亞光 (3019)-富邦-延吉券商分點個股進出

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
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
811人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	0	0.00	3	80.70	81.20	-3	5,980	-0.05%
2021/05/27	2	80.15	1	79.50	79.20	1	6,098	0.02%
2021/05/26	3	79.63	3	79.33	79.00	0	6,293	0.00%
2021/05/25	2	78.90	0	0.00	78.20	2	6,397	0.03%
2021/05/24	1	76.20	1	77.20	77.40	0	6,618	0.00%
2021/05/21	1	75.60	13	75.34	76.20	-12	6,937	-0.17%
2021/05/20	2	74.50	0	0.00	73.90	2	7,728	0.03%
2021/05/19	1	74.90	11	74.76	75.00	-10	8,583	-0.12%
2021/05/18	1	69.80	0	0.00	73.60	1	8,963	0.01%
2021/05/17	13	69.68	30	68.53	68.30	-17	8,983	-0.19%
2021/05/14	14	74.13	1	74.60	73.50	13	9,000	0.14%
2021/05/13	19	70.13	2	73.50	74.20	17	9,084	0.19%
2021/05/12	3	71.67	9	71.17	72.00	-6	9,244	-0.06%
2021/05/11	2	78.40	0	0.00	77.60	2	9,154	0.02%
2021/05/10	4	84.03	0	0.00	82.50	4	9,133	0.04%
2021/05/07	0	0.00	4	84.50	84.50	-4	9,148	-0.04%
2021/05/06	0	0.00	14	76.46	76.90	-14	9,143	-0.15%
2021/05/05	0	0.00	2	77.55	77.00	-2	9,153	-0.02%
2021/05/04	6	80.18	4	80.45	78.10	2	9,146	0.02%
2021/05/03	6	86.42	1	85.90	85.60	5	9,019	0.06%
2021/04/29	3	90.27	6	90.02	88.70	-3	8,986	-0.03%
2021/04/28	28	92.48	36.1	92.93	90.70	-8.1	8,972	-0.09%
2021/04/27	5	90.12	28.5	89.72	91.20	-23.5	8,731	-0.27%
2021/04/26	3	89.03	0	0.00	88.90	3	8,680	0.03%
2021/04/23	7	87.74	0	0.00	88.20	7	8,683	0.08%
2021/04/22	2	87.90	6	88.65	86.60	-4	8,696	-0.05%
2021/04/21	6	89.80	4	88.80	88.80	2	8,661	0.02%
2021/04/20	2	89.35	0	0.00	90.00	2	8,621	0.02%
2021/04/19	2	89.20	6	88.72	88.80	-4	8,673	-0.05%
2021/04/16	3	89.87	6	90.07	89.80	-3	8,803	-0.03%
2021/04/15	4	89.10	9	89.23	89.30	-5	8,847	-0.06%
2021/04/14	6	86.68	4.1	88.17	87.40	1.9	8,872	0.02%
2021/04/13	7.5	90.93	3.1	90.91	88.10	4.4	8,858	0.05%
2021/04/12	1.1	91.11	1	91.90	90.00	0.1	8,845	0.00%
2021/04/09	33.1	93.64	7	91.31	90.70	26.1	8,899	0.29%
2021/04/08	50.1	92.44	24.2	93.24	93.30	25.9	8,771	0.29%
2021/04/07	1	88.80	6	89.25	89.20	-5	8,521	-0.06%
2021/04/06	2	87.85	2.2	88.08	87.70	-0.2	8,521	0.00%
2021/04/01	10.1	90.46	6	90.17	89.70	4.1	8,460	0.05%
2021/03/31	8	89.71	4	89.35	89.30	4	8,378	0.05%
2021/03/30	1	88.70	7	89.00	88.90	-6	8,353	-0.07%
2021/03/29	13	88.62	1	88.60	88.80	12	8,334	0.14%
2021/03/26	2	88.00	1	87.00	88.20	1	8,323	0.01%
2021/03/25	0	0.00	2	86.30	86.30	-2	8,295	-0.02%
2021/03/24	4	87.53	1	87.70	87.50	3	8,304	0.04%
2021/03/23	5.1	88.36	1	89.20	87.10	4.1	8,284	0.05%
2021/03/22	9	89.83	10	89.35	88.80	-1	8,227	-0.01%
2021/03/19	8.1	91.18	16	91.38	91.10	-8	8,208	-0.10%
2021/03/18	8.1	91.34	6	91.18	91.20	2.1	8,174	0.03%
2021/03/17	2	90.75	2	89.70	89.30	0	8,218	0.00%
2021/03/16	10	90.23	2	90.20	89.90	8	8,359	0.10%
2021/03/15	2	88.90	0	0.00	88.80	2	8,476	0.02%
2021/03/12	4	90.35	2	89.65	89.10	2	8,447	0.02%
2021/03/11	11.1	91.57	9	92.01	90.10	2.1	8,423	0.02%
2021/03/10	2	90.65	19	90.83	90.40	-17	8,239	-0.21%
2021/03/09	5	88.24	17	88.75	89.20	-12	8,160	-0.15%
2021/03/08	26.2	89.19	12	88.14	87.00	14.2	8,088	0.17%
2021/03/05	36	90.20	42	89.36	88.10	-6	8,016	-0.07%
2021/03/04	23.2	86.67	8	86.96	86.10	15.2	7,670	0.20%
2021/03/03	2	88.40	3	91.27	89.80	-1	7,702	-0.01%
2021/03/02	3	90.73	8.1	91.25	88.90	-5.1	7,600	-0.07%
2021/02/26	16.1	91.04	10	92.18	92.00	6.1	7,479	0.08%
2021/02/25	17	91.19	4	90.40	89.70	13	7,279	0.18%
2021/02/24	18	92.46	6	92.67	90.70	12	7,132	0.17%
2021/02/23	29	92.80	7.1	93.49	93.20	21.9	6,872	0.32%
2021/02/22	32.1	97.95	29	98.39	95.80	3.1	6,549	0.05%
2021/02/19	39	89.55	52	91.98	94.00	-13	5,820	-0.22%
2021/02/18	5	83.10	22	83.91	85.50	-17	4,952	-0.34%
2021/02/17	2	75.85	3	76.47	77.80	-1	4,570	-0.02%
2021/02/05	5	76.98	2	77.35	75.60	3	4,508	0.07%
2021/02/04	1.1	77.14	6	77.78	77.10	-5	4,465	-0.11%
2021/02/03	3	76.47	12	76.84	75.70	-9	4,357	-0.21%
2021/02/02	2	72.95	0	0.00	72.40	2	4,182	0.05%
2021/02/01	1	73.30	4	72.15	72.30	-3	4,219	-0.07%
2021/01/29	7	76.61	2	75.35	73.80	5	4,167	0.12%
2021/01/28	3	75.33	1	75.80	74.30	2	4,016	0.05%
2021/01/27	0	0.00	5	74.44	74.80	-5	3,975	-0.13%
2021/01/26	23	75.56	0	0.00	72.90	23	3,935	0.58%
2021/01/25	4	73.90	1	74.20	73.90	3	3,903	0.08%
2021/01/22	1	72.60	4	71.95	73.20	-3	3,877	-0.08%
2021/01/19	2	75.30	5	74.50	75.20	-3	3,750	-0.08%
2021/01/18	1	72.50	2	73.70	73.80	-1	3,709	-0.03%
2021/01/15	1	75.40	2	77.40	75.50	-1	3,670	-0.03%
2021/01/14	1	77.70	1	77.70	77.70	0	3,619	0.00%
2021/01/13	1	76.70	5	77.36	76.70	-4	3,590	-0.11%
2021/01/12	3	77.57	0	0.00	76.10	3	3,555	0.08%
2021/01/11	4	79.05	20	79.43	79.90	-16	3,465	-0.46%
2021/01/08	5	77.86	3	77.67	77.60	2	3,298	0.06%
2021/01/07	4	77.20	1.1	76.65	77.10	2.9	3,212	0.09%
2021/01/06	3	74.87	4	76.90	74.60	-1	3,156	-0.03%
2021/01/05	9	76.99	2	77.40	77.50	7	3,075	0.23%
2021/01/04	3	76.70	16	75.59	78.00	-13	3,019	-0.43%
2020/12/31	3	74.33	1	74.90	73.90	2	2,905	0.07%
2020/12/29	0	0.00	5.1	74.49	73.70	-5.1	2,867	-0.18%
2020/12/28	0	0.00	4	73.03	73.00	-4	2,810	-0.14%
2020/12/25	0	0.00	1	73.30	72.70	-1	2,798	-0.04%
2020/12/24	9	72.80	2	73.00	72.70	7	2,779	0.25%
2020/12/23	1	72.10	1	70.90	71.70	0	2,781	0.00%
2020/12/22	5	71.26	6	71.52	70.20	-1	2,781	-0.04%
2020/12/21	2	71.95	0	0.00	72.20	2	2,772	0.07%
2020/12/18	9	74.09	7	73.69	73.60	2	2,747	0.07%
2020/12/17	5	72.30	1	72.90	72.30	4	2,701	0.15%
2020/12/16	2	72.75	4	73.13	72.50	-2	2,699	-0.07%
2020/12/15	5	73.66	16	73.17	72.20	-11	2,672	-0.41%
2020/12/14	8	75.96	11	75.83	75.50	-3	2,592	-0.12%
2020/12/11	15	77.96	8	79.41	77.20	7	2,545	0.27%
2020/12/10	25	79.19	19	79.09	79.90	6	2,382	0.25%
2020/12/09	8	77.21	14	77.69	78.80	-6	2,176	-0.28%
2020/12/08	2	73.15	11	73.54	73.30	-9	1,938	-0.46%
2020/12/04	3	73.80	1	74.00	73.70	2	1,889	0.11%
2020/12/03	4	75.24	5	73.98	74.20	-1	1,868	-0.05%
2020/12/02	5	74.20	3	73.97	73.90	2	1,793	0.11%
2020/12/01	8	73.00	9	72.52	72.40	-1	1,747	-0.06%
2020/11/30	7	73.13	8	73.89	73.20	-1	1,727	-0.06%
2020/11/27	8	73.01	7	73.31	74.00	1	1,682	0.06%
2020/11/26	5	71.18	7	70.99	70.70	-2	1,507	-0.13%
2020/11/25	4	70.40	1	70.90	70.20	3	1,493	0.20%
2020/11/24	1	70.70	1	71.00	70.60	0	1,471	0.00%
2020/11/23	11	70.21	0	0.00	69.70	11	1,450	0.76%
2020/11/20	1	69.20	1	69.20	70.00	0	1,459	0.00%
2020/11/19	0	0.00	5	69.60	69.30	-5	1,458	-0.34%
2020/11/18	9	71.13	10.3	70.57	70.30	-1.3	1,453	-0.09%
2020/11/17	10	69.44	0	0.00	69.40	10	1,379	0.72%
2020/11/16	9	68.94	20	69.00	68.70	-11	1,424	-0.77%
2020/11/13	3	68.80	2	68.95	68.90	1	1,413	0.07%
2020/11/12	3	69.33	0	0.00	69.00	3	1,426	0.21%
2020/11/11	0	0.00	1	68.50	68.80	-1	1,410	-0.07%
2020/11/10	0	0.00	13	68.36	68.50	-13	1,405	-0.93%
2020/11/09	3	67.70	1	65.90	67.90	2	1,366	0.15%
2020/11/04	0	0.00	4	65.18	65.30	-4	1,386	-0.29%
2020/10/30	1	63.60	0.1	63.60	63.60	0.9	1,485	0.06%
2020/10/28	11	64.61	1	64.60	64.10	10	1,529	0.65%
2020/10/27	3	64.97	0	0.00	65.00	3	1,540	0.19%
2020/10/23	1	64.80	0	0.00	65.20	1	1,610	0.06%
2020/10/19	1	65.00	1	65.90	65.70	0	1,809	0.00%
2020/10/15	0	0.00	2	66.25	65.60	-2	1,973	-0.10%
2020/10/14	0	0.00	2	66.35	66.60	-2	1,992	-0.10%
2020/10/13	1	64.50	0	0.00	64.70	1	2,014	0.05%
2020/10/12	0	0.00	3	65.80	65.30	-3	2,061	-0.15%
2020/10/08	2	66.05	1	66.10	66.00	1	2,110	0.05%
2020/10/07	1	65.60	0	0.00	65.60	1	2,182	0.05%
2020/10/06	0	0.00	1	65.50	65.40	-1	2,244	-0.04%
2020/09/25	1	63.80	0	0.00	62.20	1	3,596	0.03%
2020/09/23	2	65.75	2	66.10	65.80	0	3,587	0.00%
2020/09/21	3	68.23	3	67.70	67.10	0	3,647	0.00%
2020/09/18	0	0.00	2	67.80	68.10	-2	3,653	-0.05%
2020/09/17	0	0.00	15	68.04	67.90	-15	3,672	-0.41%
2020/09/16	12	67.23	6	67.25	66.90	6	3,674	0.16%
2020/09/14	0	0.00	13	66.30	66.30	-13	3,807	-0.34%
2020/09/11	0	0.00	2	63.90	64.00	-2	3,815	-0.05%
2020/09/10	1	64.40	5	64.42	64.40	-4	3,849	-0.10%
2020/09/09	2	63.90	1	64.60	64.60	1	3,879	0.03%
2020/09/08	2	65.10	0	0.00	65.10	2	3,898	0.05%
2020/09/07	1	65.70	0	0.00	65.70	1	3,931	0.03%
2020/09/04	1	66.10	0	0.00	66.40	1	3,990	0.03%
2020/09/03	2	68.45	0	0.00	67.50	2	4,170	0.05%
2020/08/27	1	65.80	0	0.00	66.10	1	4,267	0.02%
2020/08/25	0	0.00	1	65.40	65.30	-1	4,424	-0.02%
2020/08/24	1	64.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	2	64.50	17	64.32	65.00	-15	4,434	-0.34%
2020/08/20	4	65.75	2	64.80	63.60	2	4,430	0.05%
2020/08/19	3	69.23	0	0.00	68.50	3	4,386	0.07%
2020/08/18	1.3	70.23	1	70.10	70.30	0.3	4,369	0.01%
2020/08/17	2	70.85	2	70.50	70.80	0	4,367	0.00%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	1	70.70	2	70.10	70.00	-1	4,368	-0.02%
2020/08/10	3	70.23	1	69.80	69.90	2	4,387	0.05%
2020/08/07	1	70.80	2	71.60	70.80	-1	4,407	-0.02%
2020/08/06	4	71.45	12	71.60	71.60	-8	4,397	-0.18%
2020/08/05	7	71.26	1	71.30	71.30	6	4,403	0.14%
2020/08/04	0	0.00	1	71.10	69.90	-1	4,400	-0.02%
2020/08/03	1	69.00	0	0.00	69.00	1	4,527	0.02%
2020/07/30	3	69.23	0	70.00	69.40	3	4,592	0.07%
2020/07/29	1	68.40	5	67.94	68.50	-4	4,577	-0.09%
2020/07/28	4	68.65	2	70.20	67.30	2	4,577	0.04%
2020/07/27	2	68.95	2	69.00	69.00	0	4,590	0.00%
2020/07/24	7	70.31	9	70.11	70.40	-2	4,594	-0.04%
2020/07/23	0	0.00	1	72.80	72.30	-1	4,568	-0.02%
2020/07/22	5	73.86	1	73.60	73.00	4	4,581	0.09%
2020/07/21	9	72.90	2	71.90	72.00	7	4,496	0.16%
2020/07/20	4	71.03	2	71.40	71.00	2	4,452	0.04%
2020/07/17	3	71.43	3	71.77	71.20	0	4,448	0.00%
2020/07/16	5	71.84	1	71.40	71.50	4	4,457	0.09%
2020/07/15	0	0.00	1	71.40	71.20	-1	4,439	-0.02%
2020/07/14	9	73.10	1	74.80	72.60	8	4,456	0.18%
2020/07/13	8	75.13	4	75.55	75.20	4	4,414	0.09%
2020/07/10	11	76.42	5	76.44	75.00	6	4,421	0.14%
2020/07/09	31	81.00	18	80.33	79.90	13	4,363	0.30%
2020/07/08	41	80.52	43	81.49	81.40	-2	4,194	-0.05%
2020/07/07	3	72.93	24	76.50	77.10	-21	3,612	-0.58%
2020/07/06	2	71.90	12	71.93	72.10	-10	3,368	-0.30%
2020/07/03	0	0.00	1	70.60	70.60	-1	3,365	-0.03%
2020/07/02	13	71.31	1	71.60	71.20	12	3,431	0.35%
2020/07/01	0	0.00	2	71.15	71.00	-2	3,440	-0.06%
2020/06/30	1	70.50	2.1	69.92	70.10	-1.1	3,412	-0.03%
2020/06/29	1	68.90	0	0.00	68.80	1	3,425	0.03%
2020/06/23	2	70.10	0	0.00	70.10	2	3,459	0.06%
2020/06/19	0	0.00	1	72.00	70.00	-1	3,529	-0.03%
2020/06/18	0	0.00	2	70.65	70.70	-2	3,433	-0.06%
2020/06/17	1	70.30	0	0.00	70.30	1	3,447	0.03%
2020/06/16	1	68.60	0	0.00	69.70	1	3,475	0.03%
2020/06/15	6	68.58	0	0.00	68.00	6	3,541	0.17%
2020/06/12	1	68.30	0	0.00	68.80	1	3,559	0.03%
2020/06/11	2	70.10	2	70.20	69.90	0	3,586	0.00%
2020/06/10	5	72.76	2	74.50	72.20	3	3,590	0.08%
2020/06/09	3	71.83	9	72.09	72.40	-6	3,506	-0.17%
2020/06/08	3	71.67	0	0.00	71.50	3	3,570	0.08%
2020/06/05	3	72.10	2	72.30	72.50	1	3,567	0.03%
2020/06/04	6	71.73	5	71.70	71.40	1	3,593	0.03%
2020/06/03	4	72.93	4	72.60	72.40	0	3,618	0.00%
2020/06/02	10	72.21	5	72.30	72.30	5	3,568	0.14%
2020/06/01	0	0.00	1	70.10	70.60	-1	3,436	-0.03%
2020/05/26	0	0.00	2	69.85	69.50	-2	3,585	-0.06%
2020/05/25	2	68.30	1	68.50	69.00	1	3,620	0.03%
2020/05/21	0	0.00	1	69.00	69.60	-1	3,740	-0.03%
2020/05/19	5	68.40	0	0.00	68.00	5	3,884	0.13%
2020/05/18	1	67.70	0	0.00	67.30	1	4,012	0.02%
2020/05/14	0	0.00	26	70.40	68.80	-26	4,008	-0.65%
2020/05/13	11	70.82	8	70.59	70.80	3	4,004	0.07%
2020/05/12	11	71.12	0	0.00	71.00	11	4,052	0.27%
2020/05/11	2	70.70	2	70.40	70.90	0	4,099	0.00%
2020/05/08	5	71.42	1	71.70	70.70	4	4,087	0.10%
2020/05/07	6	73.88	2	74.00	74.60	4	3,973	0.10%
2020/05/06	0	0.00	20	71.50	71.30	-20	3,944	-0.51%
2020/05/05	3	71.30	2	71.30	71.20	1	3,964	0.03%
2020/05/04	2	70.70	0	0.00	70.70	2	4,041	0.05%
2020/04/29	0	0.00	0	71.70	71.30	0	4,105	0.00%
2020/04/28	10	70.48	1	71.30	70.40	9	4,132	0.22%
2020/04/27	11	70.15	3	70.23	70.40	8	4,228	0.19%
2020/04/24	0	0.00	1	68.60	68.20	-1	4,231	-0.02%
2020/04/21	0	0.00	1	69.60	67.50	-1	4,488	-0.02%
2020/04/20	1	70.20	0	0.00	70.40	1	4,530	0.02%
2020/04/17	11	70.82	27	69.67	69.20	-16	4,584	-0.35%
2020/04/16	3	70.13	1	69.60	69.70	2	4,725	0.04%
2020/04/15	16	69.99	15	70.00	70.10	1	4,829	0.02%
2020/04/14	10	68.30	12	70.12	69.70	-2	4,917	-0.04%
2020/04/13	4	68.00	2	66.80	67.40	2	5,160	0.04%
2020/04/10	4	67.15	0	0.00	66.80	4	5,536	0.07%
2020/04/09	8	68.18	1	69.00	67.30	7	5,868	0.12%
2020/04/08	2	68.20	3	68.03	68.40	-1	6,121	-0.02%
2020/04/07	3	65.10	6	64.80	66.60	-3	6,268	-0.05%
2020/04/01	1	61.50	0	0.00	62.00	1	6,722	0.01%
2020/03/31	1	61.70	2	61.55	61.00	-1	7,310	-0.01%
2020/03/30	1	60.10	1	60.00	61.90	0	7,651	0.00%
2020/03/27	3	63.43	3	63.60	61.00	0	7,928	0.00%
2020/03/26	1	61.80	1	60.30	61.80	0	8,385	0.00%
2020/03/25	8	62.01	2	61.80	61.60	6	8,673	0.07%
2020/03/24	1	57.10	3	58.53	58.90	-2	8,750	-0.02%
2020/03/20	1	56.80	4	55.98	57.50	-3	9,195	-0.03%
2020/03/19	5	54.12	12	52.65	52.30	-7	9,238	-0.08%
2020/03/18	3	61.20	6	60.03	58.10	-3	9,165	-0.03%
2020/03/17	0	0.00	4	60.60	60.20	-4	9,235	-0.04%
2020/03/16	5	63.94	0	0.00	62.00	5	9,171	0.05%
2020/03/13	3	64.93	5	65.28	68.00	-2	9,102	-0.02%
2020/03/12	10	74.23	8	70.90	71.00	2	9,013	0.02%
2020/03/11	1	78.40	3	79.20	78.50	-2	8,929	-0.02%
2020/03/10	1	78.30	1.1	80.23	80.80	-0.1	8,950	0.00%
2020/03/09	8	80.18	1.1	79.11	79.00	6.9	8,906	0.08%
2020/03/06	3	83.27	1	83.50	83.20	2	8,846	0.02%
2020/03/04	6	83.12	1	83.00	83.70	5	8,817	0.06%
2020/03/03	2	84.10	2	83.70	83.70	0	8,805	0.00%
2020/03/02	2	82.95	1	83.80	81.50	1	8,759	0.01%
2020/02/27	4	86.15	5	85.68	83.70	-1	8,723	-0.01%
2020/02/26	4	88.53	2	89.55	88.30	2	8,644	0.02%
2020/02/25	9	90.83	3	90.40	90.30	6	8,605	0.07%
2020/02/24	3	91.33	3	91.73	91.90	0	8,532	0.00%
2020/02/21	0	0.00	6	90.48	90.70	-6	8,502	-0.07%
2020/02/20	8	91.66	5	92.38	91.00	3	8,474	0.04%
2020/02/19	13	90.58	11	90.37	92.10	2	8,358	0.02%
2020/02/18	1	88.40	1	88.30	88.30	0	8,233	0.00%
2020/02/17	0	0.00	3	88.97	88.40	-3	8,238	-0.04%
2020/02/14	2	88.45	0	0.00	88.80	2	8,215	0.02%
2020/02/13	2	88.50	5	88.02	87.80	-3	8,200	-0.04%
2020/02/12	5	88.38	7	87.93	88.50	-2	8,187	-0.02%
2020/02/11	1	85.30	2	85.20	85.50	-1	8,131	-0.01%
2020/02/10	0	0.00	3	83.80	84.00	-3	8,140	-0.04%
2020/02/07	2	86.60	2	86.00	85.40	0	8,138	0.00%
2020/02/06	10	87.55	9	87.79	88.00	1	8,139	0.01%
2020/02/05	5	87.28	7	88.29	86.70	-2	8,141	-0.02%
2020/02/04	14	87.34	8	87.84	87.60	6	8,089	0.07%
2020/02/03	2	81.95	4	82.80	84.80	-2	8,065	-0.02%
2020/01/31	7	86.77	4	86.33	86.50	3	8,256	0.04%
2020/01/30	8	87.66	3	87.00	86.60	5	8,282	0.06%
2020/01/20	1	95.00	1	94.80	96.20	0	8,158	0.00%
2020/01/17	1	95.00	18	95.65	95.00	-17	8,174	-0.21%
2020/01/16	3	95.13	44	96.20	96.60	-41	8,264	-0.50%
2020/01/15	14	96.18	24	96.55	95.50	-10	8,159	-0.12%
2020/01/14	14	98.37	3	98.30	98.30	11	8,055	0.14%
2020/01/13	8	97.36	45	97.78	98.20	-37	7,961	-0.46%
2020/01/10	16	98.69	5	99.32	97.00	11	7,897	0.14%
2020/01/09	20	99.85	14	100.10	100.50	6	7,686	0.08%
2020/01/08	19	99.10	9	100.13	97.40	10	7,556	0.13%
2020/01/07	25	100.04	18	99.24	99.20	7	7,403	0.09%
2020/01/06	22	105.80	75	107.35	103.00	-53	7,077	-0.75%
2020/01/03	22	104.91	49	104.21	104.50	-27	6,656	-0.41%
2020/01/02	27	110.67	11	110.18	108.50	16	6,306	0.25%
2019/12/31	35.1	106.02	6	106.83	108.00	29.1	6,011	0.48%
2019/12/30	71	106.23	36	105.72	105.50	35	5,801	0.60%
2019/12/27	70	107.16	18	107.14	106.00	52	5,576	0.93%
2019/12/26	99.1	105.82	58	106.22	106.50	41	5,269	0.78%
2019/12/25	29	99.42	39	99.46	101.50	-10	4,672	-0.21%
2019/12/24	37	96.33	28	96.31	96.50	9	4,318	0.21%
2019/12/23	28.1	96.12	47	96.25	95.80	-18.9	4,028	-0.47%
2019/12/20	29	87.60	26	87.95	88.90	3	3,572	0.08%
2019/12/19	16	86.15	17	87.19	85.60	-1	3,250	-0.03%
2019/12/18	13	86.38	21	86.59	86.50	-8	3,126	-0.26%
2019/12/17	30	86.14	33	85.80	86.00	-3	3,007	-0.10%
2019/12/16	8	81.84	22.3	81.93	82.80	-14.3	2,674	-0.53%
2019/12/13	0	0.00	2	80.10	79.10	-2	2,585	-0.08%
2019/12/12	7	81.09	4	81.25	80.20	3	2,560	0.12%
2019/12/10	0	0.00	1	79.00	79.20	-1	2,462	-0.04%
2019/12/09	2	79.25	0	0.00	78.90	2	2,476	0.08%
2019/12/06	1	78.80	2	78.55	78.40	-1	2,492	-0.04%
2019/12/05	3	78.97	1	79.00	78.70	2	2,519	0.08%
2019/11/28	2	77.95	0	0.00	77.80	2	2,560	0.08%
2019/11/27	2	78.50	2	78.50	78.70	0	2,591	0.00%
2019/11/26	2	78.90	3	78.47	78.90	-1	2,729	-0.04%
2019/11/25	1	77.00	2	77.70	77.40	-1	2,839	-0.04%
2019/11/21	3	75.80	0	0.00	76.50	3	2,896	0.10%
2019/11/20	2	76.55	0	0.00	76.60	2	2,931	0.07%
2019/11/19	1	78.20	1	78.00	77.80	0	2,967	0.00%
2019/11/18	1	77.90	2	78.10	78.10	-1	2,988	-0.03%
2019/11/15	0	0.00	1	78.20	78.20	-1	3,030	-0.03%
2019/11/14	4	77.80	1	77.80	77.70	3	3,075	0.10%
2019/11/12	6	79.82	5	79.90	80.10	1	3,145	0.03%
2019/11/11	3	79.73	2	79.80	79.70	1	3,175	0.03%
2019/11/08	0	0.00	2	84.00	83.00	-2	3,204	-0.06%
2019/11/07	2	83.65	0	0.00	83.60	2	3,248	0.06%
2019/11/06	1	84.50	2	85.70	84.20	-1	3,240	-0.03%
2019/11/05	3	85.93	1	85.90	85.20	2	3,239	0.06%
2019/11/04	7	85.90	7	86.10	85.40	0	3,240	0.00%
2019/11/01	3	84.73	6	85.03	85.30	-3	3,225	-0.09%
2019/10/31	5	84.42	5	84.32	84.00	0	3,225	0.00%
2019/10/30	48	85.84	35	86.14	84.90	13	3,181	0.41%
2019/10/29	4	84.70	3	84.73	84.80	1	2,957	0.03%
2019/10/28	0	0.00	21	82.39	82.10	-21	2,908	-0.72%
2019/10/25	4	84.43	5	84.36	83.00	-1	2,909	-0.03%
2019/10/24	15	83.69	12	83.63	84.30	3	2,857	0.10%
2019/10/23	2	81.30	2	81.15	81.10	0	2,728	0.00%
2019/10/17	0	0.00	1	79.90	79.80	-1	2,838	-0.04%
2019/10/16	3	80.10	0	0.00	79.80	3	2,929	0.10%
2019/10/15	1	79.90	1	80.00	79.10	0	3,218	0.00%
2019/10/14	2	78.80	1	79.50	78.90	1	3,284	0.03%
2019/10/09	0	0.00	0.2	79.50	79.00	-0.2	3,275	0.00%
2019/10/08	0	0.00	1	80.30	80.40	-1	3,290	-0.03%
2019/10/07	2	81.80	1	81.60	81.10	1	3,333	0.03%
2019/10/04	2	81.30	0	0.00	81.00	2	3,349	0.06%
2019/10/03	0	0.00	7	80.53	80.60	-7	3,366	-0.21%
2019/10/02	0	0.00	5	81.16	81.50	-5	3,389	-0.15%
2019/10/01	0	0.00	19	79.52	80.60	-19	3,381	-0.56%
2019/09/27	1	78.60	6	78.80	78.30	-5	3,409	-0.15%
2019/09/26	0	0.00	2	80.20	79.30	-2	3,494	-0.06%
2019/09/25	5	79.40	0	0.00	79.30	5	3,539	0.14%
2019/09/23	4	81.08	6	81.68	81.00	-2	3,757	-0.05%
2019/09/20	4	80.15	3	80.63	80.70	1	4,061	0.02%
2019/09/19	4	81.03	1	80.90	80.40	3	4,033	0.07%
2019/09/18	0	0.00	6	81.80	81.50	-6	4,017	-0.15%
2019/09/17	1	82.30	1	81.90	81.90	0	4,030	0.00%
2019/09/16	8	81.69	3	81.47	81.50	5	4,101	0.12%
2019/09/12	0	0.00	4	82.75	82.60	-4	4,166	-0.10%
2019/09/11	2	82.70	7	82.83	82.30	-5	4,240	-0.12%
2019/09/10	8	82.38	1	82.60	82.30	7	4,277	0.16%
2019/09/09	1	83.60	1	83.60	83.60	0	4,317	0.00%
2019/09/06	5	85.30	0	0.00	85.30	5	4,528	0.11%
2019/09/05	0	0.00	11	86.22	85.90	-11	4,789	-0.23%
2019/09/04	3	85.07	7	85.21	85.50	-4	4,813	-0.08%
2019/09/03	17	86.01	2	85.40	84.70	15	4,841	0.31%
2019/09/02	1	86.30	0	0.00	86.00	1	4,833	0.02%
2019/08/30	11	86.32	2	86.25	85.70	9	4,851	0.19%
2019/08/29	16	87.94	20	87.33	86.10	-4	4,820	-0.08%
2019/08/28	15	86.81	18	86.81	87.70	-3	4,687	-0.06%
2019/08/26	3	82.37	0	0.00	82.00	3	4,579	0.07%
2019/08/23	24	86.40	17	86.07	85.10	7	4,534	0.15%
2019/08/22	20	86.83	23	86.40	85.80	-3	4,491	-0.07%
2019/08/21	0.2	85.30	1	85.70	85.30	-0.9	4,431	-0.02%
2019/08/19	3	84.60	3	85.17	84.10	0	4,378	0.00%
2019/08/16	13	84.34	19	84.13	85.00	-6	4,345	-0.14%
2019/08/15	1	82.30	14	81.28	82.60	-13	4,266	-0.30%
2019/08/14	23	82.26	2	82.10	82.30	21	4,258	0.49%
2019/08/13	13	82.55	6	82.42	80.70	7	4,238	0.17%
2019/08/12	2	82.80	1	83.50	82.90	1	4,208	0.02%
2019/08/08	2	79.50	2	79.20	79.50	0	4,154	0.00%
2019/08/06	0	0.00	1	79.10	79.50	-1	4,196	-0.02%
2019/08/05	5	79.16	2	78.60	78.00	3	4,198	0.07%
2019/08/02	4	80.85	2	79.80	80.60	2	4,196	0.05%
2019/08/01	2	82.75	3	83.00	82.70	-1	4,210	-0.02%
2019/07/31	0	0.00	2	82.95	83.40	-2	4,220	-0.05%
2019/07/30	2	82.25	2	82.80	81.80	0	4,191	0.00%
2019/07/29	5	85.34	7	85.57	85.10	-2	4,203	-0.05%
2019/07/26	7	85.29	9	85.20	85.40	-2	4,270	-0.05%
2019/07/25	0	0.00	2	84.50	86.00	-2	4,275	-0.05%
2019/07/24	2	84.30	3	84.47	84.30	-1	4,282	-0.02%
2019/07/23	3	85.50	3	86.00	84.80	0	4,307	0.00%
2019/07/22	2	84.90	2	85.05	84.90	0	4,351	0.00%
2019/07/19	3	84.63	0	0.00	85.00	3	4,365	0.07%
2019/07/18	9	86.99	2	87.55	85.00	7	4,337	0.16%
2019/07/17	30	89.82	22	89.61	87.20	8	4,321	0.19%
2019/07/16	6	87.25	57	87.19	86.80	-51	4,094	-1.25%
2019/07/15	2	85.40	0	0.00	86.00	2	4,122	0.05%
2019/07/12	0	0.00	1	86.30	85.80	-1	4,268	-0.02%
2019/07/11	45.1	86.98	0	0.00	86.00	45.1	4,338	1.04%
2019/07/10	0	0.00	2	86.00	86.40	-2	4,383	-0.05%
2019/07/09	1	84.00	1	84.20	84.00	0	4,450	0.00%
2019/07/08	0	0.00	6	85.35	85.10	-6	4,593	-0.13%
2019/07/05	0	0.00	3	86.47	86.40	-3	4,668	-0.06%
2019/07/04	6	85.87	2	86.20	86.00	4	4,777	0.08%
2019/07/03	6	88.22	4	88.43	87.00	2	4,814	0.04%
2019/07/02	2	88.90	7	88.47	88.50	-5	4,827	-0.10%
2019/07/01	42	91.75	23	91.07	89.70	19	4,829	0.39%
2019/06/28	10	86.78	21	85.94	86.90	-11	4,801	-0.23%
2019/06/27	82	86.90	76	86.66	86.90	6	5,131	0.12%
2019/06/26	0	0.00	1	81.80	82.40	-1	4,997	-0.02%
2019/06/25	2	81.80	0	0.00	81.30	2	5,226	0.04%
2019/06/24	2	81.90	3	81.40	82.70	-1	5,489	-0.02%
2019/06/21	7	83.11	9	83.96	80.80	-2	6,009	-0.03%
2019/06/20	12	83.81	7	83.54	84.00	5	6,228	0.08%
2019/06/19	1	82.70	10	82.07	82.20	-9	6,977	-0.13%
2019/06/18	5	81.40	25	82.26	80.80	-20	7,536	-0.27%
2019/06/17	22	81.60	2	82.20	83.00	20	7,921	0.25%
2019/06/14	65	81.98	55	82.00	81.60	10	7,923	0.13%
2019/06/13	56	80.81	54	80.42	80.40	2	7,774	0.03%
2019/06/12	0	0.00	2	75.55	76.00	-2	7,605	-0.03%
2019/06/11	3	74.70	2	74.75	74.10	1	7,906	0.01%
2019/06/10	1	72.60	2	73.35	73.50	-1	8,015	-0.01%
2019/06/06	1	70.10	0	0.00	70.00	1	8,052	0.01%
2019/06/03	2	72.50	2	72.50	72.20	0	8,071	0.00%
2019/05/31	5	74.16	2	74.15	73.60	3	8,119	0.04%
2019/05/30	3	73.23	0	0.00	73.10	3	8,167	0.04%
2019/05/24	3	72.60	2	72.30	72.60	1	8,468	0.01%
2019/05/22	1	77.10	0	0.00	75.50	1	9,113	0.01%
2019/05/21	2	76.25	0	0.00	77.30	2	9,173	0.02%
2019/05/20	0	0.00	8	74.73	75.20	-8	9,297	-0.09%
2019/05/17	3	75.53	3	75.63	75.00	0	9,366	0.00%
2019/05/16	1	78.90	1	78.80	78.00	0	9,375	0.00%
2019/05/15	1	79.80	3	80.93	80.00	-2	9,406	-0.02%
2019/05/14	4	79.23	2	77.00	80.60	2	9,518	0.02%
2019/05/13	2	79.75	1	79.00	78.50	1	9,507	0.01%
2019/05/10	1	82.20	1	81.70	81.50	0	9,510	0.00%
2019/05/09	1	83.30	0	0.00	82.00	1	9,554	0.01%
2019/05/08	0	0.00	3	84.00	85.40	-3	9,574	-0.03%
2019/05/07	3	87.00	2	87.00	86.00	1	9,573	0.01%
2019/05/06	4	86.38	0	0.00	85.70	4	9,611	0.04%
2019/05/03	9	90.34	10	90.18	89.70	-1	9,571	-0.01%
2019/05/02	5	88.06	3	88.53	88.00	2	9,524	0.02%
2019/04/30	3	86.80	7	87.27	88.30	-4	9,544	-0.04%
2019/04/29	8.1	86.66	3	85.97	85.50	5.1	9,591	0.05%
2019/04/26	2	88.30	2	89.05	87.50	0	9,773	0.00%
2019/04/25	1	92.20	1	91.80	91.40	0	9,894	0.00%
2019/04/24	3	90.87	2	90.85	90.80	1	9,943	0.01%
2019/04/23	4	90.33	3	90.70	90.40	1	10,073	0.01%
2019/04/22	4	92.58	1	91.80	92.00	3	10,362	0.03%
2019/04/19	2	91.30	4	92.55	91.30	-2	10,529	-0.02%
2019/04/18	0	0.00	30	91.45	92.50	-30	10,755	-0.28%
2019/04/17	3.1	91.20	7	91.77	91.20	-4	10,669	-0.04%
2019/04/16	6	93.23	21	91.73	92.20	-15	10,632	-0.14%
2019/04/15	1	91.60	6	93.27	93.60	-5	10,584	-0.05%
2019/04/12	8.1	92.85	15	93.00	91.50	-7	10,511	-0.07%
2019/04/11	3	96.27	11	95.44	94.80	-8	10,375	-0.08%
2019/04/10	8.1	97.31	17	96.13	96.30	-8.9	10,308	-0.09%
2019/04/09	1	97.30	0	0.00	96.10	1	10,267	0.01%
2019/04/08	11	97.23	3	97.40	96.50	8	10,221	0.08%
2019/04/03	5	98.66	1	98.60	97.50	4	10,114	0.04%
2019/04/02	24	98.28	27	98.58	98.80	-3	10,066	-0.03%
2019/04/01	66	100.61	52	100.31	97.40	14	9,895	0.14%
2019/03/29	25	96.83	22	97.41	98.40	3	9,486	0.03%
2019/03/28	16	97.46	21	96.99	96.40	-5	9,346	-0.05%
2019/03/27	29	97.08	56	96.33	97.70	-27	9,125	-0.30%
2019/03/26	127	99.56	114	99.10	99.10	13	8,857	0.15%	大買/大賣/
2019/03/25	85	93.75	53	93.77	95.60	32	8,350	0.38%
2019/03/22	135	94.38	146	95.01	94.60	-11	8,080	-0.14%	大買/大賣/
2019/03/21	113	87.49	84	88.49	90.50	29	7,287	0.40%	大買/
2019/03/20	71	84.14	74	84.64	82.30	-3	6,741	-0.04%
2019/03/19	6	79.37	6	79.82	80.20	0	6,353	0.00%
2019/03/18	2	79.15	4	80.15	78.80	-2	6,301	-0.03%
2019/03/15	28	78.78	33	79.23	78.80	-5	6,244	-0.08%
2019/03/14	43	80.08	31	79.50	80.10	12	6,161	0.19%
2019/03/13	11	78.67	8	78.21	79.10	3	5,920	0.05%
2019/03/12	1	76.00	1	76.60	75.60	0	5,834	0.00%
2019/03/08	0	0.00	5	74.50	74.80	-5	5,987	-0.08%
2019/03/07	7	75.84	7	76.74	75.60	0	6,020	0.00%
2019/03/06	2	78.15	2	78.35	77.40	0	6,106	0.00%
2019/03/05	3	77.80	2	78.40	77.20	1	6,139	0.02%
2019/03/04	14	78.78	10	77.40	77.00	4	6,128	0.07%
2019/02/27	2	77.20	1	76.30	77.20	1	6,089	0.02%
2019/02/26	5	77.84	4	78.85	77.50	1	6,118	0.02%
2019/02/25	18	79.93	13	79.96	79.20	5	6,320	0.08%
2019/02/22	12	79.12	22	78.76	78.80	-10	6,205	-0.16%
2019/02/21	49	78.11	57	79.05	79.70	-8	6,066	-0.13%
2019/02/20	22	76.29	6	75.73	74.20	16	5,579	0.29%
2019/02/19	14	75.84	5	75.42	75.00	9	5,591	0.16%
2019/02/18	4	74.48	2	73.05	74.50	2	5,466	0.04%
2019/02/15	0	0.00	6	72.53	72.50	-6	5,404	-0.11%
2019/02/14	3	74.43	1	75.20	74.10	2	5,410	0.04%
2019/02/13	9	75.60	14	75.64	74.80	-5	5,440	-0.09%
2019/02/12	4	74.90	3	75.47	75.00	1	5,329	0.02%
2019/02/11	1	74.70	0	75.50	74.80	1	5,362	0.02%
2019/01/30	8	73.79	4	74.50	73.50	4	5,743	0.07%
2019/01/29	1	73.60	2	73.85	74.00	-1	6,050	-0.02%
2019/01/28	1	72.80	0	0.00	72.70	1	6,021	0.02%
2019/01/25	5	73.66	4	73.63	73.20	1	6,071	0.02%
2019/01/24	0	0.00	1	73.20	72.50	-1	6,106	-0.02%
2019/01/23	4	73.13	0	0.00	72.50	4	6,125	0.07%
2019/01/22	2.5	73.36	0	0.00	73.00	2.5	6,136	0.04%
2019/01/21	5	74.62	3	73.97	73.80	2	6,157	0.03%
2019/01/18	29	75.16	40	75.48	74.30	-11	6,148	-0.18%
2019/01/17	22	75.69	17	74.37	72.70	5	5,990	0.08%
2019/01/16	2	74.50	8	74.36	74.10	-6	5,890	-0.10%
2019/01/15	25	74.58	28	74.35	75.50	-3	5,839	-0.05%
2019/01/14	60	74.58	66	74.95	75.10	-6	5,709	-0.11%
2019/01/11	49	72.56	48	72.33	71.80	1	5,386	0.02%
2019/01/10	13	71.22	13.2	71.53	71.50	-0.2	5,164	0.00%
2019/01/09	11	69.02	5	68.72	67.60	6	4,877	0.12%
2019/01/08	1	67.40	1	68.10	68.50	0	4,827	0.00%
2019/01/07	5	66.36	5	66.24	66.40	0	4,801	0.00%
2019/01/04	1	62.90	1	63.70	64.00	0	4,813	0.00%
2019/01/03	0	0.00	3	65.67	65.30	-3	4,893	-0.06%
2019/01/02	9	66.70	7	66.97	67.00	2	4,968	0.04%
2018/12/28	6	66.32	7	66.26	66.20	-1	4,990	-0.02%
2018/12/27	0	0.00	4	64.58	65.20	-4	4,989	-0.08%
2018/12/26	2	63.55	1	64.40	62.70	1	4,986	0.02%
2018/12/25	1	63.70	1	63.80	63.70	0	5,055	0.00%
2018/12/24	2	64.80	0	0.00	65.00	2	5,187	0.04%
2018/12/21	0	0.00	2	63.25	64.60	-2	5,238	-0.04%
2018/12/20	2	64.50	0	0.00	64.50	2	5,217	0.04%
2018/12/19	0.2	67.00	1	67.50	66.30	-0.8	5,225	-0.02%
2018/12/18	1	68.60	0	0.00	66.70	1	5,263	0.02%
2018/12/14	0	0.00	1	67.90	67.50	-1	5,358	-0.02%
2018/12/13	8	68.43	0	0.00	67.40	8	5,338	0.15%
2018/12/12	1	67.00	2	67.30	67.70	-1	5,285	-0.02%
2018/12/11	3	64.63	1	64.50	64.60	2	5,251	0.04%
2018/12/10	5	62.94	11	63.79	63.50	-6	5,277	-0.11%
2018/12/06	9	65.57	9	65.52	64.70	0	5,302	0.00%
2018/12/05	2	66.95	1	67.30	66.90	1	5,326	0.02%
2018/12/04	1	69.50	2	70.50	69.90	-1	5,422	-0.02%
2018/12/03	2	70.40	6	69.78	69.80	-4	5,413	-0.07%
2018/11/30	0	0.00	1	67.00	66.70	-1	5,250	-0.02%
2018/11/29	2	67.95	1	70.50	66.50	1	5,216	0.02%
2018/11/28	2	66.45	1	67.10	68.00	1	5,100	0.02%
2018/11/27	1	65.50	0	0.00	66.90	1	5,032	0.02%
2018/11/26	1	64.90	0	0.00	65.00	1	4,961	0.02%
2018/11/23	5	65.04	6	64.07	64.40	-1	4,940	-0.02%
2018/11/22	56	68.24	55	67.98	64.10	1	4,887	0.02%
2018/11/21	2	63.00	10	62.20	63.60	-8	4,645	-0.17%
2018/11/19	0	0.00	4	63.60	63.50	-4	4,629	-0.09%
2018/11/16	27	63.14	3	64.00	62.60	24	4,624	0.52%
2018/11/15	0	0.00	1	61.30	61.70	-1	4,569	-0.02%
2018/11/13	1	59.00	16	58.86	62.20	-15	4,617	-0.32%
2018/11/12	4	62.05	2	61.75	61.10	2	4,614	0.04%
2018/11/09	1	61.00	1	61.90	62.00	0	4,641	0.00%
2018/11/08	2	63.30	3	63.27	61.80	-1	4,694	-0.02%
2018/11/07	35	62.59	40	62.72	63.00	-5	4,732	-0.11%
2018/11/06	44	64.36	39	64.49	62.50	5	4,522	0.11%
2018/11/05	1	59.10	4	59.58	60.60	-3	4,226	-0.07%
2018/11/02	3	58.57	3	59.10	58.20	0	4,408	0.00%
2018/11/01	7	57.57	5	58.26	57.90	2	4,733	0.04%
2018/10/31	2	55.40	0	0.00	55.40	2	4,905	0.04%
2018/10/29	10	52.69	11	52.76	54.00	-1	4,862	-0.02%
2018/10/26	2	56.75	2	57.35	54.80	0	4,844	0.00%
2018/10/25	5	57.38	0	0.00	56.80	5	4,816	0.10%
2018/10/24	3	62.07	2	61.20	60.20	1	4,759	0.02%
2018/10/23	0	0.00	10	58.80	58.00	-10	4,734	-0.21%
2018/10/22	0	0.00	5	59.30	60.90	-5	4,739	-0.11%
2018/10/19	13	59.68	8	59.70	59.70	5	4,740	0.11%
2018/10/18	3	58.87	2	58.50	58.50	1	4,744	0.02%
2018/10/17	5	59.96	3	58.57	58.50	2	4,821	0.04%
2018/10/16	1	58.80	0	0.00	57.80	1	4,898	0.02%
2018/10/12	1	55.20	12	56.92	57.40	-11	5,083	-0.22%
2018/10/11	12	54.83	1	56.20	54.50	11	5,070	0.22%
2018/10/09	1	65.00	0	0.00	60.50	1	5,094	0.02%
2018/10/08	1	65.00	1	64.50	64.80	0	5,036	0.00%
2018/10/05	3	67.10	0	0.00	67.00	3	5,060	0.06%
2018/10/04	2	69.80	0	0.00	70.20	2	5,118	0.04%
2018/10/03	15	70.57	11	70.38	70.00	4	5,118	0.08%
2018/10/02	4	75.65	1	74.80	73.50	3	5,095	0.06%
2018/10/01	1	72.70	3	72.83	73.30	-2	5,000	-0.04%
2018/09/27	1	71.10	0	0.00	71.70	1	5,147	0.02%
2018/09/26	3	73.20	0	0.00	71.40	3	5,164	0.06%
2018/09/25	0	0.00	3	72.17	72.20	-3	5,172	-0.06%
2018/09/21	30	67.53	29	68.06	70.20	1	5,170	0.02%
2018/09/20	10	70.65	0	0.00	70.70	10	5,080	0.20%
2018/09/19	3	70.73	50	70.56	70.20	-47	5,087	-0.92%
2018/09/18	11	68.65	13	69.18	70.00	-2	5,141	-0.04%
2018/09/17	1	72.00	0	0.00	71.70	1	5,179	0.02%
2018/09/14	5	69.90	5	70.84	71.70	0	5,216	0.00%
2018/09/13	6.1	69.06	8	70.08	68.50	-1.9	5,236	-0.04%
2018/09/12	6	70.13	4	68.48	69.20	2	5,278	0.04%
2018/09/11	55	69.10	57	69.28	70.70	-2	5,357	-0.04%
2018/09/10	5	69.56	4	71.70	69.30	1	5,325	0.02%
2018/09/07	1	78.00	1	77.10	77.00	0	5,431	0.00%
2018/09/05	2	81.00	7	80.30	80.20	-5	5,869	-0.09%
2018/09/03	1	79.00	0	0.00	78.70	1	6,833	0.01%
2018/08/30	1	81.40	1	80.60	80.70	0	7,340	0.00%
2018/08/29	1	80.60	0	0.00	80.40	1	7,524	0.01%
2018/08/28	1	81.00	0	0.00	80.60	1	7,796	0.01%
2018/08/27	2	78.80	2	79.40	80.40	0	7,822	0.00%
2018/08/24	0	0.00	1	78.70	78.60	-1	7,863	-0.01%
2018/08/23	3	80.60	2	81.00	79.30	1	7,938	0.01%
2018/08/22	2	80.25	1	80.00	80.10	1	7,956	0.01%
2018/08/21	6	79.80	7	79.27	79.70	-1	8,028	-0.01%
2018/08/20	2	78.25	1	78.10	78.60	1	8,107	0.01%
2018/08/17	6	81.57	7	79.79	79.50	-1	8,203	-0.01%
2018/08/16	10	77.76	7	78.87	80.00	3	8,362	0.04%
2018/08/15	8	81.25	9	80.73	80.00	-1	8,296	-0.01%
2018/08/14	10	80.64	5	80.60	81.60	5	8,375	0.06%
2018/08/13	13	82.39	117	82.78	82.60	-104	8,370	-1.24%	大賣/鉅額交易
2018/08/10	1	91.50	3	90.47	88.30	-2	8,213	-0.02%
2018/08/09	9	90.40	10	90.48	90.80	-1	8,330	-0.01%
2018/08/08	19	89.72	16	90.16	92.20	3	8,183	0.04%
2018/08/07	16	83.13	97	82.70	83.90	-81	7,839	-1.03%
2018/08/06	1	88.00	20	87.57	88.00	-19	7,689	-0.25%
2018/08/03	1	88.30	0	0.00	88.70	1	7,762	0.01%
2018/08/02	27	89.46	1	88.10	88.10	26	7,787	0.33%
2018/08/01	7	90.33	12	90.07	89.10	-5	7,823	-0.06%
2018/07/31	3	89.27	1	89.50	89.30	2	7,818	0.03%
2018/07/30	5	89.48	7	90.21	89.70	-2	7,938	-0.03%
2018/07/26	1	89.40	2	88.80	88.10	-1	7,950	-0.01%
2018/07/25	3	89.50	2	88.50	88.50	1	7,991	0.01%
2018/07/24	2	87.65	1	88.60	89.00	1	8,123	0.01%
2018/07/23	4	89.73	3	89.17	89.50	1	8,134	0.01%
2018/07/20	4	93.48	3	92.23	92.20	1	8,180	0.01%
2018/07/19	4	93.03	3	92.90	91.10	1	8,116	0.01%
2018/07/18	1	92.50	1	90.20	90.30	0	8,211	0.00%
2018/07/17	3	92.37	3	92.97	91.90	0	8,406	0.00%
2018/07/16	1	91.70	0	0.00	91.70	1	8,455	0.01%
2018/07/13	1	92.70	13	91.68	91.00	-12	8,549	-0.14%
2018/07/12	12	90.35	2	91.55	91.50	10	8,961	0.11%
2018/07/10	0	0.00	4	89.43	88.90	-4	9,647	-0.04%
2018/07/09	1	87.30	0	0.00	87.30	1	9,676	0.01%
2018/07/06	21	86.92	2	86.25	89.40	19	9,702	0.20%
2018/07/05	40	89.25	2	87.90	86.00	38	9,703	0.39%
2018/07/03	5	91.50	3	92.57	90.50	2	9,676	0.02%
2018/07/02	1	93.00	12	94.34	92.00	-11	9,669	-0.11%
2018/06/29	5	93.20	5	93.18	94.00	0	9,665	0.00%
2018/06/28	13	91.85	0	0.00	91.70	13	9,635	0.13%
2018/06/27	0	0.00	1	92.20	90.90	-1	9,654	-0.01%
2018/06/26	1	91.00	1	92.20	92.50	0	9,635	0.00%
2018/06/25	2	93.95	0	0.00	93.30	2	9,602	0.02%
2018/06/22	3	96.77	0	0.00	96.80	3	9,646	0.03%
2018/06/21	1	99.90	3	99.77	98.50	-2	9,690	-0.02%
2018/06/20	6	99.85	6	101.27	99.00	0	9,823	0.00%
2018/06/19	4	104.63	3	103.00	102.00	1	9,921	0.01%
2018/06/15	26	110.52	18	109.25	107.00	8	10,086	0.08%
2018/06/14	4	109.25	10	110.25	110.00	-6	10,122	-0.06%
2018/06/13	25	114.56	18	114.97	109.50	7	10,003	0.07%
2018/06/12	14	112.71	25	113.06	111.50	-11	9,896	-0.11%
2018/06/11	25	111.44	26	112.08	111.00	-1	9,973	-0.01%
2018/06/08	10	103.70	29	105.62	107.50	-19	9,426	-0.20%
2018/06/07	15	98.58	0	0.00	97.90	15	9,122	0.16%
2018/06/06	4	102.08	6	101.30	99.30	-2	9,083	-0.02%
2018/06/05	9	99.93	29	97.51	98.90	-20	9,182	-0.22%
2018/06/04	0	0.00	15	95.53	95.30	-15	8,960	-0.17%
2018/06/01	7	94.97	2	95.20	94.70	5	9,016	0.06%
2018/05/31	15	95.14	15	94.71	94.70	0	9,096	0.00%
2018/05/30	2	93.15	0	0.00	93.20	2	9,150	0.02%
2018/05/29	5	95.80	3	96.37	95.50	2	9,289	0.02%
2018/05/28	2	95.85	14	96.04	95.90	-12	9,717	-0.12%
2018/05/25	7	95.94	17	95.45	95.20	-10	9,996	-0.10%
2018/05/24	14	95.07	10	95.17	95.00	4	9,908	0.04%
2018/05/23	1	91.50	0	0.00	92.10	1	9,867	0.01%
2018/05/22	15	94.74	10	94.40	92.50	5	9,902	0.05%
2018/05/21	2	92.70	1	93.00	92.50	1	9,906	0.01%
2018/05/17	6	93.27	10	93.66	92.20	-4	10,010	-0.04%
2018/05/16	3	91.40	1	89.00	90.00	2	9,969	0.02%
2018/05/15	0	0.00	5	89.12	88.30	-5	10,102	-0.05%
2018/05/14	6	88.57	4	88.70	88.60	2	10,327	0.02%
2018/05/11	2	91.40	1	91.80	90.00	1	10,396	0.01%
2018/05/10	4	92.00	6	91.53	91.30	-2	10,518	-0.02%
2018/05/09	11	91.80	13.3	91.50	90.30	-2.3	10,770	-0.02%
2018/05/08	7	91.11	6	91.42	90.70	1	10,944	0.01%
2018/05/07	9	91.70	8	92.15	92.30	1	11,138	0.01%
2018/05/04	1	90.00	4	90.30	89.80	-3	11,659	-0.03%
2018/05/03	8	89.91	5	89.74	89.20	3	11,957	0.03%
2018/05/02	3	91.90	5	91.08	90.40	-2	12,704	-0.02%
2018/04/30	23	88.31	24.1	88.19	92.40	-1.1	13,070	-0.01%
2018/04/27	36	90.53	5	90.68	91.00	31	12,940	0.24%
2018/04/26	40	88.78	38	88.91	89.90	2	12,914	0.02%
2018/04/25	26	95.23	18	94.58	95.30	8	12,840	0.06%
2018/04/24	35	96.73	27	96.63	95.00	8	12,816	0.06%
2018/04/23	34	99.69	51.3	103.37	99.50	-17.3	12,740	-0.14%
2018/04/20	14	108.39	24	107.04	106.50	-10	12,537	-0.08%
2018/04/19	11	107.18	0	0.00	106.50	11	12,413	0.09%
2018/04/18	79	110.77	63	108.94	107.00	16	12,497	0.13%
2018/04/17	56	110.78	45	110.84	109.50	11	12,046	0.09%
2018/04/16	2.1	104.76	9	103.94	104.00	-6.9	11,418	-0.06%
2018/04/13	0	0.00	3	103.17	102.50	-3	11,333	-0.03%
2018/04/12	7	102.93	3	102.50	102.00	4	11,311	0.04%
2018/04/11	14	104.32	12	102.00	101.50	2	11,358	0.02%
2018/04/10	5	103.60	0	0.00	103.00	5	11,373	0.04%
2018/04/03	3	100.17	3	100.17	100.50	0	11,428	0.00%
2018/03/31	10	102.50	1.3	102.88	102.50	8.7	11,617	0.07%
2018/03/30	1	102.00	0	0.00	102.50	1	11,741	0.01%
2018/03/29	2	103.25	0	0.00	103.00	2	11,891	0.02%
2018/03/28	9	104.06	6	104.50	104.00	3	11,923	0.03%
2018/03/27	5	105.80	5	104.90	105.00	0	11,935	0.00%
2018/03/26	7	104.14	8	104.50	104.00	-1	11,928	-0.01%
2018/03/23	7	102.43	28	101.30	103.50	-21	11,928	-0.18%
2018/03/22	12	111.08	18	111.11	107.50	-6	11,923	-0.05%
2018/03/21	16	111.19	23	111.48	111.50	-7	11,799	-0.06%
2018/03/20	21	112.45	36	113.21	108.50	-15	11,627	-0.13%
2018/03/19	17	109.44	9	110.06	111.50	8	11,530	0.07%
2018/03/16	33	111.38	13	110.38	109.50	20	11,568	0.17%
2018/03/15	47	110.48	41	110.71	109.00	6	11,700	0.05%
2018/03/14	3	106.00	1	106.00	107.00	2	11,310	0.02%
2018/03/13	12.2	106.50	9	107.11	106.00	3.2	11,513	0.03%
2018/03/12	2	104.75	3	105.17	104.50	-1	11,617	-0.01%
2018/03/09	10	107.95	21	108.02	104.50	-11	11,812	-0.09%
2018/03/08	8	103.88	8	103.63	104.00	0	11,748	0.00%
2018/03/07	14	104.93	44	103.16	103.00	-30	11,836	-0.25%
2018/03/06	5	106.50	0	0.00	106.00	5	11,998	0.04%
2018/03/05	3	108.50	1	107.50	105.50	2	12,005	0.02%
2018/03/02	2	107.00	3	107.67	107.50	-1	11,990	-0.01%
2018/03/01	72	111.47	31	110.31	110.00	41	11,933	0.34%
2018/02/27	40	105.89	59	108.69	110.00	-19	11,587	-0.16%
2018/02/26	19	100.21	17	100.06	100.00	2	11,284	0.02%
2018/02/23	47	102.52	44	100.78	100.50	3	11,390	0.03%
2018/02/22	3	98.73	3	99.57	99.70	0	11,747	0.00%
2018/02/21	8	98.45	20	97.86	100.50	-12	11,855	-0.10%
2018/02/12	5	93.96	1	94.10	93.00	4	11,861	0.03%
2018/02/09	18	89.89	13	90.97	96.00	5	12,282	0.04%
2018/02/08	5	96.06	5	97.76	96.00	0	12,232	0.00%
2018/02/07	17	99.89	15	97.97	97.80	2	12,194	0.02%
2018/02/06	70	99.15	46	102.52	97.80	24	12,216	0.20%
2018/02/05	45	108.34	8	108.25	108.50	37	12,046	0.31%
2018/02/02	36	113.33	41	113.70	112.50	-5	12,119	-0.04%
2018/02/01	59.1	116.44	57	114.36	114.00	2.1	12,158	0.02%
2018/01/31	9	119.11	49	118.96	118.00	-40	12,072	-0.33%
2018/01/30	34	122.03	62	122.27	123.00	-28	12,087	-0.23%
2018/01/29	136	121.30	78	122.44	124.00	58	12,033	0.48%	大買/
2018/01/26	1	118.00	13	116.73	116.00	-12	11,783	-0.10%
2018/01/25	6	110.92	25	113.84	116.00	-19	11,579	-0.16%
2018/01/24	12	103.55	3	101.40	105.50	9	10,980	0.08%
2018/01/22	2	96.90	0	0.00	98.20	2	11,386	0.02%
2018/01/19	1	95.80	3	96.23	95.30	-2	11,767	-0.02%
2018/01/18	11	99.86	10	98.00	97.50	1	11,898	0.01%
2018/01/17	2	100.50	0	0.00	99.50	2	12,261	0.02%
2018/01/15	0	0.00	1	97.60	97.80	-1	12,979	-0.01%
2018/01/12	3	99.60	3	99.30	98.00	0	13,301	0.00%
2018/01/10	1	94.50	0	0.00	95.00	1	13,922	0.01%
2018/01/09	0	0.00	1	97.80	95.50	-1	14,366	-0.01%
2018/01/08	0	0.00	1	98.50	97.50	-1	14,563	-0.01%
2018/01/05	1	101.50	2	99.45	100.00	-1	14,791	-0.01%
2018/01/04	2	99.25	1	99.70	99.70	1	15,107	0.01%
2018/01/03	3	98.40	0	0.00	98.50	3	15,646	0.02%
2018/01/02	1	94.50	2	96.10	98.40	-1	16,449	-0.01%