亞光 (3019)-富邦-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
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054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－富邦-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

富邦-員林券商分點個股進出
富邦-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
2024/11/21	25	112.40	26	111.40	112.00	-1	12,604	-0.01%
2024/11/20	46	110.30	30.5	109.45	108.00	15.5	12,999	0.12%
2024/11/19	22.1	109.02	24.1	109.48	110.50	-2	13,224	-0.02%
2024/11/18	62	104.24	56	103.43	103.50	6	13,272	0.05%
2024/11/15	4	107.25	5	106.70	107.00	-1	13,896	-0.01%
2024/11/14	11	105.82	10	104.00	104.00	1	14,340	0.01%
2024/11/13	8	107.50	9	107.22	106.50	-1	15,121	-0.01%
2024/11/12	46	107.22	49	106.32	106.50	-3	16,050	-0.02%
2024/11/11	40	108.00	135	107.50	108.50	-95	16,799	-0.57%	大賣/
2024/11/08	48	106.43	6	105.50	105.50	42	17,347	0.24%
2024/11/07	11	108.50	4	108.00	107.50	7	17,897	0.04%
2024/11/06	83	106.03	31	105.84	106.50	52	18,210	0.29%
2024/11/05	29	105.84	108	106.34	106.00	-79	18,669	-0.42%	大賣/
2024/11/04	75	107.57	54	106.52	104.00	21	18,799	0.11%
2024/11/01	0.1	102.60	0	0.00	105.00	0.1	18,597	0.00%
2024/10/30	8	103.87	46	103.39	102.50	-38	18,703	-0.20%
2024/10/29	73	104.84	2	104.50	103.00	71	18,872	0.38%
2024/10/28	75	105.65	84	105.48	105.00	-9	18,915	-0.05%
2024/10/25	82.3	108.23	131.2	108.45	108.50	-48.9	18,911	-0.26%	大賣/
2024/10/24	63.1	108.01	40	104.70	104.00	23.1	18,822	0.12%
2024/10/23	61	105.75	66	105.50	105.50	-5	18,721	-0.03%
2024/10/22	30	104.07	3	104.00	105.50	27	18,755	0.14%
2024/10/21	2.5	104.20	2	104.25	105.00	0.5	18,896	0.00%
2024/10/18	2	103.75	1	104.50	102.50	1	18,984	0.01%
2024/10/17	3.1	103.70	5	104.10	103.50	-1.9	19,053	-0.01%
2024/10/16	6.1	102.52	6	102.92	102.50	0.1	19,170	0.00%
2024/10/15	13	104.62	5	104.10	103.50	8	19,385	0.04%
2024/10/14	6	104.17	7	104.50	105.50	-1	20,052	-0.01%
2024/10/11	36	107.06	33	108.11	103.50	3	20,564	0.01%
2024/10/09	23	110.85	11.5	110.63	111.00	11.5	20,478	0.06%
2024/10/08	14	112.96	6	112.92	113.00	8	20,478	0.04%
2024/10/07	64	115.72	81.3	115.66	115.50	-17.3	20,534	-0.08%
2024/10/04	80.1	112.16	113.2	112.28	113.00	-33.1	20,694	-0.16%	大賣/
2024/10/01	75.1	113.89	78	113.78	114.00	-3	20,661	-0.01%
2024/09/30	74.2	115.09	4	114.88	114.00	70.2	20,515	0.34%
2024/09/27	23.3	117.05	18.1	117.17	115.00	5.2	20,388	0.03%
2024/09/26	126.9	124.18	102.2	121.85	119.00	24.8	19,964	0.12%	大買/大賣/
2024/09/25	83.2	124.95	86.4	125.51	131.50	-3.3	19,175	-0.02%
2024/09/24	5.2	122.21	11	121.95	123.00	-5.8	18,623	-0.03%
2024/09/23	6.3	122.44	24.6	123.58	124.00	-18.3	18,414	-0.10%
2024/09/20	4.9	122.10	57	121.08	118.50	-52.1	18,117	-0.29%
2024/09/19	10.2	117.25	14	116.29	120.00	-3.8	17,906	-0.02%
2024/09/18	31	115.29	14	115.39	114.00	17	17,756	0.10%
2024/09/16	16	119.66	1	120.00	118.50	15	17,614	0.09%
2024/09/13	14	121.39	36	122.64	123.00	-22	17,417	-0.13%
2024/09/12	2	116.75	20	116.45	116.00	-18	17,145	-0.11%
2024/09/11	8	115.19	10	115.10	113.50	-2	17,016	-0.01%
2024/09/10	30	115.60	27	113.50	113.50	3	16,958	0.02%
2024/09/09	23	116.11	21	114.19	115.50	2	16,787	0.01%
2024/09/06	16.5	117.11	23	117.39	114.50	-6.5	16,733	-0.04%
2024/09/05	69	121.42	42	122.12	118.00	27	16,462	0.16%
2024/09/04	6	117.08	9	118.06	116.50	-3	15,927	-0.02%
2024/09/03	11.4	121.27	6	121.67	122.00	5.4	15,706	0.03%
2024/09/02	5	122.30	7	122.79	121.00	-2	15,563	-0.01%
2024/08/30	80.4	123.19	52	124.45	122.00	28.4	15,431	0.18%
2024/08/29	99	128.98	97	126.49	128.00	2	15,050	0.01%
2024/08/28	30.5	121.60	17.1	121.26	121.50	13.4	14,231	0.09%
2024/08/27	25	121.06	22.2	121.75	120.50	2.8	13,968	0.02%
2024/08/26	28.4	119.19	23	117.54	115.00	5.4	13,487	0.04%
2024/08/23	56.1	117.90	23	119.59	121.50	33.1	13,259	0.25%
2024/08/22	34	118.72	58	118.41	116.00	-24	12,891	-0.19%
2024/08/21	20	124.25	22	124.18	126.50	-2	12,310	-0.02%
2024/08/20	35	123.96	31	122.11	122.50	4	11,942	0.03%
2024/08/19	65.1	124.32	63.3	123.36	122.00	1.8	11,626	0.02%
2024/08/16	65	120.71	67	120.53	121.00	-2	10,945	-0.02%
2024/08/15	148	116.67	133	114.11	117.00	15	10,458	0.14%	大買/大賣/
2024/08/14	33	112.23	44.3	110.95	111.50	-11.3	9,610	-0.12%
2024/08/13	40	106.14	61.6	106.23	108.00	-21.6	8,623	-0.25%
2024/08/12	69.4	98.88	85	99.89	98.40	-15.6	7,825	-0.20%
2024/08/09	120.7	96.94	131	95.46	95.40	-10.3	7,208	-0.14%	大買/大賣/
2024/08/08	10	95.41	12	95.23	94.00	-2	6,579	-0.03%
2024/08/07	31.3	93.26	25	92.50	93.40	6.3	6,158	0.10%
2024/08/06	6	83.07	23	83.46	87.50	-17	5,620	-0.30%
2024/08/05	23	80.63	13	80.25	79.60	10	5,402	0.19%
2024/08/02	38	90.52	41	89.74	88.40	-3	5,291	-0.06%
2024/08/01	72	92.76	67.1	92.65	93.70	4.9	5,121	0.10%
2024/07/31	4	89.35	4.2	89.24	89.70	-0.2	4,911	0.00%
2024/07/30	6	85.28	17.6	85.41	89.80	-11.6	4,824	-0.24%
2024/07/29	63	89.14	60.1	87.05	86.10	2.9	4,720	0.06%
2024/07/26	7	86.06	4.3	83.86	85.60	2.7	4,569	0.06%
2024/07/23	12	88.37	30.1	87.86	85.90	-18.1	4,499	-0.40%
2024/07/22	114	89.82	110	87.89	87.10	4	4,419	0.09%	大買/大賣/
2024/07/19	45	90.14	68	89.35	89.30	-23	4,225	-0.54%
2024/07/18	44	90.89	42	90.52	90.80	2	4,100	0.05%
2024/07/17	34	94.35	47	93.55	93.30	-13	3,974	-0.33%
2024/07/16	76	94.97	44	94.71	95.60	32	3,796	0.84%
2024/07/15	77	96.43	104.1	96.53	95.10	-27.1	3,491	-0.78%	大賣/
2024/07/12	103	89.51	90	89.75	90.10	13	2,737	0.47%	大買/
2024/07/11	12	84.87	7.9	88.80	88.80	4.1	2,094	0.19%
2024/07/10	49	80.44	71	80.43	80.80	-22	1,885	-1.17%
2024/07/09	56	77.90	54	79.16	79.50	2	1,727	0.12%
2024/07/08	54	78.33	7	78.90	79.00	47	1,598	2.94%
2024/07/05	32	75.32	8	75.38	76.00	24	1,257	1.91%
2024/07/03	0	0.00	2	70.10	69.50	-2	1,200	-0.17%
2024/07/01	0	0.00	11	69.20	68.70	-11	1,206	-0.91%
2024/06/28	0	0.00	5	69.80	69.60	-5	1,203	-0.42%
2024/06/27	1	68.90	0	0.00	68.60	1	1,197	0.08%
2024/06/26	13.1	69.69	1	69.00	69.50	12.1	1,197	1.01%
2024/06/25	1	69.20	0	0.00	70.30	1	1,200	0.08%
2024/06/21	0	0.00	0	69.15	68.80	0	1,192	0.00%
2024/06/20	2	69.35	54	69.24	69.30	-52	1,182	-4.40%
2024/06/19	16	70.56	0	0.00	70.90	16	1,157	1.38%
2024/06/18	13	71.25	10	71.00	71.00	3	1,130	0.27%
2024/06/17	2	71.60	0	0.00	71.60	2	1,119	0.18%
2024/06/14	1	71.00	0	0.00	71.20	1	1,068	0.09%
2024/06/13	26	70.61	3.1	71.98	70.50	22.9	1,033	2.22%
2024/06/12	0	0.00	0.2	68.00	68.00	-0.2	871	-0.02%
2024/06/11	7	67.20	5	67.30	67.20	2	862	0.23%
2024/06/07	6	67.68	1	67.80	68.00	5	858	0.58%
2024/06/05	25.1	68.21	0	0.00	67.30	25.1	816	3.07%
2024/06/04	0.1	66.80	1	67.20	66.50	-1	794	-0.12%
2024/06/03	0.2	67.00	5	66.90	66.70	-4.9	805	-0.60%
2024/05/31	0	0.00	17	66.83	66.60	-17	817	-2.08%
2024/05/30	22	66.83	0	0.00	66.20	22	806	2.73%
2024/05/27	3	66.27	0	66.20	66.40	3	790	0.38%
2024/05/24	31	66.44	30	65.65	65.60	1	788	0.13%
2024/05/23	16	66.66	26	65.95	65.30	-10	784	-1.28%
2024/05/22	4	66.60	20	66.50	66.80	-16	784	-2.04%
2024/05/21	28	65.74	2	65.80	65.50	26	800	3.25%
2024/05/17	0	0.00	0	64.50	64.90	0	794	0.00%
2024/05/15	0	0.00	10	64.15	64.50	-10	803	-1.24%
2024/05/13	0	0.00	0	63.70	63.80	0	807	0.00%
2024/04/30	0	0.00	0	64.40	64.20	0	808	0.00%
2024/04/29	5	63.80	0	0.00	64.60	5	847	0.59%
2024/04/24	0	0.00	1	63.20	63.50	-1	853	-0.12%
2024/04/18	0	0.00	1	63.50	63.80	-1	865	-0.12%
2024/04/17	0	0.00	2	63.90	64.00	-2	864	-0.23%
2024/04/15	1	65.20	0	0.00	65.20	1	848	0.12%
2024/04/12	2	66.65	1	66.50	66.50	1	858	0.12%
2024/04/09	0	0.00	5	66.00	66.40	-5	913	-0.55%
2024/04/08	2	66.50	1	65.70	65.60	1	912	0.11%
2024/04/01	0	0.00	10	64.28	64.80	-10	931	-1.07%
2024/03/26	1	65.00	1	64.30	64.90	0	1,062	0.00%
2024/03/25	0	65.10	0	0.00	65.20	0	1,064	0.00%
2024/03/21	1	64.50	0	0.00	64.80	1	1,127	0.09%
2024/03/11	0	0.00	1	63.60	63.70	-1	1,794	-0.06%
2024/03/08	1	63.50	1	63.60	63.00	0	1,796	0.00%
2024/03/05	0	0.00	2	66.70	66.40	-2	1,762	-0.11%
2024/02/26	1	68.60	0	0.00	68.90	1	1,879	0.05%
2024/02/23	1	67.50	1	68.00	67.60	0	1,899	0.00%
2024/02/22	0	69.20	1	68.60	68.50	-1	1,899	-0.05%
2024/02/21	6	68.30	1	67.10	68.40	5	1,878	0.27%
2024/02/19	1	68.00	0	0.00	67.90	1	1,862	0.05%
2024/02/02	0	67.00	0	0.00	66.00	0	1,840	0.00%
2024/02/01	1	66.40	0	0.00	66.40	1	1,839	0.05%
2024/01/31	0	0.00	0.1	67.00	67.20	-0.1	1,836	-0.01%
2024/01/30	0	0.00	3	67.20	66.70	-3	1,837	-0.16%
2024/01/29	1	67.60	0	0.00	67.80	1	1,839	0.05%
2024/01/25	0	0.00	1	67.60	67.70	-1	1,862	-0.05%
2024/01/24	1	69.40	3	69.13	68.40	-2	1,855	-0.11%
2024/01/23	1	68.20	4	68.23	69.20	-3	1,838	-0.16%
2024/01/22	0	66.60	0	0.00	66.60	0	1,792	0.00%
2024/01/19	0	65.90	3	66.43	65.90	-3	1,785	-0.17%
2024/01/18	0	65.30	1	65.20	64.80	-1	1,777	-0.06%
2024/01/17	1	65.10	0	0.00	64.70	1	1,780	0.06%
2024/01/16	2	66.40	1	66.20	66.20	1	1,759	0.06%
2024/01/15	2	66.85	0	0.00	66.70	2	1,755	0.11%
2024/01/12	3	66.77	1	66.80	66.40	2	1,757	0.11%
2024/01/10	1	66.30	0	0.00	65.90	1	1,774	0.06%
2024/01/08	1	67.00	0	0.00	66.70	1	1,774	0.06%
2024/01/04	4	67.55	47	67.55	67.10	-43	1,749	-2.46%
2024/01/03	4	69.10	3	69.47	69.40	1	1,707	0.06%
2024/01/02	2	70.55	2	70.70	70.30	0	1,693	0.00%
2023/12/29	7	69.86	2	70.20	70.20	5	1,683	0.30%
2023/12/28	10	70.00	0	0.00	69.60	10	1,675	0.60%
2023/12/27	5	70.74	0	0.00	70.60	5	1,658	0.30%
2023/12/26	4	70.83	9	72.11	70.60	-5	1,639	-0.30%
2023/12/25	9	70.16	6	70.03	71.70	3	1,555	0.19%
2023/12/22	1	68.40	0	0.00	68.40	1	1,502	0.07%
2023/12/21	0	0.00	2	69.00	68.70	-2	1,494	-0.13%
2023/12/20	0	0.00	1	69.00	69.50	-1	1,489	-0.07%
2023/12/19	10	68.40	4	68.93	69.20	6	1,476	0.41%
2023/12/18	4	69.65	3	69.30	69.10	1	1,451	0.07%
2023/12/15	11	70.73	8	71.09	70.40	3	1,416	0.21%
2023/12/14	15.3	73.28	12	73.22	72.30	3.3	1,350	0.24%
2023/12/13	10	72.42	5	71.64	72.80	5	1,139	0.44%
2023/12/12	8	69.00	10.6	69.06	69.00	-2.6	894	-0.29%
2023/12/11	0	65.70	0	0.00	65.80	0	754	0.00%
2023/12/05	0	0.00	1	66.20	66.70	-1	739	-0.14%
2023/11/29	0	0.00	1	67.00	67.00	-1	728	-0.14%
2023/11/28	4	66.15	0	0.00	66.40	4	718	0.56%
2023/11/24	0	0.00	2	66.80	66.10	-2	710	-0.28%
2023/11/23	2	67.70	6	67.38	67.30	-4	685	-0.58%
2023/11/22	1	65.30	1	65.40	65.10	0	603	0.00%
2023/11/21	1	64.90	0	0.00	64.30	1	575	0.17%
2023/11/20	3	64.50	2	64.30	64.40	1	563	0.18%
2023/11/07	0	0.00	2	63.50	63.10	-2	588	-0.34%
2023/11/06	0	0.00	1	63.50	63.30	-1	600	-0.17%
2023/11/03	2	63.05	0	0.00	62.80	2	598	0.33%
2023/10/31	0.1	61.00	0	0.00	60.50	0.1	635	0.01%
2023/10/24	1	60.80	0	0.00	61.00	1	716	0.14%
2023/10/20	0	0.00	4	61.00	60.90	-4	725	-0.55%
2023/10/13	3	62.80	0	0.00	62.50	3	736	0.41%
2023/10/06	0	62.50	0	0.00	62.60	0	776	0.01%
2023/10/05	0	63.00	0	0.00	62.90	0	793	0.00%
2023/09/27	1	62.60	0	0.00	62.60	1	1,004	0.10%
2023/09/26	1.2	64.07	0	63.20	63.10	1.2	1,009	0.11%
2023/09/22	0	62.90	1	63.20	63.30	-1	1,016	-0.10%
2023/09/21	0	0.00	1	63.20	62.90	-1	1,029	-0.10%
2023/09/19	0	0.00	1	65.30	65.10	-1	1,039	-0.10%
2023/09/15	0	65.30	0	0.00	65.30	0	1,042	0.00%
2023/09/14	1	65.50	0	0.00	65.60	1	1,052	0.10%
2023/09/13	1	65.80	0	0.00	65.00	1	1,064	0.09%
2023/09/11	0	0.00	1	63.40	63.10	-1	1,134	-0.09%
2023/09/08	0	0.00	0	64.23	63.90	0	1,271	0.00%
2023/09/07	0	0.00	10	64.70	64.60	-10	1,285	-0.78%
2023/09/05	16	65.03	11	65.10	65.10	5	1,286	0.39%
2023/09/04	5	64.26	0	63.95	64.30	5	1,283	0.39%
2023/09/01	14	63.91	0	0.00	63.80	14	1,286	1.09%
2023/08/30	0.1	63.00	0	0.00	63.00	0.1	1,307	0.01%
2023/08/28	1	62.20	0	0.00	62.20	1	1,453	0.07%
2023/08/24	0	0.00	1	62.60	62.40	-1	1,466	-0.07%
2023/08/18	0	0.00	1	62.30	62.20	-1	1,487	-0.07%
2023/08/16	0	0.00	6	62.20	62.20	-6	1,477	-0.41%
2023/08/14	0	0.00	1	62.50	62.00	-1	1,480	-0.07%
2023/08/11	0	0.00	3	65.00	64.80	-3	1,470	-0.20%
2023/08/10	0	0.00	0	65.70	65.00	0	1,467	0.00%
2023/08/09	0.1	66.70	7	66.90	66.60	-6.9	1,457	-0.47%
2023/08/04	2	65.80	0	0.00	65.50	2	1,421	0.14%
2023/08/02	3	67.73	14	67.48	65.70	-11	1,408	-0.78%
2023/08/01	2	64.90	0	0.00	64.60	2	1,340	0.15%
2023/07/31	7	64.24	6	64.90	64.10	1	1,335	0.07%
2023/07/28	1.1	64.79	0	0.00	64.80	1.1	1,330	0.08%
2023/07/27	0	0.00	2	64.70	65.00	-2	1,325	-0.15%
2023/07/25	19	65.44	4	65.10	65.00	15	1,321	1.14%
2023/07/24	1	64.30	0	0.00	64.50	1	1,318	0.08%
2023/07/21	1	65.80	0	0.00	65.80	1	1,309	0.08%
2023/07/20	2	66.70	5	66.50	66.50	-3	1,315	-0.23%
2023/07/19	0.2	67.00	4	67.62	66.30	-3.8	1,310	-0.29%
2023/07/18	1	66.69	3	66.80	66.30	-2	1,307	-0.15%
2023/07/17	3	67.90	3	67.67	67.60	0	1,305	0.00%
2023/07/14	5	67.48	10	67.66	67.50	-5	1,307	-0.38%
2023/07/13	1	69.70	0.2	67.80	67.90	0.9	1,311	0.06%
2023/07/12	1	66.60	1	67.00	67.70	0	1,309	0.00%
2023/07/11	0	0.00	8	68.83	68.30	-8	1,300	-0.61%
2023/07/10	12	68.19	8	68.21	67.40	4	1,282	0.31%
2023/07/06	2.2	67.80	2.3	67.40	67.90	-0.2	1,194	-0.01%
2023/07/05	3.1	66.31	1	66.10	66.10	2.1	1,169	0.18%
2023/07/04	1	64.10	1	65.30	65.30	0	1,148	0.00%
2023/06/29	2	65.95	1	66.10	66.30	1	1,134	0.09%
2023/06/28	1	64.80	0	0.00	64.90	1	1,127	0.09%
2023/06/27	0	65.00	0	0.00	64.40	0	1,133	0.00%
2023/06/20	2	66.60	0	0.00	66.60	2	1,132	0.18%
2023/06/16	0	0.00	1	69.20	68.10	-1	1,122	-0.09%
2023/06/15	1.2	69.16	5	69.68	68.80	-3.8	1,108	-0.35%
2023/06/14	4	68.50	7	68.56	68.00	-3	1,043	-0.29%
2023/06/13	0	66.10	0	0.00	66.20	0	924	0.00%
2023/06/12	5	65.50	0	0.00	66.10	5	926	0.54%
2023/06/08	1	65.70	2	66.00	65.10	-1	977	-0.10%
2023/06/07	2	66.00	0	0.00	66.10	2	1,035	0.19%
2023/06/06	0	0.00	1	65.70	65.60	-1	1,075	-0.09%
2023/06/05	1.1	66.64	0	0.00	66.80	1.1	1,138	0.09%
2023/06/02	1.1	66.57	1	66.00	66.00	0.1	1,430	0.01%
2023/06/01	15	68.72	8.3	68.44	66.80	6.7	1,630	0.41%
2023/05/31	1	65.40	0	0.00	65.50	1	1,517	0.07%
2023/05/30	1	65.10	0	0.00	64.90	1	1,510	0.07%
2023/05/29	1	65.00	2	65.10	65.20	-1	1,514	-0.07%
2023/05/26	0	64.77	0	0.00	64.00	0	1,506	0.00%
2023/05/23	1	64.30	0	0.00	64.20	1	1,527	0.07%
2023/05/22	0	0.00	1	64.10	64.00	-1	1,532	-0.07%
2023/05/18	0.1	64.20	0	0.00	64.20	0.1	1,534	0.01%
2023/05/17	0.1	64.30	1	64.20	64.00	-0.9	1,533	-0.06%
2023/05/16	0.1	62.70	0	0.00	62.60	0.1	1,514	0.01%
2023/05/11	0.1	62.27	0	0.00	61.80	0.1	1,521	0.01%
2023/05/10	0.1	62.50	0	0.00	63.00	0.1	1,521	0.00%
2023/05/09	0.1	63.10	0	0.00	62.60	0.1	1,534	0.00%
2023/05/02	0.1	64.59	0	64.20	64.20	0.1	1,688	0.00%
2023/04/26	0	0.00	5	63.00	63.40	-5	1,684	-0.30%
2023/04/25	1.2	63.13	0	0.00	62.80	1.2	1,682	0.07%
2023/04/21	1	64.80	0	0.00	64.30	1	1,669	0.06%
2023/04/20	0	0.00	3	65.40	65.50	-3	1,662	-0.18%
2023/04/18	0	0.00	0	67.30	67.30	0	1,661	0.00%
2023/04/17	0	0.00	1	68.60	68.50	-1	1,643	-0.06%
2023/04/14	1	67.60	0	0.00	67.00	1	1,613	0.06%
2023/04/13	0	0.00	0	67.12	66.80	0	1,603	0.00%
2023/04/12	0	66.84	0	0.00	67.10	0	1,584	0.00%
2023/04/11	5	67.12	0	0.00	67.10	5	1,579	0.32%
2023/04/10	11.1	66.78	5	66.80	67.00	6.1	1,574	0.39%
2023/04/07	2	66.00	0	0.00	65.50	2	1,548	0.13%
2023/04/06	1	65.80	0	0.00	65.70	1	1,541	0.06%
2023/03/31	0	0.00	1	66.50	66.00	-1	1,540	-0.06%
2023/03/30	1	66.20	0	0.00	66.10	1	1,537	0.07%
2023/03/29	0	65.70	0	0.00	65.50	0	1,530	0.00%
2023/03/28	5	65.20	0	0.00	65.30	5	1,527	0.33%
2023/03/27	3	66.07	0	0.00	66.10	3	1,517	0.20%
2023/03/24	2	66.50	2	66.15	66.10	0	1,515	0.00%
2023/03/23	5	66.08	6	66.20	66.20	-1	1,505	-0.07%
2023/03/22	2	65.90	0	66.00	65.80	2	1,500	0.13%
2023/03/21	1	65.60	0	65.70	65.60	1	1,494	0.06%
2023/03/20	6	64.50	0	0.00	64.90	6	1,489	0.40%
2023/03/17	0	0.00	10	64.65	64.80	-10	1,487	-0.67%
2023/03/16	11	64.25	0	0.00	63.80	11	1,483	0.74%
2023/03/15	0	65.98	0	0.00	65.00	0	1,475	0.00%
2023/03/14	0	0.00	3	65.30	64.90	-3	1,469	-0.20%
2023/03/13	0	0.00	2	65.80	66.20	-2	1,460	-0.14%
2023/03/09	3	70.63	2	70.80	70.30	1	1,400	0.07%
2023/03/08	2	70.75	1	71.40	70.60	1	1,394	0.07%
2023/03/07	9	72.84	19	72.84	72.40	-10	1,322	-0.76%
2023/03/06	20	70.06	26	70.54	72.00	-6	1,015	-0.59%
2023/03/03	1	65.80	1	65.90	65.50	0	792	0.00%
2023/03/02	2	64.30	0	0.00	64.30	2	785	0.25%
2023/03/01	1	64.31	0	0.00	64.40	1	790	0.13%
2023/02/23	7	66.00	0	0.00	65.80	7	814	0.86%
2023/02/22	1	65.50	0	0.00	65.40	1	909	0.11%
2023/02/21	0	0.00	1	66.70	67.10	-1	961	-0.10%
2023/02/20	0	0.00	2	66.10	66.10	-2	957	-0.21%
2023/02/17	3	65.10	0	0.00	65.30	3	960	0.31%
2023/02/16	2	65.00	0	0.00	64.90	2	964	0.21%
2023/02/15	0	0.00	1	65.10	64.40	-1	986	-0.10%
2023/02/10	0	65.80	0	65.70	64.80	0	1,044	0.00%
2023/02/09	2	66.00	0	0.00	65.80	2	1,051	0.19%
2023/02/08	0	0.00	3	66.83	66.60	-3	1,059	-0.28%
2023/02/07	0	0.00	7	67.23	67.10	-7	1,084	-0.65%
2023/02/06	0	0.00	5	66.72	66.50	-5	1,082	-0.46%
2023/02/03	0	0.00	3	66.80	67.20	-3	1,079	-0.28%
2023/02/02	3	66.93	0	0.00	67.10	3	1,066	0.28%
2023/02/01	1	65.60	1	66.10	66.00	0	986	0.00%
2023/01/13	0.1	63.00	2	61.55	61.30	-2	995	-0.20%
2023/01/11	1	63.00	0	0.00	62.90	1	1,027	0.10%
2023/01/09	1	62.90	0	0.00	63.30	1	1,039	0.10%
2023/01/06	0	0.00	3	61.30	62.50	-3	1,037	-0.29%
2023/01/05	1	61.50	0	0.00	61.10	1	1,044	0.10%
2022/12/22	4	62.48	0	0.00	62.40	4	1,193	0.34%
2022/12/20	0	0.00	2	62.20	61.40	-2	1,217	-0.16%
2022/12/14	2	63.80	2	63.70	63.80	0	1,236	0.00%
2022/12/13	2	63.70	1	63.30	63.00	1	1,235	0.08%
2022/12/08	3	63.80	0	0.00	63.80	3	1,244	0.24%
2022/12/02	1	66.40	1	66.10	66.20	0	1,238	0.00%
2022/12/01	1	66.20	0	0.00	65.70	1	1,230	0.08%
2022/11/30	1	65.50	4	66.20	66.00	-3	1,236	-0.24%
2022/11/25	0	0.00	1	64.40	63.40	-1	1,279	-0.08%
2022/11/24	1	63.90	1	63.70	64.10	0	1,282	0.00%
2022/11/23	1	63.50	0	0.00	63.20	1	1,297	0.08%
2022/11/22	0	0.00	5	63.30	63.50	-5	1,297	-0.39%
2022/11/21	3	66.00	2	64.50	64.20	1	1,296	0.08%
2022/11/18	2	65.50	6	66.43	66.00	-4	1,280	-0.31%
2022/11/17	4	65.75	3	65.50	65.30	1	1,185	0.08%
2022/11/16	0	0.00	2	63.75	63.70	-2	1,131	-0.18%
2022/11/15	1	64.30	1	64.30	64.40	0	1,143	0.00%
2022/11/14	1	63.90	0	0.00	64.00	1	1,144	0.09%
2022/11/11	1	63.60	2	64.70	63.70	-1	1,148	-0.09%
2022/11/10	5	64.14	1	63.40	63.30	4	1,151	0.35%
2022/11/09	3	63.50	2	63.45	63.10	1	1,156	0.09%
2022/11/08	2	63.20	3.2	63.08	62.80	-1.2	1,252	-0.10%
2022/11/07	2.2	61.75	3	62.23	62.40	-0.8	1,249	-0.06%
2022/11/04	4	61.78	10.3	61.43	61.70	-6.3	1,305	-0.48%
2022/11/03	10.3	60.64	10	60.70	61.10	0.3	1,352	0.02%
2022/11/02	1	58.30	4	59.08	58.70	-3	1,323	-0.23%
2022/10/26	3	58.10	0	0.00	56.50	3	1,320	0.23%
2022/10/25	1	57.70	0	0.00	57.50	1	1,313	0.08%
2022/10/24	2	59.75	3	59.90	58.90	-1	1,310	-0.08%
2022/10/21	1	59.10	1	60.00	60.00	0	1,304	0.00%
2022/10/20	0	0.00	2	58.60	60.40	-2	1,296	-0.15%
2022/10/17	1	56.40	1	58.20	58.40	0	1,311	0.00%
2022/10/14	0	0.00	1	58.00	58.20	-1	1,315	-0.08%
2022/10/07	1	59.60	0	0.00	59.20	1	1,413	0.07%
2022/10/06	2	59.00	0	0.00	59.00	2	1,441	0.14%
2022/10/04	1	57.20	0	0.00	57.30	1	1,455	0.07%
2022/10/03	1	57.00	0	0.00	56.60	1	1,452	0.07%
2022/09/30	2	56.30	2	57.30	57.60	0	1,450	0.00%
2022/09/29	3	54.20	0	0.00	54.60	3	1,416	0.21%
2022/09/27	2	55.30	0	0.00	56.60	2	1,429	0.14%
2022/09/26	0	0.00	0	56.74	55.80	0	1,437	0.00%
2022/09/23	1	59.10	0	0.00	58.90	1	1,462	0.07%
2022/09/19	0	0.00	1	61.60	61.50	-1	1,470	-0.07%
2022/09/16	2	63.00	0	0.00	62.50	2	1,475	0.14%
2022/09/13	1	64.50	0	0.00	64.70	1	1,489	0.07%
2022/09/12	1	64.00	2	64.10	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	2	62.50	63.50	-2	1,529	-0.13%
2022/09/07	1	63.10	0	0.00	62.60	1	1,527	0.07%
2022/09/06	4	63.90	0	0.00	63.00	4	1,537	0.26%
2022/09/02	0	0.00	4	64.60	64.40	-4	1,509	-0.27%
2022/09/01	4	66.80	18	65.02	64.90	-14	1,511	-0.93%
2022/08/31	15	65.87	1	66.20	65.90	14	1,462	0.96%
2022/08/30	3	65.50	3	65.10	65.30	0	1,456	0.00%
2022/08/29	1	63.80	0	0.00	64.00	1	1,438	0.07%
2022/08/26	1	66.40	0	0.00	66.60	1	1,440	0.07%
2022/08/22	1	66.00	6	66.12	65.50	-5	1,434	-0.35%
2022/08/17	2	67.60	19	67.88	67.30	-17	1,404	-1.21%
2022/08/16	27	67.91	9	67.44	67.80	18	1,383	1.30%
2022/08/15	13	68.29	17	68.54	67.50	-4	1,348	-0.30%
2022/08/12	12	64.83	0	0.00	64.70	12	1,247	0.96%
2022/08/11	2	65.50	8	66.01	65.30	-6	1,241	-0.48%
2022/08/10	13	64.18	8.1	64.15	64.90	5	1,185	0.42%
2022/08/09	1	62.10	1	61.50	62.20	0	1,139	0.00%
2022/08/08	0	0.00	1	61.20	61.90	-1	1,141	-0.09%
2022/08/05	3	62.00	2	61.80	62.00	1	1,143	0.09%
2022/08/04	2	61.10	2	60.05	61.00	0	1,154	0.00%
2022/08/02	1	61.70	1	61.10	61.00	0	1,194	0.00%
2022/08/01	1	62.60	1	62.20	62.50	0	1,266	0.00%
2022/07/29	0	0.00	7	62.46	62.50	-7	1,269	-0.55%
2022/07/28	3	62.03	3	62.13	61.40	0	1,264	0.00%
2022/07/26	2	61.50	2	61.40	61.40	0	1,255	0.00%
2022/07/25	15	63.65	11	63.40	63.00	4	1,246	0.32%
2022/07/22	2	63.20	0	0.00	62.30	2	1,225	0.16%
2022/07/21	4	62.68	0	0.00	62.90	4	1,243	0.32%
2022/07/20	0	0.00	6	61.95	61.60	-6	1,235	-0.49%
2022/07/18	4	62.23	0	0.00	61.90	4	1,229	0.33%
2022/07/15	12	61.80	11	61.61	62.50	1	1,197	0.08%
2022/07/14	7	59.40	0	0.00	59.80	7	1,139	0.61%
2022/07/13	0	0.00	9	58.01	57.40	-9	1,110	-0.81%
2022/07/12	8	55.15	2	55.70	54.90	6	1,088	0.55%
2022/07/11	2	57.70	2	57.60	57.10	0	1,090	0.00%
2022/07/08	0	0.00	2	57.30	57.40	-2	1,082	-0.18%
2022/07/07	3	54.00	3	56.00	56.20	0	1,059	0.00%
2022/07/06	7	57.36	8	56.85	56.00	-1	1,034	-0.10%
2022/07/05	1	58.80	0	0.00	58.40	1	1,026	0.10%
2022/07/04	2	56.75	2	56.85	56.90	0	1,014	0.00%
2022/07/01	7	58.99	8	58.23	56.90	-1	1,010	-0.10%
2022/06/30	0.1	61.90	0	0.00	61.70	0.1	980	0.01%
2022/06/29	3	64.43	1	64.30	64.50	2	965	0.21%
2022/06/27	6	65.97	2	66.15	66.10	4	978	0.41%
2022/06/24	2	64.60	10	64.97	64.40	-8	991	-0.81%
2022/06/23	8	63.23	0	0.00	63.20	8	989	0.81%
2022/06/22	2	63.30	6	63.17	63.00	-4	987	-0.41%
2022/06/21	3	62.60	6	64.82	65.20	-3	987	-0.30%
2022/06/20	25	63.12	19	61.24	61.20	6	990	0.61%
2022/06/16	1	66.00	0	0.00	66.00	1	961	0.10%
2022/06/10	4	70.75	0	0.00	69.70	4	997	0.40%
2022/06/09	2	69.55	0	0.00	69.70	2	985	0.20%
2022/06/08	0	0.00	1	70.20	69.40	-1	998	-0.10%
2022/06/06	3	69.40	0	0.00	69.00	3	1,022	0.29%
2022/06/01	2	69.55	1	69.20	69.20	1	1,069	0.09%
2022/05/27	0	0.00	2	67.70	67.20	-2	1,092	-0.18%
2022/05/26	0	0.00	1	66.90	66.70	-1	1,106	-0.09%
2022/05/25	2	66.80	8	67.00	66.90	-6	1,121	-0.54%
2022/05/24	16	66.42	10	65.77	65.60	6	1,166	0.51%
2022/05/23	1	66.40	2	66.20	66.90	-1	1,172	-0.09%
2022/05/20	1	66.10	1	66.21	66.00	0	1,206	0.00%
2022/05/19	1	65.70	0	0.00	66.50	1	1,216	0.08%
2022/05/18	0	0.00	1	65.80	65.80	-1	1,227	-0.08%
2022/05/17	2	64.90	1	64.90	65.30	1	1,249	0.08%
2022/05/16	0	0.00	20	63.30	63.30	-20	1,309	-1.53%
2022/05/13	1	62.50	1	63.00	63.00	0	1,330	0.00%
2022/05/12	2	63.35	1	62.00	62.00	1	1,348	0.07%
2022/05/11	1	63.50	0	0.00	63.20	1	1,350	0.07%
2022/05/10	1	63.70	1	64.70	65.00	0	1,365	0.00%
2022/05/09	5	63.98	7	64.59	63.90	-2	1,350	-0.15%
2022/05/06	0	0.00	1	70.60	70.90	-1	1,297	-0.08%
2022/05/03	0	71.00	1	71.20	71.30	-1	1,356	-0.07%
2022/04/27	2	69.10	2	69.90	70.50	0	1,424	0.00%
2022/04/26	0	0.00	9	71.47	71.30	-9	1,416	-0.64%
2022/04/25	4	72.00	2	71.05	70.90	2	1,432	0.14%
2022/04/22	3	75.00	0	0.00	74.70	3	1,436	0.21%
2022/04/21	1	75.30	0	0.00	76.20	1	1,500	0.07%
2022/04/20	0	0.00	1	76.00	75.20	-1	1,525	-0.07%
2022/04/15	1	74.90	0	0.00	74.60	1	1,656	0.06%
2022/04/12	0	74.90	2	74.80	74.60	-2	1,877	-0.11%
2022/04/11	2	75.80	0	0.00	75.10	2	2,042	0.10%
2022/04/08	0	0.00	6	77.70	77.50	-6	2,098	-0.29%
2022/04/07	4	76.58	0	0.00	76.10	4	2,140	0.19%
2022/04/06	5	77.90	0	0.00	77.70	5	2,278	0.22%
2022/04/01	0	0.00	1	78.80	78.60	-1	2,306	-0.04%
2022/03/30	2	80.10	0	0.00	79.90	2	2,374	0.08%
2022/03/29	2	79.75	0	0.00	79.60	2	2,405	0.08%
2022/03/23	0	0.00	2	79.10	79.70	-2	2,736	-0.07%
2022/03/18	1	77.30	0	0.00	77.20	1	2,977	0.03%
2022/03/17	1	77.50	0	0.00	77.90	1	3,123	0.03%
2022/03/15	0	0.00	6	75.90	75.20	-6	3,383	-0.18%
2022/03/14	0	0.00	1	76.90	77.40	-1	3,655	-0.03%
2022/03/09	0	0.00	1	75.50	76.30	-1	4,438	-0.02%
2022/03/08	5	75.94	2	76.80	75.00	3	4,797	0.06%
2022/03/07	4	77.48	0	0.00	77.30	4	5,230	0.08%
2022/03/04	1	81.00	0	0.00	80.80	1	5,903	0.02%
2022/03/02	0	0.00	1	82.90	82.40	-1	6,633	-0.02%
2022/03/01	2	82.20	0	0.00	82.70	2	6,960	0.03%
2022/02/24	3	81.23	0.3	80.25	80.10	2.7	7,408	0.04%
2022/02/22	2	84.20	9	84.43	83.80	-7	8,544	-0.08%
2022/02/21	3	87.20	0	0.00	86.60	3	8,875	0.03%
2022/02/18	8	87.56	0	0.00	87.50	8	8,995	0.09%
2022/02/17	1	89.30	3	88.80	88.30	-2	9,348	-0.02%
2022/02/16	14	88.79	10	89.06	87.70	4	9,614	0.04%
2022/02/15	1	86.80	4	87.70	87.20	-3	9,597	-0.03%
2022/02/11	1	88.60	0	88.20	87.90	1	9,606	0.01%
2022/02/08	1	86.90	0	0.00	88.20	1	9,651	0.01%
2022/01/25	3	85.00	0	0.00	84.20	3	9,806	0.03%
2022/01/24	1	84.90	13.1	85.00	85.90	-12.1	9,935	-0.12%
2022/01/21	1	86.00	0.1	85.80	85.50	1	10,050	0.01%
2022/01/20	0	0.00	1	87.70	88.00	-1	10,227	-0.01%
2022/01/19	1	88.40	0	0.00	87.70	1	10,315	0.01%
2022/01/14	1	86.20	4	87.20	87.00	-3	10,445	-0.03%
2022/01/12	3	88.50	0	0.00	88.60	3	10,380	0.03%
2022/01/11	3	89.27	4	89.55	89.20	-1	10,346	-0.01%
2022/01/10	4	92.00	0	92.00	92.00	4	10,289	0.04%
2022/01/07	0	0.00	20	92.46	91.00	-20	10,265	-0.19%
2022/01/06	16	94.10	1	93.90	93.90	15	10,182	0.15%
2022/01/05	3	95.23	4	94.95	95.20	-1	10,147	-0.01%
2022/01/04	6	96.58	7	96.33	96.90	-1	10,056	-0.01%
2022/01/03	1	94.80	0	0.00	95.00	1	9,897	0.01%
2021/12/29	15	94.87	12	95.48	93.60	3	9,816	0.03%
2021/12/28	10	93.50	1	93.20	93.90	9	9,685	0.09%
2021/12/27	0	0.00	1	94.10	94.00	-1	9,668	-0.01%
2021/12/23	1	94.40	18	94.18	93.80	-17	9,637	-0.18%
2021/12/22	1	94.00	2	94.10	94.00	-1	9,623	-0.01%
2021/12/21	5	93.60	6	93.75	93.70	-1	9,564	-0.01%
2021/12/20	4	92.28	9	92.59	92.00	-5	9,464	-0.05%
2021/12/17	15	91.61	6	91.70	91.20	9	9,411	0.10%
2021/12/16	1	93.50	13	93.85	94.20	-12	9,293	-0.13%
2021/12/15	7	92.59	10	92.95	92.10	-3	9,227	-0.03%
2021/12/14	6	92.77	5	92.26	92.00	1	9,170	0.01%
2021/12/13	19	93.92	6	93.55	93.80	13	9,086	0.14%
2021/12/10	1	95.50	0	0.00	95.50	1	8,940	0.01%
2021/12/09	8	97.51	26	96.96	96.90	-18	8,845	-0.20%
2021/12/08	14	98.74	16	99.43	98.50	-2	8,661	-0.02%
2021/12/07	12	97.98	3	97.80	97.10	9	8,383	0.11%
2021/12/06	27	99.54	9	99.99	97.60	18	8,243	0.22%
2021/12/03	20	97.78	6	97.15	96.90	14	7,806	0.18%
2021/12/02	21.1	99.65	33	98.07	97.00	-12	7,640	-0.16%
2021/12/01	20.3	99.49	37	99.57	101.50	-16.7	7,293	-0.23%
2021/11/30	260.1	99.79	243	99.57	99.10	17.1	6,853	0.25%	大買/大賣/
2021/11/29	20	93.45	59	92.70	94.10	-39	6,181	-0.63%
2021/11/26	32	96.11	33.1	96.83	96.40	-1.1	6,102	-0.02%
2021/11/25	134	95.39	129	96.07	95.00	5	5,614	0.09%	大買/大賣/
2021/11/24	4	93.73	24	93.89	93.60	-20	5,292	-0.38%
2021/11/23	8	94.71	15	94.77	92.70	-7	5,125	-0.14%
2021/11/22	140	99.11	111	100.40	97.50	29	4,867	0.60%	大買/大賣/
2021/11/19	39	93.29	275	93.12	93.30	-236	4,204	-5.61%	大賣/鉅額交易
2021/11/18	76	91.14	337	91.28	90.60	-261	3,805	-6.86%	大賣/鉅額交易
2021/11/17	78	87.55	465.5	87.44	87.10	-387.5	3,454	-11.21%	大賣/鉅額交易
2021/11/16	115.5	90.63	268	90.28	89.80	-152.5	3,338	-4.57%	大買/大賣/鉅額交易
2021/11/15	2,281	94.29	1,256	94.23	94.30	1,025	2,987	34.31%	大買/大賣/鉅額交易
2021/11/12	2	86.25	0	0.00	85.80	2	2,733	0.07%
2021/11/11	1	85.50	8	85.24	85.90	-7	2,700	-0.26%
2021/11/10	1	85.70	0	0.00	85.70	1	2,730	0.04%
2021/11/09	1	85.10	13	84.92	84.90	-12	2,747	-0.44%
2021/11/08	14	85.02	20	85.80	84.10	-6	2,768	-0.22%
2021/11/05	0	0.00	3	87.07	87.10	-3	2,769	-0.11%
2021/11/04	2	87.75	2	88.20	87.60	0	2,776	0.00%
2021/11/03	10	87.48	8	87.83	87.30	2	2,807	0.07%
2021/11/02	23	86.94	6	87.73	86.20	17	2,751	0.62%
2021/11/01	6	89.07	18	89.13	87.70	-12	2,682	-0.45%
2021/10/29	13	87.52	4	87.73	88.50	9	2,551	0.35%
2021/10/28	10	87.50	13	87.12	87.60	-3	2,440	-0.12%
2021/10/27	5	83.08	7	83.77	83.60	-2	2,248	-0.09%
2021/10/26	39	81.77	9	81.72	81.00	30	2,177	1.38%
2021/10/25	0	78.90	1	78.90	79.10	-1	2,043	-0.05%
2021/10/22	1	76.90	1	76.70	77.30	0	2,101	0.00%
2021/10/21	3	77.27	1	76.90	76.20	2	2,199	0.09%
2021/10/20	1	77.30	1	77.60	77.60	0	2,283	0.00%
2021/10/19	0	0.00	0	76.60	76.90	0	2,324	0.00%
2021/10/15	4	75.50	0	0.00	75.50	4	2,483	0.16%
2021/10/14	0	0.00	6	73.10	74.60	-6	2,590	-0.23%
2021/10/13	6	72.92	0	0.00	72.80	6	2,665	0.23%
2021/10/12	1	74.50	1	74.50	74.60	0	2,734	0.00%
2021/10/07	1	73.70	7	74.16	75.50	-6	2,914	-0.21%
2021/10/06	7	73.19	0	0.00	73.00	7	3,545	0.20%
2021/10/05	0	0.00	2	71.35	73.50	-2	3,752	-0.05%
2021/10/04	21	72.40	20	71.80	71.50	1	3,780	0.03%
2021/10/01	21	73.49	70	73.62	73.50	-49	3,819	-1.28%
2021/09/30	2	76.30	0	0.00	76.80	2	3,870	0.05%
2021/09/29	6	77.00	2	77.30	75.70	4	4,236	0.09%
2021/09/28	5	78.46	1	78.30	78.30	4	4,308	0.09%
2021/09/27	1	80.40	0	0.00	79.50	1	4,375	0.02%
2021/09/23	1	80.10	5	80.30	79.40	-4	4,629	-0.09%
2021/09/22	1	77.00	1	78.90	79.20	0	4,870	0.00%
2021/09/17	1	79.60	1	79.20	79.80	0	5,327	0.00%
2021/09/16	2	80.75	4	80.88	80.30	-2	5,816	-0.03%
2021/09/15	1	79.40	1	79.60	79.50	0	5,953	0.00%
2021/09/14	0	0.00	1	79.10	79.40	-1	5,957	-0.02%
2021/09/13	2	78.70	0	0.00	79.00	2	5,972	0.03%
2021/09/10	6	79.72	0	0.00	79.80	6	5,997	0.10%
2021/09/09	1	78.50	7	79.80	79.90	-6	6,033	-0.10%
2021/09/08	8	78.54	1	79.10	78.20	7	6,034	0.12%
2021/09/07	3	80.43	0	0.00	80.80	3	6,014	0.05%
2021/09/06	2	83.05	0	0.00	81.10	2	6,010	0.03%
2021/09/03	1	83.00	1	83.00	82.30	0	6,001	0.00%
2021/09/02	2	85.35	0	0.00	82.50	2	5,999	0.03%
2021/09/01	19	86.23	19	85.64	84.40	0	5,976	0.00%
2021/08/31	4	82.68	10	82.26	83.70	-6	5,808	-0.10%
2021/08/30	0	0.00	2	82.80	82.60	-2	5,832	-0.03%
2021/08/27	4	83.70	2	83.40	83.00	2	5,834	0.03%
2021/08/26	5	84.16	3	84.07	84.40	2	5,837	0.03%
2021/08/25	16	84.76	5	84.04	83.40	11	5,850	0.19%
2021/08/24	3	81.03	1	81.10	81.10	2	5,818	0.03%
2021/08/23	1	80.70	1	80.20	81.40	0	5,850	0.00%
2021/08/20	2	79.10	1	79.60	78.60	1	5,873	0.02%
2021/08/19	1	78.20	0	0.00	78.50	1	5,897	0.02%
2021/08/18	11	77.35	24	78.90	80.70	-13	5,935	-0.22%
2021/08/17	13	78.99	2.1	80.56	78.50	10.9	5,938	0.18%
2021/08/16	4	80.60	1	79.90	79.90	3	5,943	0.05%
2021/08/13	5	83.84	5	83.70	83.00	0	5,914	0.00%
2021/08/12	1	85.20	12	83.85	85.50	-11	5,910	-0.19%
2021/08/11	5	82.62	0	0.00	81.50	5	5,905	0.08%
2021/08/10	3	84.90	0	0.00	85.30	3	5,891	0.05%
2021/08/09	3	87.50	6	86.52	86.00	-3	5,919	-0.05%
2021/08/06	9	86.20	0	0.00	84.80	9	5,888	0.15%
2021/08/05	3	86.00	5	86.74	86.00	-2	5,938	-0.03%
2021/08/04	4	86.48	1	86.60	86.10	3	6,030	0.05%
2021/08/03	1	87.10	2	88.00	88.00	-1	6,078	-0.02%
2021/08/02	6	86.13	2	86.30	86.60	4	6,180	0.06%
2021/07/30	0	0.00	14	86.44	85.80	-14	6,216	-0.23%
2021/07/29	1	87.00	5	86.66	87.10	-4	6,226	-0.06%
2021/07/28	19	85.55	10	85.16	85.90	9	6,249	0.14%
2021/07/27	17	90.70	2	89.70	89.30	15	6,322	0.24%
2021/07/26	2.1	91.82	4	91.05	91.70	-1.9	6,284	-0.03%
2021/07/23	10	90.12	12	89.55	89.20	-2	6,240	-0.03%
2021/07/22	7	88.83	8	89.81	89.20	-1	6,484	-0.02%
2021/07/21	9	88.88	27	89.26	88.20	-18	6,516	-0.28%
2021/07/20	40.1	86.50	2.2	86.75	86.60	37.9	6,441	0.59%
2021/07/19	2	90.05	0	0.00	89.50	2	6,373	0.03%
2021/07/16	0	0.00	4	90.90	91.30	-4	6,365	-0.06%
2021/07/15	4	90.68	16	90.03	90.40	-12	6,363	-0.19%
2021/07/14	27	91.90	4	91.35	90.60	23	6,334	0.36%
2021/07/13	30	96.92	18.1	97.19	92.20	11.9	6,255	0.19%
2021/07/12	12	93.38	7	93.43	94.30	5	5,656	0.09%
2021/07/09	12	91.40	13	90.16	90.20	-1	5,498	-0.02%
2021/07/08	3	90.77	3	91.00	91.10	0	5,553	0.00%
2021/07/07	3	91.17	5	91.36	90.80	-2	5,573	-0.04%
2021/07/06	24	94.89	24	95.80	92.10	0	5,563	0.00%
2021/07/05	2	90.70	5	92.04	91.60	-3	5,337	-0.06%
2021/07/02	2	89.15	6	89.42	89.20	-4	5,510	-0.07%
2021/07/01	6.3	89.15	12	89.53	88.00	-5.7	5,490	-0.10%
2021/06/30	10.5	92.48	10	91.65	92.00	0.5	5,433	0.01%
2021/06/29	16	92.96	8	90.40	92.50	8	5,408	0.15%
2021/06/28	15	93.43	21	93.25	92.40	-6	5,203	-0.12%
2021/06/25	9.1	88.54	23	91.54	91.00	-13.9	4,772	-0.29%
2021/06/24	9	84.37	17	84.19	86.20	-8	4,312	-0.19%
2021/06/23	12	81.56	1	82.10	81.90	11	4,197	0.26%
2021/06/22	31	80.25	31	80.00	79.70	0	4,216	0.00%
2021/06/21	2	81.80	2	81.40	80.80	0	4,232	0.00%
2021/06/18	1	81.90	3	82.83	83.30	-2	4,293	-0.05%
2021/06/17	6	81.78	5	81.58	82.00	1	4,371	0.02%
2021/06/16	4	81.00	1	80.70	80.90	3	4,455	0.07%
2021/06/15	3	81.70	3	82.20	82.00	0	4,576	0.00%
2021/06/11	0	82.00	3	81.90	81.20	-3	4,646	-0.06%
2021/06/09	3	80.73	1	80.80	80.50	2	4,810	0.04%
2021/06/08	1	81.40	20	80.00	79.90	-19	4,865	-0.39%
2021/06/07	0	0.00	3	80.51	80.90	-3	5,077	-0.06%
2021/06/04	22	80.94	35	81.07	81.00	-13	5,210	-0.25%
2021/06/03	0	0.00	10	81.74	81.90	-10	5,331	-0.19%
2021/06/02	10	81.20	35.1	81.77	80.60	-25.1	5,422	-0.46%
2021/06/01	61	83.28	68	82.92	82.50	-7	5,826	-0.12%
2021/05/31	32	82.39	0	0.00	82.00	32	5,898	0.54%
2021/05/28	4	80.88	25	81.03	81.20	-21	5,980	-0.35%
2021/05/27	3	79.60	0	0.00	79.20	3	6,098	0.05%
2021/05/26	23	79.58	5	80.22	79.00	18	6,293	0.29%
2021/05/25	26.1	79.28	5	78.50	78.20	21.1	6,397	0.33%
2021/05/24	0	76.50	13	76.08	77.40	-13	6,618	-0.20%
2021/05/21	10	75.55	9	75.90	76.20	1	6,937	0.01%
2021/05/20	14	75.19	2.1	74.63	73.90	12	7,728	0.15%
2021/05/19	6	74.93	8	74.15	75.00	-2	8,583	-0.02%
2021/05/18	60	72.52	61	72.65	73.60	-1	8,963	-0.01%
2021/05/17	16	68.16	19	69.45	68.30	-3	8,983	-0.03%
2021/05/14	10	73.10	2	75.90	73.50	8	9,000	0.09%
2021/05/13	10.1	73.95	50	70.00	74.20	-40	9,084	-0.44%
2021/05/12	70	72.55	68	72.85	72.00	2	9,244	0.02%
2021/05/11	3	77.57	4	77.90	77.60	-1	9,154	-0.01%
2021/05/10	9	84.04	3	83.60	82.50	6	9,133	0.07%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	5	76.80	0	0.00	76.90	5	9,143	0.05%
2021/05/05	11	78.48	2	77.80	77.00	9	9,153	0.10%
2021/05/04	7	78.09	19.3	78.73	78.10	-12.3	9,146	-0.13%
2021/05/03	18.3	86.35	21	86.37	85.60	-2.7	9,019	-0.03%
2021/04/29	9	89.70	20	89.47	88.70	-11	8,986	-0.12%
2021/04/28	27	93.03	23	92.50	90.70	4	8,972	0.04%
2021/04/27	24	89.99	14	89.43	91.20	10	8,731	0.11%
2021/04/26	21	89.40	7	89.16	88.90	14	8,680	0.16%
2021/04/23	0	0.00	18	87.51	88.20	-18	8,683	-0.21%
2021/04/22	34	87.56	3	87.80	86.60	31	8,696	0.36%
2021/04/21	23	90.17	29	89.54	88.80	-6	8,661	-0.07%
2021/04/20	1	89.00	0	89.00	90.00	1	8,621	0.01%
2021/04/19	5	89.88	0	0.00	88.80	5	8,673	0.06%
2021/04/16	15	89.70	6	89.75	89.80	9	8,803	0.10%
2021/04/15	32	89.80	32	90.30	89.30	0	8,847	0.00%
2021/04/14	9	87.33	7	86.94	87.40	2	8,872	0.02%
2021/04/13	5	89.52	28	89.37	88.10	-23	8,858	-0.26%
2021/04/12	22	91.08	3	91.13	90.00	19	8,845	0.21%
2021/04/09	18	91.79	6	90.98	90.70	12	8,899	0.14%
2021/04/08	10	92.93	21.5	92.12	93.30	-11.5	8,771	-0.13%
2021/04/07	1	89.50	16	89.29	89.20	-15	8,521	-0.18%
2021/04/06	20.5	88.01	9	88.78	87.70	11.5	8,521	0.14%
2021/04/01	6	90.50	45	90.61	89.70	-39	8,460	-0.46%
2021/03/31	2	89.75	13	89.55	89.30	-11	8,378	-0.13%
2021/03/30	13	89.12	5	88.86	88.90	8	8,353	0.10%
2021/03/29	3	88.40	1	88.90	88.80	2	8,334	0.02%
2021/03/26	5	88.08	13	88.02	88.20	-8	8,323	-0.10%
2021/03/25	13	86.28	1	87.00	86.30	12	8,295	0.14%
2021/03/24	0	0.00	25	87.72	87.50	-25	8,304	-0.30%
2021/03/23	43	87.33	2	87.80	87.10	41	8,284	0.49%
2021/03/22	34	90.33	38	89.06	88.80	-4	8,227	-0.05%
2021/03/19	36	90.97	14	91.32	91.10	22	8,208	0.27%
2021/03/18	117	91.19	116	90.99	91.20	1	8,174	0.01%	大買/大賣/
2021/03/17	4	89.18	1	89.30	89.30	3	8,218	0.04%
2021/03/16	23	90.16	33	89.84	89.90	-10	8,359	-0.12%
2021/03/15	50	89.11	49	89.12	88.80	1	8,476	0.01%
2021/03/12	15	89.04	16	89.98	89.10	-1	8,447	-0.01%
2021/03/11	54	91.94	31	91.90	90.10	23	8,423	0.27%
2021/03/10	11	90.26	13	90.42	90.40	-2	8,239	-0.02%
2021/03/09	16	88.11	18	88.69	89.20	-2	8,160	-0.02%
2021/03/08	26	88.05	25	88.18	87.00	1	8,088	0.01%
2021/03/05	54	89.86	48	90.37	88.10	6	8,016	0.07%
2021/03/04	19	87.26	5	87.76	86.10	14	7,670	0.18%
2021/03/03	12	89.68	12	90.67	89.80	0	7,702	0.00%
2021/03/02	12	90.49	2	88.95	88.90	10	7,600	0.13%
2021/02/26	6	91.28	9	92.40	92.00	-3	7,479	-0.04%
2021/02/25	19	91.23	16	90.54	89.70	3	7,279	0.04%
2021/02/24	38	93.20	28	93.05	90.70	10	7,132	0.14%
2021/02/23	20	92.60	22.4	92.93	93.20	-2.4	6,872	-0.03%
2021/02/22	56	98.40	162	97.24	95.80	-106	6,549	-1.62%	大賣/鉅額交易
2021/02/19	157	92.63	222	87.89	94.00	-65	5,820	-1.12%	大買/大賣/
2021/02/18	178	85.37	15	84.47	85.50	163	4,952	3.29%	大買/鉅額交易
2021/02/17	2	76.30	6	77.40	77.80	-4	4,570	-0.09%
2021/02/05	15	76.03	2	75.90	75.60	13	4,508	0.29%
2021/02/04	14	76.19	28	76.80	77.10	-14	4,465	-0.31%
2021/02/03	16	75.69	15	76.62	75.70	1	4,357	0.02%
2021/02/02	2	72.50	0	0.00	72.40	2	4,182	0.05%
2021/02/01	131	72.55	131	72.25	72.30	0	4,219	0.00%	大買/大賣/
2021/01/29	41	75.88	43	75.97	73.80	-2	4,167	-0.05%
2021/01/28	3	75.17	1	74.80	74.30	2	4,016	0.05%
2021/01/27	12	75.04	3	75.80	74.80	9	3,975	0.23%
2021/01/26	0	0.00	1	74.40	72.90	-1	3,935	-0.03%
2021/01/25	3	74.00	0	0.00	73.90	3	3,903	0.08%
2021/01/22	0	0.00	1	73.60	73.20	-1	3,877	-0.03%
2021/01/21	43	70.77	44	70.81	71.00	-1	3,846	-0.03%
2021/01/20	1	72.40	18	72.48	72.10	-17	3,809	-0.45%
2021/01/19	39	75.51	44	75.21	75.20	-5	3,750	-0.13%
2021/01/18	6	73.33	1	74.20	73.80	5	3,709	0.13%
2021/01/15	21	75.95	46	75.46	75.50	-25	3,670	-0.68%
2021/01/14	3	77.57	2	77.75	77.70	1	3,619	0.03%
2021/01/13	2	76.60	10	76.80	76.70	-8	3,590	-0.22%
2021/01/12	148	77.91	151	77.58	76.10	-3	3,555	-0.08%	大買/大賣/
2021/01/11	108	79.05	77	79.17	79.90	31	3,465	0.89%	大買/
2021/01/08	162	77.40	161	76.99	77.60	1	3,298	0.03%	大買/大賣/
2021/01/07	5	77.10	5	76.98	77.10	0	3,212	0.00%
2021/01/06	67	75.46	64	75.38	74.60	3	3,156	0.10%
2021/01/05	3	77.43	2	77.35	77.50	1	3,075	0.03%
2021/01/04	40.4	77.13	45	76.96	78.00	-4.6	3,019	-0.15%
2020/12/31	3	74.40	0	0.00	73.90	3	2,905	0.10%
2020/12/30	1	74.40	2	74.15	74.30	-1	2,885	-0.03%
2020/12/29	8	74.90	6	74.15	73.70	2	2,867	0.07%
2020/12/28	0	0.00	6.1	73.23	73.00	-6.1	2,810	-0.22%
2020/12/24	1	72.90	0	0.00	72.70	1	2,779	0.04%
2020/12/23	88	72.06	88	71.94	71.70	0	2,781	0.00%
2020/12/22	3	72.40	0	0.00	70.20	3	2,781	0.11%
2020/12/21	2	73.00	0	0.00	72.20	2	2,772	0.07%
2020/12/18	7	74.13	0	0.00	73.60	7	2,747	0.25%
2020/12/16	3	73.27	0	0.00	72.50	3	2,699	0.11%
2020/12/15	3	73.37	6	73.80	72.20	-3	2,672	-0.11%
2020/12/14	28	75.77	22	76.02	75.50	6	2,592	0.23%
2020/12/11	12	79.14	1	77.50	77.20	11	2,545	0.43%
2020/12/10	24	78.49	5	79.34	79.90	19	2,382	0.80%
2020/12/09	4	78.03	8	77.58	78.80	-4	2,176	-0.18%
2020/12/08	1	74.00	0	0.00	73.30	1	1,938	0.05%
2020/12/07	0	0.00	2	72.90	72.50	-2	1,922	-0.10%
2020/12/04	0	0.00	2	73.30	73.70	-2	1,889	-0.11%
2020/12/03	26	74.23	46	73.99	74.20	-20	1,868	-1.07%
2020/12/01	3	72.40	1	72.50	72.40	2	1,747	0.11%
2020/11/30	1	73.00	1	73.70	73.20	0	1,727	0.00%
2020/11/27	11	72.76	33.1	73.05	74.00	-22.1	1,682	-1.31%
2020/11/26	0	0.00	3	70.90	70.70	-3	1,507	-0.20%
2020/11/25	4	70.90	0.1	71.50	70.20	3.9	1,493	0.26%
2020/11/24	1	71.30	2.2	70.41	70.60	-1.2	1,471	-0.08%
2020/11/23	0	0.00	1	69.70	69.70	-1	1,450	-0.07%
2020/11/19	0	0.00	2	70.05	69.30	-2	1,458	-0.14%
2020/11/18	14.2	71.14	13	70.05	70.30	1.2	1,453	0.08%
2020/11/17	1.2	69.30	3	69.27	69.40	-1.9	1,379	-0.13%
2020/11/16	0	0.00	1	69.50	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	3	68.80	68.90	-3	1,413	-0.21%
2020/11/12	4	69.15	6	69.03	69.00	-2	1,426	-0.14%
2020/11/11	5	68.54	1	68.80	68.80	4	1,410	0.28%
2020/11/10	6	68.27	4	68.55	68.50	2	1,405	0.14%
2020/11/09	6	67.23	3	67.17	67.90	3	1,366	0.22%
2020/11/03	1	65.30	0	0.00	64.70	1	1,411	0.07%
2020/10/30	1	63.70	1	63.70	63.60	0	1,485	0.00%
2020/10/29	0	64.20	0	0.00	63.90	0	1,514	0.00%
2020/10/28	1	64.50	1	64.40	64.10	0	1,529	0.00%
2020/10/27	0	0.00	2	65.10	65.00	-2	1,540	-0.13%
2020/10/26	0	0.00	2	65.00	64.90	-2	1,581	-0.13%
2020/10/23	1	65.20	1	65.00	65.20	0	1,610	0.00%
2020/10/22	1	65.70	0	0.00	65.30	1	1,660	0.06%
2020/10/21	1	66.50	0	0.00	66.40	1	1,705	0.06%
2020/10/16	0	0.00	1	65.70	64.80	-1	1,906	-0.05%
2020/10/15	28	66.01	28	65.83	65.60	0	1,973	0.00%
2020/10/14	73	66.54	73	66.17	66.60	0	1,992	0.00%
2020/10/12	9	65.83	9	65.68	65.30	0	2,061	0.00%
2020/10/08	6	66.12	1	66.60	66.00	5	2,110	0.24%
2020/10/06	0	0.00	1	65.60	65.40	-1	2,244	-0.04%
2020/10/05	2	64.80	0	0.00	64.70	2	2,411	0.08%
2020/09/30	1	63.80	2	63.80	64.40	-1	2,637	-0.04%
2020/09/29	3	65.10	3	64.23	64.10	0	3,243	0.00%
2020/09/28	1	65.10	0	0.00	65.30	1	3,547	0.03%
2020/09/25	0	0.00	1	62.80	62.20	-1	3,596	-0.03%
2020/09/24	2	64.10	2	64.75	63.90	0	3,593	0.00%
2020/09/23	1	66.10	0	0.00	65.80	1	3,587	0.03%
2020/09/22	70	66.35	60	66.13	66.10	10	3,637	0.27%
2020/09/21	0	0.00	52	67.45	67.10	-52	3,647	-1.43%
2020/09/18	2	67.90	1	68.00	68.10	1	3,653	0.03%
2020/09/17	3	67.80	2	67.95	67.90	1	3,672	0.03%
2020/09/16	11	67.64	11	67.43	66.90	0	3,674	0.00%
2020/09/15	25	66.60	3	66.70	66.80	22	3,674	0.60%
2020/09/14	3	66.30	10	66.30	66.30	-7	3,807	-0.18%
2020/09/11	2	64.00	1	64.00	64.00	1	3,815	0.03%
2020/09/10	11	65.09	1	64.40	64.40	10	3,849	0.26%
2020/09/08	69	65.30	64	64.82	65.10	5	3,898	0.13%
2020/09/07	3	66.60	0	0.00	65.70	3	3,931	0.08%
2020/09/04	1	66.40	0	0.00	66.40	1	3,990	0.03%
2020/09/03	7	67.74	1	67.40	67.50	6	4,170	0.14%
2020/09/02	2	68.40	2	68.20	68.20	0	4,182	0.00%
2020/09/01	1	65.50	1	65.70	65.50	0	4,161	0.00%
2020/08/31	1	66.00	1	66.00	66.00	0	4,173	0.00%
2020/08/28	1	66.00	1	65.60	66.10	0	4,203	0.00%
2020/08/26	159	66.59	159	66.27	66.60	0	4,415	0.00%	大買/大賣/
2020/08/25	9	65.16	9	64.96	65.30	0	4,424	0.00%
2020/08/24	9	64.18	9	63.88	64.30	0	4,426	0.00%
2020/08/20	3	64.63	1	67.60	63.60	2	4,430	0.05%
2020/08/19	7	69.36	3	69.60	68.50	4	4,386	0.09%
2020/08/17	0	0.00	1	71.10	70.80	-1	4,367	-0.02%
2020/08/14	0	0.00	2	70.70	70.70	-2	4,370	-0.05%
2020/08/13	1	70.50	0	0.00	70.00	1	4,368	0.02%
2020/08/12	0	0.00	10	70.30	69.90	-10	4,365	-0.23%
2020/08/11	16	71.14	16	70.66	71.10	0	4,377	0.00%
2020/08/10	21	69.87	21	69.78	69.90	0	4,387	0.00%
2020/08/07	1	72.00	3	70.90	70.80	-2	4,407	-0.05%
2020/08/06	7	71.47	1.1	71.51	71.60	5.9	4,397	0.14%
2020/08/05	26	71.11	19	71.56	71.30	7	4,403	0.16%
2020/08/04	2	70.80	1	69.90	69.90	1	4,400	0.02%
2020/08/03	103	68.93	103	68.70	69.00	0	4,527	0.00%	大買/大賣/
2020/07/31	0.1	69.80	0	0.00	69.00	0.1	4,580	0.00%
2020/07/30	57	69.20	53	68.86	69.40	4	4,592	0.09%
2020/07/29	1	68.20	0	0.00	68.50	1	4,577	0.02%
2020/07/28	150	68.38	150	68.05	67.30	0	4,577	0.00%	大買/大賣/
2020/07/27	50	69.39	70	69.05	69.00	-20	4,590	-0.44%
2020/07/24	101	70.30	96	70.05	70.40	5	4,594	0.11%	大買/
2020/07/23	3	72.60	2	72.40	72.30	1	4,568	0.02%
2020/07/22	22	73.57	3.1	73.87	73.00	18.9	4,581	0.41%
2020/07/17	2	72.00	2	71.90	71.20	0	4,448	0.00%
2020/07/16	4	71.13	0	0.00	71.50	4	4,457	0.09%
2020/07/15	6	71.50	3	71.30	71.20	3	4,439	0.07%
2020/07/14	4.1	73.13	2	72.40	72.60	2.1	4,456	0.05%
2020/07/13	5	75.38	4	74.95	75.20	1	4,414	0.02%
2020/07/10	31	77.11	33	77.00	75.00	-2	4,421	-0.05%
2020/07/09	21	80.50	25	79.96	79.90	-4	4,363	-0.09%
2020/07/08	46	81.53	18.1	82.14	81.40	27.9	4,194	0.67%
2020/07/07	19	73.05	33	74.08	77.10	-14	3,612	-0.39%
2020/07/03	4	71.00	0	0.00	70.60	4	3,365	0.12%
2020/07/02	1	71.20	0	0.00	71.20	1	3,431	0.03%
2020/07/01	0	0.00	1	70.70	71.00	-1	3,440	-0.03%
2020/06/30	10	70.40	0	0.00	70.10	10	3,412	0.29%
2020/06/29	0	0.00	2	69.15	68.80	-2	3,425	-0.06%
2020/06/24	54	70.08	60	69.94	70.20	-6	3,431	-0.17%
2020/06/23	5	69.74	5	70.22	70.10	0	3,459	0.00%
2020/06/22	76	70.64	71	70.25	70.70	5	3,480	0.14%
2020/06/19	2	70.80	6	71.20	70.00	-4	3,529	-0.11%
2020/06/18	31	71.16	31	70.87	70.70	0	3,433	0.00%
2020/06/17	0	0.00	3	70.60	70.30	-3	3,447	-0.09%
2020/06/16	30	69.73	30	69.44	69.70	0	3,475	0.00%
2020/06/15	176	69.14	176	69.11	68.00	0	3,541	0.00%	大買/大賣/
2020/06/12	56	68.75	51	68.57	68.80	5	3,559	0.14%
2020/06/11	9	70.46	0	0.00	69.90	9	3,586	0.25%
2020/06/10	6	73.88	6	73.98	72.20	0	3,590	0.00%
2020/06/09	56	71.66	55	71.44	72.40	1	3,506	0.03%
2020/06/05	0	0.00	4	71.88	72.50	-4	3,567	-0.11%
2020/06/04	45	72.05	49	71.73	71.40	-4	3,593	-0.11%
2020/06/03	12	73.31	13	72.73	72.40	-1	3,618	-0.03%
2020/06/02	23	72.48	29	72.43	72.30	-6	3,568	-0.17%
2020/06/01	40	70.51	40	70.25	70.60	0	3,436	0.00%
2020/05/29	1	68.80	0	0.00	68.50	1	3,434	0.03%
2020/05/28	2	69.90	2	69.90	68.80	0	3,474	0.00%
2020/05/27	3	70.43	5	70.08	70.20	-2	3,511	-0.06%
2020/05/26	19	70.01	20	70.04	69.50	-1	3,585	-0.03%
2020/05/25	0	0.00	2	69.05	69.00	-2	3,620	-0.06%
2020/05/22	7	68.34	2	68.60	68.10	5	3,694	0.14%
2020/05/20	95	68.41	97	68.34	68.20	-2	3,767	-0.05%
2020/05/19	125	67.91	132	67.80	68.00	-7	3,884	-0.18%	大買/大賣/
2020/05/18	131	68.16	128	67.76	67.30	3	4,012	0.07%	大買/大賣/
2020/05/15	18	67.59	27	67.07	67.20	-9	4,013	-0.22%
2020/05/14	1	68.80	13	68.75	68.80	-12	4,008	-0.30%
2020/05/13	1	70.70	2	71.30	70.80	-1	4,004	-0.02%
2020/05/12	160	70.77	156	70.47	71.00	4	4,052	0.10%	大買/大賣/
2020/05/11	11	70.85	24	70.34	70.90	-13	4,099	-0.32%
2020/05/08	57	70.95	49	71.85	70.70	8	4,087	0.20%
2020/05/07	2	73.35	10	73.49	74.60	-8	3,973	-0.20%
2020/05/06	135	71.91	135	71.52	71.30	0	3,944	0.00%	大買/大賣/
2020/05/05	1	71.10	2	71.50	71.20	-1	3,964	-0.03%
2020/05/04	2	71.05	2	70.70	70.70	0	4,041	0.00%
2020/04/30	171	72.63	173	72.27	72.60	-2	4,096	-0.05%	大買/大賣/
2020/04/29	72	70.74	74.1	70.64	71.30	-2.1	4,105	-0.05%
2020/04/28	3	71.10	1	70.60	70.40	2	4,132	0.05%
2020/04/27	144	70.30	144	70.07	70.40	0	4,228	0.00%	大買/大賣/
2020/04/23	148	68.69	147	68.15	68.50	1	4,294	0.02%	大買/大賣/
2020/04/22	42	68.28	53	68.05	68.50	-11	4,402	-0.25%
2020/04/21	68	70.34	70	69.91	67.50	-2	4,488	-0.04%
2020/04/20	55	70.10	56	69.89	70.40	-1	4,530	-0.02%
2020/04/17	63	70.17	61	70.00	69.20	2	4,584	0.04%
2020/04/16	6.1	70.31	5	70.40	69.70	1.1	4,725	0.02%
2020/04/15	2	70.25	2	70.00	70.10	0	4,829	0.00%
2020/04/14	98	69.52	97	69.53	69.70	1	4,917	0.02%
2020/04/13	40	67.76	48	67.27	67.40	-8	5,160	-0.16%
2020/04/10	1	66.70	3	67.27	66.80	-2	5,536	-0.04%
2020/04/09	7	68.29	3	67.70	67.30	4	5,868	0.07%
2020/04/08	17	67.71	4	68.05	68.40	13	6,121	0.21%
2020/04/07	24	66.06	26	65.54	66.60	-2	6,268	-0.03%
2020/04/06	4	62.40	2	62.25	62.40	2	6,416	0.03%
2020/04/01	1	61.90	0	0.00	62.00	1	6,722	0.01%
2020/03/31	2	61.50	0	0.00	61.00	2	7,310	0.03%
2020/03/30	38	60.09	43	59.60	61.90	-5	7,651	-0.07%
2020/03/27	38	62.39	22	62.63	61.00	16	7,928	0.20%
2020/03/26	76	61.34	81	61.14	61.80	-5	8,385	-0.06%
2020/03/25	97	61.91	97	61.92	61.60	0	8,673	0.00%
2020/03/23	1	54.10	0	0.00	54.10	1	8,864	0.01%
2020/03/20	3	55.73	3	55.77	57.50	0	9,195	0.00%
2020/03/19	1	52.40	0	0.00	52.30	1	9,238	0.01%
2020/03/18	72	61.24	75	60.91	58.10	-3	9,165	-0.03%
2020/03/17	28	61.39	19	61.23	60.20	9	9,235	0.10%
2020/03/16	11	68.14	3	66.47	62.00	8	9,171	0.09%
2020/03/13	14	66.87	6	65.33	68.00	8	9,102	0.09%
2020/03/12	1	74.80	2	74.40	71.00	-1	9,013	-0.01%
2020/03/11	0	0.00	1	81.00	78.50	-1	8,929	-0.01%
2020/03/10	59	78.46	57	78.18	80.80	2	8,950	0.02%
2020/03/09	37	80.69	33	80.39	79.00	4	8,906	0.04%
2020/03/06	19	83.83	19	83.47	83.20	0	8,846	0.00%
2020/03/05	72	84.96	73.2	84.41	84.60	-1.2	8,831	-0.01%
2020/03/04	36	82.82	36	82.59	83.70	0	8,817	0.00%
2020/03/03	17	84.20	15	83.85	83.70	2	8,805	0.02%
2020/03/02	6	83.27	6	82.38	81.50	0	8,759	0.00%
2020/02/27	50	87.25	54	86.83	83.70	-4	8,723	-0.05%
2020/02/26	2	89.80	1	89.70	88.30	1	8,644	0.01%
2020/02/25	74	90.66	75	90.58	90.30	-1	8,605	-0.01%
2020/02/24	56	90.39	54	90.42	91.90	2	8,532	0.02%
2020/02/21	53	90.97	51	90.76	90.70	2	8,502	0.02%
2020/02/20	128	91.71	135	91.69	91.00	-7	8,474	-0.08%	大買/大賣/
2020/02/19	17	89.89	11	88.64	92.10	6	8,358	0.07%
2020/02/18	13	88.41	14	88.29	88.30	-1	8,233	-0.01%
2020/02/17	30	88.90	32	88.78	88.40	-2	8,238	-0.02%
2020/02/14	16	88.24	17	88.22	88.80	-1	8,215	-0.01%
2020/02/13	26	88.12	24	88.07	87.80	2	8,200	0.02%
2020/02/12	2	87.60	3	87.50	88.50	-1	8,187	-0.01%
2020/02/11	1	85.10	0	0.00	85.50	1	8,131	0.01%
2020/02/10	63	84.18	80	84.04	84.00	-17	8,140	-0.21%
2020/02/07	26	86.96	37	86.55	85.40	-11	8,138	-0.14%
2020/02/06	49	87.39	50	87.35	88.00	-1	8,139	-0.01%
2020/02/05	82	88.50	79	88.22	86.70	3	8,141	0.04%
2020/02/04	16	87.13	14	87.04	87.60	2	8,089	0.02%
2020/02/03	0	0.00	10	81.00	84.80	-10	8,065	-0.12%
2020/01/31	14	86.30	13	86.23	86.50	1	8,256	0.01%
2020/01/30	3	87.13	1	88.00	86.60	2	8,282	0.02%
2020/01/20	18	95.97	26	95.87	96.20	-8	8,158	-0.10%
2020/01/17	8	95.19	1	95.60	95.00	7	8,174	0.09%
2020/01/16	68	95.69	70	95.64	96.60	-2	8,264	-0.02%
2020/01/15	8	96.51	3	97.23	95.50	5	8,159	0.06%
2020/01/14	3	98.37	1	99.00	98.30	2	8,055	0.02%
2020/01/13	23	97.24	22	97.18	98.20	1	7,961	0.01%
2020/01/10	74	98.73	64	98.71	97.00	10	7,897	0.13%
2020/01/09	9.1	99.97	16	99.96	100.50	-6.9	7,686	-0.09%
2020/01/08	6.1	99.61	7	99.57	97.40	-0.9	7,556	-0.01%
2020/01/07	39	99.18	36	98.78	99.20	3	7,403	0.04%
2020/01/06	37	106.89	41	104.39	103.00	-4	7,077	-0.06%
2020/01/03	29	105.53	36	104.71	104.50	-7	6,656	-0.11%
2020/01/02	35.1	110.61	36	109.38	108.50	-0.9	6,306	-0.01%
2019/12/31	10	106.75	18	106.83	108.00	-8	6,011	-0.13%
2019/12/30	14	106.04	14	105.75	105.50	0	5,801	0.00%
2019/12/27	16	107.00	13	106.65	106.00	3	5,576	0.05%
2019/12/26	61	105.41	57	106.68	106.50	4	5,269	0.08%
2019/12/25	36	100.11	25	99.32	101.50	11	4,672	0.24%
2019/12/24	31	96.39	25	96.58	96.50	6	4,318	0.14%
2019/12/23	81	96.35	68	96.97	95.80	13	4,028	0.32%
2019/12/20	38	86.96	47	87.05	88.90	-9	3,572	-0.25%
2019/12/19	1	86.60	2	87.10	85.60	-1	3,250	-0.03%
2019/12/18	35	86.19	53	86.09	86.50	-18	3,126	-0.58%
2019/12/17	55	85.36	56.1	85.49	86.00	-1.1	3,007	-0.03%
2019/12/16	82	80.43	93	80.28	82.80	-11	2,674	-0.41%
2019/12/13	38	79.82	39	79.67	79.10	-1	2,585	-0.04%
2019/12/12	47	80.76	42	80.78	80.20	5	2,560	0.20%
2019/12/11	25	78.94	27	78.87	79.10	-2	2,464	-0.08%
2019/12/10	28	79.07	30	78.86	79.20	-2	2,462	-0.08%
2019/12/09	6	79.18	8	79.24	78.90	-2	2,476	-0.08%
2019/12/06	44	78.39	45	78.30	78.40	-1	2,492	-0.04%
2019/12/05	143	78.87	135	78.85	78.70	8	2,519	0.32%	大買/大賣/
2019/12/04	65	77.31	65	76.87	77.10	0	2,481	0.00%
2019/12/02	24	77.78	24	77.59	77.40	0	2,515	0.00%
2019/11/29	12	77.91	12	77.96	78.40	0	2,554	0.00%
2019/11/28	27	78.36	27	78.18	77.80	0	2,560	0.00%
2019/11/27	15	78.73	15	78.56	78.70	0	2,591	0.00%
2019/11/26	7	78.43	1.1	79.00	78.90	6	2,729	0.22%
2019/11/25	28	77.71	25	77.52	77.40	3	2,839	0.11%
2019/11/22	16	76.65	13	76.58	76.50	3	2,859	0.10%
2019/11/21	3.1	76.21	3	76.20	76.50	0.1	2,896	0.00%
2019/11/20	59	76.70	58	76.72	76.60	1	2,931	0.03%
2019/11/19	2	77.80	0	0.00	77.80	2	2,967	0.07%
2019/11/18	32	78.12	30	78.14	78.10	2	2,988	0.07%
2019/11/15	13	78.17	12	78.09	78.20	1	3,030	0.03%
2019/11/14	17	78.41	15	78.23	77.70	2	3,075	0.07%
2019/11/13	30	79.15	30	78.95	79.10	0	3,136	0.00%
2019/11/12	5	79.56	7	79.69	80.10	-2	3,145	-0.06%
2019/11/11	15	80.09	18	79.98	79.70	-3	3,175	-0.09%
2019/11/08	22	83.32	22	83.16	83.00	0	3,204	0.00%
2019/11/07	2	84.55	4	84.08	83.60	-2	3,248	-0.06%
2019/11/06	12	85.48	13	85.28	84.20	-1	3,240	-0.03%
2019/11/05	29	85.94	27	85.78	85.20	2	3,239	0.06%
2019/11/04	2	85.50	2	86.05	85.40	0	3,240	0.00%
2019/10/31	6	84.28	4	84.30	84.00	2	3,225	0.06%
2019/10/30	34	86.13	22	86.04	84.90	12	3,181	0.38%
2019/10/29	2.1	84.60	2	83.00	84.80	0.1	2,957	0.00%
2019/10/28	40	82.67	67	82.53	82.10	-27	2,908	-0.93%
2019/10/25	13	84.22	29	83.98	83.00	-16	2,909	-0.55%
2019/10/24	48	83.13	30	83.93	84.30	18	2,857	0.63%
2019/10/23	1	81.20	16	81.17	81.10	-15	2,728	-0.55%
2019/10/22	23	80.13	6	80.15	80.10	17	2,736	0.62%
2019/10/21	0	0.00	2	80.50	80.20	-2	2,780	-0.07%
2019/10/18	2	80.70	46	80.81	80.80	-44	2,802	-1.57%
2019/10/17	5	80.08	6	80.05	79.80	-1	2,838	-0.04%
2019/10/16	0	0.00	2	80.05	79.80	-2	2,929	-0.07%
2019/10/15	3	79.83	2	79.50	79.10	1	3,218	0.03%
2019/10/14	10	79.24	18	79.08	78.90	-8	3,284	-0.24%
2019/10/09	0	0.00	12	79.82	79.00	-12	3,275	-0.37%
2019/10/08	13	80.76	8	80.48	80.40	5	3,290	0.15%
2019/10/07	10	81.60	8	81.40	81.10	2	3,333	0.06%
2019/10/04	1	81.10	0	0.00	81.00	1	3,349	0.03%
2019/10/03	1	80.30	0	0.00	80.60	1	3,366	0.03%
2019/10/02	7	81.36	11	81.13	81.50	-4	3,389	-0.12%
2019/10/01	9	79.74	9	79.39	80.60	0	3,381	0.00%
2019/09/27	16	78.61	15	78.42	78.30	1	3,409	0.03%
2019/09/26	4	79.90	0	0.00	79.30	4	3,494	0.11%
2019/09/25	54	79.37	9	79.08	79.30	45	3,539	1.27%
2019/09/24	3	81.30	1	81.30	81.20	2	3,690	0.05%
2019/09/23	21	81.30	7	81.43	81.00	14	3,757	0.37%
2019/09/20	16	80.03	3	80.00	80.70	13	4,061	0.32%
2019/09/19	8	80.90	10	81.00	80.40	-2	4,033	-0.05%
2019/09/18	12	81.58	6	81.72	81.50	6	4,017	0.15%
2019/09/17	24	82.20	13	82.30	81.90	11	4,030	0.27%
2019/09/16	5	81.70	3	81.70	81.50	2	4,101	0.05%
2019/09/12	21	82.60	7	82.83	82.60	14	4,166	0.34%
2019/09/11	54	82.81	54	82.85	82.30	0	4,240	0.00%
2019/09/10	0	0.00	16	82.59	82.30	-16	4,277	-0.37%
2019/09/09	5	83.76	3	84.00	83.60	2	4,317	0.05%
2019/09/06	1	86.40	5	86.16	85.30	-4	4,528	-0.09%
2019/09/04	1	85.20	1	85.50	85.50	0	4,813	0.00%
2019/09/03	25	85.98	19	85.87	84.70	6	4,841	0.12%
2019/09/02	1	85.70	2	85.80	86.00	-1	4,833	-0.02%
2019/08/30	4	87.00	2	86.90	85.70	2	4,851	0.04%
2019/08/29	37	87.28	41	87.21	86.10	-4	4,820	-0.08%
2019/08/28	13	86.21	17	86.37	87.70	-4	4,687	-0.09%
2019/08/27	15	83.86	13	83.73	84.00	2	4,565	0.04%
2019/08/26	0	0.00	3	82.50	82.00	-3	4,579	-0.07%
2019/08/23	21	86.18	19	86.19	85.10	2	4,534	0.04%
2019/08/22	18	86.02	10	86.79	85.80	8	4,491	0.18%
2019/08/21	7	85.26	5	86.00	85.30	2	4,431	0.05%
2019/08/20	7	84.71	11.1	85.55	85.30	-4.1	4,411	-0.09%
2019/08/19	11	85.35	13	85.08	84.10	-2	4,378	-0.05%
2019/08/16	15	84.11	20	84.11	85.00	-5	4,345	-0.12%
2019/08/15	6	82.18	1.1	80.70	82.60	5	4,266	0.12%
2019/08/14	2	82.35	8	82.50	82.30	-6	4,258	-0.14%
2019/08/13	59	81.52	60	81.27	80.70	-1	4,238	-0.02%
2019/08/12	0	0.00	10	81.85	82.90	-10	4,208	-0.24%
2019/08/08	7	79.24	2	79.10	79.50	5	4,154	0.12%
2019/08/07	28	79.32	24	79.73	78.00	4	4,167	0.10%
2019/08/06	11	78.75	11	78.35	79.50	0	4,196	0.00%
2019/08/05	16	79.66	5	78.82	78.00	11	4,198	0.26%
2019/08/02	0.1	81.30	6	80.35	80.60	-6	4,196	-0.14%
2019/08/01	28.1	82.90	29	82.69	82.70	-1	4,210	-0.02%
2019/07/31	0	0.00	1	83.20	83.40	-1	4,220	-0.02%
2019/07/30	41	82.68	54	82.42	81.80	-13	4,191	-0.31%
2019/07/29	2	85.30	0	0.00	85.10	2	4,203	0.05%
2019/07/26	23	85.41	24.1	85.20	85.40	-1.1	4,270	-0.03%
2019/07/25	0	0.00	5	85.46	86.00	-5	4,275	-0.12%
2019/07/24	24	85.14	23	84.99	84.30	1	4,282	0.02%
2019/07/23	15	85.13	11	85.10	84.80	4	4,307	0.09%
2019/07/22	0	0.00	4	85.05	84.90	-4	4,351	-0.09%
2019/07/19	18	85.32	21	85.30	85.00	-3	4,365	-0.07%
2019/07/18	19	86.52	26	86.84	85.00	-7	4,337	-0.16%
2019/07/17	61	89.26	29	90.08	87.20	32	4,321	0.74%
2019/07/16	2	87.20	1	87.60	86.80	1	4,094	0.02%
2019/07/15	35	85.45	37	85.36	86.00	-2	4,122	-0.05%
2019/07/12	1.1	86.00	2	86.00	85.80	-0.9	4,268	-0.02%
2019/07/11	0	86.20	3	86.90	86.00	-3	4,338	-0.07%
2019/07/10	1	85.80	3	85.50	86.40	-2	4,383	-0.05%
2019/07/09	0	84.30	12	84.32	84.00	-12	4,450	-0.27%
2019/07/08	2	85.40	2	85.30	85.10	0	4,593	0.00%
2019/07/05	2	86.70	10.1	86.21	86.40	-8.1	4,668	-0.17%
2019/07/04	7	85.90	1.1	85.63	86.00	6	4,777	0.12%
2019/07/03	5.1	88.91	20	88.23	87.00	-14.9	4,814	-0.31%
2019/07/02	16	88.59	6	89.00	88.50	10	4,827	0.21%
2019/07/01	69	91.16	84	90.59	89.70	-15	4,829	-0.31%
2019/06/28	15	86.61	11	85.82	86.90	4	4,801	0.08%
2019/06/27	105	86.73	102.1	86.65	86.90	2.9	5,131	0.06%	大買/大賣/
2019/06/26	5	81.30	0	0.00	82.40	5	4,997	0.10%
2019/06/25	1	81.10	1	81.80	81.30	0	5,226	0.00%
2019/06/24	0	0.00	5	82.40	82.70	-5	5,489	-0.09%
2019/06/21	8.1	82.89	3	83.40	80.80	5.1	6,009	0.08%
2019/06/20	19	83.98	1	84.20	84.00	18	6,228	0.29%
2019/06/19	12.1	82.57	40	82.68	82.20	-28	6,977	-0.40%
2019/06/18	33	81.92	11	82.69	80.80	22	7,536	0.29%
2019/06/17	14.1	81.40	35	82.09	83.00	-21	7,921	-0.26%
2019/06/14	47	82.41	27	82.03	81.60	20	7,923	0.25%
2019/06/13	49	80.79	45	81.06	80.40	4	7,774	0.05%
2019/06/12	1	74.70	1	74.90	76.00	0	7,605	0.00%
2019/06/11	6	74.50	10	74.55	74.10	-4	7,906	-0.05%
2019/06/10	4	73.30	1	72.00	73.50	3	8,015	0.04%
2019/06/06	2	70.90	3	70.27	70.00	-1	8,052	-0.01%
2019/06/05	0	0.00	3	73.07	72.30	-3	8,025	-0.04%
2019/06/04	1	72.30	0	0.00	72.10	1	8,039	0.01%
2019/06/03	7	72.16	1	72.80	72.20	6	8,071	0.07%
2019/05/31	6	73.85	5	74.12	73.60	1	8,119	0.01%
2019/05/30	1	73.10	0	0.00	73.10	1	8,167	0.01%
2019/05/29	0	0.00	1	71.80	72.20	-1	8,229	-0.01%
2019/05/28	1	72.80	3	72.93	72.70	-2	8,263	-0.02%
2019/05/27	2	72.60	3	72.73	72.30	-1	8,334	-0.01%
2019/05/24	13	73.98	12	74.18	72.60	1	8,468	0.01%
2019/05/23	3	72.77	2	73.10	72.90	1	8,607	0.01%
2019/05/22	7	76.50	2	76.70	75.50	5	9,113	0.05%
2019/05/20	0	0.00	1	75.40	75.20	-1	9,297	-0.01%
2019/05/17	6	75.67	5	75.82	75.00	1	9,366	0.01%
2019/05/16	1	79.40	2	79.10	78.00	-1	9,375	-0.01%
2019/05/14	1	78.47	7	78.17	80.60	-6	9,518	-0.06%
2019/05/13	5	80.20	5	78.80	78.50	0	9,507	0.00%
2019/05/10	10	81.72	10	81.50	81.50	0	9,510	0.00%
2019/05/09	16	81.94	14	82.13	82.00	2	9,554	0.02%
2019/05/08	1	83.50	1	84.80	85.40	0	9,574	0.00%
2019/05/07	6	86.75	0	0.00	86.00	6	9,573	0.06%
2019/05/06	13	86.49	10	85.70	85.70	3	9,611	0.03%
2019/05/03	2	90.00	4	90.33	89.70	-2	9,571	-0.02%
2019/05/02	2	88.30	3	88.07	88.00	-1	9,524	-0.01%
2019/04/30	3	87.40	3	87.40	88.30	0	9,544	0.00%
2019/04/29	1	85.10	2	85.95	85.50	-1	9,591	-0.01%
2019/04/26	10	87.35	9	87.52	87.50	1	9,773	0.01%
2019/04/25	3	91.27	2	91.40	91.40	1	9,894	0.01%
2019/04/24	2	91.05	0	0.00	90.80	2	9,943	0.02%
2019/04/23	3	90.40	3	90.77	90.40	0	10,073	0.00%
2019/04/22	1	91.10	1	92.40	92.00	0	10,362	0.00%
2019/04/19	9	91.86	8	91.80	91.30	1	10,529	0.01%
2019/04/18	7	93.01	3	92.20	92.50	4	10,755	0.04%
2019/04/17	12	92.43	13	92.31	91.20	-1	10,669	-0.01%
2019/04/16	18	94.27	36	92.28	92.20	-18	10,632	-0.17%
2019/04/15	20	92.67	5	92.66	93.60	15	10,584	0.14%
2019/04/12	21	91.73	16	93.65	91.50	5	10,511	0.05%
2019/04/11	13	97.26	25	96.98	94.80	-12	10,375	-0.12%
2019/04/10	3	97.76	3	97.37	96.30	0	10,308	0.00%
2019/04/09	18	98.62	17	97.05	96.10	1	10,267	0.01%
2019/04/08	27	97.43	39	98.15	96.50	-12	10,221	-0.12%
2019/04/03	3	98.53	22	98.83	97.50	-19	10,114	-0.19%
2019/04/02	36.1	98.91	61	98.24	98.80	-25	10,066	-0.25%
2019/04/01	47	100.40	26	100.62	97.40	21	9,895	0.21%
2019/03/29	19	96.55	36	97.43	98.40	-17	9,486	-0.18%
2019/03/28	30	97.14	18	96.85	96.40	12	9,346	0.13%
2019/03/27	23.1	96.49	16	96.99	97.70	7.1	9,125	0.08%
2019/03/26	68	99.09	67	99.47	99.10	1	8,857	0.01%
2019/03/25	56	94.05	65	93.28	95.60	-9	8,350	-0.11%
2019/03/22	91	94.77	90	95.13	94.60	1	8,080	0.01%
2019/03/21	76	87.37	78	87.59	90.50	-2	7,287	-0.03%
2019/03/20	102	84.77	89	85.07	82.30	13	6,741	0.19%	大買/
2019/03/19	2	80.10	5	79.80	80.20	-3	6,353	-0.05%
2019/03/18	40	79.38	38	79.28	78.80	2	6,301	0.03%
2019/03/15	28	79.16	88	79.34	78.80	-60	6,244	-0.96%
2019/03/14	60	79.90	33	80.09	80.10	27	6,161	0.44%
2019/03/13	81	77.61	25	77.70	79.10	56	5,920	0.95%
2019/03/12	2	76.90	1	76.00	75.60	1	5,834	0.02%
2019/03/11	1	75.00	0	0.00	74.90	1	5,819	0.02%
2019/03/08	1	74.60	0	0.00	74.80	1	5,987	0.02%
2019/03/07	10	76.60	41	76.65	75.60	-31	6,020	-0.51%
2019/03/06	5	78.24	15	77.69	77.40	-10	6,106	-0.16%
2019/03/05	42	78.29	2	77.75	77.20	40	6,139	0.65%
2019/03/04	8	78.37	6	78.77	77.00	2	6,128	0.03%
2019/02/27	8	76.39	16	77.31	77.20	-8	6,089	-0.13%
2019/02/26	18	77.79	43	78.01	77.50	-25	6,118	-0.41%
2019/02/25	36	79.84	39	80.14	79.20	-3	6,320	-0.05%
2019/02/22	55	79.05	40	79.19	78.80	15	6,205	0.24%
2019/02/21	44	78.66	38.1	79.76	79.70	6	6,066	0.10%
2019/02/20	11	75.95	11	76.24	74.20	0	5,579	0.00%
2019/02/19	14	76.04	7	76.16	75.00	7	5,591	0.13%
2019/02/18	20	74.64	19	74.73	74.50	1	5,466	0.02%
2019/02/15	3	73.27	2	72.55	72.50	1	5,404	0.02%
2019/02/14	1	75.20	2	74.10	74.10	-1	5,410	-0.02%
2019/02/13	5	76.56	4	76.68	74.80	1	5,440	0.02%
2019/02/12	1	74.80	1	75.00	75.00	0	5,329	0.00%
2019/02/11	1	74.30	3	74.43	74.80	-2	5,362	-0.04%
2019/01/30	5	74.46	16	74.40	73.50	-11	5,743	-0.19%
2019/01/29	0	0.00	4	73.85	74.00	-4	6,050	-0.07%
2019/01/28	2	73.00	0	0.00	72.70	2	6,021	0.03%
2019/01/25	16	73.43	2	73.75	73.20	14	6,071	0.23%
2019/01/24	6	72.87	2	72.90	72.50	4	6,106	0.07%
2019/01/23	1	72.60	1	73.60	72.50	0	6,125	0.00%
2019/01/22	0	0.00	3	73.07	73.00	-3	6,136	-0.05%
2019/01/21	3	74.60	5	75.06	73.80	-2	6,157	-0.03%
2019/01/18	15	75.27	23	74.17	74.30	-8	6,148	-0.13%
2019/01/17	13	74.25	8	75.51	72.70	5	5,990	0.08%
2019/01/16	7	74.49	2	74.80	74.10	5	5,890	0.08%
2019/01/15	11	74.45	15	74.43	75.50	-4	5,839	-0.07%
2019/01/14	40	74.45	49	74.77	75.10	-9	5,709	-0.16%
2019/01/11	32	73.07	31	73.55	71.80	1	5,386	0.02%
2019/01/10	55	71.72	45	71.85	71.50	10	5,164	0.19%
2019/01/09	19.1	68.69	14	68.21	67.60	5.1	4,877	0.10%
2019/01/08	4	67.50	0	0.00	68.50	4	4,827	0.08%
2019/01/07	4	66.75	6	66.93	66.40	-2	4,801	-0.04%
2019/01/04	3	63.50	5	62.56	64.00	-2	4,813	-0.04%
2019/01/03	3	65.87	16	66.08	65.30	-13	4,893	-0.27%
2019/01/02	22	66.73	14	67.13	67.00	8	4,968	0.16%
2018/12/28	36	66.55	36	66.57	66.20	0	4,990	0.00%
2018/12/27	12	64.84	16	64.63	65.20	-4	4,989	-0.08%
2018/12/26	5	62.60	0	0.00	62.70	5	4,986	0.10%
2018/12/25	0	64.00	0	0.00	63.70	0	5,055	0.00%
2018/12/24	5	65.06	3	65.00	65.00	2	5,187	0.04%
2018/12/22	0	0.00	5	63.92	63.80	-5	5,205	-0.10%
2018/12/21	1	64.30	2	63.90	64.60	-1	5,238	-0.02%
2018/12/20	7	65.30	5	65.36	64.50	2	5,217	0.04%
2018/12/19	12	66.83	17	67.23	66.30	-5	5,225	-0.10%
2018/12/18	16	68.24	14	67.96	66.70	2	5,263	0.04%
2018/12/17	6	68.53	3	68.13	68.60	3	5,355	0.06%
2018/12/14	2	67.70	3	67.57	67.50	-1	5,358	-0.02%
2018/12/13	10	68.30	8	68.39	67.40	2	5,338	0.04%
2018/12/12	4	66.98	11	66.39	67.70	-7	5,285	-0.13%
2018/12/11	5	64.20	15	64.48	64.60	-10	5,251	-0.19%
2018/12/10	11	63.11	5	63.50	63.50	6	5,277	0.11%
2018/12/07	1	65.80	3	65.97	65.60	-2	5,273	-0.04%
2018/12/06	21	66.38	20	67.60	64.70	1	5,302	0.02%
2018/12/05	7	67.66	42	67.66	66.90	-35	5,326	-0.66%
2018/12/04	7	69.20	16	70.44	69.90	-9	5,422	-0.17%
2018/12/03	25	69.02	26	69.79	69.80	-1	5,413	-0.02%
2018/11/30	7	66.57	3	67.00	66.70	4	5,250	0.08%
2018/11/29	24	68.03	15	68.42	66.50	9	5,216	0.17%
2018/11/28	4	66.70	12	67.63	68.00	-8	5,100	-0.16%
2018/11/27	14	65.74	23	66.03	66.90	-9	5,032	-0.18%
2018/11/26	11	65.17	2	65.00	65.00	9	4,961	0.18%
2018/11/23	3	64.13	18	64.11	64.40	-15	4,940	-0.30%
2018/11/22	81	67.08	47	68.02	64.10	34	4,887	0.70%
2018/11/21	8	63.19	9	62.76	63.60	-1	4,645	-0.02%
2018/11/20	12	63.04	14	62.95	62.90	-2	4,632	-0.04%
2018/11/19	14	63.36	9	63.43	63.50	5	4,629	0.11%
2018/11/16	16	62.99	27	62.91	62.60	-11	4,624	-0.24%
2018/11/15	2	61.30	2	61.70	61.70	0	4,569	0.00%
2018/11/14	1	61.70	1	61.80	60.80	0	4,587	0.00%
2018/11/13	24	59.22	41	60.84	62.20	-17	4,617	-0.37%
2018/11/12	51	62.59	68	62.19	61.10	-17	4,614	-0.37%
2018/11/09	1	62.20	6	61.33	62.00	-5	4,641	-0.11%
2018/11/08	9	63.28	17	63.24	61.80	-8	4,694	-0.17%
2018/11/07	107	62.20	79	61.71	63.00	28	4,732	0.59%	大買/
2018/11/06	75	64.15	78	63.78	62.50	-3	4,522	-0.07%
2018/11/05	2	58.80	8	60.14	60.60	-6	4,226	-0.14%
2018/11/02	14	58.64	20	58.64	58.20	-6	4,408	-0.14%
2018/11/01	19	57.49	8	58.25	57.90	11	4,733	0.23%
2018/10/31	1	55.10	10	54.40	55.40	-9	4,905	-0.18%
2018/10/29	5	53.62	10	54.00	54.00	-5	4,862	-0.10%
2018/10/26	14	57.64	17	56.41	54.80	-3	4,844	-0.06%
2018/10/25	15	58.11	12	55.72	56.80	3	4,816	0.06%
2018/10/24	11	59.25	7	61.39	60.20	4	4,759	0.08%
2018/10/23	1	58.40	7	58.69	58.00	-6	4,734	-0.13%
2018/10/22	4	60.18	4	60.90	60.90	0	4,739	0.00%
2018/10/19	4	57.50	4	58.95	59.70	0	4,740	0.00%
2018/10/18	12	58.62	22	58.84	58.50	-10	4,744	-0.21%
2018/10/17	8	59.85	5	59.30	58.50	3	4,821	0.06%
2018/10/16	5	59.00	1	58.80	57.80	4	4,898	0.08%
2018/10/15	1	57.30	0	0.00	57.80	1	5,034	0.02%
2018/10/12	8	54.96	2	55.90	57.40	6	5,083	0.12%
2018/10/11	4	54.68	10	54.91	54.50	-6	5,070	-0.12%
2018/10/09	13	61.05	10	62.07	60.50	3	5,094	0.06%
2018/10/08	7	66.23	12	65.38	64.80	-5	5,036	-0.10%
2018/10/05	10	68.50	9	68.23	67.00	1	5,060	0.02%
2018/10/04	6	70.72	6	70.58	70.20	0	5,118	0.00%
2018/10/03	19	72.12	37	72.92	70.00	-18	5,118	-0.35%
2018/10/02	45	76.07	16	74.97	73.50	29	5,095	0.57%
2018/10/01	2	72.95	6	73.17	73.30	-4	5,000	-0.08%
2018/09/28	5	72.44	1	72.00	72.30	4	5,050	0.08%
2018/09/27	4	71.78	2	71.55	71.70	2	5,147	0.04%
2018/09/26	1	72.20	6	72.40	71.40	-5	5,164	-0.10%
2018/09/25	3	71.77	9	71.48	72.20	-6	5,172	-0.12%
2018/09/21	19	68.72	25	68.96	70.20	-6	5,170	-0.12%
2018/09/20	10	70.95	2	70.60	70.70	8	5,080	0.16%
2018/09/19	1	70.80	3	70.90	70.20	-2	5,087	-0.04%
2018/09/18	1	69.10	0	0.00	70.00	1	5,141	0.02%
2018/09/17	3	71.83	2	71.95	71.70	1	5,179	0.02%
2018/09/14	2	71.00	7	70.37	71.70	-5	5,216	-0.10%
2018/09/13	2	68.50	3	69.73	68.50	-1	5,236	-0.02%
2018/09/12	5	69.82	0	0.00	69.20	5	5,278	0.09%
2018/09/11	17	71.38	17	70.51	70.70	0	5,357	0.00%
2018/09/10	15	71.38	13	70.59	69.30	2	5,325	0.04%
2018/09/07	8	77.30	0	0.00	77.00	8	5,431	0.15%
2018/09/06	1	79.40	1	79.80	79.80	0	5,571	0.00%
2018/09/05	1	81.20	2	80.75	80.20	-1	5,869	-0.02%
2018/09/04	3	79.30	1	79.00	79.50	2	6,252	0.03%
2018/09/03	3	79.40	1	79.00	78.70	2	6,833	0.03%
2018/08/30	2	80.40	0	0.00	80.70	2	7,340	0.03%
2018/08/29	1	80.50	0	0.00	80.40	1	7,524	0.01%
2018/08/28	3	81.33	4	81.40	80.60	-1	7,796	-0.01%
2018/08/27	0	0.00	10	79.69	80.40	-10	7,822	-0.13%
2018/08/22	1	79.10	1	79.60	80.10	0	7,956	0.00%
2018/08/20	14	78.12	6	78.80	78.60	8	8,107	0.10%
2018/08/17	13	81.41	4	81.48	79.50	9	8,203	0.11%
2018/08/16	8	78.35	7	78.86	80.00	1	8,362	0.01%
2018/08/15	7	81.41	7	81.26	80.00	0	8,296	0.00%
2018/08/14	17	80.94	17	81.89	81.60	0	8,375	0.00%
2018/08/13	20	82.89	2	84.00	82.60	18	8,370	0.22%
2018/08/10	0	0.00	1	91.30	88.30	-1	8,213	-0.01%
2018/08/09	8	90.36	26	90.93	90.80	-18	8,330	-0.22%
2018/08/08	38	87.74	43	88.87	92.20	-5	8,183	-0.06%
2018/08/07	17	83.76	4	82.78	83.90	13	7,839	0.17%
2018/08/06	2	87.60	0	0.00	88.00	2	7,689	0.03%
2018/08/03	3	88.53	1	88.10	88.70	2	7,762	0.03%
2018/08/02	3	88.10	0	0.00	88.10	3	7,787	0.04%
2018/07/31	3	89.40	10	89.00	89.30	-7	7,818	-0.09%
2018/07/30	20	90.10	16	90.68	89.70	4	7,938	0.05%
2018/07/26	10	88.65	30	88.48	88.10	-20	7,950	-0.25%
2018/07/25	1	89.30	1	88.80	88.50	0	7,991	0.00%
2018/07/24	6	87.25	7	87.31	89.00	-1	8,123	-0.01%
2018/07/23	1	88.50	2	89.90	89.50	-1	8,134	-0.01%
2018/07/20	48	93.62	19	92.83	92.20	29	8,180	0.35%
2018/07/19	5	92.10	5	91.70	91.10	0	8,116	0.00%
2018/07/18	0	0.00	15	91.87	90.30	-15	8,211	-0.18%
2018/07/17	31	93.08	16	92.75	91.90	15	8,406	0.18%
2018/07/16	0	0.00	1	91.50	91.70	-1	8,455	-0.01%
2018/07/13	0	0.00	5	91.18	91.00	-5	8,549	-0.06%
2018/07/12	3	90.53	3	90.67	91.50	0	8,961	0.00%
2018/07/11	0	0.00	1	87.40	87.50	-1	9,523	-0.01%
2018/07/10	5	88.78	7	89.04	88.90	-2	9,647	-0.02%
2018/07/09	3	87.83	2	87.45	87.30	1	9,676	0.01%
2018/07/06	1	89.40	13	87.01	89.40	-12	9,702	-0.12%
2018/07/05	17	88.12	0	0.00	86.00	17	9,703	0.18%
2018/07/04	0	0.00	3	90.77	90.20	-3	9,695	-0.03%
2018/07/03	3	93.37	0	0.00	90.50	3	9,676	0.03%
2018/07/02	0	0.00	3	95.60	92.00	-3	9,669	-0.03%
2018/06/29	3	93.50	2	93.70	94.00	1	9,665	0.01%
2018/06/27	9	92.26	9	91.87	90.90	0	9,654	0.00%
2018/06/25	6	95.92	0	0.00	93.30	6	9,602	0.06%
2018/06/22	1	96.00	48	96.70	96.80	-47	9,646	-0.49%
2018/06/21	0	0.00	2	100.00	98.50	-2	9,690	-0.02%
2018/06/20	5	100.00	0	0.00	99.00	5	9,823	0.05%
2018/06/19	1	102.00	1	102.00	102.00	0	9,921	0.00%
2018/06/15	8	106.81	6	107.25	107.00	2	10,086	0.02%
2018/06/14	51	109.98	3	110.00	110.00	48	10,122	0.47%
2018/06/13	4	114.75	7	112.93	109.50	-3	10,003	-0.03%
2018/06/12	14	113.64	6	113.58	111.50	8	9,896	0.08%
2018/06/11	74	111.06	92	111.58	111.00	-18	9,973	-0.18%
2018/06/08	23	106.22	54.1	105.21	107.50	-31.1	9,426	-0.33%
2018/06/07	5	99.04	5	98.66	97.90	0	9,122	0.00%
2018/06/06	52	100.48	5	101.70	99.30	47	9,083	0.52%
2018/06/05	6	98.23	5	97.74	98.90	1	9,182	0.01%
2018/06/04	4	95.78	3	95.87	95.30	1	8,960	0.01%
2018/06/01	1	95.80	1	96.00	94.70	0	9,016	0.00%
2018/05/31	1	94.30	4	94.60	94.70	-3	9,096	-0.03%
2018/05/30	1	93.20	0	0.00	93.20	1	9,150	0.01%
2018/05/29	1	95.60	1	98.00	95.50	0	9,289	0.00%
2018/05/28	2	96.75	1	97.00	95.90	1	9,717	0.01%
2018/05/25	1	95.50	1	96.00	95.20	0	9,996	0.00%
2018/05/24	8	94.69	2	94.70	95.00	6	9,908	0.06%
2018/05/23	1	91.50	1	91.70	92.10	0	9,867	0.00%
2018/05/22	1	93.30	6	94.30	92.50	-5	9,902	-0.05%
2018/05/21	4	92.50	0	0.00	92.50	4	9,906	0.04%
2018/05/18	1	91.30	1	92.00	90.20	0	9,899	0.00%
2018/05/17	2	94.00	2	93.50	92.20	0	10,010	0.00%
2018/05/14	0	0.00	10	88.20	88.60	-10	10,327	-0.10%
2018/05/11	13	93.11	11	90.55	90.00	2	10,396	0.02%
2018/05/10	5	91.10	21	91.12	91.30	-16	10,518	-0.15%
2018/05/09	25	92.56	0	0.00	90.30	25	10,770	0.23%
2018/05/02	7	91.64	7	91.79	90.40	0	12,704	0.00%
2018/04/27	0	0.00	1	92.00	91.00	-1	12,940	-0.01%
2018/04/26	13	89.87	6	90.00	89.90	7	12,914	0.05%
2018/04/25	1	93.90	5	94.66	95.30	-4	12,840	-0.03%
2018/04/24	2	97.05	3	96.90	95.00	-1	12,816	-0.01%
2018/04/23	3	98.17	7	98.89	99.50	-4	12,740	-0.03%
2018/04/20	4	106.88	38	107.61	106.50	-34	12,537	-0.27%
2018/04/19	3	107.50	2	107.50	106.50	1	12,413	0.01%
2018/04/18	40	111.94	6	112.17	107.00	34	12,497	0.27%
2018/04/17	25	109.82	21.1	112.01	109.50	3.9	12,046	0.03%
2018/04/16	1	105.00	11	104.77	104.00	-10	11,418	-0.09%
2018/04/13	16	103.00	16	102.81	102.50	0	11,333	0.00%
2018/04/12	2.1	103.43	0	0.00	102.00	2.1	11,311	0.02%
2018/04/11	9	104.61	11	102.23	101.50	-2	11,358	-0.02%
2018/04/10	9	104.11	22	102.05	103.00	-13	11,373	-0.11%
2018/04/09	1	100.50	0	0.00	100.50	1	11,333	0.01%
2018/04/03	2	100.50	5	100.80	100.50	-3	11,428	-0.03%
2018/04/02	1	101.50	4	102.13	101.50	-3	11,484	-0.03%
2018/03/31	3	102.50	0	0.00	102.50	3	11,617	0.03%
2018/03/30	4.2	103.48	1	102.50	102.50	3.2	11,741	0.03%
2018/03/29	1	103.00	1	104.50	103.00	0	11,891	0.00%
2018/03/28	1	105.00	5	103.50	104.00	-4	11,923	-0.03%
2018/03/27	3	104.67	2	107.25	105.00	1	11,935	0.01%
2018/03/26	0	105.00	2	105.25	104.00	-2	11,928	-0.02%
2018/03/23	28	103.09	2	103.75	103.50	26	11,928	0.22%
2018/03/22	8	111.00	13	110.69	107.50	-5	11,923	-0.04%
2018/03/21	16	111.50	8	111.44	111.50	8	11,799	0.07%
2018/03/20	14	111.75	11	112.09	108.50	3	11,627	0.03%
2018/03/19	3	110.17	6.1	111.17	111.50	-3.1	11,530	-0.03%
2018/03/16	16	110.09	28	109.98	109.50	-12	11,568	-0.10%
2018/03/15	34	110.62	39	109.76	109.00	-5	11,700	-0.04%
2018/03/14	12	106.00	11	106.00	107.00	1	11,310	0.01%
2018/03/13	18	107.75	6	107.25	106.00	12	11,513	0.10%
2018/03/12	4	105.00	1	104.50	104.50	3	11,617	0.03%
2018/03/09	4	106.50	10	107.55	104.50	-6	11,812	-0.05%
2018/03/08	5	105.00	0	0.00	104.00	5	11,748	0.04%
2018/03/07	2	104.75	1	105.50	103.00	1	11,836	0.01%
2018/03/06	4	104.88	3	105.00	106.00	1	11,998	0.01%
2018/03/05	5	108.20	13	108.62	105.50	-8	12,005	-0.07%
2018/03/02	22	108.64	21	107.50	107.50	1	11,990	0.01%
2018/03/01	22	111.05	15	110.73	110.00	7	11,933	0.06%
2018/02/27	16	106.50	26	107.69	110.00	-10	11,587	-0.09%
2018/02/26	18	100.02	16	100.92	100.00	2	11,284	0.02%
2018/02/23	10	102.10	18	102.58	100.50	-8	11,390	-0.07%
2018/02/22	1	98.80	2	99.05	99.70	-1	11,747	-0.01%
2018/02/21	34	99.93	30	99.32	100.50	4	11,855	0.03%
2018/02/12	0.1	95.00	0	0.00	93.00	0.1	11,861	0.00%
2018/02/09	1	90.00	0	0.00	96.00	1	12,282	0.01%
2018/02/08	10	95.72	6	95.70	96.00	4	12,232	0.03%
2018/02/07	8	102.25	11	99.89	97.80	-3	12,194	-0.02%
2018/02/06	34	99.31	52	99.94	97.80	-18	12,216	-0.15%
2018/02/05	21	106.88	19	108.50	108.50	2	12,046	0.02%
2018/02/02	39	112.83	22	113.45	112.50	17	12,119	0.14%
2018/02/01	46	118.62	45	115.07	114.00	1	12,158	0.01%
2018/01/31	25	119.10	38	118.58	118.00	-13	12,072	-0.11%
2018/01/30	33	122.50	39	121.88	123.00	-6	12,087	-0.05%
2018/01/29	56	122.14	26	120.15	124.00	30	12,033	0.25%
2018/01/26	44	116.66	41	116.09	116.00	3	11,783	0.03%
2018/01/25	27	110.02	35	111.79	116.00	-8	11,579	-0.07%
2018/01/24	20	105.00	21	102.38	105.50	-1	10,980	-0.01%
2018/01/22	1	95.30	0	0.00	98.20	1	11,386	0.01%
2018/01/19	3	97.40	0	0.00	95.30	3	11,767	0.03%
2018/01/18	0	0.00	10	98.80	97.50	-10	11,898	-0.08%
2018/01/17	10	99.90	2	100.50	99.50	8	12,261	0.07%
2018/01/16	0	0.00	2	98.80	98.60	-2	12,775	-0.02%
2018/01/15	1	98.30	0	0.00	97.80	1	12,979	0.01%
2018/01/12	2	99.10	4	99.68	98.00	-2	13,301	-0.02%
2018/01/11	14	95.19	13	95.20	95.30	1	13,567	0.01%
2018/01/10	10	94.47	7	95.17	95.00	3	13,922	0.02%
2018/01/09	3	96.77	4	97.20	95.50	-1	14,366	-0.01%
2018/01/05	0	0.00	4	100.63	100.00	-4	14,791	-0.03%
2018/01/04	0	0.00	15	99.59	99.70	-15	15,107	-0.10%
2018/01/03	1	98.40	38	98.21	98.50	-37	15,646	-0.24%
2018/01/02	2	96.45	1	96.10	98.40	1	16,449	0.01%