亞光 (3019)-元大-竹北券商分點個股進出

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
144.5
漲跌
▲13.0
漲幅
+9.89%
成交量
48,191張
產業
上市光電類股
875人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	18	137.03	36.1	138.30	144.50	-18.1	12,779	-0.14%
2024/12/16	70	132.58	77	133.20	131.50	-7	12,137	-0.06%
2024/12/13	40	125.46	59.3	126.96	128.00	-19.3	11,149	-0.17%
2024/12/12	18	120.14	16	121.16	120.00	2	10,540	0.02%
2024/12/11	18	119.28	14	120.32	119.50	4	10,254	0.04%
2024/12/10	24.7	115.40	6.2	116.19	114.50	18.5	9,871	0.19%
2024/12/09	0	0.00	16.6	115.07	116.50	-16.6	9,765	-0.17%
2024/12/06	7.2	112.21	3	112.33	109.50	4.2	9,743	0.04%
2024/12/05	1	114.00	4	115.38	114.00	-3	9,952	-0.03%
2024/12/04	2.6	113.58	12	114.50	115.00	-9.4	10,380	-0.09%
2024/12/03	8	112.56	10	112.80	112.50	-2	10,502	-0.02%
2024/12/02	8.2	107.72	0.2	107.50	108.50	8	10,543	0.08%
2024/11/29	1	106.50	0	0.00	107.50	1	10,678	0.01%
2024/11/28	1	104.00	4	103.75	104.50	-3	11,017	-0.03%
2024/11/27	4	107.63	1	108.50	105.00	3	11,779	0.03%
2024/11/26	5	113.50	3.2	112.59	112.50	1.8	11,888	0.02%
2024/11/25	2	113.75	5	113.30	113.00	-3	12,312	-0.02%
2024/11/22	13	114.04	9	114.06	113.00	4	12,452	0.03%
2024/11/21	12	110.67	13	112.04	112.00	-1	12,604	-0.01%
2024/11/20	9	108.44	0	0.00	108.00	9	12,999	0.07%
2024/11/19	4.1	108.01	17	109.24	110.50	-12.9	13,224	-0.10%
2024/11/18	4	104.25	5	103.50	103.50	-1	13,272	-0.01%
2024/11/15	3	105.50	3	106.00	107.00	0	13,896	0.00%
2024/11/14	2	103.75	0	0.00	104.00	2	14,340	0.01%
2024/11/13	1	107.50	3	108.00	106.50	-2	15,121	-0.01%
2024/11/12	1	107.00	1.5	106.67	106.50	-0.5	16,050	0.00%
2024/11/11	0	0.00	4	107.75	108.50	-4	16,799	-0.02%
2024/11/08	6	107.17	5	106.30	105.50	1	17,347	0.01%
2024/11/07	8.2	108.79	11	108.09	107.50	-2.8	17,897	-0.02%
2024/11/06	4	106.63	2	106.25	106.50	2	18,210	0.01%
2024/11/05	4	104.88	5	106.70	106.00	-1	18,669	-0.01%
2024/11/04	29	108.16	12	106.21	104.00	17	18,799	0.09%
2024/11/01	0	0.00	3	105.00	105.00	-3	18,597	-0.02%
2024/10/30	0	103.00	2	103.25	102.50	-2	18,703	-0.01%
2024/10/29	3	104.67	6	103.58	103.00	-3	18,872	-0.02%
2024/10/28	5	105.00	3	105.00	105.00	2	18,915	0.01%
2024/10/25	5	108.90	6	109.00	108.50	-1	18,911	-0.01%
2024/10/24	14	108.00	8	106.13	104.00	6	18,822	0.03%
2024/10/23	2	105.50	6	105.67	105.50	-4	18,721	-0.02%
2024/10/22	2	104.50	0	0.00	105.50	2	18,755	0.01%
2024/10/21	0	0.00	3	104.00	105.00	-3	18,896	-0.02%
2024/10/18	0	0.00	1.1	102.54	102.50	-1.1	18,984	-0.01%
2024/10/17	1	103.52	1	103.50	103.50	0	19,053	0.00%
2024/10/16	10.1	103.00	2	104.25	102.50	8.1	19,170	0.04%
2024/10/15	5	105.00	0	0.00	103.50	5	19,385	0.03%
2024/10/14	3	104.67	3	104.83	105.50	0	20,052	0.00%
2024/10/11	27.1	105.42	16	106.03	103.50	11.1	20,564	0.05%
2024/10/09	3.1	114.25	3	110.00	111.00	0.1	20,478	0.00%
2024/10/08	1	112.52	1	113.00	113.00	0	20,478	0.00%
2024/10/07	6.4	115.69	8	116.38	115.50	-1.6	20,534	-0.01%
2024/10/04	3.2	112.06	4	112.25	113.00	-0.8	20,694	0.00%
2024/10/01	6.1	115.31	3	114.33	114.00	3.1	20,661	0.01%
2024/09/30	1	114.00	1	116.00	114.00	0	20,515	0.00%
2024/09/27	50.7	117.10	50.4	118.00	115.00	0.3	20,388	0.00%
2024/09/26	49.7	123.05	17.2	122.25	119.00	32.5	19,964	0.16%
2024/09/25	34.1	126.99	27.5	128.01	131.50	6.6	19,175	0.03%
2024/09/24	11	121.14	10.1	121.75	123.00	1	18,623	0.01%
2024/09/23	6.2	123.11	16.3	123.06	124.00	-10.1	18,414	-0.05%
2024/09/20	2	120.25	3	120.83	118.50	-1	18,117	-0.01%
2024/09/19	6.2	117.27	14	116.93	120.00	-7.8	17,906	-0.04%
2024/09/18	8	115.50	4	114.38	114.00	4	17,756	0.02%
2024/09/16	15	120.10	3	118.50	118.50	12	17,614	0.07%
2024/09/13	1	119.50	6.3	119.06	123.00	-5.3	17,417	-0.03%
2024/09/12	4	116.88	1	116.00	116.00	3	17,145	0.02%
2024/09/11	1	113.50	2.2	114.93	113.50	-1.2	17,016	-0.01%
2024/09/10	5.1	115.79	5	116.30	113.50	0.1	16,958	0.00%
2024/09/09	2	113.00	1	113.00	115.50	1	16,787	0.01%
2024/09/06	10.2	117.81	9	118.06	114.50	1.2	16,733	0.01%
2024/09/05	21.1	123.96	20	121.43	118.00	1.1	16,462	0.01%
2024/09/04	12.4	117.43	15	116.40	116.50	-2.6	15,927	-0.02%
2024/09/03	12	122.25	11	120.77	122.00	1	15,706	0.01%
2024/09/02	13.5	123.17	13	122.31	121.00	0.5	15,563	0.00%
2024/08/30	16.1	123.37	17.2	123.78	122.00	-1.1	15,431	-0.01%
2024/08/29	15.2	126.88	21	125.40	128.00	-5.8	15,050	-0.04%
2024/08/28	24.1	122.16	16	121.22	121.50	8.1	14,231	0.06%
2024/08/27	12.2	121.44	19	120.89	120.50	-6.8	13,968	-0.05%
2024/08/26	6.1	118.50	3	115.83	115.00	3.1	13,487	0.02%
2024/08/23	35	118.99	51	118.91	121.50	-16	13,259	-0.12%
2024/08/22	17.1	118.46	41	118.39	116.00	-23.9	12,891	-0.19%
2024/08/21	12	125.79	13	124.62	126.50	-1	12,310	-0.01%
2024/08/20	18	122.97	15	122.70	122.50	3	11,942	0.03%
2024/08/19	11.6	125.95	17.5	125.03	122.00	-6	11,626	-0.05%
2024/08/16	20.2	121.65	24.5	120.04	121.00	-4.3	10,945	-0.04%
2024/08/15	67	113.84	21	116.79	117.00	46	10,458	0.44%
2024/08/14	44	111.32	42.1	111.87	111.50	1.9	9,610	0.02%
2024/08/13	44	102.01	62.1	103.91	108.00	-18.1	8,623	-0.21%
2024/08/12	39	98.65	42.3	99.10	98.40	-3.3	7,825	-0.04%
2024/08/09	101.1	97.66	100	96.41	95.40	1.1	7,208	0.01%	大買/
2024/08/08	10	95.44	16.3	95.28	94.00	-6.3	6,579	-0.10%
2024/08/07	39	91.91	27	93.07	93.40	12	6,158	0.19%
2024/08/06	11	83.57	8	83.94	87.50	3	5,620	0.05%
2024/08/05	4	80.28	0	0.00	79.60	4	5,402	0.07%
2024/08/02	9.7	90.20	3	89.67	88.40	6.7	5,291	0.13%
2024/08/01	1	93.70	24.5	93.85	93.70	-23.5	5,121	-0.46%
2024/07/31	1	88.40	0	0.00	89.70	1	4,911	0.02%
2024/07/30	0	0.00	2	87.55	89.80	-2	4,824	-0.04%
2024/07/29	6.5	89.19	6	87.60	86.10	0.5	4,720	0.01%
2024/07/26	3	84.37	4	84.75	85.60	-1	4,569	-0.02%
2024/07/23	1	88.20	0	0.00	85.90	1	4,499	0.02%
2024/07/22	25	89.20	25	87.51	87.10	0	4,419	0.00%
2024/07/19	2	90.90	1	89.00	89.30	1	4,225	0.02%
2024/07/18	1	91.40	1	91.60	90.80	0	4,100	0.00%
2024/07/17	39	94.63	19	94.84	93.30	20	3,974	0.50%
2024/07/16	51	94.73	50.2	95.08	95.60	0.8	3,796	0.02%
2024/07/15	18.5	96.87	13	97.68	95.10	5.5	3,491	0.16%
2024/07/12	50	90.32	42	90.05	90.10	8	2,737	0.29%
2024/07/11	6	85.75	5	85.26	88.80	1	2,094	0.05%
2024/07/10	6	80.95	1	80.40	80.80	5	1,885	0.27%
2024/07/09	1	77.10	5.5	77.51	79.50	-4.5	1,727	-0.26%
2024/07/08	94	77.34	95	78.80	79.00	-1	1,598	-0.06%
2024/07/05	0	0.00	3	76.00	76.00	-3	1,257	-0.24%
2024/07/01	0.5	68.88	1	69.30	68.70	-0.6	1,206	-0.05%
2024/06/26	1	69.20	0	0.00	69.50	1	1,197	0.08%
2024/06/21	1	68.80	0	0.00	68.80	1	1,192	0.08%
2024/06/20	2	69.05	1	70.90	69.30	1	1,182	0.08%
2024/06/19	0.2	70.60	0	0.00	70.90	0.2	1,157	0.02%
2024/06/18	4.2	71.40	1	71.10	71.00	3.2	1,130	0.28%
2024/06/17	0.1	71.60	1	73.00	71.60	-0.9	1,119	-0.08%
2024/06/14	0	0.00	1	70.10	71.20	-1	1,068	-0.09%
2024/06/13	6	71.25	7	71.84	70.50	-1	1,033	-0.10%
2024/06/11	0.1	66.90	0	0.00	67.20	0.1	862	0.01%
2024/06/06	0	0.00	0.3	68.08	67.70	-0.3	853	-0.04%
2024/06/05	4	68.25	5	67.38	67.30	-1	816	-0.12%
2024/05/30	0	66.20	0	0.00	66.20	0	806	0.00%
2024/05/28	0	0.00	0.1	67.00	66.80	-0.1	796	-0.01%
2024/05/24	0	0.00	0.3	66.00	65.60	-0.3	788	-0.04%
2024/05/22	0	0.00	0.1	66.40	66.80	-0.1	784	-0.01%
2024/05/16	0	0.00	0	64.70	64.60	0	803	0.00%
2024/05/03	0	64.70	0	0.00	64.30	0	800	0.00%
2024/04/30	0	0.00	0.4	64.80	64.20	-0.4	808	-0.04%
2024/04/26	0.2	63.02	0	0.00	63.20	0.2	845	0.02%
2024/04/23	0	64.80	2	62.40	62.40	-2	870	-0.23%
2024/04/22	0	0.00	0	62.60	62.00	0	875	0.00%
2024/04/17	0	0.00	0	63.70	64.00	0	864	0.00%
2024/04/16	1.1	63.50	0	0.00	63.10	1.1	858	0.13%
2024/04/11	0.1	66.00	0	0.00	65.70	0.1	864	0.01%
2024/04/10	0	0.00	0.1	67.00	66.30	-0.1	912	-0.01%
2024/04/09	0	0.00	0.1	66.40	66.40	-0.1	913	-0.01%
2024/04/02	0	0.00	0	64.80	64.70	0	915	0.00%
2024/04/01	0	64.00	0	0.00	64.80	0	931	0.00%
2024/03/28	0.1	64.80	0.1	66.70	65.00	0	1,062	0.00%
2024/03/27	0	65.72	0	0.00	65.20	0	1,062	0.00%
2024/03/26	2	65.80	0	0.00	64.90	2	1,062	0.19%
2024/03/25	0	65.11	0	0.00	65.20	0	1,064	0.00%
2024/03/22	0	64.80	0	0.00	64.70	0	1,091	0.00%
2024/03/18	0	63.80	0	0.00	63.90	0	1,631	0.00%
2024/03/13	0	64.40	0	0.00	63.80	0	1,780	0.00%
2024/03/08	0.1	63.50	2	63.50	63.00	-1.9	1,796	-0.11%
2024/03/07	0.1	65.00	0	0.00	64.30	0.1	1,783	0.01%
2024/03/06	1.1	65.45	0	0.00	65.20	1.1	1,771	0.06%
2024/03/01	0	0.00	1	66.80	67.00	-1	1,770	-0.06%
2024/02/29	0.1	67.00	0	0.00	67.10	0.1	1,780	0.01%
2024/02/23	0.1	68.07	0	0.00	67.60	0.1	1,899	0.00%
2024/02/22	0	68.50	0.1	70.00	68.50	-0.1	1,899	0.00%
2024/02/21	0	0.00	10	68.60	68.40	-10	1,878	-0.53%
2024/02/19	1	67.90	0	0.00	67.90	1	1,862	0.05%
2024/02/16	0	0.00	0.1	67.00	67.00	-0.1	1,858	-0.01%
2024/02/15	0	0.00	6	66.20	66.30	-6	1,853	-0.32%
2024/02/05	0.1	65.60	0	0.00	66.60	0.1	1,844	0.01%
2024/01/30	0.1	67.00	0	0.00	66.70	0.1	1,837	0.01%
2024/01/25	0.1	67.80	0	0.00	67.70	0.1	1,862	0.01%
2024/01/24	0.1	68.90	0	0.00	68.40	0.1	1,855	0.01%
2024/01/23	1	68.00	2.1	68.44	69.20	-1.1	1,838	-0.06%
2024/01/22	1	66.60	2	66.75	66.60	-1	1,792	-0.06%
2024/01/19	0	65.50	0	0.00	65.90	0	1,785	0.00%
2024/01/17	3	65.23	3	64.47	64.70	0	1,780	0.00%
2024/01/16	2.1	66.20	3	66.23	66.20	-0.9	1,759	-0.05%
2024/01/15	1	66.80	2	66.95	66.70	-1	1,755	-0.06%
2024/01/12	1	66.60	0	0.00	66.40	1	1,757	0.06%
2024/01/11	1	66.30	1	66.30	66.20	0	1,752	0.00%
2024/01/10	5	66.10	1	65.90	65.90	4	1,774	0.23%
2024/01/09	1	66.10	1	66.00	66.00	0	1,776	0.00%
2024/01/08	4.1	67.16	4	66.70	66.70	0.1	1,774	0.01%
2024/01/05	2	67.90	1.5	67.57	67.70	0.5	1,761	0.03%
2024/01/04	3.1	67.84	3.1	67.24	67.10	0.1	1,749	0.00%
2024/01/03	4.5	69.37	2	69.60	69.40	2.5	1,707	0.15%
2024/01/02	0	70.70	1	70.60	70.30	-1	1,693	-0.06%
2023/12/29	2	69.75	2	70.05	70.20	0	1,683	0.00%
2023/12/28	2	69.90	2	70.30	69.60	0	1,675	0.00%
2023/12/27	1	70.80	1.1	71.28	70.60	-0.1	1,658	0.00%
2023/12/26	25.1	71.76	21	72.41	70.60	4.1	1,639	0.25%
2023/12/25	2	70.45	7.2	70.62	71.70	-5.2	1,555	-0.33%
2023/12/22	3	68.50	1	69.10	68.40	2	1,502	0.13%
2023/12/21	3	68.50	0	0.00	68.70	3	1,494	0.20%
2023/12/20	1.3	69.22	0.1	69.70	69.50	1.2	1,489	0.08%
2023/12/19	1	68.00	5	69.14	69.20	-4	1,476	-0.27%
2023/12/18	3.2	69.56	1	70.30	69.10	2.2	1,451	0.15%
2023/12/15	7	70.86	1	70.61	70.40	6	1,416	0.42%
2023/12/14	57	73.47	48	72.98	72.30	9	1,350	0.67%
2023/12/13	9	71.48	9	71.28	72.80	0	1,139	0.00%
2023/12/12	2	68.35	9.1	68.55	69.00	-7.1	894	-0.79%
2023/12/08	1	65.32	0	0.00	65.50	1	771	0.14%
2023/12/07	4	66.73	2	65.95	65.90	2	765	0.26%
2023/12/06	0.1	65.80	0	0.00	65.50	0.1	749	0.01%
2023/12/05	1	66.20	0	0.00	66.70	1	739	0.14%
2023/12/04	1	66.80	0	0.00	66.30	1	739	0.14%
2023/12/01	1	66.00	0	0.00	66.40	1	734	0.14%
2023/11/29	0	67.00	0	0.00	67.00	0	728	0.01%
2023/11/28	0	66.30	1	66.10	66.40	-1	718	-0.14%
2023/11/27	0	0.00	1	66.00	65.40	-1	719	-0.14%
2023/11/24	3.1	67.34	3	66.93	66.10	0.1	710	0.01%
2023/11/23	14	67.57	14	67.52	67.30	0	685	0.00%
2023/11/22	5	65.82	3	65.60	65.10	2	603	0.33%
2023/11/21	0	64.90	0	0.00	64.30	0	575	0.00%
2023/11/20	1	64.70	1	64.50	64.40	0	563	0.00%
2023/11/06	0	0.00	4	63.40	63.30	-4	600	-0.67%
2023/11/03	1	63.90	1	63.40	62.80	0	598	0.00%
2023/11/02	1	61.80	0	0.00	61.50	1	586	0.17%
2023/11/01	0	0.00	1	60.90	60.70	-1	618	-0.16%
2023/10/31	0	61.50	0	0.00	60.50	0	635	0.00%
2023/10/18	4	60.40	0	0.00	61.70	4	736	0.54%
2023/10/13	0	0.00	1	62.40	62.50	-1	736	-0.14%
2023/10/11	1	61.50	0	0.00	61.60	1	757	0.13%
2023/10/03	1	63.50	0	0.00	63.20	1	885	0.11%
2023/10/02	0	63.50	0	0.00	63.30	0	927	0.00%
2023/09/12	0	0.00	1	63.50	64.50	-1	1,062	-0.09%
2023/09/08	0	0.00	0.2	63.90	63.90	-0.2	1,271	-0.02%
2023/09/07	0.2	64.65	0	0.00	64.60	0.2	1,285	0.02%
2023/09/05	10	65.20	10	65.10	65.10	0	1,286	0.00%
2023/09/04	0	63.80	1	64.30	64.30	-1	1,283	-0.08%
2023/08/31	0	0.00	1	63.90	63.80	-1	1,298	-0.08%
2023/08/25	10	62.00	0	0.00	62.00	10	1,464	0.68%
2023/08/21	0	0.00	1	62.40	62.70	-1	1,481	-0.07%
2023/08/17	1	61.40	0	0.00	62.80	1	1,487	0.07%
2023/08/16	0	62.20	0	0.00	62.20	0	1,477	0.00%
2023/08/15	1	62.50	1	62.50	62.50	0	1,479	0.00%
2023/08/14	0	0.00	170	62.74	62.00	-170	1,480	-11.48%	大賣/鉅額交易
2023/08/09	1	66.80	0	0.00	66.60	1	1,457	0.07%
2023/08/04	0	64.80	0	0.00	65.50	0	1,421	0.00%
2023/07/26	0	0.00	1	64.90	64.30	-1	1,323	-0.08%
2023/07/25	0	0.00	8	65.20	65.00	-8	1,321	-0.61%
2023/07/24	1	64.41	1	64.80	64.50	0	1,318	0.00%
2023/07/20	0	0.00	1	66.80	66.50	-1	1,315	-0.08%
2023/07/19	1	67.70	5	67.00	66.30	-4	1,310	-0.31%
2023/07/14	1	68.20	1	67.50	67.50	0	1,307	0.00%
2023/07/10	2	68.65	2	68.40	67.40	0	1,282	0.00%
2023/07/07	178	67.67	0	0.00	67.00	178	1,231	14.45%	大買/鉅額交易
2023/07/06	1	67.30	2	67.70	67.90	-1	1,194	-0.08%
2023/07/05	30	66.49	29	66.20	66.10	1	1,169	0.09%
2023/07/04	1	64.40	0	0.00	65.30	1	1,148	0.09%
2023/06/30	2	64.65	0	0.00	64.30	2	1,142	0.18%
2023/06/28	1	64.90	30	65.10	64.90	-29	1,127	-2.57%
2023/06/27	3	65.00	0	0.00	64.40	3	1,133	0.26%
2023/06/20	1	66.50	0	0.00	66.60	1	1,132	0.09%
2023/06/19	1	67.50	0	0.00	67.20	1	1,128	0.09%
2023/06/16	1	68.30	0	0.00	68.10	1	1,122	0.09%
2023/06/15	1	68.90	0	0.00	68.80	1	1,108	0.09%
2023/06/14	32	69.32	35	68.61	68.00	-3	1,043	-0.29%
2023/06/09	1	65.70	6	65.50	65.60	-5	942	-0.53%
2023/06/08	0	65.70	0	0.00	65.10	0	977	0.00%
2023/06/07	1	66.10	0	0.00	66.10	1	1,035	0.10%
2023/06/06	0	65.70	2	65.55	65.60	-2	1,075	-0.19%
2023/06/05	0	0.00	1	67.00	66.80	-1	1,138	-0.09%
2023/06/02	1	66.10	0	0.00	66.00	1	1,430	0.07%
2023/06/01	57	67.59	61	67.86	66.80	-4	1,630	-0.25%
2023/05/31	0	65.40	0	0.00	65.50	0	1,517	0.00%
2023/05/29	0	0.00	0	65.20	65.20	0	1,514	0.00%
2023/05/18	0	0.00	1	64.10	64.20	-1	1,534	-0.07%
2023/05/11	0.1	62.30	0	0.00	61.80	0.1	1,521	0.01%
2023/05/10	0	63.90	0	0.00	63.00	0	1,521	0.00%
2023/05/08	0.1	63.60	2	63.40	63.40	-1.9	1,537	-0.12%
2023/05/02	0	0.00	0	64.20	64.20	0	1,688	0.00%
2023/04/26	1	62.90	0	0.00	63.40	1	1,684	0.06%
2023/04/24	1	64.90	0	0.00	64.40	1	1,670	0.06%
2023/04/20	1	65.90	0	0.00	65.50	1	1,662	0.06%
2023/04/19	0	0.00	2	66.70	66.60	-2	1,661	-0.12%
2023/04/18	2	68.10	0	0.00	67.30	2	1,661	0.12%
2023/04/12	1	67.00	1	66.80	67.10	0	1,584	0.00%
2023/04/11	0	0.00	2	67.10	67.10	-2	1,579	-0.13%
2023/04/10	2	66.60	0	0.00	67.00	2	1,574	0.13%
2023/03/31	2	66.20	0	0.00	66.00	2	1,540	0.13%
2023/03/30	0	66.00	0	0.00	66.10	0	1,537	0.00%
2023/03/28	0	65.90	0	0.00	65.30	0	1,527	0.00%
2023/03/27	3	66.23	0	0.00	66.10	3	1,517	0.20%
2023/03/24	0	66.60	0	0.00	66.10	0	1,515	0.00%
2023/03/22	0	66.10	0	0.00	65.80	0	1,500	0.00%
2023/03/21	1	65.60	0	0.00	65.60	1	1,494	0.07%
2023/03/20	1	65.00	0	0.00	64.90	1	1,489	0.07%
2023/03/17	1	64.70	0	0.00	64.80	1	1,487	0.07%
2023/03/14	0	65.60	0	0.00	64.90	0	1,469	0.00%
2023/03/13	2	66.10	1	66.20	66.20	1	1,460	0.07%
2023/03/09	1	71.40	1	70.50	70.30	0	1,400	0.00%
2023/03/07	12	73.03	41	72.46	72.40	-29	1,322	-2.19%
2023/03/06	39	70.89	16.2	70.65	72.00	22.9	1,015	2.25%
2023/03/02	0	64.70	0	0.00	64.30	0	785	0.00%
2023/03/01	1	64.40	0	0.00	64.40	1	790	0.13%
2023/02/21	13	66.10	13	66.90	67.10	0	961	0.00%
2023/02/20	0.1	65.90	0	0.00	66.10	0.1	957	0.01%
2023/02/16	0	0.00	2	64.90	64.90	-2	964	-0.21%
2023/02/13	1	65.00	0	0.00	64.90	1	1,026	0.10%
2023/02/10	2	65.00	0.1	65.10	64.80	1.9	1,044	0.18%
2023/02/09	2	65.90	5	66.00	65.80	-3	1,051	-0.29%
2023/02/07	0	67.30	0	0.00	67.10	0	1,084	0.00%
2023/02/02	8.1	67.76	0	0.00	67.10	8.1	1,066	0.75%
2023/02/01	1	66.30	6	64.18	66.00	-5	986	-0.51%
2023/01/31	0	63.80	0	0.00	63.70	0	961	0.00%
2023/01/13	0.1	62.00	0	0.00	61.30	0.1	995	0.01%
2023/01/06	2	62.50	0	0.00	62.50	2	1,037	0.19%
2023/01/05	0	61.50	0	0.00	61.10	0	1,044	0.00%
2022/12/19	0	63.40	0	0.00	63.00	0	1,224	0.00%
2022/12/14	2	63.80	0	0.00	63.80	2	1,236	0.16%
2022/12/09	2	63.40	0	0.00	63.30	2	1,242	0.16%
2022/12/07	1	63.50	0	0.00	63.30	1	1,251	0.08%
2022/12/06	1	66.30	1	64.80	64.40	0	1,247	0.00%
2022/12/05	0	0.00	5	66.46	66.40	-5	1,241	-0.40%
2022/12/02	0	0.00	6	66.40	66.20	-6	1,238	-0.48%
2022/12/01	3	65.93	0	0.00	65.70	3	1,230	0.25%
2022/11/30	1	65.30	0	0.00	66.00	1	1,236	0.08%
2022/11/24	6	63.97	0	0.00	64.10	6	1,282	0.47%
2022/11/23	0	63.90	0	0.00	63.20	0	1,297	0.00%
2022/11/22	1	63.30	4	63.30	63.50	-3	1,297	-0.23%
2022/11/18	3	67.37	7	65.70	66.00	-4	1,280	-0.31%
2022/11/17	5	65.58	1	65.50	65.30	4	1,185	0.34%
2022/11/16	0	64.10	0	0.00	63.70	0	1,131	0.00%
2022/11/15	0	0.00	2	64.00	64.40	-2	1,143	-0.17%
2022/11/11	1	64.40	0	0.00	63.70	1	1,148	0.09%
2022/11/10	20	63.52	20	64.11	63.30	0	1,151	0.00%
2022/11/08	0	0.00	1	62.50	62.80	-1	1,252	-0.08%
2022/11/07	0	62.20	0	0.00	62.40	0	1,249	0.00%
2022/11/03	1	60.90	0	0.00	61.10	1	1,352	0.07%
2022/10/25	16	58.67	0	0.00	57.50	16	1,313	1.22%
2022/10/24	6	59.03	2	58.90	58.90	4	1,310	0.31%
2022/10/12	0	58.10	0	0.00	58.50	0	1,324	0.00%
2022/09/19	0	61.90	0	0.00	61.50	0	1,470	0.00%
2022/09/05	0	62.60	0	0.00	62.40	0	1,516	0.00%
2022/09/02	0	0.00	1	64.50	64.40	-1	1,509	-0.07%
2022/09/01	1	67.40	1	65.20	64.90	0	1,511	0.00%
2022/08/30	1	66.10	0	0.00	65.30	1	1,456	0.07%
2022/08/29	0	64.20	0	0.00	64.00	0	1,438	0.00%
2022/08/22	0	66.10	0	0.00	65.50	0	1,434	0.00%
2022/08/18	0	67.10	0	0.00	67.10	0	1,409	0.00%
2022/08/17	0	0.00	2	67.60	67.30	-2	1,404	-0.14%
2022/08/12	0	65.00	0	0.00	64.70	0	1,247	0.00%
2022/08/11	1	65.80	1	65.90	65.30	0	1,241	0.00%
2022/08/10	1	64.90	0	0.00	64.90	1	1,185	0.08%
2022/08/09	0	62.00	0	0.00	62.20	0	1,139	0.00%
2022/08/02	0	61.00	0	0.00	61.00	0	1,194	0.00%
2022/08/01	0	62.90	0	0.00	62.50	0	1,266	0.00%
2022/07/28	1	61.60	0	0.00	61.40	1	1,264	0.08%
2022/07/27	0	0.00	0	62.30	62.20	0	1,257	0.00%
2022/07/05	0	0.00	30	58.00	58.40	-30	1,026	-2.92%
2022/07/04	0	0.00	1	56.60	56.90	-1	1,014	-0.10%
2022/07/01	10	58.00	1	57.90	56.90	9	1,010	0.89%
2022/06/30	17	61.90	17	61.74	61.70	0	980	0.00%
2022/06/22	1	63.10	0	0.00	63.00	1	987	0.10%
2022/06/10	1	71.00	0	0.00	69.70	1	997	0.10%
2022/05/30	0	0.00	1	68.00	67.90	-1	1,087	-0.09%
2022/05/27	1	67.30	0	0.00	67.20	1	1,092	0.09%
2022/05/20	0	0.00	1	66.20	66.00	-1	1,206	-0.08%
2022/05/13	0	0.00	7	63.00	63.00	-7	1,330	-0.53%
2022/05/11	7	64.70	0	0.00	63.20	7	1,350	0.52%
2022/05/09	2	64.25	1	64.00	63.90	1	1,350	0.08%
2022/05/05	1	72.60	1	72.70	71.90	0	1,307	0.00%
2022/04/29	2	71.30	2	70.60	70.80	0	1,390	0.00%
2022/04/28	1	70.80	0	0.00	70.30	1	1,417	0.07%
2022/04/26	10	71.20	0	0.00	71.30	10	1,416	0.71%
2022/04/01	0	0.00	0.4	78.50	78.60	-0.4	2,306	-0.02%
2022/03/31	0	0.00	0.1	79.50	79.00	-0.1	2,343	0.00%
2022/03/30	1	80.90	0	0.00	79.90	1	2,374	0.04%
2022/03/29	0	80.30	0	0.00	79.60	0	2,405	0.00%
2022/03/24	1	79.30	0	0.00	79.30	1	2,612	0.04%
2022/03/15	0	0.00	3	76.00	75.20	-3	3,383	-0.09%
2022/03/11	1	77.00	0	0.00	76.80	1	3,803	0.03%
2022/03/04	0	0.00	1	80.90	80.80	-1	5,903	-0.02%
2022/03/02	1	82.00	0	0.00	82.40	1	6,633	0.02%
2022/03/01	0	0.00	1	82.10	82.70	-1	6,960	-0.01%
2022/02/25	1	80.90	0	0.00	80.90	1	7,133	0.01%
2022/02/24	11	80.01	0.2	80.60	80.10	10.8	7,408	0.15%
2022/02/10	0	0.00	1	90.00	88.50	-1	9,623	-0.01%
2022/02/09	1	87.80	0	0.00	89.00	1	9,660	0.01%
2022/01/24	0	0.00	1	84.20	85.90	-1	9,935	-0.01%
2022/01/19	0.2	88.60	0	0.00	87.70	0.2	10,315	0.00%
2022/01/18	0	0.00	1	88.50	88.40	-1	10,452	-0.01%
2022/01/17	0	0.00	1	88.70	88.80	-1	10,459	-0.01%
2022/01/14	41.1	85.96	41	86.52	87.00	0.1	10,445	0.00%
2022/01/11	0	0.00	4	90.28	89.20	-4	10,346	-0.04%
2022/01/10	1	92.00	0	0.00	92.00	1	10,289	0.01%
2022/01/07	0	0.00	1	91.70	91.00	-1	10,265	-0.01%
2022/01/05	21	94.57	20	95.00	95.20	1	10,147	0.01%
2022/01/04	5	95.88	4	96.58	96.90	1	10,056	0.01%
2021/12/30	1	94.30	1	93.90	93.90	0	9,850	0.00%
2021/12/24	1	93.80	0	0.00	92.70	1	9,660	0.01%
2021/12/23	0.2	94.10	1	94.00	93.80	-0.8	9,637	-0.01%
2021/12/22	1	94.00	0	0.00	94.00	1	9,623	0.01%
2021/12/21	5	94.28	7	93.97	93.70	-2	9,564	-0.02%
2021/12/20	3	92.00	4	92.00	92.00	-1	9,464	-0.01%
2021/12/17	1	91.50	0	0.00	91.20	1	9,411	0.01%
2021/12/16	1	92.90	3	93.60	94.20	-2	9,293	-0.02%
2021/12/15	1	92.70	0	0.00	92.10	1	9,227	0.01%
2021/12/14	4	92.75	2	92.90	92.00	2	9,170	0.02%
2021/12/13	0	0.00	6	93.87	93.80	-6	9,086	-0.07%
2021/12/10	8	96.40	9	95.94	95.50	-1	8,940	-0.01%
2021/12/09	3	98.73	3	97.73	96.90	0	8,845	0.00%
2021/12/08	4.2	99.43	6	99.03	98.50	-1.8	8,661	-0.02%
2021/12/07	25	97.65	25	97.74	97.10	0	8,383	0.00%
2021/12/06	82	98.80	82	98.68	97.60	0	8,243	0.00%
2021/12/03	5	97.64	4	97.65	96.90	1	7,806	0.01%
2021/12/02	60	98.48	59	98.42	97.00	1	7,640	0.01%
2021/12/01	6	99.50	3	99.37	101.50	3	7,293	0.04%
2021/11/30	24	99.81	27	100.22	99.10	-3	6,853	-0.04%
2021/11/29	4	94.00	5	94.40	94.10	-1	6,181	-0.02%
2021/11/26	140	96.78	139	96.70	96.40	1	6,102	0.02%	大買/大賣/
2021/11/25	71	96.65	72	95.82	95.00	-1	5,614	-0.02%
2021/11/24	3	93.43	1	91.90	93.60	2	5,292	0.04%
2021/11/23	112	94.23	118.3	94.74	92.70	-6.3	5,125	-0.12%	大買/大賣/
2021/11/22	94	97.89	84.1	98.29	97.50	9.9	4,867	0.20%
2021/11/19	4	93.80	2.3	93.48	93.30	1.7	4,204	0.04%
2021/11/18	4	91.00	2	91.50	90.60	2	3,805	0.05%
2021/11/17	2	87.45	3	87.70	87.10	-1	3,454	-0.03%
2021/11/16	21.2	91.15	24.3	91.74	89.80	-3.1	3,338	-0.09%
2021/11/15	4	91.08	0.5	94.00	94.30	3.5	2,987	0.12%
2021/11/12	1	87.50	1	86.00	85.80	0	2,733	0.00%
2021/11/10	1	85.90	2	86.00	85.70	-1	2,730	-0.04%
2021/11/08	3	84.90	1	85.10	84.10	2	2,768	0.07%
2021/11/05	0	86.40	0	86.80	87.10	0	2,769	0.00%
2021/11/04	0	88.13	0	0.00	87.60	0	2,776	0.00%
2021/11/03	1	86.70	1	87.60	87.30	0	2,807	0.00%
2021/11/02	5	89.30	5	87.50	86.20	0	2,751	0.00%
2021/11/01	2	90.20	0	0.00	87.70	2	2,682	0.07%
2021/10/29	8	87.51	14	87.47	88.50	-6	2,551	-0.24%
2021/10/28	8	87.20	7	87.66	87.60	1	2,440	0.04%
2021/10/26	19	81.74	12	81.93	81.00	7	2,177	0.32%
2021/10/21	6	77.80	6	78.40	76.20	0	2,199	0.00%
2021/10/20	11	77.04	0	0.00	77.60	11	2,283	0.48%
2021/10/18	0.2	75.00	0	0.00	74.40	0.2	2,366	0.01%
2021/10/13	1	74.30	1	73.70	72.80	0	2,665	0.00%
2021/10/01	1	75.30	0	0.00	73.50	1	3,819	0.03%
2021/09/29	1	76.00	1	76.40	75.70	0	4,236	0.00%
2021/09/16	1	81.30	0	0.00	80.30	1	5,816	0.02%
2021/09/06	0	82.60	0	0.00	81.10	0	6,010	0.00%
2021/09/03	0	83.20	0	0.00	82.30	0	6,001	0.00%
2021/09/02	0	0.00	1	84.00	82.50	-1	5,999	-0.02%
2021/09/01	7	87.21	6	85.82	84.40	1	5,976	0.02%
2021/08/27	1	83.40	0	0.00	83.00	1	5,834	0.02%
2021/08/26	0	0.00	1	84.40	84.40	-1	5,837	-0.02%
2021/08/16	0	0.00	2	79.50	79.90	-2	5,943	-0.03%
2021/08/13	1	82.50	0	0.00	83.00	1	5,914	0.02%
2021/08/12	2	84.50	3	84.47	85.50	-1	5,910	-0.02%
2021/08/11	1	82.30	0	0.00	81.50	1	5,905	0.02%
2021/08/10	21	85.29	2	85.10	85.30	19	5,891	0.32%
2021/08/04	1	86.90	0	0.00	86.10	1	6,030	0.02%
2021/08/02	0	0.00	2	86.50	86.60	-2	6,180	-0.03%
2021/07/28	1	84.70	1	86.30	85.90	0	6,249	0.00%
2021/07/26	0	0.00	2	91.00	91.70	-2	6,284	-0.03%
2021/07/23	4	89.65	1	90.00	89.20	3	6,240	0.05%
2021/07/22	0	0.00	2	88.75	89.20	-2	6,484	-0.03%
2021/07/21	2	89.25	1	88.80	88.20	1	6,516	0.02%
2021/07/15	0	0.00	1	89.90	90.40	-1	6,363	-0.02%
2021/07/14	0	0.00	2	91.50	90.60	-2	6,334	-0.03%
2021/07/13	49	98.25	51	99.39	92.20	-2	6,255	-0.03%
2021/07/12	1	93.40	1	92.20	94.30	0	5,656	0.00%
2021/07/09	0	0.00	5	90.52	90.20	-5	5,498	-0.09%
2021/07/08	0	0.00	7	91.29	91.10	-7	5,553	-0.13%
2021/07/07	2	91.65	24	91.33	90.80	-22	5,573	-0.39%
2021/07/06	27	94.96	26.6	93.80	92.10	0.4	5,563	0.01%
2021/07/05	9	91.98	3	92.00	91.60	6	5,337	0.11%
2021/07/02	3	90.17	1	90.00	89.20	2	5,510	0.04%
2021/07/01	9	90.27	9	90.00	88.00	0	5,490	0.00%
2021/06/30	5.6	92.92	1	93.50	92.00	4.6	5,433	0.08%
2021/06/29	11	92.96	6.1	91.93	92.50	5	5,408	0.09%
2021/06/28	42	92.94	42	92.42	92.40	0	5,203	0.00%
2021/06/25	17.1	89.74	17	90.28	91.00	0.1	4,772	0.00%
2021/06/24	6	84.58	2	83.80	86.20	4	4,312	0.09%
2021/06/23	1	82.00	2	81.10	81.90	-1	4,197	-0.02%
2021/06/21	1	80.80	3	81.87	80.80	-2	4,232	-0.05%
2021/06/18	1	83.30	0	0.00	83.30	1	4,293	0.02%
2021/06/16	1	81.10	8	80.80	80.90	-7	4,455	-0.16%
2021/06/15	11	82.84	4	81.75	82.00	7	4,576	0.15%
2021/06/11	2	82.30	1	81.70	81.20	1	4,646	0.02%
2021/06/08	1	81.00	1	80.60	79.90	0	4,865	0.00%
2021/06/07	1	80.00	0	0.00	80.90	1	5,077	0.02%
2021/06/02	1	80.80	1	82.40	80.60	0	5,422	0.00%
2021/06/01	1	82.90	0	0.00	82.50	1	5,826	0.02%
2021/05/31	2	81.85	1	81.30	82.00	1	5,898	0.02%
2021/05/27	2	79.00	0	0.00	79.20	2	6,098	0.03%
2021/05/25	0	0.00	1	79.00	78.20	-1	6,397	-0.02%
2021/05/24	1	74.80	1	75.10	77.40	0	6,618	0.00%
2021/05/20	0	0.00	0.1	74.10	73.90	-0.1	7,728	0.00%
2021/05/19	5	74.66	10	74.89	75.00	-5	8,583	-0.06%
2021/05/18	0	0.00	2	70.70	73.60	-2	8,963	-0.02%
2021/05/17	3	70.03	1	71.60	68.30	2	8,983	0.02%
2021/05/14	20	75.20	20	72.94	73.50	0	9,000	0.00%
2021/05/13	2	73.71	2	74.70	74.20	0	9,084	0.00%
2021/05/11	0	0.00	5	78.76	77.60	-5	9,154	-0.05%
2021/05/10	5	86.14	0	0.00	82.50	5	9,133	0.05%
2021/05/06	2	77.50	0	0.00	76.90	2	9,143	0.02%
2021/05/05	0.5	78.40	0	0.00	77.00	0.5	9,153	0.01%
2021/05/04	0	78.40	0	0.00	78.10	0	9,146	0.00%
2021/04/29	0	0.00	4	89.98	88.70	-4	8,986	-0.04%
2021/04/28	10	92.72	0	0.00	90.70	10	8,972	0.11%
2021/04/27	0	0.00	1	90.00	91.20	-1	8,731	-0.01%
2021/04/26	2	88.75	2	88.85	88.90	0	8,680	0.00%
2021/04/23	1	87.30	2	87.55	88.20	-1	8,683	-0.01%
2021/04/21	2	89.85	8	90.26	88.80	-6	8,661	-0.07%
2021/04/20	1	89.00	4	89.33	90.00	-3	8,621	-0.03%
2021/04/19	2	89.35	1	88.60	88.80	1	8,673	0.01%
2021/04/16	3	89.70	0	0.00	89.80	3	8,803	0.03%
2021/04/15	3	89.50	4	89.50	89.30	-1	8,847	-0.01%
2021/04/14	0	0.00	6	87.00	87.40	-6	8,872	-0.07%
2021/04/13	1	89.90	2	91.20	88.10	-1	8,858	-0.01%
2021/04/12	2	90.60	2	91.00	90.00	0	8,845	0.00%
2021/04/09	7	92.75	8	91.15	90.70	-1	8,899	-0.01%
2021/04/08	117	91.52	110	92.84	93.30	7	8,771	0.08%	大買/大賣/
2021/04/07	5	89.34	0	0.00	89.20	5	8,521	0.06%
2021/04/06	1	88.00	1.1	87.84	87.70	-0.1	8,521	0.00%
2021/04/01	3.1	90.87	5	90.24	89.70	-1.9	8,460	-0.02%
2021/03/31	1	89.90	0	0.00	89.30	1	8,378	0.01%
2021/03/30	1	89.50	3	88.77	88.90	-2	8,353	-0.02%
2021/03/29	1	88.49	0	0.00	88.80	1	8,334	0.01%
2021/03/26	3	88.47	0	0.00	88.20	3	8,323	0.04%
2021/03/25	1	87.40	1	87.00	86.30	0	8,295	0.00%
2021/03/24	0	0.00	1	88.00	87.50	-1	8,304	-0.01%
2021/03/23	1	87.50	0	0.00	87.10	1	8,284	0.01%
2021/03/22	2	90.50	1	89.60	88.80	1	8,227	0.01%
2021/03/19	3	91.40	5	91.22	91.10	-2	8,208	-0.02%
2021/03/18	2	91.55	3	91.03	91.20	-1	8,174	-0.01%
2021/03/17	5	90.54	1	89.00	89.30	4	8,218	0.05%
2021/03/16	4	90.20	0	0.00	89.90	4	8,359	0.05%
2021/03/15	0	0.00	1	89.00	88.80	-1	8,476	-0.01%
2021/03/12	2	89.55	0	0.00	89.10	2	8,447	0.02%
2021/03/11	1	90.40	1	90.20	90.10	0	8,423	0.00%
2021/03/09	1	89.20	0	0.00	89.20	1	8,160	0.01%
2021/03/08	40	87.73	40	89.00	87.00	0	8,088	0.00%
2021/03/05	8	89.66	5	90.84	88.10	3	8,016	0.04%
2021/03/04	0	0.00	9	87.26	86.10	-9	7,670	-0.12%
2021/03/03	0	0.00	2	88.15	89.80	-2	7,702	-0.03%
2021/03/02	0	0.00	8	90.99	88.90	-8	7,600	-0.11%
2021/02/26	11.1	91.76	12	90.89	92.00	-0.9	7,479	-0.01%
2021/02/25	10	91.56	15	91.49	89.70	-5	7,279	-0.07%
2021/02/24	7	94.10	4	90.70	90.70	3	7,132	0.04%
2021/02/23	49	92.62	67.4	92.54	93.20	-18.4	6,872	-0.27%
2021/02/22	81.4	98.72	54.2	98.15	95.80	27.2	6,549	0.42%
2021/02/19	128	88.08	150.2	89.80	94.00	-22.2	5,820	-0.38%	大買/大賣/
2021/02/18	25	83.92	15	85.04	85.50	10	4,952	0.20%
2021/02/04	15	77.70	16	76.72	77.10	-1	4,465	-0.02%
2021/02/03	2	76.20	9	76.88	75.70	-7	4,357	-0.16%
2021/01/29	4	76.40	11	77.21	73.80	-7	4,167	-0.17%
2021/01/28	2	75.70	2	74.80	74.30	0	4,016	0.00%
2021/01/27	2	75.20	0	0.00	74.80	2	3,975	0.05%
2021/01/26	0	0.00	2	75.10	72.90	-2	3,935	-0.05%
2021/01/25	2	74.00	0	0.00	73.90	2	3,903	0.05%
2021/01/22	2	72.80	2	73.40	73.20	0	3,877	0.00%
2021/01/21	0	0.00	4	70.60	71.00	-4	3,846	-0.10%
2021/01/20	4	73.40	0	0.00	72.10	4	3,809	0.11%
2021/01/15	5	77.70	5	76.50	75.50	0	3,670	0.00%
2021/01/13	0.2	77.30	0	0.00	76.70	0.2	3,590	0.01%
2021/01/12	5	77.78	0	0.00	76.10	5	3,555	0.14%
2021/01/11	4	79.57	4	78.40	79.90	0	3,465	0.00%
2021/01/08	4	77.28	100	76.89	77.60	-96	3,298	-2.91%
2021/01/07	110	76.98	10	76.89	77.10	100	3,212	3.11%	大買/
2021/01/06	0	0.00	10	78.00	74.60	-10	3,156	-0.32%
2021/01/04	4	77.18	0	0.00	78.00	4	3,019	0.13%
2020/12/29	1	75.10	1	74.00	73.70	0	2,867	0.00%
2020/12/25	0	73.40	0	0.00	72.70	0	2,798	0.00%
2020/12/22	1	72.30	0	0.00	70.20	1	2,781	0.04%
2020/12/18	4	74.30	4	73.80	73.60	0	2,747	0.00%
2020/12/17	0	0.00	3	71.90	72.30	-3	2,701	-0.11%
2020/12/16	0	0.00	4	74.00	72.50	-4	2,699	-0.15%
2020/12/15	4	73.40	0	0.00	72.20	4	2,672	0.15%
2020/12/14	8	76.45	0	0.00	75.50	8	2,592	0.31%
2020/12/11	3	78.50	11	77.15	77.20	-8	2,545	-0.31%
2020/12/10	3	79.00	5	78.72	79.90	-2	2,382	-0.08%
2020/12/09	43	77.15	42	76.75	78.80	1	2,176	0.05%
2020/12/08	1	73.80	0	0.00	73.30	1	1,938	0.05%
2020/12/07	0	0.00	4	72.33	72.50	-4	1,922	-0.21%
2020/12/04	0	0.00	5	73.60	73.70	-5	1,889	-0.26%
2020/12/03	4	75.73	3	74.50	74.20	1	1,868	0.05%
2020/12/02	12	74.29	0	0.00	73.90	12	1,793	0.67%
2020/12/01	1	72.40	0	0.00	72.40	1	1,747	0.06%
2020/11/30	18	74.34	16	72.41	73.20	2	1,727	0.12%
2020/11/27	12	73.19	7	72.96	74.00	5	1,682	0.30%
2020/11/25	1	70.40	0	0.00	70.20	1	1,493	0.07%
2020/11/23	1	69.60	1	70.30	69.70	0	1,450	0.00%
2020/11/20	1	69.60	0	0.00	70.00	1	1,459	0.07%
2020/11/19	0	0.00	3	69.53	69.30	-3	1,458	-0.21%
2020/11/18	3	70.47	6	70.48	70.30	-3	1,453	-0.21%
2020/11/17	23	69.47	23	69.37	69.40	0	1,379	0.00%
2020/11/16	48	69.77	45	68.91	68.70	3	1,424	0.21%
2020/11/13	10	68.80	0	0.00	68.90	10	1,413	0.71%
2020/11/12	0	0.00	3	69.57	69.00	-3	1,426	-0.21%
2020/11/09	24	66.24	23	66.49	67.90	1	1,366	0.07%
2020/11/06	0	65.40	0	0.00	64.70	0	1,330	0.00%
2020/11/05	1	65.00	0	0.00	64.90	1	1,371	0.07%
2020/10/27	1	65.10	1	64.90	65.00	0	1,540	0.00%
2020/10/23	0	0.00	1	64.70	65.20	-1	1,610	-0.06%
2020/10/16	2	65.35	0	0.00	64.80	2	1,906	0.10%
2020/09/28	0	0.00	1	65.00	65.30	-1	3,547	-0.03%
2020/09/25	1	62.00	0	0.00	62.20	1	3,596	0.03%
2020/09/23	0	0.00	2	66.80	65.80	-2	3,587	-0.06%
2020/09/22	1	66.30	0	0.00	66.10	1	3,637	0.03%
2020/09/21	1	67.90	0	0.00	67.10	1	3,647	0.03%
2020/09/16	1	67.00	0	0.00	66.90	1	3,674	0.03%
2020/09/15	0	0.00	1	67.00	66.80	-1	3,674	-0.03%
2020/09/11	1	64.00	5	63.80	64.00	-4	3,815	-0.10%
2020/09/09	0	0.00	2	64.20	64.60	-2	3,879	-0.05%
2020/09/02	0	0.00	2	67.90	68.20	-2	4,182	-0.05%
2020/08/28	1	65.70	0	0.00	66.10	1	4,203	0.02%
2020/08/26	0	0.00	1	66.50	66.60	-1	4,415	-0.02%
2020/08/24	1	63.50	1	64.30	64.30	0	4,426	0.00%
2020/08/21	2	64.30	3	64.80	65.00	-1	4,434	-0.02%
2020/08/20	6	64.53	5	65.12	63.60	1	4,430	0.02%
2020/08/19	2	68.85	0	0.00	68.50	2	4,386	0.05%
2020/08/18	0	0.00	2	70.35	70.30	-2	4,369	-0.05%
2020/08/17	19	70.74	20	70.95	70.80	-1	4,367	-0.02%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	1	71.20	1	70.70	70.00	0	4,368	0.00%
2020/08/12	1	69.80	1	70.00	69.90	0	4,365	0.00%
2020/08/11	1	70.20	1	70.10	71.10	0	4,377	0.00%
2020/08/06	2	71.75	1	71.60	71.60	1	4,397	0.02%
2020/08/04	0	0.00	1	70.10	69.90	-1	4,400	-0.02%
2020/08/03	1	68.70	2	69.30	69.00	-1	4,527	-0.02%
2020/07/31	0	0.00	2	69.10	69.00	-2	4,580	-0.04%
2020/07/29	4	68.50	2	68.00	68.50	2	4,577	0.04%
2020/07/28	8	69.48	2	67.15	67.30	6	4,577	0.13%
2020/07/27	3	70.17	1	69.50	69.00	2	4,590	0.04%
2020/07/24	1	70.50	22	70.03	70.40	-21	4,594	-0.46%
2020/07/22	2	73.20	2	73.60	73.00	0	4,581	0.00%
2020/07/21	3	71.77	3	72.33	72.00	0	4,496	0.00%
2020/07/20	0	0.00	1	71.00	71.00	-1	4,452	-0.02%
2020/07/17	2	71.80	0	0.00	71.20	2	4,448	0.04%
2020/07/15	10	71.20	0	0.00	71.20	10	4,439	0.23%
2020/07/14	0	0.00	1.2	72.62	72.60	-1.2	4,456	-0.03%
2020/07/10	13	76.49	1	77.70	75.00	12	4,421	0.27%
2020/07/09	10	80.23	13	80.92	79.90	-3	4,363	-0.07%
2020/07/08	30	80.16	14	83.23	81.40	16	4,194	0.38%
2020/07/07	6	72.52	58	72.12	77.10	-52	3,612	-1.44%
2020/07/06	92	72.28	42	72.04	72.10	50	3,368	1.48%
2020/07/02	0	0.00	2	71.20	71.20	-2	3,431	-0.06%
2020/07/01	22	71.80	22	71.08	71.00	0	3,440	0.00%
2020/06/23	2	69.80	0	0.00	70.10	2	3,459	0.06%
2020/06/19	4	70.25	1	72.00	70.00	3	3,529	0.09%
2020/06/18	5	70.70	0	0.00	70.70	5	3,433	0.15%
2020/06/17	10	70.30	11	70.61	70.30	-1	3,447	-0.03%
2020/06/16	0	0.00	1	69.90	69.70	-1	3,475	-0.03%
2020/06/12	1	67.50	0	0.00	68.80	1	3,559	0.03%
2020/06/11	1	70.10	0	0.00	69.90	1	3,586	0.03%
2020/06/10	30	74.03	30	74.31	72.20	0	3,590	0.00%
2020/06/09	1	72.40	0	0.00	72.40	1	3,506	0.03%
2020/06/03	6	72.77	7	72.51	72.40	-1	3,618	-0.03%
2020/06/02	11	72.00	11	71.32	72.30	0	3,568	0.00%
2020/05/27	0	0.00	2	70.45	70.20	-2	3,511	-0.06%
2020/05/21	0	0.00	1	69.50	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	1	68.60	68.20	-1	3,767	-0.03%
2020/05/15	1	68.10	0	0.00	67.20	1	4,013	0.02%
2020/05/12	1	70.40	0	0.00	71.00	1	4,052	0.02%
2020/05/11	3	71.30	21	70.83	70.90	-18	4,099	-0.44%
2020/05/08	9	70.57	24	71.73	70.70	-15	4,087	-0.37%
2020/05/07	1	72.30	1	72.60	74.60	0	3,973	0.00%
2020/05/06	3	71.47	1	71.20	71.30	2	3,944	0.05%
2020/05/05	1	70.90	0	0.00	71.20	1	3,964	0.03%
2020/05/04	1	70.60	0	0.00	70.70	1	4,041	0.02%
2020/04/30	18	72.25	6	72.68	72.60	12	4,096	0.29%
2020/04/29	10	71.10	1	71.10	71.30	9	4,105	0.22%
2020/04/28	7	71.30	2	71.25	70.40	5	4,132	0.12%
2020/04/27	1	69.50	0	0.00	70.40	1	4,228	0.02%
2020/04/23	0	0.00	1	69.40	68.50	-1	4,294	-0.02%
2020/04/21	1	69.00	0	0.00	67.50	1	4,488	0.02%
2020/04/17	0	0.00	1	70.70	69.20	-1	4,584	-0.02%
2020/04/16	2	69.90	18	69.34	69.70	-16	4,725	-0.34%
2020/04/15	1	69.30	11	69.83	70.10	-10	4,829	-0.21%
2020/04/14	1	70.20	3	69.50	69.70	-2	4,917	-0.04%
2020/04/10	0	0.00	2	66.80	66.80	-2	5,536	-0.04%
2020/04/09	3	68.20	3	68.40	67.30	0	5,868	0.00%
2020/04/08	0	0.00	2	68.80	68.40	-2	6,121	-0.03%
2020/03/31	1	61.50	3	61.07	61.00	-2	7,310	-0.03%
2020/03/30	1	58.70	5	61.36	61.90	-4	7,651	-0.05%
2020/03/27	1	63.40	2	61.60	61.00	-1	7,928	-0.01%
2020/03/25	11	61.68	12	61.76	61.60	-1	8,673	-0.01%
2020/03/24	0	0.00	1	57.50	58.90	-1	8,750	-0.01%
2020/03/23	1	53.60	1	54.30	54.10	0	8,864	0.00%
2020/03/20	0	0.00	11	54.84	57.50	-11	9,195	-0.12%
2020/03/19	37	54.44	20	55.70	52.30	17	9,238	0.18%
2020/03/16	14	65.59	13	62.92	62.00	1	9,171	0.01%
2020/03/13	1	65.30	1	66.10	68.00	0	9,102	0.00%
2020/03/12	0	0.00	1	73.60	71.00	-1	9,013	-0.01%
2020/03/11	0	0.00	2	80.00	78.50	-2	8,929	-0.02%
2020/03/10	0	0.00	4	77.75	80.80	-4	8,950	-0.04%
2020/03/09	4	80.40	10	80.27	79.00	-6	8,906	-0.07%
2020/03/06	0	0.00	18	83.37	83.20	-18	8,846	-0.20%
2020/03/04	1	83.00	3	83.53	83.70	-2	8,817	-0.02%
2020/03/02	4	82.80	4	82.50	81.50	0	8,759	0.00%
2020/02/27	1	85.60	0	0.00	83.70	1	8,723	0.01%
2020/02/26	2	88.95	4	89.80	88.30	-2	8,644	-0.02%
2020/02/25	6	90.77	2	90.30	90.30	4	8,605	0.05%
2020/02/24	2	90.80	3	91.37	91.90	-1	8,532	-0.01%
2020/02/21	4	90.60	2	90.70	90.70	2	8,502	0.02%
2020/02/20	1	92.00	0	0.00	91.00	1	8,474	0.01%
2020/02/19	17	89.22	15	89.65	92.10	2	8,358	0.02%
2020/02/18	2	88.95	2	88.20	88.30	0	8,233	0.00%
2020/02/17	1	89.50	1	88.70	88.40	0	8,238	0.00%
2020/02/12	4	88.10	1	88.00	88.50	3	8,187	0.04%
2020/02/11	21	85.11	11	85.48	85.50	10	8,131	0.12%
2020/02/10	1	82.90	1	82.80	84.00	0	8,140	0.00%
2020/02/06	0	0.00	1	88.00	88.00	-1	8,139	-0.01%
2020/02/04	25	87.60	24	86.77	87.60	1	8,089	0.01%
2020/02/03	9	81.51	0	0.00	84.80	9	8,065	0.11%
2020/01/31	6	85.58	1	86.30	86.50	5	8,256	0.06%
2020/01/30	12	88.35	8	87.13	86.60	4	8,282	0.05%
2020/01/20	8	96.09	5	95.76	96.20	3	8,158	0.04%
2020/01/17	5	95.62	2	95.10	95.00	3	8,174	0.04%
2020/01/16	1	94.50	2	96.50	96.60	-1	8,264	-0.01%
2020/01/15	13	96.22	14	96.70	95.50	-1	8,159	-0.01%
2020/01/14	11	99.33	10	97.40	98.30	1	8,055	0.01%
2020/01/13	18	97.53	18	97.03	98.20	0	7,961	0.00%
2020/01/10	34	99.56	30	100.34	97.00	4	7,897	0.05%
2020/01/09	8	99.45	6	100.50	100.50	2	7,686	0.03%
2020/01/08	17.2	99.35	17	99.02	97.40	0.2	7,556	0.00%
2020/01/07	36	99.67	25	99.60	99.20	11	7,403	0.15%
2020/01/06	8	106.63	8	104.06	103.00	0	7,077	0.00%
2020/01/03	18	107.03	14	104.39	104.50	4	6,656	0.06%
2020/01/02	22	110.00	21	110.48	108.50	1	6,306	0.02%
2019/12/31	2	107.00	8	106.31	108.00	-6	6,011	-0.10%
2019/12/30	6	105.50	4	105.50	105.50	2	5,801	0.03%
2019/12/27	16	106.16	13	107.62	106.00	3	5,576	0.05%
2019/12/26	70	106.15	68.1	105.35	106.50	1.9	5,269	0.04%
2019/12/25	81	98.67	79	98.57	101.50	2	4,672	0.04%
2019/12/24	72.1	96.53	69	96.16	96.50	3.1	4,318	0.07%
2019/12/23	10	95.69	11	95.52	95.80	-1	4,028	-0.02%
2019/12/20	7	87.36	5	88.10	88.90	2	3,572	0.06%
2019/12/18	10	86.00	10	87.05	86.50	0	3,126	0.00%
2019/12/17	12	85.98	9	86.42	86.00	3	3,007	0.10%
2019/12/16	2	81.60	0	0.00	82.80	2	2,674	0.07%
2019/12/13	0	0.00	1	80.00	79.10	-1	2,585	-0.04%
2019/12/12	0	0.00	2	80.20	80.20	-2	2,560	-0.08%
2019/12/11	0	0.00	1	79.40	79.10	-1	2,464	-0.04%
2019/12/10	1	79.10	0	0.00	79.20	1	2,462	0.04%
2019/12/09	0	0.00	1	79.50	78.90	-1	2,476	-0.04%
2019/12/05	2	79.20	0	0.00	78.70	2	2,519	0.08%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/26	0	0.00	1	79.20	78.90	-1	2,729	-0.04%
2019/11/19	1	77.70	0	0.00	77.80	1	2,967	0.03%
2019/11/12	0	0.00	1	80.00	80.10	-1	3,145	-0.03%
2019/11/11	5	79.98	1	81.60	79.70	4	3,175	0.13%
2019/11/07	0	0.00	2	83.70	83.60	-2	3,248	-0.06%
2019/11/06	1	84.50	0	0.00	84.20	1	3,240	0.03%
2019/10/31	0	0.00	2	84.40	84.00	-2	3,225	-0.06%
2019/10/30	53	85.48	61	85.96	84.90	-8	3,181	-0.25%
2019/10/29	31	83.51	23	83.53	84.80	8	2,957	0.27%
2019/10/24	2	83.55	2	83.95	84.30	0	2,857	0.00%
2019/10/23	68	81.46	68	81.08	81.10	0	2,728	0.00%
2019/10/09	0	0.00	1	79.20	79.00	-1	3,275	-0.03%
2019/10/07	0	0.00	1	81.90	81.10	-1	3,333	-0.03%
2019/10/03	1	81.00	0	0.00	80.60	1	3,366	0.03%
2019/10/02	1	81.10	1	81.00	81.50	0	3,389	0.00%
2019/10/01	1	80.10	0	0.00	80.60	1	3,381	0.03%
2019/09/25	0	0.00	1	79.20	79.30	-1	3,539	-0.03%
2019/09/23	0	0.00	1	81.50	81.00	-1	3,757	-0.03%
2019/09/19	0	0.00	4	81.15	80.40	-4	4,033	-0.10%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/10	11	81.73	11	82.55	82.30	0	4,277	0.00%
2019/09/09	2	83.95	0	0.00	83.60	2	4,317	0.05%
2019/09/03	4	86.70	6	85.50	84.70	-2	4,841	-0.04%
2019/09/02	2	86.40	2	86.10	86.00	0	4,833	0.00%
2019/08/30	2	86.00	0.1	86.20	85.70	1.9	4,851	0.04%
2019/08/29	42	87.07	42	87.23	86.10	0	4,820	0.00%
2019/08/28	2	86.60	10	86.98	87.70	-8	4,687	-0.17%
2019/08/27	2	84.20	0	0.00	84.00	2	4,565	0.04%
2019/08/22	0	0.00	1	86.20	85.80	-1	4,491	-0.02%
2019/08/21	1	85.90	3	86.00	85.30	-2	4,431	-0.05%
2019/08/20	1	84.50	0	0.00	85.30	1	4,411	0.02%
2019/08/19	0	0.00	2	84.60	84.10	-2	4,378	-0.05%
2019/08/16	2	83.70	5	84.28	85.00	-3	4,345	-0.07%
2019/08/15	2	82.40	1	81.50	82.60	1	4,266	0.02%
2019/08/14	4	82.52	4	82.25	82.30	0	4,258	0.00%
2019/08/13	6	82.52	5	81.40	80.70	1	4,238	0.02%
2019/08/12	3	82.70	4	82.88	82.90	-1	4,208	-0.02%
2019/08/06	1	77.00	7	76.41	79.50	-6	4,196	-0.14%
2019/08/05	1	80.70	0	0.00	78.00	1	4,198	0.02%
2019/08/02	45	80.85	44	80.05	80.60	1	4,196	0.02%
2019/07/30	1	82.70	0	0.00	81.80	1	4,191	0.02%
2019/07/29	0	0.00	5	85.54	85.10	-5	4,203	-0.12%
2019/07/26	0	0.00	7	85.30	85.40	-7	4,270	-0.16%
2019/07/25	0	0.00	1	85.60	86.00	-1	4,275	-0.02%
2019/07/24	6	84.25	5	84.66	84.30	1	4,282	0.02%
2019/07/23	1	86.10	3	85.53	84.80	-2	4,307	-0.05%
2019/07/22	1	85.40	1	85.50	84.90	0	4,351	0.00%
2019/07/19	22	85.43	20	84.50	85.00	2	4,365	0.05%
2019/07/18	2	85.90	1	88.20	85.00	1	4,337	0.02%
2019/07/17	23	87.49	25	88.42	87.20	-2	4,321	-0.05%
2019/07/15	4	85.93	3	85.43	86.00	1	4,122	0.02%
2019/07/12	2	85.95	0	0.00	85.80	2	4,268	0.05%
2019/07/11	5	86.72	0	0.00	86.00	5	4,338	0.12%
2019/07/10	1	85.90	11	86.30	86.40	-10	4,383	-0.23%
2019/07/09	13	84.44	0	0.00	84.00	13	4,450	0.29%
2019/07/08	2	85.20	0	0.00	85.10	2	4,593	0.04%
2019/07/05	2	86.05	0	0.00	86.40	2	4,668	0.04%
2019/07/04	2	86.10	2	85.95	86.00	0	4,777	0.00%
2019/07/03	1	90.10	0	0.00	87.00	1	4,814	0.02%
2019/07/02	5	88.78	2	88.85	88.50	3	4,827	0.06%
2019/07/01	7	90.93	9	90.94	89.70	-2	4,829	-0.04%
2019/06/28	9	86.13	0	0.00	86.90	9	4,801	0.19%
2019/06/27	19	86.74	21	87.05	86.90	-2	5,131	-0.04%
2019/06/25	21	81.30	23	81.35	81.30	-2	5,226	-0.04%
2019/06/21	1	80.80	0	0.00	80.80	1	6,009	0.02%
2019/06/20	15	83.43	15	83.37	84.00	0	6,228	0.00%
2019/06/19	0	0.00	1	82.90	82.20	-1	6,977	-0.01%
2019/06/18	11	81.29	10	81.40	80.80	1	7,536	0.01%
2019/06/17	5	81.10	0	0.00	83.00	5	7,921	0.06%
2019/06/14	19	81.76	21	82.16	81.60	-2	7,923	-0.03%
2019/06/13	5	80.84	3	80.83	80.40	2	7,774	0.03%
2019/06/12	0	0.00	1	74.80	76.00	-1	7,605	-0.01%
2019/06/10	1	72.10	1	72.00	73.50	0	8,015	0.00%
2019/06/06	21	70.26	21	70.49	70.00	0	8,052	0.00%
2019/06/05	0	0.00	1	73.10	72.30	-1	8,025	-0.01%
2019/06/04	1	72.10	0	0.00	72.10	1	8,039	0.01%
2019/06/03	1	72.00	0	0.00	72.20	1	8,071	0.01%
2019/05/31	0	0.00	2	74.55	73.60	-2	8,119	-0.02%
2019/05/27	1	73.20	0	0.00	72.30	1	8,334	0.01%
2019/05/23	39	72.97	40	72.99	72.90	-1	8,607	-0.01%
2019/05/17	1	76.70	0	0.00	75.00	1	9,366	0.01%
2019/05/15	1	80.90	1	80.40	80.00	0	9,406	0.00%
2019/05/14	0	0.00	4	77.35	80.60	-4	9,518	-0.04%
2019/05/13	0	0.00	1	78.50	78.50	-1	9,507	-0.01%
2019/05/09	1	84.70	1	82.60	82.00	0	9,554	0.00%
2019/05/08	1	83.50	1	85.10	85.40	0	9,574	0.00%
2019/05/07	1	87.20	1	86.40	86.00	0	9,573	0.00%
2019/05/06	1	87.00	0	0.00	85.70	1	9,611	0.01%
2019/05/03	2	89.50	2	90.80	89.70	0	9,571	0.00%
2019/05/02	0	0.00	1	89.10	88.00	-1	9,524	-0.01%
2019/04/30	0	0.00	11	86.37	88.30	-11	9,544	-0.12%
2019/04/29	1	85.90	0	0.00	85.50	1	9,591	0.01%
2019/04/26	63	87.83	61	88.69	87.50	2	9,773	0.02%
2019/04/25	3	91.50	4	91.48	91.40	-1	9,894	-0.01%
2019/04/24	3	90.80	3	91.07	90.80	0	9,943	0.00%
2019/04/23	36	90.76	37	90.23	90.40	-1	10,073	-0.01%
2019/04/22	0	0.00	1	93.00	92.00	-1	10,362	-0.01%
2019/04/19	12	92.75	11	91.30	91.30	1	10,529	0.01%
2019/04/18	12	92.32	10	92.12	92.50	2	10,755	0.02%
2019/04/17	34	91.13	42	91.69	91.20	-8	10,669	-0.07%
2019/04/16	21	91.75	23	92.13	92.20	-2	10,632	-0.02%
2019/04/12	23	94.26	13	93.82	91.50	10	10,511	0.10%
2019/04/11	1	95.80	0	0.00	94.80	1	10,375	0.01%
2019/04/10	23	97.23	24	97.68	96.30	-1	10,308	-0.01%
2019/04/08	1	98.90	11	96.85	96.50	-10	10,221	-0.10%
2019/04/03	0	0.00	1	98.80	97.50	-1	10,114	-0.01%
2019/04/02	58	98.78	59	97.91	98.80	-1	10,066	-0.01%
2019/04/01	66	100.29	68	99.15	97.40	-2	9,895	-0.02%
2019/03/29	55	96.35	53	96.55	98.40	2	9,486	0.02%
2019/03/28	10	97.41	7	97.43	96.40	3	9,346	0.03%
2019/03/27	62	97.04	45	97.84	97.70	17	9,125	0.19%
2019/03/26	229	99.20	215	98.71	99.10	14	8,857	0.16%	大買/大賣/
2019/03/25	32	94.36	42	93.09	95.60	-10	8,350	-0.12%
2019/03/22	42	94.18	44	94.89	94.60	-2	8,080	-0.02%
2019/03/21	13	89.81	41	88.34	90.50	-28	7,287	-0.38%
2019/03/20	137	84.02	128	85.79	82.30	9	6,741	0.13%	大買/大賣/
2019/03/19	1	79.50	1	80.20	80.20	0	6,353	0.00%
2019/03/18	100	80.38	98	79.91	78.80	2	6,301	0.03%
2019/03/15	0	0.00	1	79.60	78.80	-1	6,244	-0.02%
2019/03/14	81	80.06	82	79.46	80.10	-1	6,161	-0.02%
2019/03/13	1	79.10	1	78.40	79.10	0	5,920	0.00%
2019/03/12	16	75.99	16	75.81	75.60	0	5,834	0.00%
2019/03/07	2	76.70	0	0.00	75.60	2	6,020	0.03%
2019/03/06	31	77.47	37	77.60	77.40	-6	6,106	-0.10%
2019/03/05	0	0.00	7	78.57	77.20	-7	6,139	-0.11%
2019/03/04	15	77.50	20	78.02	77.00	-5	6,128	-0.08%
2019/02/27	1	76.30	0	0.00	77.20	1	6,089	0.02%
2019/02/25	20	80.00	16	80.04	79.20	4	6,320	0.06%
2019/02/22	9	78.96	11	78.70	78.80	-2	6,205	-0.03%
2019/02/21	14	78.67	15	80.09	79.70	-1	6,066	-0.02%
2019/02/19	3	75.13	1	75.00	75.00	2	5,591	0.04%
2019/02/18	6	73.92	6	74.55	74.50	0	5,466	0.00%
2019/02/15	3	72.90	3	73.00	72.50	0	5,404	0.00%
2019/02/14	1	75.30	1	75.50	74.10	0	5,410	0.00%
2019/02/13	15	76.09	19	76.90	74.80	-4	5,440	-0.07%
2019/02/12	4	75.20	3	75.27	75.00	1	5,329	0.02%
2019/02/11	8	74.69	0	0.00	74.80	8	5,362	0.15%
2019/01/30	0	0.00	8	74.00	73.50	-8	5,743	-0.14%
2019/01/29	3	73.57	3	74.00	74.00	0	6,050	0.00%
2019/01/25	22	73.89	21	73.61	73.20	1	6,071	0.02%
2019/01/23	9	72.99	1	73.20	72.50	8	6,125	0.13%
2019/01/22	24	73.10	31	73.45	73.00	-7	6,136	-0.11%
2019/01/21	83	74.69	75	74.71	73.80	8	6,157	0.13%
2019/01/18	173	75.50	173	74.78	74.30	0	6,148	0.00%	大買/大賣/
2019/01/17	62	73.62	67	75.01	72.70	-5	5,990	-0.08%
2019/01/15	8	74.49	7	73.96	75.50	1	5,839	0.02%
2019/01/14	80	74.88	75	74.49	75.10	5	5,709	0.09%
2019/01/11	95	72.65	96	72.79	71.80	-1	5,386	-0.02%
2019/01/10	10	70.39	9	71.14	71.50	1	5,164	0.02%
2019/01/09	1	69.20	8	68.79	67.60	-7	4,877	-0.14%
2019/01/07	0	0.00	1	67.00	66.40	-1	4,801	-0.02%
2019/01/04	20	63.85	20	62.75	64.00	0	4,813	0.00%
2019/01/02	1	66.60	1	67.60	67.00	0	4,968	0.00%
2018/12/28	10	66.80	16	66.14	66.20	-6	4,990	-0.12%
2018/12/27	0	0.00	2	64.60	65.20	-2	4,989	-0.04%
2018/12/26	1	62.60	1	63.50	62.70	0	4,986	0.00%
2018/12/24	1	63.80	0	0.00	65.00	1	5,187	0.02%
2018/12/21	1	63.80	1	64.60	64.60	0	5,238	0.00%
2018/12/19	20	66.70	20	67.00	66.30	0	5,225	0.00%
2018/12/18	5	68.40	4	67.70	66.70	1	5,263	0.02%
2018/12/17	9	68.52	1	68.50	68.60	8	5,355	0.15%
2018/12/14	1	66.80	0	0.00	67.50	1	5,358	0.02%
2018/12/13	63	67.46	63	68.33	67.40	0	5,338	0.00%
2018/12/12	0	0.00	1	68.00	67.70	-1	5,285	-0.02%
2018/12/11	1	64.30	1	64.50	64.60	0	5,251	0.00%
2018/12/10	1	64.70	0	0.00	63.50	1	5,277	0.02%
2018/12/06	5	64.90	10	67.20	64.70	-5	5,302	-0.09%
2018/12/05	1	68.00	1	68.30	66.90	0	5,326	0.00%
2018/12/04	6	69.62	11	70.25	69.90	-5	5,422	-0.09%
2018/12/03	4	69.50	4	69.90	69.80	0	5,413	0.00%
2018/11/30	12	66.42	2	66.40	66.70	10	5,250	0.19%
2018/11/29	0	0.00	1	68.20	66.50	-1	5,216	-0.02%
2018/11/26	2	65.00	2	65.80	65.00	0	4,961	0.00%
2018/11/23	4	64.20	1	65.00	64.40	3	4,940	0.06%
2018/11/22	4	66.20	8	67.18	64.10	-4	4,887	-0.08%
2018/11/21	7	63.53	14	63.60	63.60	-7	4,645	-0.15%
2018/11/19	1	63.10	0	0.00	63.50	1	4,629	0.02%
2018/11/13	2	58.90	0	0.00	62.20	2	4,617	0.04%
2018/11/12	0	0.00	1	62.00	61.10	-1	4,614	-0.02%
2018/11/08	122	62.75	120	62.73	61.80	2	4,694	0.04%	大買/大賣/
2018/11/07	283	62.39	283	62.02	63.00	0	4,732	0.00%	大買/大賣/
2018/11/06	7	64.33	12	65.03	62.50	-5	4,522	-0.11%
2018/11/02	4	58.00	0	0.00	58.20	4	4,408	0.09%
2018/11/01	1	57.30	2	57.40	57.90	-1	4,733	-0.02%
2018/10/31	5	53.82	11	54.32	55.40	-6	4,905	-0.12%
2018/10/30	90	52.78	90	53.14	52.40	0	4,885	0.00%
2018/10/29	93	53.98	92	54.49	54.00	1	4,862	0.02%
2018/10/26	67	55.34	67	55.06	54.80	0	4,844	0.00%
2018/10/25	1	57.00	1	57.60	56.80	0	4,816	0.00%
2018/10/24	17	61.86	18	60.88	60.20	-1	4,759	-0.02%
2018/10/23	3	58.23	3	58.53	58.00	0	4,734	0.00%
2018/10/22	2	60.90	1	60.30	60.90	1	4,739	0.02%
2018/10/19	2	57.40	1	57.90	59.70	1	4,740	0.02%
2018/10/18	0	0.00	1	58.20	58.50	-1	4,744	-0.02%
2018/10/17	2	58.70	2	59.00	58.50	0	4,821	0.00%
2018/10/15	2	57.90	2	58.30	57.80	0	5,034	0.00%
2018/10/12	0	0.00	1	55.20	57.40	-1	5,083	-0.02%
2018/10/11	4	54.78	1	55.50	54.50	3	5,070	0.06%
2018/10/09	67	61.65	70	62.04	60.50	-3	5,094	-0.06%
2018/10/04	3	70.40	0	0.00	70.20	3	5,118	0.06%
2018/10/03	2	70.55	3	72.83	70.00	-1	5,118	-0.02%
2018/10/02	1	75.20	4	76.10	73.50	-3	5,095	-0.06%
2018/10/01	0	0.00	2	72.75	73.30	-2	5,000	-0.04%
2018/09/28	2	71.95	2	72.70	72.30	0	5,050	0.00%
2018/09/26	6	71.62	1	73.50	71.40	5	5,164	0.10%
2018/09/25	13	72.44	1	71.60	72.20	12	5,172	0.23%
2018/09/21	103	68.50	111	68.56	70.20	-8	5,170	-0.15%	大買/大賣/
2018/09/20	4	71.03	6	71.00	70.70	-2	5,080	-0.04%
2018/09/18	2	69.45	1	69.50	70.00	1	5,141	0.02%
2018/09/17	0	0.00	1	71.40	71.70	-1	5,179	-0.02%
2018/09/14	4	69.80	32	71.12	71.70	-28	5,216	-0.54%
2018/09/13	24	68.47	23	68.28	68.50	1	5,236	0.02%
2018/09/12	65	69.88	65	69.50	69.20	0	5,278	0.00%
2018/09/11	87	68.00	89	69.36	70.70	-2	5,357	-0.04%
2018/09/10	62	72.58	62	73.66	69.30	0	5,325	0.00%
2018/09/07	7	78.29	0	0.00	77.00	7	5,431	0.13%
2018/09/06	1	79.50	0	0.00	79.80	1	5,571	0.02%
2018/09/05	0	0.00	1	81.00	80.20	-1	5,869	-0.02%
2018/09/04	32	79.55	32	79.05	79.50	0	6,252	0.00%
2018/08/27	0	0.00	1	79.30	80.40	-1	7,822	-0.01%
2018/08/21	1	79.30	0	0.00	79.70	1	8,028	0.01%
2018/08/20	4	77.93	2	78.80	78.60	2	8,107	0.02%
2018/08/17	1	80.10	2	81.75	79.50	-1	8,203	-0.01%
2018/08/16	5	79.24	3	78.50	80.00	2	8,362	0.02%
2018/08/15	0	0.00	3	80.87	80.00	-3	8,296	-0.04%
2018/08/14	43	80.36	31	80.59	81.60	12	8,375	0.14%
2018/08/13	20	83.02	0	0.00	82.60	20	8,370	0.24%
2018/08/10	2	90.05	1	91.60	88.30	1	8,213	0.01%
2018/08/09	50	90.51	1	90.40	90.80	49	8,330	0.59%
2018/08/08	49	89.32	111	88.02	92.20	-62	8,183	-0.76%	大賣/
2018/08/07	94	84.26	84	86.00	83.90	10	7,839	0.13%
2018/08/06	1	87.60	1	87.80	88.00	0	7,689	0.00%
2018/08/02	4	88.40	4	87.90	88.10	0	7,787	0.00%
2018/08/01	4	90.10	2	90.65	89.10	2	7,823	0.03%
2018/07/31	1	88.90	0	0.00	89.30	1	7,818	0.01%
2018/07/30	6	90.77	7.1	90.24	89.70	-1.1	7,938	-0.01%
2018/07/27	0	0.00	1	90.00	89.20	-1	7,938	-0.01%
2018/07/26	1	88.20	0	0.00	88.10	1	7,950	0.01%
2018/07/25	0	0.00	1	89.50	88.50	-1	7,991	-0.01%
2018/07/24	35	87.95	32	87.43	89.00	3	8,123	0.04%
2018/07/23	45	88.79	248	90.43	89.50	-203	8,134	-2.50%	大賣/鉅額交易
2018/07/20	201	93.40	1	93.50	92.20	200	8,180	2.44%	大買/鉅額交易
2018/07/19	1	93.00	3	92.13	91.10	-2	8,116	-0.02%
2018/07/18	1	91.10	1	90.50	90.30	0	8,211	0.00%
2018/07/17	12	92.65	18	92.26	91.90	-6	8,406	-0.07%
2018/07/16	6	91.37	9	91.44	91.70	-3	8,455	-0.04%
2018/07/13	13	91.85	12	91.30	91.00	1	8,549	0.01%
2018/07/12	7	89.91	5	90.62	91.50	2	8,961	0.02%
2018/07/11	2	87.80	2	87.70	87.50	0	9,523	0.00%
2018/07/10	3	89.23	4	88.65	88.90	-1	9,647	-0.01%
2018/07/09	12	87.72	1	88.30	87.30	11	9,676	0.11%
2018/07/06	3	87.83	24	87.67	89.40	-21	9,702	-0.22%
2018/07/05	11	89.11	7	88.17	86.00	4	9,703	0.04%
2018/07/04	0	0.00	1	90.10	90.20	-1	9,695	-0.01%
2018/07/03	24	90.81	15	90.50	90.50	9	9,676	0.09%
2018/07/02	6	95.37	4	93.45	92.00	2	9,669	0.02%
2018/06/29	31	92.55	20	93.07	94.00	11	9,665	0.11%
2018/06/28	0	0.00	1	92.40	91.70	-1	9,635	-0.01%
2018/06/27	2	92.95	203	92.69	90.90	-201	9,654	-2.08%	大賣/鉅額交易
2018/06/26	28	91.41	255	91.28	92.50	-227	9,635	-2.36%	大賣/鉅額交易
2018/06/25	20	96.00	170	95.35	93.30	-150	9,602	-1.56%	大賣/鉅額交易
2018/06/22	21	96.34	20	96.72	96.80	1	9,646	0.01%
2018/06/21	138	99.80	79	100.45	98.50	59	9,690	0.61%	大買/
2018/06/20	23	98.20	22	99.22	99.00	1	9,823	0.01%
2018/06/19	35	104.44	27	104.67	102.00	8	9,921	0.08%
2018/06/15	223	112.67	103	109.55	107.00	120	10,086	1.19%	大買/大賣/鉅額交易
2018/06/14	2	109.25	3	110.00	110.00	-1	10,122	-0.01%
2018/06/13	4	114.88	8	114.38	109.50	-4	10,003	-0.04%
2018/06/12	39	112.49	39	112.33	111.50	0	9,896	0.00%
2018/06/11	46	110.83	64	111.59	111.00	-18	9,973	-0.18%
2018/06/08	4	107.38	7	106.14	107.50	-3	9,426	-0.03%
2018/06/06	0	0.00	3	102.83	99.30	-3	9,083	-0.03%
2018/06/05	4	99.60	13	98.82	98.90	-9	9,182	-0.10%
2018/06/04	0	0.00	2	95.70	95.30	-2	8,960	-0.02%
2018/06/01	1	94.70	0	0.00	94.70	1	9,016	0.01%
2018/05/31	101	95.73	3	94.70	94.70	98	9,096	1.08%	大買/
2018/05/30	1	94.00	0	0.00	93.20	1	9,150	0.01%
2018/05/25	72	95.04	2	94.90	95.20	70	9,996	0.70%
2018/05/24	105	95.10	7	94.79	95.00	98	9,908	0.99%	大買/
2018/05/23	4	91.40	5	92.36	92.10	-1	9,867	-0.01%
2018/05/22	2	92.50	0	0.00	92.50	2	9,902	0.02%
2018/05/21	2	92.00	23	91.49	92.50	-21	9,906	-0.21%
2018/05/18	1	91.70	0	0.00	90.20	1	9,899	0.01%
2018/05/17	153	93.84	13	93.55	92.20	140	10,010	1.40%	大買/鉅額交易
2018/05/16	50	90.71	1	89.30	90.00	49	9,969	0.49%
2018/05/15	1	88.40	2	89.20	88.30	-1	10,102	-0.01%
2018/05/14	32	88.49	32	88.02	88.60	0	10,327	0.00%
2018/05/07	55	92.38	56	91.72	92.30	-1	11,138	-0.01%
2018/05/04	63	89.86	66	89.16	89.80	-3	11,659	-0.03%
2018/05/02	16	91.41	15	91.50	90.40	1	12,704	0.01%
2018/04/30	110	86.70	110	88.25	92.40	0	13,070	0.00%	大買/大賣/
2018/04/27	44	90.87	35	91.00	91.00	9	12,940	0.07%
2018/04/26	34	93.93	30	95.00	89.90	4	12,914	0.03%
2018/04/25	33	93.95	34	94.26	95.30	-1	12,840	-0.01%
2018/04/24	70	97.77	69	99.16	95.00	1	12,816	0.01%
2018/04/23	35	99.71	34	100.74	99.50	1	12,740	0.01%
2018/04/20	9	108.61	9	107.50	106.50	0	12,537	0.00%
2018/04/19	5	107.40	5	107.10	106.50	0	12,413	0.00%
2018/04/18	15	113.57	20	113.68	107.00	-5	12,497	-0.04%
2018/04/17	22	111.34	32	110.13	109.50	-10	12,046	-0.08%
2018/04/16	35	104.00	39	104.95	104.00	-4	11,418	-0.04%
2018/04/13	6	103.92	4	103.00	102.50	2	11,333	0.02%
2018/04/12	31	103.50	32	103.48	102.00	-1	11,311	-0.01%
2018/04/11	2	103.50	0	0.00	101.50	2	11,358	0.02%
2018/04/10	15	103.70	0	0.00	103.00	15	11,373	0.13%
2018/04/03	1	100.50	0	0.00	100.50	1	11,428	0.01%
2018/04/02	15	101.50	16	102.00	101.50	-1	11,484	-0.01%
2018/03/31	5	102.50	1	102.50	102.50	4	11,617	0.03%
2018/03/30	1	102.00	0	0.00	102.50	1	11,741	0.01%
2018/03/29	6	103.92	4	104.00	103.00	2	11,891	0.02%
2018/03/28	1	104.00	1	104.50	104.00	0	11,923	0.00%
2018/03/27	1	104.50	2	105.50	105.00	-1	11,935	-0.01%
2018/03/26	1	104.00	1	106.00	104.00	0	11,928	0.00%
2018/03/23	9	102.50	54	101.14	103.50	-45	11,928	-0.38%
2018/03/22	3	107.50	14	111.86	107.50	-11	11,923	-0.09%
2018/03/21	11	109.68	9	111.22	111.50	2	11,799	0.02%
2018/03/20	71	111.41	67	114.22	108.50	4	11,627	0.03%
2018/03/19	0	0.00	1	110.00	111.50	-1	11,530	-0.01%
2018/03/16	16	109.56	12	109.75	109.50	4	11,568	0.03%
2018/03/15	18	110.83	19	110.76	109.00	-1	11,700	-0.01%
2018/03/14	0	0.00	2	106.00	107.00	-2	11,310	-0.02%
2018/03/13	2	107.50	2	108.00	106.00	0	11,513	0.00%
2018/03/12	1	104.00	27	104.76	104.50	-26	11,617	-0.22%
2018/03/09	1	108.00	2	109.75	104.50	-1	11,812	-0.01%
2018/03/08	11	103.95	60	104.25	104.00	-49	11,748	-0.42%
2018/03/07	29	104.07	3	103.00	103.00	26	11,836	0.22%
2018/03/06	7.1	105.15	0	0.00	106.00	7.1	11,998	0.06%
2018/03/05	2	107.25	3	107.50	105.50	-1	12,005	-0.01%
2018/03/02	111	107.95	101	107.99	107.50	10	11,990	0.08%	大買/大賣/
2018/03/01	43	110.15	94	111.77	110.00	-51	11,933	-0.43%
2018/02/27	17	107.59	28	108.61	110.00	-11	11,587	-0.09%
2018/02/26	0	0.00	2	101.00	100.00	-2	11,284	-0.02%
2018/02/23	8	102.56	17	104.12	100.50	-9	11,390	-0.08%
2018/02/22	19	99.45	1	101.00	99.70	18	11,747	0.15%
2018/02/21	3	96.40	3	99.03	100.50	0	11,855	0.00%
2018/02/12	1	93.80	1	98.40	93.00	0	11,861	0.00%
2018/02/09	62	90.96	42	92.69	96.00	20	12,282	0.16%
2018/02/08	2	95.20	1	96.20	96.00	1	12,232	0.01%
2018/02/07	13	102.34	1	102.50	97.80	12	12,194	0.10%
2018/02/06	161	97.79	107	104.76	97.80	54	12,216	0.44%	大買/大賣/
2018/02/05	24	108.42	26	108.62	108.50	-2	12,046	-0.02%
2018/02/02	104	114.46	89	113.50	112.50	15	12,119	0.12%	大買/
2018/02/01	7	114.71	105	114.70	114.00	-98	12,158	-0.81%	大賣/
2018/01/31	84	118.95	78	119.29	118.00	6	12,072	0.05%
2018/01/30	21	123.19	21	124.21	123.00	0	12,087	0.00%
2018/01/29	234	122.32	40	122.44	124.00	194	12,033	1.61%	大買/鉅額交易
2018/01/26	216	116.54	110	115.71	116.00	106	11,783	0.90%	大買/大賣/鉅額交易
2018/01/25	174	110.14	171	112.58	116.00	3	11,579	0.03%	大買/大賣/
2018/01/24	36	97.75	37	98.56	105.50	-1	10,980	-0.01%
2018/01/22	2	96.65	3	96.77	98.20	-1	11,386	-0.01%
2018/01/19	3	95.77	75	96.03	95.30	-72	11,767	-0.61%
2018/01/18	4	99.70	2	100.50	97.50	2	11,898	0.02%
2018/01/17	7	99.57	8	99.56	99.50	-1	12,261	-0.01%
2018/01/16	45	98.41	37	99.19	98.60	8	12,775	0.06%
2018/01/15	3	97.50	0	0.00	97.80	3	12,979	0.02%
2018/01/12	60	99.00	67	99.73	98.00	-7	13,301	-0.05%
2018/01/10	40	94.89	34	95.51	95.00	6	13,922	0.04%
2018/01/09	0	0.00	2	96.10	95.50	-2	14,366	-0.01%
2018/01/08	47	98.38	55	98.32	97.50	-8	14,563	-0.05%
2018/01/05	36	100.92	35	100.79	100.00	1	14,791	0.01%
2018/01/04	102	99.51	3	98.47	99.70	99	15,107	0.66%	大買/
2018/01/03	77	99.04	3	98.57	98.50	74	15,646	0.47%
2018/01/02	39	96.95	5	98.00	98.40	34	16,449	0.21%