.00	79.10	9	2,043	0.44%
2021/10/20	0	0.00	2	77.40	77.60	-2	2,283	-0.09%
2021/10/19	3	76.50	0	0.00	76.90	3	2,324	0.13%
2021/10/15	0	0.00	7	75.31	75.50	-7	2,483	-0.28%
2021/10/14	7	74.40	0	0.00	74.60	7	2,590	0.27%
2021/10/13	1	72.80	0	0.00	72.80	1	2,665	0.04%
2021/10/12	1	74.90	0	0.00	74.60	1	2,734	0.04%
2021/10/08	0	0.00	2	75.50	75.50	-2	2,802	-0.07%
2021/10/07	4	75.40	0	0.00	75.50	4	2,914	0.14%
2021/10/06	0	0.00	6	74.70	73.00	-6	3,545	-0.17%
2021/10/05	7	72.63	0	0.00	73.50	7	3,752	0.19%
2021/10/01	4	73.40	0	0.00	73.50	4	3,819	0.10%
2021/09/30	0	0.00	4	76.48	76.80	-4	3,870	-0.10%
2021/09/29	1	75.90	0	0.00	75.70	1	4,236	0.02%
2021/09/28	1	78.10	0	0.00	78.30	1	4,308	0.02%
2021/09/27	2	79.80	0	0.00	79.50	2	4,375	0.05%
2021/09/17	2	79.40	0	0.00	79.80	2	5,327	0.04%
2021/09/15	6	79.03	0	0.00	79.50	6	5,953	0.10%
2021/09/10	1	79.90	0	0.00	79.80	1	5,997	0.02%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/02	0	0.00	2	83.90	82.50	-2	5,999	-0.03%
2021/09/01	5	85.98	5	85.06	84.40	0	5,976	0.00%
2021/08/27	0	0.00	2	83.55	83.00	-2	5,834	-0.03%
2021/08/26	2	84.25	1	84.00	84.40	1	5,837	0.02%
2021/08/25	2	85.05	0	0.00	83.40	2	5,850	0.03%
2021/08/24	0	0.00	5	82.06	81.10	-5	5,818	-0.09%
2021/08/23	5	80.90	0	0.00	81.40	5	5,850	0.09%
2021/08/20	2	79.40	0	0.00	78.60	2	5,873	0.03%
2021/08/19	0	0.00	1	80.40	78.50	-1	5,897	-0.02%
2021/08/18	1	80.30	0	0.00	80.70	1	5,935	0.02%
2021/08/17	1	80.50	1	79.30	78.50	0	5,938	0.00%
2021/08/13	0	0.00	1	84.90	83.00	-1	5,914	-0.02%
2021/08/12	1	84.60	0	0.00	85.50	1	5,910	0.02%
2021/08/09	1	87.50	3	86.47	86.00	-2	5,919	-0.03%
2021/08/05	0	0.00	8	85.84	86.00	-8	5,938	-0.13%
2021/08/04	0	0.00	3	87.30	86.10	-3	6,030	-0.05%
2021/08/02	8	85.98	0	0.00	86.60	8	6,180	0.13%
2021/07/29	2	86.45	4	86.00	87.10	-2	6,226	-0.03%
2021/07/28	1	85.30	1	85.50	85.90	0	6,249	0.00%
2021/07/27	2	91.65	9	91.78	89.30	-7	6,322	-0.11%
2021/07/26	9	91.98	8	91.81	91.70	1	6,284	0.02%
2021/07/23	3	89.40	0	0.00	89.20	3	6,240	0.05%
2021/07/22	2	88.80	1	89.00	89.20	1	6,484	0.02%
2021/07/21	5	89.40	3	89.30	88.20	2	6,516	0.03%
2021/07/20	1	88.30	11	86.84	86.60	-10	6,441	-0.16%
2021/07/19	2	90.25	3	90.60	89.50	-1	6,373	-0.02%
2021/07/16	3	92.17	1	91.20	91.30	2	6,365	0.03%
2021/07/15	8	90.78	0	0.00	90.40	8	6,363	0.13%
2021/07/14	0	0.00	2	90.90	90.60	-2	6,334	-0.03%
2021/07/13	27	98.17	18	95.22	92.20	9	6,255	0.14%
2021/07/12	16	93.14	7	93.27	94.30	9	5,656	0.16%
2021/07/08	1	90.40	2	91.95	91.10	-1	5,553	-0.02%
2021/07/07	3	91.07	6	91.28	90.80	-3	5,573	-0.05%
2021/07/06	14	94.09	12	94.83	92.10	2	5,563	0.04%
2021/07/05	11	92.11	16	91.24	91.60	-5	5,337	-0.09%
2021/07/02	10	90.00	1	91.00	89.20	9	5,510	0.16%
2021/07/01	0	0.00	7	88.00	88.00	-7	5,490	-0.13%
2021/06/30	1	92.10	1	91.70	92.00	0	5,433	0.00%
2021/06/28	5	92.52	9	93.21	92.40	-4	5,203	-0.08%
2021/06/25	8	91.49	9	91.46	91.00	-1	4,772	-0.02%
2021/06/24	0	0.00	13	83.48	86.20	-13	4,312	-0.30%
2021/06/23	8	81.70	1	82.00	81.90	7	4,197	0.17%
2021/06/21	2	81.35	3	82.50	80.80	-1	4,232	-0.02%
2021/06/18	6	82.75	4	83.20	83.30	2	4,293	0.05%
2021/06/16	2	82.00	0	0.00	80.90	2	4,455	0.04%
2021/06/11	4	81.83	0	0.00	81.20	4	4,646	0.09%
2021/06/07	1	79.40	0	0.00	80.90	1	5,077	0.02%
2021/06/03	0	0.00	2	81.85	81.90	-2	5,331	-0.04%
2021/06/02	2	81.10	8	81.78	80.60	-6	5,422	-0.11%
2021/06/01	0	0.00	3	84.00	82.50	-3	5,826	-0.05%
2021/05/31	1	81.30	7	82.50	82.00	-6	5,898	-0.10%
2021/05/28	6	80.95	1	81.20	81.20	5	5,980	0.08%
2021/05/26	0	0.00	5	78.96	79.00	-5	6,293	-0.08%
2021/05/25	5	79.46	0	0.00	78.20	5	6,397	0.08%
2021/05/24	0	0.00	6	75.63	77.40	-6	6,618	-0.09%
2021/05/21	5	76.36	1	74.90	76.20	4	6,937	0.06%
2021/05/19	1	75.10	9	73.11	75.00	-8	8,583	-0.09%
2021/05/18	9	71.66	0	0.00	73.60	9	8,963	0.10%
2021/05/17	1	67.50	3	70.57	68.30	-2	8,983	-0.02%
2021/05/14	3	74.70	3	75.53	73.50	0	9,000	0.00%
2021/05/13	5	73.46	2	72.60	74.20	3	9,084	0.03%
2021/05/12	13	74.11	1	77.50	72.00	12	9,244	0.13%
2021/05/11	1	79.00	0	0.00	77.60	1	9,154	0.01%
2021/05/10	2	85.35	2	83.15	82.50	0	9,133	0.00%
2021/05/06	1	76.50	0	0.00	76.90	1	9,143	0.01%
2021/05/04	2	79.25	41	79.64	78.10	-39	9,146	-0.43%
2021/05/03	2	87.50	3	86.53	85.60	-1	9,019	-0.01%
2021/04/29	1	88.70	2	88.90	88.70	-1	8,986	-0.01%
2021/04/28	2	92.45	5	92.62	90.70	-3	8,972	-0.03%
2021/04/27	1	90.80	0	0.00	91.20	1	8,731	0.01%
2021/04/26	10	89.10	2	88.90	88.90	8	8,680	0.09%
2021/04/23	1	88.40	0	0.00	88.20	1	8,683	0.01%
2021/04/22	1	88.70	0	0.00	86.60	1	8,696	0.01%
2021/04/14	0	0.00	11	89.55	87.40	-11	8,872	-0.12%
2021/04/13	0	89.30	14	89.52	88.10	-14	8,858	-0.16%
2021/04/12	15	91.01	15	91.05	90.00	0	8,845	0.00%
2021/04/09	8	91.29	10	93.35	90.70	-2	8,899	-0.02%
2021/04/08	32	93.12	4	91.88	93.30	28	8,771	0.32%
2021/04/07	0	0.00	3	89.23	89.20	-3	8,521	-0.04%
2021/04/06	1	89.60	0	0.00	87.70	1	8,521	0.01%
2021/04/01	3	90.53	0	0.00	89.70	3	8,460	0.04%
2021/03/31	1	89.20	0	90.10	89.30	1	8,378	0.01%
2021/03/30	1	88.90	0	0.00	88.90	1	8,353	0.01%
2021/03/29	0	0.00	10	88.50	88.80	-10	8,334	-0.12%
2021/03/26	10	88.02	2	88.55	88.20	8	8,323	0.10%
2021/03/24	1	87.60	0	0.00	87.50	1	8,304	0.01%
2021/03/23	10	87.40	22	87.52	87.10	-12	8,284	-0.14%
2021/03/22	3	89.03	47	88.90	88.80	-44	8,227	-0.53%
2021/03/19	2	90.50	6	90.95	91.10	-4	8,208	-0.05%
2021/03/18	11	91.23	3	90.97	91.20	8	8,174	0.10%
2021/03/17	4	90.23	3	91.00	89.30	1	8,218	0.01%
2021/03/16	21	90.57	2	90.55	89.90	19	8,359	0.23%
2021/03/15	20	89.47	6	89.60	88.80	14	8,476	0.17%
2021/03/12	1	89.90	3	89.83	89.10	-2	8,447	-0.02%
2021/03/11	3	92.10	11	91.62	90.10	-8	8,423	-0.09%
2021/03/10	19	90.63	8	90.35	90.40	11	8,239	0.13%
2021/03/09	9	88.40	3	88.23	89.20	6	8,160	0.07%
2021/03/08	2	88.40	5	90.90	87.00	-3	8,088	-0.04%
2021/03/05	18	90.07	7	89.97	88.10	11	8,016	0.14%
2021/03/04	6	86.58	5	88.30	86.10	1	7,670	0.01%
2021/03/03	17	90.78	3	89.60	89.80	14	7,702	0.18%
2021/03/02	5	92.28	5	91.24	88.90	0	7,600	0.00%
2021/02/26	1	92.00	3	92.23	92.00	-2	7,479	-0.03%
2021/02/25	2	90.65	1	90.20	89.70	1	7,279	0.01%
2021/02/24	0	0.00	2	92.85	90.70	-2	7,132	-0.03%
2021/02/23	7	93.19	3	92.87	93.20	4	6,872	0.06%
2021/02/22	56	98.96	62	99.56	95.80	-6	6,549	-0.09%
2021/02/19	54	87.61	63	90.84	94.00	-9	5,820	-0.15%
2021/02/18	9	85.17	11	84.64	85.50	-2	4,952	-0.04%
2021/02/17	3	77.50	3	76.17	77.80	0	4,570	0.00%
2021/02/04	0	0.00	1	77.10	77.10	-1	4,465	-0.02%
2021/02/03	3	75.93	9	76.68	75.70	-6	4,357	-0.14%
2021/02/01	5	72.00	3	72.00	72.30	2	4,219	0.05%
2021/01/29	1	75.20	3	77.23	73.80	-2	4,167	-0.05%
2021/01/26	0	0.00	1	74.90	72.90	-1	3,935	-0.03%
2021/01/25	0	0.00	15	74.10	73.90	-15	3,903	-0.38%
2021/01/22	8	72.53	0	0.00	73.20	8	3,877	0.21%
2021/01/21	0.8	72.48	0	0.00	71.00	0.8	3,846	0.02%
2021/01/20	13	72.83	0	0.00	72.10	13	3,809	0.34%
2021/01/13	1	76.60	2	76.60	76.70	-1	3,590	-0.03%
2021/01/11	0	0.00	6	79.00	79.90	-6	3,465	-0.17%
2021/01/08	0	0.00	12	77.49	77.60	-12	3,298	-0.36%
2021/01/07	11	77.17	2	77.35	77.10	9	3,212	0.28%
2021/01/06	2	76.50	3	74.20	74.60	-1	3,156	-0.03%
2021/01/05	1	76.50	4	77.58	77.50	-3	3,075	-0.10%
2021/01/04	3	77.43	0	0.00	78.00	3	3,019	0.10%
2020/12/30	0	0.00	2	73.95	74.30	-2	2,885	-0.07%
2020/12/29	0	0.00	2	73.70	73.70	-2	2,867	-0.07%
2020/12/25	0	0.00	3	73.07	72.70	-3	2,798	-0.11%
2020/12/24	3	73.40	5	72.22	72.70	-2	2,779	-0.07%
2020/12/23	5	71.72	0	0.00	71.70	5	2,781	0.18%
2020/12/22	2	71.10	1	72.20	70.20	1	2,781	0.04%
2020/12/21	0	0.00	2	73.35	72.20	-2	2,772	-0.07%
2020/12/18	2	74.40	0	0.00	73.60	2	2,747	0.07%
2020/12/16	0	0.00	2	72.55	72.50	-2	2,699	-0.07%
2020/12/15	2	73.20	0	0.00	72.20	2	2,672	0.07%
2020/12/14	1	75.30	0	0.00	75.50	1	2,592	0.04%
2020/12/11	2	78.80	6	79.45	77.20	-4	2,545	-0.16%
2020/12/10	44	79.36	49	79.48	79.90	-5	2,382	-0.21%
2020/12/09	14	76.64	4	76.98	78.80	10	2,176	0.46%
2020/12/07	2	72.80	5	72.30	72.50	-3	1,922	-0.16%
2020/12/04	0	0.00	3	73.63	73.70	-3	1,889	-0.16%
2020/12/03	7	75.44	7	74.01	74.20	0	1,868	0.00%
2020/12/02	8	73.80	0	0.00	73.90	8	1,793	0.45%
2020/12/01	1	72.80	0	0.00	72.40	1	1,747	0.06%
2020/11/30	0	0.00	10	74.88	73.20	-10	1,727	-0.58%
2020/11/27	10	73.02	3	74.00	74.00	7	1,682	0.42%
2020/11/26	0	0.00	1	71.50	70.70	-1	1,507	-0.07%
2020/11/18	1	69.90	3	71.00	70.30	-2	1,453	-0.14%
2020/11/16	0	0.00	15	68.87	68.70	-15	1,424	-1.05%
2020/11/11	2	68.50	0	0.00	68.80	2	1,410	0.14%
2020/11/10	2	68.40	11	67.75	68.50	-9	1,405	-0.64%
2020/11/09	15	66.52	0	0.00	67.90	15	1,366	1.10%
2020/10/26	0	0.00	1	65.10	64.90	-1	1,581	-0.06%
2020/10/19	0	0.00	1	65.60	65.70	-1	1,809	-0.06%
2020/10/15	0	0.00	10	66.04	65.60	-10	1,973	-0.51%
2020/10/14	10	66.78	0	0.00	66.60	10	1,992	0.50%
2020/09/25	2	63.25	0	0.00	62.20	2	3,596	0.06%
2020/09/17	0	0.00	1	67.80	67.90	-1	3,672	-0.03%
2020/09/09	1	64.30	0	0.00	64.60	1	3,879	0.03%
2020/09/03	0	0.00	2	68.70	67.50	-2	4,170	-0.05%
2020/09/02	3	68.27	2	68.50	68.20	1	4,182	0.02%
2020/09/01	0	0.00	0.1	66.50	65.50	-0.1	4,161	0.00%
2020/08/28	1	66.10	0	0.00	66.10	1	4,203	0.02%
2020/08/27	0	0.00	2	67.00	66.10	-2	4,267	-0.05%
2020/08/26	3	66.97	0	0.00	66.60	3	4,415	0.07%
2020/08/24	1	64.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	0	0.00	2	64.20	65.00	-2	4,434	-0.05%
2020/08/20	0	0.00	4	67.78	63.60	-4	4,430	-0.09%
2020/08/14	1	69.60	0	0.00	70.70	1	4,370	0.02%
2020/08/12	0	0.00	8	70.60	69.90	-8	4,365	-0.18%
2020/08/11	11	71.65	0	0.00	71.10	11	4,377	0.25%
2020/08/10	0	0.00	2	69.80	69.90	-2	4,387	-0.05%
2020/08/07	0	0.00	1	70.80	70.80	-1	4,407	-0.02%
2020/08/06	0	0.00	1	72.20	71.60	-1	4,397	-0.02%
2020/08/05	1	70.90	1	71.40	71.30	0	4,403	0.00%
2020/08/04	0	0.00	2	70.60	69.90	-2	4,400	-0.05%
2020/07/30	0	0.00	2	69.10	69.40	-2	4,592	-0.04%
2020/07/28	1	68.90	1	67.40	67.30	0	4,577	0.00%
2020/07/24	1	70.50	0	0.00	70.40	1	4,594	0.02%
2020/07/23	0	0.00	1	73.00	72.30	-1	4,568	-0.02%
2020/07/22	3	73.43	1	73.10	73.00	2	4,581	0.04%
2020/07/21	1	72.50	2	73.00	72.00	-1	4,496	-0.02%
2020/07/20	0	0.00	3	71.17	71.00	-3	4,452	-0.07%
2020/07/17	13	71.53	2	71.20	71.20	11	4,448	0.25%
2020/07/15	2	73.15	0	0.00	71.20	2	4,439	0.05%
2020/07/14	2	73.25	0	0.00	72.60	2	4,456	0.04%
2020/07/13	2	75.70	2	76.15	75.20	0	4,414	0.00%
2020/07/10	11	76.40	0	0.00	75.00	11	4,421	0.25%
2020/07/09	14	80.11	36	80.40	79.90	-22	4,363	-0.50%
2020/07/08	39	79.86	25	81.72	81.40	14	4,194	0.33%
2020/07/07	12	74.49	36	73.34	77.10	-24	3,612	-0.66%
2020/07/06	2	71.85	10	72.10	72.10	-8	3,368	-0.24%
2020/07/03	8	70.74	11	71.24	70.60	-3	3,365	-0.09%
2020/07/02	1	71.20	9	71.81	71.20	-8	3,431	-0.23%
2020/07/01	11	71.71	22	71.43	71.00	-11	3,440	-0.32%
2020/06/30	2	70.45	10	70.30	70.10	-8	3,412	-0.23%
2020/06/24	3	70.13	0	0.00	70.20	3	3,431	0.09%
2020/06/23	1	71.20	0	0.00	70.10	1	3,459	0.03%
2020/06/19	8	70.56	8	71.86	70.00	0	3,529	0.00%
2020/06/18	0	0.00	11	70.42	70.70	-11	3,433	-0.32%
2020/06/17	1	70.70	8	70.09	70.30	-7	3,447	-0.20%
2020/06/16	8	69.50	0	0.00	69.70	8	3,475	0.23%
2020/06/15	0	0.00	1	69.50	68.00	-1	3,541	-0.03%
2020/06/12	8	68.39	0	0.00	68.80	8	3,559	0.22%
2020/06/11	11	70.46	0	0.00	69.90	11	3,586	0.31%
2020/06/10	18	73.57	12	74.67	72.20	6	3,590	0.17%
2020/06/09	0	0.00	4	72.25	72.40	-4	3,506	-0.11%
2020/06/05	4	72.15	0	0.00	72.50	4	3,567	0.11%
2020/06/03	0	0.00	11	73.64	72.40	-11	3,618	-0.30%
2020/06/02	15	72.53	14	72.35	72.30	1	3,568	0.03%
2020/06/01	3	70.20	2	70.40	70.60	1	3,436	0.03%
2020/05/29	1	68.70	0	0.00	68.50	1	3,434	0.03%
2020/05/28	0	0.00	2	70.80	68.80	-2	3,474	-0.06%
2020/05/27	1	69.70	0	0.00	70.20	1	3,511	0.03%
2020/05/26	1	70.40	2	69.90	69.50	-1	3,585	-0.03%
2020/05/25	1	68.30	1	68.40	69.00	0	3,620	0.00%
2020/05/22	2	68.10	1	68.70	68.10	1	3,694	0.03%
2020/05/21	0	0.00	1	68.90	69.60	-1	3,740	-0.03%
2020/05/20	1	68.20	0	0.00	68.20	1	3,767	0.03%
2020/05/18	22	67.14	1	67.40	67.30	21	4,012	0.52%
2020/05/15	6	68.53	1	67.60	67.20	5	4,013	0.12%
2020/05/14	9	69.53	0	0.00	68.80	9	4,008	0.22%
2020/05/13	0	0.00	1	71.00	70.80	-1	4,004	-0.02%
2020/05/11	0	0.00	1	71.10	70.90	-1	4,099	-0.02%
2020/05/08	11	71.14	14	72.59	70.70	-3	4,087	-0.07%
2020/05/07	11	73.14	5	73.26	74.60	6	3,973	0.15%
2020/05/06	0	0.00	1	71.60	71.30	-1	3,944	-0.03%
2020/05/05	1	71.40	0	0.00	71.20	1	3,964	0.03%
2020/05/04	3	71.07	4	71.05	70.70	-1	4,041	-0.02%
2020/04/30	5	72.52	4	72.68	72.60	1	4,096	0.02%
2020/04/29	1	72.30	0	0.00	71.30	1	4,105	0.02%
2020/04/28	0	0.00	3	71.90	70.40	-3	4,132	-0.07%
2020/04/27	0	0.00	2	70.80	70.40	-2	4,228	-0.05%
2020/04/24	1	68.40	1	68.20	68.20	0	4,231	0.00%
2020/04/23	1	68.50	4	68.95	68.50	-3	4,294	-0.07%
2020/04/22	5	68.20	0	0.00	68.50	5	4,402	0.11%
2020/04/21	2	67.70	3	69.90	67.50	-1	4,488	-0.02%
2020/04/20	3	70.60	2	70.55	70.40	1	4,530	0.02%
2020/04/17	2	69.80	0	0.00	69.20	2	4,584	0.04%
2020/04/16	1	69.90	1	69.80	69.70	0	4,725	0.00%
2020/04/15	3	69.63	0	0.00	70.10	3	4,829	0.06%
2020/04/14	0	0.00	1	70.00	69.70	-1	4,917	-0.02%
2020/04/10	1	67.40	0	0.00	66.80	1	5,536	0.02%
2020/04/09	1	67.50	2	68.15	67.30	-1	5,868	-0.02%
2020/04/08	2	67.15	0	0.00	68.40	2	6,121	0.03%
2020/04/07	0	0.00	4	65.70	66.60	-4	6,268	-0.06%
2020/04/01	1	61.20	1	61.40	62.00	0	6,722	0.00%
2020/03/31	1	60.80	0	0.00	61.00	1	7,310	0.01%
2020/03/26	2	60.50	1	61.70	61.80	1	8,385	0.01%
2020/03/25	0	0.00	1	61.30	61.60	-1	8,673	-0.01%
2020/03/24	1	59.40	1	59.00	58.90	0	8,750	0.00%
2020/03/20	2	56.80	5	56.36	57.50	-3	9,195	-0.03%
2020/03/19	3	52.43	0	0.00	52.30	3	9,238	0.03%
2020/03/17	1	60.60	2	59.50	60.20	-1	9,235	-0.01%
2020/03/16	5	62.42	1	68.40	62.00	4	9,171	0.04%
2020/03/13	1	65.00	1	67.50	68.00	0	9,102	0.00%
2020/03/12	3	73.63	15	72.57	71.00	-12	9,013	-0.13%
2020/03/11	0	0.00	8	81.06	78.50	-8	8,929	-0.09%
2020/03/10	7	80.44	0	0.00	80.80	7	8,950	0.08%
2020/03/09	2	80.20	1	81.40	79.00	1	8,906	0.01%
2020/03/04	3	82.30	0	0.00	83.70	3	8,817	0.03%
2020/03/03	1	84.40	1	83.60	83.70	0	8,805	0.00%
2020/03/02	2	81.20	0	0.00	81.50	2	8,759	0.02%
2020/02/27	17	85.77	0	0.00	83.70	17	8,723	0.19%
2020/02/26	22	89.30	0	0.00	88.30	22	8,644	0.25%
2020/02/25	2	90.55	0	0.00	90.30	2	8,605	0.02%
2020/02/24	0	0.00	6	90.73	91.90	-6	8,532	-0.07%
2020/02/21	10	90.04	0	0.00	90.70	10	8,502	0.12%
2020/02/20	1	91.00	5	92.54	91.00	-4	8,474	-0.05%
2020/02/19	7	90.73	9	90.26	92.10	-2	8,358	-0.02%
2020/02/18	1	88.50	1	88.90	88.30	0	8,233	0.00%
2020/02/17	2	88.10	0	0.00	88.40	2	8,238	0.02%
2020/02/13	0	0.00	13	87.99	87.80	-13	8,200	-0.16%
2020/02/12	14	88.43	5	87.64	88.50	9	8,187	0.11%
2020/02/11	3	85.50	0	0.00	85.50	3	8,131	0.04%
2020/02/10	0	0.00	5	84.82	84.00	-5	8,140	-0.06%
2020/02/07	2	86.10	0	0.00	85.40	2	8,138	0.02%
2020/02/06	1	87.50	0	0.00	88.00	1	8,139	0.01%
2020/02/05	1	87.10	7	87.07	86.70	-6	8,141	-0.07%
2020/02/04	3	87.13	3	87.23	87.60	0	8,089	0.00%
2020/01/31	3	86.07	0	0.00	86.50	3	8,256	0.04%
2020/01/30	2	87.25	2	89.10	86.60	0	8,282	0.00%
2020/01/20	1	95.40	0	0.00	96.20	1	8,158	0.01%
2020/01/17	4	95.58	3	95.10	95.00	1	8,174	0.01%
2020/01/16	9	96.02	6	96.68	96.60	3	8,264	0.04%
2020/01/15	4	97.15	0	0.00	95.50	4	8,159	0.05%
2020/01/14	7	98.70	0	0.00	98.30	7	8,055	0.09%
2020/01/13	3	97.20	0	0.00	98.20	3	7,961	0.04%
2020/01/10	6	99.58	1	103.00	97.00	5	7,897	0.06%
2020/01/09	2	100.00	4	99.75	100.50	-2	7,686	-0.03%
2020/01/08	6	99.22	4	98.48	97.40	2	7,556	0.03%
2020/01/07	13	99.73	2	101.25	99.20	11	7,403	0.15%
2020/01/06	225	107.47	223	107.14	103.00	2	7,077	0.03%	大買/大賣/
2020/01/03	9	106.00	4	105.00	104.50	5	6,656	0.08%
2020/01/02	4	109.88	4	110.50	108.50	0	6,306	0.00%
2019/12/31	3	106.17	3	107.50	108.00	0	6,011	0.00%
2019/12/30	7	106.00	2	105.75	105.50	5	5,801	0.09%
2019/12/26	7	107.36	11	105.77	106.50	-4	5,269	-0.08%
2019/12/25	7	100.03	10	99.87	101.50	-3	4,672	-0.06%
2019/12/24	4	96.73	3	96.30	96.50	1	4,318	0.02%
2019/12/23	9	96.39	20	96.26	95.80	-11	4,028	-0.27%
2019/12/20	8	87.61	7	88.66	88.90	1	3,572	0.03%
2019/12/18	3	86.40	9	86.19	86.50	-6	3,126	-0.19%
2019/12/17	5	86.32	19	85.04	86.00	-14	3,007	-0.47%
2019/12/16	10	82.23	3	82.50	82.80	7	2,674	0.26%
2019/12/12	8	81.61	2	81.65	80.20	6	2,560	0.23%
2019/12/06	0	0.00	7	79.00	78.40	-7	2,492	-0.28%
2019/12/05	7	79.39	1	78.90	78.70	6	2,519	0.24%
2019/12/04	0	0.00	1	77.50	77.10	-1	2,481	-0.04%
2019/12/02	2	77.90	0	0.00	77.40	2	2,515	0.08%
2019/11/29	1	77.60	0	0.00	78.40	1	2,554	0.04%
2019/11/27	1	78.40	0	0.00	78.70	1	2,591	0.04%
2019/11/25	1	77.60	0	0.00	77.40	1	2,839	0.04%
2019/11/20	1	77.90	0	0.00	76.60	1	2,931	0.03%
2019/11/19	2	78.20	0	0.00	77.80	2	2,967	0.07%
2019/11/14	2	78.45	1	77.70	77.70	1	3,075	0.03%
2019/11/11	0	0.00	1	81.10	79.70	-1	3,175	-0.03%
2019/11/08	0	0.00	2	83.30	83.00	-2	3,204	-0.06%
2019/11/07	1	84.10	0	0.00	83.60	1	3,248	0.03%
2019/11/06	1	85.50	1	85.10	84.20	0	3,240	0.00%
2019/10/31	0	0.00	6	84.35	84.00	-6	3,225	-0.19%
2019/10/30	9	86.29	15	85.91	84.90	-6	3,181	-0.19%
2019/10/29	13	84.23	4	84.25	84.80	9	2,957	0.30%
2019/10/25	5	83.00	11	85.35	83.00	-6	2,909	-0.21%
2019/10/24	14	83.94	7	82.54	84.30	7	2,857	0.24%
2019/10/23	2	81.70	0	0.00	81.10	2	2,728	0.07%
2019/10/22	1	80.10	0	0.00	80.10	1	2,736	0.04%
2019/10/15	1	79.40	0	0.00	79.10	1	3,218	0.03%
2019/10/09	1	79.10	0	0.00	79.00	1	3,275	0.03%
2019/10/02	0	0.00	3	80.43	81.50	-3	3,389	-0.09%
2019/10/01	1	80.20	1	80.60	80.60	0	3,381	0.00%
2019/09/27	1	78.40	0	0.00	78.30	1	3,409	0.03%
2019/09/25	1	79.00	2	79.85	79.30	-1	3,539	-0.03%
2019/09/19	11	80.75	10	80.50	80.40	1	4,033	0.02%
2019/09/18	1	81.70	0	0.00	81.50	1	4,017	0.02%
2019/09/16	2	81.95	1	81.30	81.50	1	4,101	0.02%
2019/09/11	1	82.90	1	83.00	82.30	0	4,240	0.00%
2019/09/10	1	82.60	0	0.00	82.30	1	4,277	0.02%
2019/09/09	23	84.42	0	0.00	83.60	23	4,317	0.53%
2019/09/06	1	86.70	0	0.00	85.30	1	4,528	0.02%
2019/09/04	1	84.90	0	0.00	85.50	1	4,813	0.02%
2019/09/03	1	86.20	0	0.00	84.70	1	4,841	0.02%
2019/08/30	2	86.75	0	0.00	85.70	2	4,851	0.04%
2019/08/29	7	87.37	8	87.30	86.10	-1	4,820	-0.02%
2019/08/28	3	86.73	5	85.04	87.70	-2	4,687	-0.04%
2019/08/27	4	84.03	1	84.30	84.00	3	4,565	0.07%
2019/08/26	4	82.33	0	0.00	82.00	4	4,579	0.09%
2019/08/22	0	0.00	5	86.30	85.80	-5	4,491	-0.11%
2019/08/21	0	0.00	11	85.10	85.30	-11	4,431	-0.25%
2019/08/20	1	85.80	2	85.50	85.30	-1	4,411	-0.02%
2019/08/19	9	85.31	10	85.85	84.10	-1	4,378	-0.02%
2019/08/16	22	84.05	4	84.15	85.00	18	4,345	0.41%
2019/08/15	1	82.20	1	82.50	82.60	0	4,266	0.00%
2019/08/14	1	82.70	5	81.80	82.30	-4	4,258	-0.09%
2019/08/13	6	81.40	12	82.65	80.70	-6	4,238	-0.14%
2019/08/12	16	82.98	0	0.00	82.90	16	4,208	0.38%
2019/08/08	0	0.00	2	79.20	79.50	-2	4,154	-0.05%
2019/08/07	2	78.40	4	78.60	78.00	-2	4,167	-0.05%
2019/08/05	1	79.00	0	0.00	78.00	1	4,198	0.02%
2019/08/02	0	0.00	6	80.92	80.60	-6	4,196	-0.14%
2019/07/31	2	82.30	2	82.90	83.40	0	4,220	0.00%
2019/07/30	3	83.63	0	0.00	81.80	3	4,191	0.07%
2019/07/29	0	85.80	0	0.00	85.10	0	4,203	0.00%
2019/07/25	0	0.00	1	85.70	86.00	-1	4,275	-0.02%
2019/07/24	1	84.00	0	0.00	84.30	1	4,282	0.02%
2019/07/23	10	85.09	6	85.00	84.80	4	4,307	0.09%
2019/07/17	4	90.90	10	89.03	87.20	-6	4,321	-0.14%
2019/07/16	2	88.10	4	87.75	86.80	-2	4,094	-0.05%
2019/07/12	1	85.50	0	0.00	85.80	1	4,268	0.02%
2019/07/11	0	0.00	10	86.90	86.00	-10	4,338	-0.23%
2019/07/10	5	85.96	0	0.00	86.40	5	4,383	0.11%
2019/07/04	0	0.00	2	86.30	86.00	-2	4,777	-0.04%
2019/07/03	6	88.48	0	0.00	87.00	6	4,814	0.12%
2019/07/02	0	0.00	6	89.67	88.50	-6	4,827	-0.12%
2019/07/01	10	90.58	1	92.00	89.70	9	4,829	0.19%
2019/06/28	0	0.00	19	86.05	86.90	-19	4,801	-0.40%
2019/06/27	24	87.34	21	85.06	86.90	3	5,131	0.06%
2019/06/26	16	82.07	0	0.00	82.40	16	4,997	0.32%
2019/06/25	1	81.10	3	82.40	81.30	-2	5,226	-0.04%
2019/06/24	3	82.10	0	0.00	82.70	3	5,489	0.05%
2019/06/20	2	84.10	7	83.07	84.00	-5	6,228	-0.08%
2019/06/19	5	83.02	3	82.47	82.20	2	6,977	0.03%
2019/06/18	5	82.90	0	0.00	80.80	5	7,536	0.07%
2019/06/14	12	82.13	2	82.20	81.60	10	7,923	0.13%
2019/06/13	4	80.60	7	80.56	80.40	-3	7,774	-0.04%
2019/06/12	1	75.60	0	0.00	76.00	1	7,605	0.01%
2019/06/11	1	74.70	2	74.45	74.10	-1	7,906	-0.01%
2019/06/10	1	73.50	1	72.20	73.50	0	8,015	0.00%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/05/23	1	73.10	0	0.00	72.90	1	8,607	0.01%
2019/05/22	1	75.50	5	77.36	75.50	-4	9,113	-0.04%
2019/05/21	5	76.68	1	76.60	77.30	4	9,173	0.04%
2019/05/17	1	75.30	0	0.00	75.00	1	9,366	0.01%
2019/05/16	13	78.88	0	0.00	78.00	13	9,375	0.14%
2019/05/15	0	0.00	24	80.18	80.00	-24	9,406	-0.26%
2019/05/14	13	78.95	0	0.00	80.60	13	9,518	0.14%
2019/05/13	1	79.00	0	0.00	78.50	1	9,507	0.01%
2019/05/10	10	82.30	10	83.00	81.50	0	9,510	0.00%
2019/05/06	0	0.00	1	86.20	85.70	-1	9,611	-0.01%
2019/05/03	2	90.25	12	90.09	89.70	-10	9,571	-0.10%
2019/05/02	14	88.37	31	88.70	88.00	-17	9,524	-0.18%
2019/04/30	29	87.29	0	0.00	88.30	29	9,544	0.30%
2019/04/26	3	87.63	5	90.40	87.50	-2	9,773	-0.02%
2019/04/25	0	0.00	7	91.30	91.40	-7	9,894	-0.07%
2019/04/24	12	91.10	0	0.00	90.80	12	9,943	0.12%
2019/04/23	1	90.50	1	92.50	90.40	0	10,073	0.00%
2019/04/22	1	92.80	0	0.00	92.00	1	10,362	0.01%
2019/04/19	0	0.00	14	91.52	91.30	-14	10,529	-0.13%
2019/04/18	19	93.05	5	93.50	92.50	14	10,755	0.13%
2019/04/17	3	92.07	10	90.87	91.20	-7	10,669	-0.07%
2019/04/16	1	94.30	6	93.93	92.20	-5	10,632	-0.05%
2019/04/15	6	93.28	0	0.00	93.60	6	10,584	0.06%
2019/04/12	1	94.00	108	92.11	91.50	-107	10,511	-1.02%	大賣/鉅額交易
2019/04/11	4	96.70	2	97.65	94.80	2	10,375	0.02%
2019/04/10	9	97.58	6	97.97	96.30	3	10,308	0.03%
2019/04/09	5	97.40	1	98.20	96.10	4	10,267	0.04%
2019/04/08	0	0.00	1	98.80	96.50	-1	10,221	-0.01%
2019/04/03	1	97.70	5	99.52	97.50	-4	10,114	-0.04%
2019/04/02	7	99.57	4	98.90	98.80	3	10,066	0.03%
2019/04/01	14	99.90	62	101.44	97.40	-48	9,895	-0.49%
2019/03/29	46	97.71	13	96.98	98.40	33	9,486	0.35%
2019/03/28	20	97.14	21	97.72	96.40	-1	9,346	-0.01%
2019/03/27	0	0.00	5	98.38	97.70	-5	9,125	-0.05%
2019/03/26	33	99.82	22	99.76	99.10	11	8,857	0.12%
2019/03/25	12	92.75	3	93.47	95.60	9	8,350	0.11%
2019/03/22	57	97.22	65	94.02	94.60	-8	8,080	-0.10%
2019/03/21	62	90.42	8	89.05	90.50	54	7,287	0.74%
2019/03/20	7	85.66	7	85.46	82.30	0	6,741	0.00%
2019/03/15	0	0.00	15	79.30	78.80	-15	6,244	-0.24%
2019/03/14	17	80.17	16	80.24	80.10	1	6,161	0.02%
2019/03/13	12	78.86	4	77.98	79.10	8	5,920	0.14%
2019/03/12	2	76.70	2	76.90	75.60	0	5,834	0.00%
2019/03/07	3	76.57	0	0.00	75.60	3	6,020	0.05%
2019/03/06	1	77.30	0	0.00	77.40	1	6,106	0.02%
2019/03/05	1	78.10	1	78.30	77.20	0	6,139	0.00%
2019/03/04	12	79.00	28	79.24	77.00	-16	6,128	-0.26%
2019/02/27	45	77.29	42	76.55	77.20	3	6,089	0.05%
2019/02/26	24	77.63	2	78.30	77.50	22	6,118	0.36%
2019/02/25	7	80.07	7	80.16	79.20	0	6,320	0.00%
2019/02/22	0	0.00	35	79.23	78.80	-35	6,205	-0.56%
2019/02/21	94	79.76	77	79.61	79.70	17	6,066	0.28%
2019/02/19	1	75.40	2	74.90	75.00	-1	5,591	-0.02%
2019/02/18	2	74.20	1	74.50	74.50	1	5,466	0.02%
2019/02/14	0	0.00	2	74.95	74.10	-2	5,410	-0.04%
2019/02/13	6	76.63	4	76.60	74.80	2	5,440	0.04%
2019/02/12	3	75.00	4	75.25	75.00	-1	5,329	-0.02%
2019/02/11	1	74.90	2	74.80	74.80	-1	5,362	-0.02%
2019/01/25	1	73.50	0	0.00	73.20	1	6,071	0.02%
2019/01/24	1	73.30	1	72.80	72.50	0	6,106	0.00%
2019/01/21	0	0.00	3	75.43	73.80	-3	6,157	-0.05%
2019/01/18	157	75.65	114	76.26	74.30	43	6,148	0.70%	大買/大賣/
2019/01/17	2	74.50	2	74.40	72.70	0	5,990	0.00%
2019/01/16	2	74.60	2	74.90	74.10	0	5,890	0.00%
2019/01/15	2	74.10	18	73.86	75.50	-16	5,839	-0.27%
2019/01/14	60	74.99	32	74.41	75.10	28	5,709	0.49%
2019/01/11	4	73.03	8	72.71	71.80	-4	5,386	-0.07%
2019/01/10	11	70.72	10	71.00	71.50	1	5,164	0.02%
2019/01/09	0	0.00	3	69.10	67.60	-3	4,877	-0.06%
2019/01/08	3	67.93	10	66.98	68.50	-7	4,827	-0.15%
2019/01/07	16	66.12	3	66.63	66.40	13	4,801	0.27%
2019/01/04	2	63.55	1	64.00	64.00	1	4,813	0.02%
2019/01/03	4	66.00	2	66.30	65.30	2	4,893	0.04%
2019/01/02	1	67.10	1	66.90	67.00	0	4,968	0.00%
2018/12/28	3	66.23	5	66.46	66.20	-2	4,990	-0.04%
2018/12/27	3	65.00	0	0.00	65.20	3	4,989	0.06%
2018/12/25	0	0.00	1	63.60	63.70	-1	5,055	-0.02%
2018/12/24	1	65.10	0	0.00	65.00	1	5,187	0.02%
2018/12/22	0	0.00	1	64.10	63.80	-1	5,205	-0.02%
2018/12/21	1	64.90	1	63.20	64.60	0	5,238	0.00%
2018/12/17	1	68.20	0	0.00	68.60	1	5,355	0.02%
2018/12/14	2	67.95	3	67.97	67.50	-1	5,358	-0.02%
2018/12/13	2	68.70	8	68.34	67.40	-6	5,338	-0.11%
2018/12/12	9	67.17	2	67.70	67.70	7	5,285	0.13%
2018/12/11	1	64.20	1	64.50	64.60	0	5,251	0.00%
2018/12/10	32	63.87	31	64.02	63.50	1	5,277	0.02%
2018/12/07	2	65.80	1	65.70	65.60	1	5,273	0.02%
2018/12/06	2	68.30	4	67.75	64.70	-2	5,302	-0.04%
2018/12/05	1	66.90	0	0.00	66.90	1	5,326	0.02%
2018/12/04	0	0.00	7	70.07	69.90	-7	5,422	-0.13%
2018/12/03	8	69.75	5	69.76	69.80	3	5,413	0.06%
2018/11/30	1	66.60	0	0.00	66.70	1	5,250	0.02%
2018/11/29	3	68.87	15	69.27	66.50	-12	5,216	-0.23%
2018/11/28	30	68.00	26	67.95	68.00	4	5,100	0.08%
2018/11/27	1	66.80	0	0.00	66.90	1	5,032	0.02%
2018/11/23	2	64.75	3	64.90	64.40	-1	4,940	-0.02%
2018/11/22	21	68.40	15	67.59	64.10	6	4,887	0.12%
2018/11/21	1	62.30	1	63.60	63.60	0	4,645	0.00%
2018/11/19	3	63.10	6	63.32	63.50	-3	4,629	-0.06%
2018/11/16	7	63.33	4	63.10	62.60	3	4,624	0.06%
2018/11/15	1	60.70	1	61.20	61.70	0	4,569	0.00%
2018/11/14	1	61.30	0	0.00	60.80	1	4,587	0.02%
2018/11/13	30	60.50	30	60.75	62.20	0	4,617	0.00%
2018/11/12	2	62.30	19	62.84	61.10	-17	4,614	-0.37%
2018/11/09	17	61.88	0	0.00	62.00	17	4,641	0.37%
2018/11/08	1	64.20	5	63.18	61.80	-4	4,694	-0.09%
2018/11/07	7	63.40	5	63.42	63.00	2	4,732	0.04%
2018/11/06	5	64.54	7	64.74	62.50	-2	4,522	-0.04%
2018/11/05	1	59.00	2	58.75	60.60	-1	4,226	-0.02%
2018/11/02	1	59.00	0	0.00	58.20	1	4,408	0.02%
2018/11/01	2	58.00	3	58.63	57.90	-1	4,733	-0.02%
2018/10/30	2	53.10	1	53.00	52.40	1	4,885	0.02%
2018/10/25	1	56.70	3	57.33	56.80	-2	4,816	-0.04%
2018/10/24	8	59.60	5	59.08	60.20	3	4,759	0.06%
2018/10/23	7	58.80	11	58.62	58.00	-4	4,734	-0.08%
2018/10/22	4	61.03	0	0.00	60.90	4	4,739	0.08%
2018/10/19	0	0.00	2	60.00	59.70	-2	4,740	-0.04%
2018/10/17	4	60.20	4	60.15	58.50	0	4,821	0.00%
2018/10/15	0	0.00	8	56.84	57.80	-8	5,034	-0.16%
2018/10/12	8	57.00	0	0.00	57.40	8	5,083	0.16%
2018/10/11	6	54.87	1	55.20	54.50	5	5,070	0.10%
2018/10/09	0	0.00	2	61.95	60.50	-2	5,094	-0.04%
2018/10/08	1	66.00	2	64.90	64.80	-1	5,036	-0.02%
2018/10/05	4	68.60	3	67.30	67.00	1	5,060	0.02%
2018/10/04	2	70.20	1	70.70	70.20	1	5,118	0.02%
2018/10/03	1	69.90	0	0.00	70.00	1	5,118	0.02%
2018/10/02	3	75.27	2	75.50	73.50	1	5,095	0.02%
2018/10/01	0	0.00	1	72.70	73.30	-1	5,000	-0.02%
2018/09/28	1	72.00	0	0.00	72.30	1	5,050	0.02%
2018/09/27	1	72.10	1	71.50	71.70	0	5,147	0.00%
2018/09/25	1	71.00	1	72.80	72.20	0	5,172	0.00%
2018/09/21	4	67.53	4	68.90	70.20	0	5,170	0.00%
2018/09/20	1	71.70	0	0.00	70.70	1	5,080	0.02%
2018/09/18	1	68.70	0	0.00	70.00	1	5,141	0.02%
2018/09/17	0	0.00	12	71.34	71.70	-12	5,179	-0.23%
2018/09/14	10	71.15	1	71.20	71.70	9	5,216	0.17%
2018/09/13	1	68.30	0	0.00	68.50	1	5,236	0.02%
2018/09/12	1	69.20	1	71.30	69.20	0	5,278	0.00%
2018/09/11	5.1	69.10	3	68.40	70.70	2.1	5,357	0.04%
2018/09/10	10	69.33	2	69.75	69.30	8	5,325	0.15%
2018/09/06	1	79.60	0	0.00	79.80	1	5,571	0.02%
2018/09/05	1	80.80	0	0.00	80.20	1	5,869	0.02%
2018/08/31	6	80.18	7	80.34	80.80	-1	7,235	-0.01%
2018/08/30	1	80.30	2	80.55	80.70	-1	7,340	-0.01%
2018/08/29	2	80.50	0	0.00	80.40	2	7,524	0.03%
2018/08/28	0	0.00	6	81.60	80.60	-6	7,796	-0.08%
2018/08/27	6	80.47	0	0.00	80.40	6	7,822	0.08%
2018/08/23	0	0.00	0.1	80.70	79.30	-0.1	7,938	0.00%
2018/08/22	5	79.24	4	79.35	80.10	1	7,956	0.01%
2018/08/21	1	79.80	0	0.00	79.70	1	8,028	0.01%
2018/08/20	1	77.80	1	78.40	78.60	0	8,107	0.00%
2018/08/17	1	81.30	0	0.00	79.50	1	8,203	0.01%
2018/08/15	4	80.78	0	0.00	80.00	4	8,296	0.05%
2018/08/14	1	82.40	1	82.10	81.60	0	8,375	0.00%
2018/08/13	19	83.18	11	82.79	82.60	8	8,370	0.10%
2018/08/10	1	90.70	0	0.00	88.30	1	8,213	0.01%
2018/08/09	3	90.97	8	91.33	90.80	-5	8,330	-0.06%
2018/08/08	12	91.31	18	89.77	92.20	-6	8,183	-0.07%
2018/08/07	10	84.86	1	82.00	83.90	9	7,839	0.11%
2018/08/06	1	88.00	4	87.65	88.00	-3	7,689	-0.04%
2018/08/03	1	88.20	0	0.00	88.70	1	7,762	0.01%
2018/08/02	0	0.00	2	88.05	88.10	-2	7,787	-0.03%
2018/08/01	3	91.20	3	91.37	89.10	0	7,823	0.00%
2018/07/31	0	0.00	9	89.37	89.30	-9	7,818	-0.12%
2018/07/30	2	90.00	1	90.00	89.70	1	7,938	0.01%
2018/07/27	16	89.94	5	89.24	89.20	11	7,938	0.14%
2018/07/24	1	88.10	1	88.40	89.00	0	8,123	0.00%
2018/07/23	3	88.57	10	91.31	89.50	-7	8,134	-0.09%
2018/07/20	14	93.33	6	93.73	92.20	8	8,180	0.10%
2018/07/19	5	93.24	3	93.43	91.10	2	8,116	0.02%
2018/07/18	0	0.00	1	92.40	90.30	-1	8,211	-0.01%
2018/07/17	3	93.17	2	93.05	91.90	1	8,406	0.01%
2018/07/16	1	91.20	3	91.77	91.70	-2	8,455	-0.02%
2018/07/13	2	92.20	13	92.62	91.00	-11	8,549	-0.13%
2018/07/12	24	90.39	15	90.27	91.50	9	8,961	0.10%
2018/07/11	3	87.23	1	87.80	87.50	2	9,523	0.02%
2018/07/10	3	89.10	2	88.95	88.90	1	9,647	0.01%
2018/07/09	0	0.00	3	88.70	87.30	-3	9,676	-0.03%
2018/07/06	2	87.95	0	0.00	89.40	2	9,702	0.02%
2018/07/05	12	89.38	7	90.49	86.00	5	9,703	0.05%
2018/07/04	2	89.25	0	0.00	90.20	2	9,695	0.02%
2018/07/02	1	92.60	6	95.27	92.00	-5	9,669	-0.05%
2018/06/29	6	93.58	0	0.00	94.00	6	9,665	0.06%
2018/06/28	1	91.10	1	92.10	91.70	0	9,635	0.00%
2018/06/27	0	0.00	1	93.90	90.90	-1	9,654	-0.01%
2018/06/26	3	91.57	3	91.60	92.50	0	9,635	0.00%
2018/06/25	3	95.80	8	96.29	93.30	-5	9,602	-0.05%
2018/06/22	2	96.55	6	96.30	96.80	-4	9,646	-0.04%
2018/06/21	102	100.96	103	101.45	98.50	-1	9,690	-0.01%	大買/大賣/
2018/06/20	10	100.16	6	100.63	99.00	4	9,823	0.04%
2018/06/19	61	103.43	60	104.00	102.00	1	9,921	0.01%
2018/06/15	10	108.95	67	112.84	107.00	-57	10,086	-0.57%
2018/06/14	324	110.35	264	110.41	110.00	60	10,122	0.59%	大買/大賣/
2018/06/13	7	113.00	7	114.14	109.50	0	10,003	0.00%
2018/06/12	305	112.57	306	113.14	111.50	-1	9,896	-0.01%	大買/大賣/
2018/06/11	12	110.75	149	109.37	111.00	-137	9,973	-1.37%	大賣/鉅額交易
2018/06/08	268	104.89	129	102.86	107.50	139	9,426	1.47%	大買/大賣/鉅額交易
2018/06/06	32	103.80	48	100.78	99.30	-16	9,083	-0.18%
2018/06/05	26	98.90	10	99.27	98.90	16	9,182	0.17%
2018/06/04	0	0.00	1	96.00	95.30	-1	8,960	-0.01%
2018/06/01	0	0.00	37	95.02	94.70	-37	9,016	-0.41%
2018/05/31	4	95.38	15	93.83	94.70	-11	9,096	-0.12%
2018/05/30	0	0.00	25	93.26	93.20	-25	9,150	-0.27%
2018/05/28	0	0.00	1	96.60	95.90	-1	9,717	-0.01%
2018/05/25	30	97.21	11	95.27	95.20	19	9,996	0.19%
2018/05/24	28	95.34	11	95.76	95.00	17	9,908	0.17%
2018/05/22	13	95.37	29	93.82	92.50	-16	9,902	-0.16%
2018/05/21	44	93.16	26	92.04	92.50	18	9,906	0.18%
2018/05/17	24	93.90	9	93.01	92.20	15	10,010	0.15%
2018/05/16	6	91.22	1	91.40	90.00	5	9,969	0.05%
2018/05/15	1	88.40	1	89.20	88.30	0	10,102	0.00%
2018/05/14	2	88.20	6	88.60	88.60	-4	10,327	-0.04%
2018/05/10	1	91.20	0	0.00	91.30	1	10,518	0.01%
2018/05/09	1	92.40	0	0.00	90.30	1	10,770	0.01%
2018/05/08	0	0.00	10	91.66	90.70	-10	10,944	-0.09%
2018/05/07	14	92.86	11	91.88	92.30	3	11,138	0.03%
2018/05/04	16	90.98	20	90.72	89.80	-4	11,659	-0.03%
2018/05/03	3	89.50	3	90.23	89.20	0	11,957	0.00%
2018/05/02	5	91.56	4	91.78	90.40	1	12,704	0.01%
2018/04/30	9	89.03	9	89.46	92.40	0	13,070	0.00%
2018/04/27	9	91.07	19	90.55	91.00	-10	12,940	-0.08%
2018/04/26	10	91.36	9	91.82	89.90	1	12,914	0.01%
2018/04/25	6	94.53	6	94.70	95.30	0	12,840	0.00%
2018/04/24	13	96.35	14	97.06	95.00	-1	12,816	-0.01%
2018/04/23	5	102.28	45	100.45	99.50	-40	12,740	-0.31%
2018/04/20	60	108.88	43	108.15	106.50	17	12,537	0.14%
2018/04/19	66	107.11	78	107.69	106.50	-12	12,413	-0.10%
2018/04/18	11	111.14	154	112.15	107.00	-143	12,497	-1.14%	大賣/鉅額交易
2018/04/17	195	111.10	38	109.57	109.50	157	12,046	1.30%	大買/鉅額交易
2018/04/16	29	105.02	43	104.83	104.00	-14	11,418	-0.12%
2018/04/13	1	104.50	0	0.00	102.50	1	11,333	0.01%
2018/04/10	91	103.21	46	103.21	103.00	45	11,373	0.40%
2018/04/03	2	100.00	5	100.30	100.50	-3	11,428	-0.03%
2018/04/02	101	102.01	100	102.00	101.50	1	11,484	0.01%	大買/
2018/03/31	2	102.25	0	0.00	102.50	2	11,617	0.02%
2018/03/30	0	0.00	1	105.00	102.50	-1	11,741	-0.01%
2018/03/29	5	104.00	5	104.50	103.00	0	11,891	0.00%
2018/03/28	0	0.00	1	104.00	104.00	-1	11,923	-0.01%
2018/03/27	88	105.97	76	106.06	105.00	12	11,935	0.10%
2018/03/26	5	105.90	0	0.00	104.00	5	11,928	0.04%
2018/03/23	194	101.56	191	101.31	103.50	3	11,928	0.03%	大買/大賣/
2018/03/22	0	0.00	109	112.73	107.50	-109	11,923	-0.91%	大賣/鉅額交易
2018/03/21	176	111.58	107	111.35	111.50	69	11,799	0.58%	大買/大賣/
2018/03/20	10	112.05	5	113.60	108.50	5	11,627	0.04%
2018/03/19	9	111.06	4	109.75	111.50	5	11,530	0.04%
2018/03/16	4	110.75	7	109.86	109.50	-3	11,568	-0.03%
2018/03/15	47	112.14	15	109.53	109.00	32	11,700	0.27%
2018/03/14	2	105.25	3	106.33	107.00	-1	11,310	-0.01%
2018/03/13	1	107.00	1	108.50	106.00	0	11,513	0.00%
2018/03/12	1	105.00	5	104.50	104.50	-4	11,617	-0.03%
2018/03/09	19	109.34	27	108.13	104.50	-8	11,812	-0.07%
2018/03/08	12	104.00	0	0.00	104.00	12	11,748	0.10%
2018/03/07	1	105.00	2	103.25	103.00	-1	11,836	-0.01%
2018/03/06	11	104.59	44	105.76	106.00	-33	11,998	-0.28%
2018/03/05	4	107.63	34	106.91	105.50	-30	12,005	-0.25%
2018/03/02	1	106.50	11	107.00	107.50	-10	11,990	-0.08%
2018/03/01	33	112.36	45	110.54	110.00	-12	11,933	-0.10%
2018/02/27	136	108.37	56	107.74	110.00	80	11,587	0.69%	大買/
2018/02/26	1	102.00	0	0.00	100.00	1	11,284	0.01%
2018/02/23	4	102.13	1	101.50	100.50	3	11,390	0.03%
2018/02/22	1	100.50	21	99.46	99.70	-20	11,747	-0.17%
2018/02/21	34	100.26	27	99.70	100.50	7	11,855	0.06%
2018/02/12	1	97.00	1	95.50	93.00	0	11,861	0.00%
2018/02/09	20	93.63	5	92.24	96.00	15	12,282	0.12%
2018/02/08	6	96.42	4	95.90	96.00	2	12,232	0.02%
2018/02/07	1	100.50	12	101.92	97.80	-11	12,194	-0.09%
2018/02/06	23	98.11	7	101.00	97.80	16	12,216	0.13%
2018/02/05	0	0.00	1	108.00	108.50	-1	12,046	-0.01%
2018/02/02	103	113.99	101	114.83	112.50	2	12,119	0.02%	大買/大賣/
2018/02/01	2	114.50	10	119.70	114.00	-8	12,158	-0.07%
2018/01/31	13	118.65	1	120.50	118.00	12	12,072	0.10%
2018/01/30	10	121.70	31	123.94	123.00	-21	12,087	-0.17%
2018/01/29	52	123.11	62	123.14	124.00	-10	12,033	-0.08%
2018/01/26	20	116.53	33	116.73	116.00	-13	11,783	-0.11%
2018/01/25	64	114.05	84	109.50	116.00	-20	11,579	-0.17%
2018/01/24	70	104.87	16	102.81	105.50	54	10,980	0.49%
2018/01/23	0	0.00	3	98.37	96.10	-3	11,090	-0.03%
2018/01/22	4	97.63	3	96.83	98.20	1	11,386	0.01%
2018/01/19	3	96.13	0	0.00	95.30	3	11,767	0.03%
2018/01/18	0	0.00	3	99.60	97.50	-3	11,898	-0.03%
2018/01/17	1	101.00	3	100.20	99.50	-2	12,261	-0.02%
2018/01/15	0	0.00	27	98.64	97.80	-27	12,979	-0.21%
2018/01/12	35	99.79	10	99.62	98.00	25	13,301	0.19%
2018/01/11	5	95.30	14	95.16	95.30	-9	13,567	-0.07%
2018/01/10	6	94.58	5	95.12	95.00	1	13,922	0.01%
2018/01/09	8	97.04	6	97.97	95.50	2	14,366	0.01%
2018/01/08	2	98.05	8	98.38	97.50	-6	14,563	-0.04%
2018/01/05	2	99.75	1	100.50	100.00	1	14,791	0.01%
2018/01/04	2	99.90	6	99.20	99.70	-4	15,107	-0.03%
2018/01/03	11	98.64	9	98.63	98.50	2	15,646	0.01%
2018/01/02	16	96.32	12	96.68	98.40	4	16,449	0.02%