亞光 (3019)-永豐金-羅東券商分點個股進出

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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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	18	111.78	18	109.89	112.00	0	12,604	0.00%
2024/11/20	19	109.74	12	111.25	108.00	7	12,999	0.05%
2024/11/19	47	109.47	9.1	109.18	110.50	37.9	13,224	0.29%
2024/11/18	5	103.60	1	103.50	103.50	4	13,272	0.03%
2024/11/15	18	106.61	1	106.50	107.00	17	13,896	0.12%
2024/11/14	6	104.00	6	104.42	104.00	0	14,340	0.00%
2024/11/13	5	107.30	4	108.25	106.50	1	15,121	0.01%
2024/11/12	1	106.50	0	0.00	106.50	1	16,050	0.01%
2024/11/11	21	107.14	9	106.39	108.50	12	16,799	0.07%
2024/11/08	16	105.50	2	107.00	105.50	14	17,347	0.08%
2024/11/07	2	108.00	9	108.44	107.50	-7	17,897	-0.04%
2024/11/06	4	106.50	3	106.50	106.50	1	18,210	0.01%
2024/11/05	3	106.67	1	106.00	106.00	2	18,669	0.01%
2024/11/04	31	108.03	31	109.79	104.00	0	18,799	0.00%
2024/11/01	7	103.00	7	102.64	105.00	0	18,597	0.00%
2024/10/30	7	102.64	6	103.67	102.50	1	18,703	0.01%
2024/10/29	0	0.00	1	105.50	103.00	-1	18,872	-0.01%
2024/10/28	9	104.94	5	104.50	105.00	4	18,915	0.02%
2024/10/25	8.5	109.47	15	108.37	108.50	-6.5	18,911	-0.03%
2024/10/24	8.3	104.62	7	106.86	104.00	1.3	18,822	0.01%
2024/10/23	4	106.25	3	106.00	105.50	1	18,721	0.01%
2024/10/22	6	104.00	1.4	105.21	105.50	4.6	18,755	0.02%
2024/10/21	1	104.50	1.1	104.91	105.00	-0.1	18,896	0.00%
2024/10/18	1	103.50	0	0.00	102.50	1	18,984	0.01%
2024/10/17	0	0.00	1	104.50	103.50	-1	19,053	-0.01%
2024/10/16	5	102.60	4	103.13	102.50	1	19,170	0.01%
2024/10/15	11.2	104.76	10	104.80	103.50	1.2	19,385	0.01%
2024/10/14	2	104.25	10	105.50	105.50	-8	20,052	-0.04%
2024/10/11	15.3	105.46	4	105.75	103.50	11.3	20,564	0.05%
2024/10/09	14.1	110.93	10	110.95	111.00	4.1	20,478	0.02%
2024/10/08	2	113.25	2	113.00	113.00	0	20,478	0.00%
2024/10/07	10	115.30	11	116.36	115.50	-1	20,534	0.00%
2024/10/04	1	112.00	0	0.00	113.00	1	20,694	0.00%
2024/10/01	9.1	114.45	9	113.61	114.00	0.1	20,661	0.00%
2024/09/30	11.2	114.11	11	115.45	114.00	0.2	20,515	0.00%
2024/09/27	27.1	117.87	20	116.83	115.00	7.1	20,388	0.03%
2024/09/26	33.3	123.93	4	122.63	119.00	29.3	19,964	0.15%
2024/09/25	4.2	127.26	15.1	128.30	131.50	-10.9	19,175	-0.06%
2024/09/24	18.3	121.89	9	121.39	123.00	9.3	18,623	0.05%
2024/09/23	9.1	123.77	8.1	123.64	124.00	1	18,414	0.01%
2024/09/20	5.1	118.57	7	121.64	118.50	-1.9	18,117	-0.01%
2024/09/19	4	114.50	7.3	116.94	120.00	-3.3	17,906	-0.02%
2024/09/18	7.2	115.63	0	0.00	114.00	7.2	17,756	0.04%
2024/09/16	5	119.00	4	119.25	118.50	1	17,614	0.01%
2024/09/13	3.5	119.00	8	120.82	123.00	-4.5	17,417	-0.03%
2024/09/12	4	116.00	8.2	116.88	116.00	-4.2	17,145	-0.02%
2024/09/11	3	113.50	3.3	115.04	113.50	-0.3	17,016	0.00%
2024/09/10	7	113.86	9.5	114.42	113.50	-2.5	16,958	-0.01%
2024/09/09	7.5	115.27	7	115.00	115.50	0.5	16,787	0.00%
2024/09/06	26	116.12	23	115.35	114.50	3	16,733	0.02%
2024/09/05	35.1	120.39	33	121.68	118.00	2.1	16,462	0.01%
2024/09/04	6	117.29	5	118.80	116.50	1	15,927	0.01%
2024/09/03	7	122.00	8	121.88	122.00	-1	15,706	-0.01%
2024/09/02	10	121.20	10.2	123.03	121.00	-0.2	15,563	0.00%
2024/08/30	10.3	123.60	9	124.50	122.00	1.3	15,431	0.01%
2024/08/29	32.1	128.91	25	129.18	128.00	7	15,050	0.05%
2024/08/28	15	120.80	17	122.06	121.50	-2	14,231	-0.01%
2024/08/27	12	122.13	14.4	120.71	120.50	-2.4	13,968	-0.02%
2024/08/26	9.6	116.56	11	117.77	115.00	-1.4	13,487	-0.01%
2024/08/23	11	119.32	13	118.50	121.50	-2	13,259	-0.01%
2024/08/22	16.2	118.19	8	117.44	116.00	8.2	12,891	0.06%
2024/08/21	19.1	125.47	20	125.05	126.50	-1	12,310	-0.01%
2024/08/20	16	122.59	39	123.92	122.50	-23	11,942	-0.19%
2024/08/19	55	125.92	41.1	125.82	122.00	14	11,626	0.12%
2024/08/16	10.1	121.50	14	121.07	121.00	-4	10,945	-0.04%
2024/08/15	34	117.38	34.2	116.64	117.00	-0.2	10,458	0.00%
2024/08/14	34	112.01	28	112.09	111.50	6	9,610	0.06%
2024/08/13	8	105.81	20	105.22	108.00	-12	8,623	-0.14%
2024/08/12	31	100.19	32	98.22	98.40	-1	7,825	-0.01%
2024/08/09	15	97.37	21	98.41	95.40	-6	7,208	-0.08%
2024/08/08	7	96.39	7	95.56	94.00	0	6,579	0.00%
2024/08/07	11	91.05	11	92.01	93.40	0	6,158	0.00%
2024/08/06	2	84.70	3	87.50	87.50	-1	5,620	-0.02%
2024/08/05	3	81.77	3	79.87	79.60	0	5,402	0.00%
2024/08/02	0	0.00	2	91.25	88.40	-2	5,291	-0.04%
2024/08/01	8	93.49	11	92.59	93.70	-3	5,121	-0.06%
2024/07/30	1	89.90	2	88.20	89.80	-1	4,824	-0.02%
2024/07/29	5	88.06	10	88.78	86.10	-5	4,720	-0.11%
2024/07/26	2	85.50	1,244	85.47	85.60	-1,242	4,569	-27.18%	大賣/鉅額交易
2024/07/23	7	86.04	440	86.25	85.90	-433	4,499	-9.62%	大賣/鉅額交易
2024/07/22	9	88.17	9	89.48	87.10	0	4,419	0.00%
2024/07/19	13	89.92	19	90.45	89.30	-6	4,225	-0.14%
2024/07/18	59	91.00	16	91.24	90.80	43	4,100	1.05%
2024/07/17	34	95.35	13	94.67	93.30	21	3,974	0.53%
2024/07/16	621	94.84	11	95.89	95.60	610	3,796	16.07%	大買/鉅額交易
2024/07/15	1,026.3	99.04	21	97.33	95.10	1,005.3	3,491	28.80%	大買/鉅額交易
2024/07/12	65	89.70	66	89.19	90.10	-1	2,737	-0.04%
2024/07/11	6	84.83	21.1	88.32	88.80	-15.1	2,094	-0.72%
2024/07/10	17	80.82	19	80.65	80.80	-2	1,885	-0.11%
2024/07/09	8	77.88	15	77.66	79.50	-7	1,727	-0.41%
2024/07/08	89.1	78.42	49	77.65	79.00	40.1	1,598	2.51%
2024/07/05	0	0.00	2	76.00	76.00	-2	1,257	-0.16%
2024/07/03	0	0.00	1	70.10	69.50	-1	1,200	-0.08%
2024/07/01	2	69.60	0	0.00	68.70	2	1,206	0.17%
2024/06/26	0	0.00	1	70.50	69.50	-1	1,197	-0.08%
2024/06/25	1	68.00	0	0.00	70.30	1	1,200	0.08%
2024/06/20	3	69.30	0	0.00	69.30	3	1,182	0.25%
2024/06/19	0	0.00	5	70.60	70.90	-5	1,157	-0.43%
2024/06/18	0	0.00	8	70.90	71.00	-8	1,130	-0.71%
2024/06/17	8	72.60	0	0.00	71.60	8	1,119	0.71%
2024/06/13	7	70.77	4	71.25	70.50	3	1,033	0.29%
2024/06/06	5	68.00	0	0.00	67.70	5	853	0.59%
2024/05/29	0	0.00	2	66.80	66.80	-2	804	-0.25%
2024/05/22	0	0.00	1	65.90	66.80	-1	784	-0.13%
2024/05/21	1	65.80	0	0.00	65.50	1	800	0.12%
2024/05/17	0	0.00	1	65.10	64.90	-1	794	-0.13%
2024/05/10	1	63.70	0	0.00	63.80	1	808	0.12%
2024/04/30	1	64.00	2	64.70	64.20	-1	808	-0.12%
2024/04/24	1	63.00	0	0.00	63.50	1	853	0.12%
2024/04/17	0	0.00	2	63.60	64.00	-2	864	-0.23%
2024/04/16	2	63.30	2	64.30	63.10	0	858	0.00%
2024/04/12	2	66.60	0	0.00	66.50	2	858	0.23%
2024/04/10	6	66.52	0	66.60	66.30	6	912	0.66%
2024/04/09	0	0.00	2	66.30	66.40	-2	913	-0.22%
2024/03/29	1	64.30	1	64.40	64.40	0	1,012	0.00%
2024/03/27	1	65.30	0	0.00	65.20	1	1,062	0.09%
2024/03/12	0	64.80	0	0.00	64.60	0	1,793	0.00%
2024/03/08	3	63.23	0	0.00	63.00	3	1,796	0.17%
2024/03/07	0	65.00	0	0.00	64.30	0	1,783	0.00%
2024/03/06	0	66.50	0	0.00	65.20	0	1,771	0.00%
2024/02/29	1	67.00	0	0.00	67.10	1	1,780	0.06%
2024/02/22	0	0.00	2	69.15	68.50	-2	1,899	-0.11%
2024/02/21	0	0.00	2	67.20	68.40	-2	1,878	-0.11%
2024/02/15	0	66.70	0	0.00	66.30	0	1,853	0.00%
2024/02/05	2	66.25	0	0.00	66.60	2	1,844	0.11%
2024/01/15	0	0.00	5	66.72	66.70	-5	1,755	-0.28%
2024/01/04	1	67.70	1	67.10	67.10	0	1,749	0.00%
2023/12/26	5	72.04	4	70.70	70.60	1	1,639	0.06%
2023/12/25	0	0.00	1	70.80	71.70	-1	1,555	-0.06%
2023/12/21	0	69.40	0	0.00	68.70	0	1,494	0.00%
2023/12/19	0	0.00	0.7	69.00	69.20	-0.7	1,476	-0.05%
2023/12/15	2	70.75	4	70.95	70.40	-2	1,416	-0.14%
2023/12/14	8	73.49	3	73.43	72.30	5	1,350	0.37%
2023/12/13	20.7	70.16	20	70.33	72.80	0.7	1,139	0.06%
2023/12/12	0	0.00	7	68.87	69.00	-7	894	-0.78%
2023/12/08	1	65.90	0	0.00	65.50	1	771	0.13%
2023/12/06	2	66.00	0	0.00	65.50	2	749	0.27%
2023/12/05	1	65.80	0	0.00	66.70	1	739	0.14%
2023/11/30	1	66.60	0	0.00	66.90	1	735	0.14%
2023/11/24	0	0.00	6	67.00	66.10	-6	710	-0.84%
2023/11/23	7	67.41	6	67.23	67.30	1	685	0.15%
2023/11/17	0	0.00	1	63.50	63.60	-1	544	-0.19%
2023/11/10	0	0.00	1	62.20	62.00	-1	547	-0.18%
2023/10/16	1	62.00	0	0.00	61.70	1	729	0.14%
2023/09/28	1	63.00	0	0.00	63.00	1	977	0.10%
2023/09/27	2	62.70	0	0.00	62.60	2	1,004	0.20%
2023/09/21	1	63.00	0	0.00	62.90	1	1,029	0.10%
2023/09/20	1	64.50	0	0.00	64.00	1	1,027	0.10%
2023/09/13	0	0.00	3	66.00	65.00	-3	1,064	-0.28%
2023/08/18	0	63.10	0	0.00	62.20	0	1,487	0.00%
2023/08/17	1	61.80	0	0.00	62.80	1	1,487	0.07%
2023/08/08	0	0.00	1	67.00	67.10	-1	1,458	-0.07%
2023/07/24	1	65.00	0	0.00	64.50	1	1,318	0.08%
2023/07/18	1	66.60	0	0.00	66.30	1	1,307	0.08%
2023/07/17	0	0.00	1	67.60	67.60	-1	1,305	-0.08%
2023/07/14	0	0.00	2	68.40	67.50	-2	1,307	-0.15%
2023/07/13	16	69.20	16	68.53	67.90	0	1,311	0.00%
2023/07/10	0	0.00	3	68.30	67.40	-3	1,282	-0.23%
2023/07/07	3	67.67	4	67.03	67.00	-1	1,231	-0.08%
2023/06/27	2	64.50	0	0.00	64.40	2	1,133	0.18%
2023/06/19	2	68.10	0	0.00	67.20	2	1,128	0.18%
2023/06/15	0	0.00	4	68.90	68.80	-4	1,108	-0.36%
2023/06/14	4	69.53	2	69.00	68.00	2	1,043	0.19%
2023/06/05	0	67.20	0	0.00	66.80	0	1,138	0.00%
2023/06/01	2	67.65	4	69.50	66.80	-2	1,630	-0.12%
2023/05/31	0	0.00	2	65.50	65.50	-2	1,517	-0.13%
2023/05/29	0	0.00	1	64.90	65.20	-1	1,514	-0.07%
2023/05/26	0	0.00	2	64.30	64.00	-2	1,506	-0.13%
2023/05/25	1	64.20	0	0.00	64.20	1	1,509	0.07%
2023/05/24	1	64.00	1	64.60	64.60	0	1,516	0.00%
2023/05/23	0	0.00	1	64.70	64.20	-1	1,527	-0.07%
2023/05/22	1	64.00	0	0.00	64.00	1	1,532	0.07%
2023/05/11	2	62.30	0	0.00	61.80	2	1,521	0.13%
2023/05/08	0	0.00	1	63.90	63.40	-1	1,537	-0.07%
2023/05/03	0	0.00	2	63.60	63.50	-2	1,681	-0.12%
2023/04/26	3	62.97	0	0.00	63.40	3	1,684	0.18%
2023/04/25	0	0.00	3	62.97	62.80	-3	1,682	-0.18%
2023/04/18	1	67.90	0	0.00	67.30	1	1,661	0.06%
2023/04/07	4	65.80	0	0.00	65.50	4	1,548	0.26%
2023/03/29	0	0.00	1	66.20	65.50	-1	1,530	-0.07%
2023/03/28	1	65.40	5	65.26	65.30	-4	1,527	-0.26%
2023/03/22	0	0.00	1	66.30	65.80	-1	1,500	-0.07%
2023/03/21	2	65.60	0	0.00	65.60	2	1,494	0.13%
2023/03/20	0	0.00	2	64.80	64.90	-2	1,489	-0.13%
2023/03/16	3	64.63	1	63.90	63.80	2	1,483	0.13%
2023/03/15	1	64.80	3.1	66.03	65.00	-2.1	1,475	-0.14%
2023/03/14	1	64.90	0	0.00	64.90	1	1,469	0.07%
2023/03/10	1.1	67.55	0	0.00	67.60	1.1	1,441	0.08%
2023/03/09	3	70.43	4	71.03	70.30	-1	1,400	-0.07%
2023/03/08	3	71.00	1	70.90	70.60	2	1,394	0.14%
2023/03/07	21	72.58	10	72.53	72.40	11	1,322	0.83%
2023/03/06	28	69.98	30	70.17	72.00	-2	1,015	-0.20%
2023/03/03	0	0.00	1	64.90	65.50	-1	792	-0.13%
2023/02/23	1	66.00	0	0.00	65.80	1	814	0.12%
2023/02/20	0	0.00	3	66.00	66.10	-3	957	-0.31%
2023/02/17	2	65.50	2	65.40	65.30	0	960	0.00%
2023/02/15	1	64.20	0	0.00	64.40	1	986	0.10%
2023/02/08	1	67.00	0	0.00	66.60	1	1,059	0.09%
2023/02/02	3	66.80	3	67.70	67.10	0	1,066	0.00%
2023/02/01	3	65.80	1.2	65.91	66.00	1.8	986	0.18%
2023/01/06	0	0.00	1	62.40	62.50	-1	1,037	-0.10%
2022/12/05	0	0.00	14	66.63	66.40	-14	1,241	-1.13%
2022/12/02	2	66.30	1	66.10	66.20	1	1,238	0.08%
2022/11/30	14	66.20	0	0.00	66.00	14	1,236	1.13%
2022/11/23	0.1	63.20	3	63.70	63.20	-2.9	1,297	-0.22%
2022/11/22	0	0.00	1	63.40	63.50	-1	1,297	-0.08%
2022/11/18	0.1	65.40	2	67.00	66.00	-1.9	1,280	-0.15%
2022/11/17	2	65.50	1	64.40	65.30	1	1,185	0.08%
2022/11/16	1	63.70	0	0.00	63.70	1	1,131	0.09%
2022/11/11	1	63.00	0	0.00	63.70	1	1,148	0.09%
2022/11/04	0	0.00	1	60.70	61.70	-1	1,305	-0.08%
2022/11/02	1	58.80	0	0.00	58.70	1	1,323	0.08%
2022/10/21	0	59.60	0	0.00	60.00	0	1,304	0.00%
2022/10/17	0	0.00	5	58.00	58.40	-5	1,311	-0.38%
2022/09/30	2	55.45	3	55.87	57.60	-1	1,450	-0.07%
2022/09/28	5	54.00	0	0.00	53.50	5	1,428	0.35%
2022/09/14	1	63.60	0	0.00	63.60	1	1,483	0.07%
2022/09/01	3	66.87	3	65.50	64.90	0	1,511	0.00%
2022/08/31	1	65.90	1	65.90	65.90	0	1,462	0.00%
2022/08/25	0	0.00	1	66.20	65.80	-1	1,434	-0.07%
2022/08/22	1	66.50	1	68.20	65.50	0	1,434	0.00%
2022/08/18	1	66.80	0	0.00	67.10	1	1,409	0.07%
2022/08/16	0	0.00	5	67.00	67.80	-5	1,383	-0.36%
2022/08/15	0	0.00	6	67.67	67.50	-6	1,348	-0.44%
2022/08/11	2	66.50	3	65.67	65.30	-1	1,241	-0.08%
2022/08/10	1	63.90	1	64.80	64.90	0	1,185	0.00%
2022/08/08	10	61.00	0	0.00	61.90	10	1,141	0.88%
2022/07/25	2	63.65	1	64.40	63.00	1	1,246	0.08%
2022/07/15	2	60.85	2	61.75	62.50	0	1,197	0.00%
2022/06/21	0	0.00	5	63.80	65.20	-5	987	-0.51%
2022/06/20	5	63.00	0	0.00	61.20	5	990	0.50%
2022/06/14	1	67.00	0	0.00	66.70	1	982	0.10%
2022/06/13	1	68.20	0	0.00	67.00	1	992	0.10%
2022/06/10	3	70.43	4	70.03	69.70	-1	997	-0.10%
2022/05/31	0	0.00	1	68.70	68.90	-1	1,077	-0.09%
2022/05/25	0	0.00	1	66.80	66.90	-1	1,121	-0.09%
2022/05/20	3	66.20	0	0.00	66.00	3	1,206	0.25%
2022/05/19	1	64.80	1	66.50	66.50	0	1,216	0.00%
2022/05/12	0	0.00	1	63.30	62.00	-1	1,348	-0.07%
2022/05/09	2	64.80	13	64.00	63.90	-11	1,350	-0.81%
2022/04/27	0	0.00	4	69.43	70.50	-4	1,424	-0.28%
2022/04/25	0	0.00	3	71.80	70.90	-3	1,432	-0.21%
2022/04/22	3	75.10	0	0.00	74.70	3	1,436	0.21%
2022/04/18	0	0.00	1	73.50	73.70	-1	1,630	-0.06%
2022/04/15	0	0.00	2	74.60	74.60	-2	1,656	-0.12%
2022/04/11	1	76.60	0	0.00	75.10	1	2,042	0.05%
2022/04/08	0	0.00	1	77.80	77.50	-1	2,098	-0.05%
2022/04/07	1	76.60	0	0.00	76.10	1	2,140	0.05%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/03/29	0	0.00	1	80.40	79.60	-1	2,405	-0.04%
2022/03/23	0	0.00	10	79.20	79.70	-10	2,736	-0.37%
2022/03/22	3	78.30	0	0.00	78.50	3	2,802	0.11%
2022/03/21	0	0.00	1	78.30	78.40	-1	2,871	-0.03%
2022/03/17	10	77.90	10	77.20	77.90	0	3,123	0.00%
2022/03/16	11	75.15	0	0.00	75.10	11	3,204	0.34%
2022/03/15	10	76.10	0	0.00	75.20	10	3,383	0.30%
2022/03/11	1	76.90	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0	0.00	18	78.10	78.20	-18	4,261	-0.42%
2022/03/09	0	75.90	0	0.00	76.30	0	4,438	0.00%
2022/03/08	1	75.00	0	0.00	75.00	1	4,797	0.02%
2022/03/07	0	0.00	12	77.00	77.30	-12	5,230	-0.23%
2022/03/01	3	82.50	0	0.00	82.70	3	6,960	0.04%
2022/02/24	6	81.88	0	0.00	80.10	6	7,408	0.08%
2022/02/22	1	85.00	0	0.00	83.80	1	8,544	0.01%
2022/02/18	4	87.63	0	0.00	87.50	4	8,995	0.04%
2022/02/16	0	0.00	1	89.90	87.70	-1	9,614	-0.01%
2022/02/14	6	86.10	0	0.00	85.80	6	9,604	0.06%
2022/02/10	1	88.60	0	0.00	88.50	1	9,623	0.01%
2022/02/09	1	88.80	2	88.95	89.00	-1	9,660	-0.01%
2022/01/24	1	85.60	0	0.00	85.90	1	9,935	0.01%
2022/01/21	1	85.90	0	0.00	85.50	1	10,050	0.01%
2022/01/20	6	87.40	0	0.00	88.00	6	10,227	0.06%
2022/01/12	0	0.00	1	88.30	88.60	-1	10,380	-0.01%
2022/01/11	3	90.50	0	0.00	89.20	3	10,346	0.03%
2022/01/07	1	94.00	5	92.32	91.00	-4	10,265	-0.04%
2022/01/06	6	93.80	0	0.00	93.90	6	10,182	0.06%
2022/01/05	2	95.00	0	0.00	95.20	2	10,147	0.02%
2022/01/04	1	96.60	3	96.03	96.90	-2	10,056	-0.02%
2022/01/03	3	94.60	0	0.00	95.00	3	9,897	0.03%
2021/12/29	1	94.80	2	95.60	93.60	-1	9,816	-0.01%
2021/12/28	1	93.00	0	0.00	93.90	1	9,685	0.01%
2021/12/27	3	93.80	0	0.00	94.00	3	9,668	0.03%
2021/12/24	2	94.15	0	0.00	92.70	2	9,660	0.02%
2021/12/22	7	94.33	5	94.00	94.00	2	9,623	0.02%
2021/12/21	5	92.68	13	93.99	93.70	-8	9,564	-0.08%
2021/12/20	2	92.05	1	92.10	92.00	1	9,464	0.01%
2021/12/17	0	0.00	2	91.45	91.20	-2	9,411	-0.02%
2021/12/16	11	94.30	5	93.00	94.20	6	9,293	0.06%
2021/12/14	2	93.90	1	93.40	92.00	1	9,170	0.01%
2021/12/13	2	93.75	3	94.10	93.80	-1	9,086	-0.01%
2021/12/10	1	97.10	1	95.70	95.50	0	8,940	0.00%
2021/12/09	36	99.14	49	97.02	96.90	-13	8,845	-0.15%
2021/12/08	9	99.82	8	98.50	98.50	1	8,661	0.01%
2021/12/07	0	0.00	1	98.90	97.10	-1	8,383	-0.01%
2021/12/06	26	99.95	7	99.39	97.60	19	8,243	0.23%
2021/12/03	3	97.17	5	97.16	96.90	-2	7,806	-0.03%
2021/12/02	21	101.45	29	98.86	97.00	-8	7,640	-0.10%
2021/12/01	36	99.48	32	99.85	101.50	4	7,293	0.05%
2021/11/30	40	99.14	40	98.84	99.10	0	6,853	0.00%
2021/11/29	9	94.10	7	94.96	94.10	2	6,181	0.03%
2021/11/26	7	97.23	3	96.63	96.40	4	6,102	0.07%
2021/11/25	5	97.28	6	96.58	95.00	-1	5,614	-0.02%
2021/11/24	6	93.88	5	93.02	93.60	1	5,292	0.02%
2021/11/23	8	94.45	10	94.57	92.70	-2	5,125	-0.04%
2021/11/22	30	98.54	34	98.96	97.50	-4	4,867	-0.08%
2021/11/19	9	93.57	13	93.35	93.30	-4	4,204	-0.10%
2021/11/18	10	90.74	11	91.09	90.60	-1	3,805	-0.03%
2021/11/17	9	87.81	3	87.10	87.10	6	3,454	0.17%
2021/11/16	19	91.23	8	91.73	89.80	11	3,338	0.33%
2021/11/15	60	91.82	70	92.37	94.30	-10	2,987	-0.33%
2021/11/12	7	86.59	11	86.04	85.80	-4	2,733	-0.15%
2021/11/11	11	85.97	10	84.90	85.90	1	2,700	0.04%
2021/11/10	5	86.10	0	0.00	85.70	5	2,730	0.18%
2021/11/08	2	86.80	2	84.10	84.10	0	2,768	0.00%
2021/11/05	0	0.00	1	87.10	87.10	-1	2,769	-0.04%
2021/11/04	4	88.70	4	87.60	87.60	0	2,776	0.00%
2021/11/03	3	86.20	3	87.30	87.30	0	2,807	0.00%
2021/11/02	1	86.10	0	0.00	86.20	1	2,751	0.04%
2021/11/01	7	90.10	12	87.99	87.70	-5	2,682	-0.19%
2021/10/29	14	87.24	16	87.64	88.50	-2	2,551	-0.08%
2021/10/28	0	0.00	5	86.74	87.60	-5	2,440	-0.20%
2021/10/27	1	82.60	3	83.20	83.60	-2	2,248	-0.09%
2021/10/26	3	80.70	4	81.63	81.00	-1	2,177	-0.05%
2021/10/25	3	78.67	1	78.70	79.10	2	2,043	0.10%
2021/10/21	1	77.20	1	78.20	76.20	0	2,199	0.00%
2021/10/19	0	0.00	1	76.40	76.90	-1	2,324	-0.04%
2021/10/14	2	73.50	2	74.40	74.60	0	2,590	0.00%
2021/10/08	0	0.00	2	75.70	75.50	-2	2,802	-0.07%
2021/10/06	1	72.60	0	0.00	73.00	1	3,545	0.03%
2021/10/05	2	72.80	0	0.00	73.50	2	3,752	0.05%
2021/10/01	1	75.00	0	0.00	73.50	1	3,819	0.03%
2021/09/29	1	77.30	2	77.20	75.70	-1	4,236	-0.02%
2021/09/28	2	78.55	0	0.00	78.30	2	4,308	0.05%
2021/09/14	1	79.40	0	0.00	79.40	1	5,957	0.02%
2021/09/02	1	83.30	1	82.70	82.50	0	5,999	0.00%
2021/09/01	11	86.38	13	85.55	84.40	-2	5,976	-0.03%
2021/08/31	0	0.00	1	82.90	83.70	-1	5,808	-0.02%
2021/08/27	3	83.60	5	83.20	83.00	-2	5,834	-0.03%
2021/08/26	3	84.17	0	0.00	84.40	3	5,837	0.05%
2021/08/25	2	86.10	3	84.93	83.40	-1	5,850	-0.02%
2021/08/24	1	81.60	0	0.00	81.10	1	5,818	0.02%
2021/08/20	3	79.17	2	78.60	78.60	1	5,873	0.02%
2021/08/19	1	78.90	0	0.00	78.50	1	5,897	0.02%
2021/08/18	1	78.50	0	0.00	80.70	1	5,935	0.02%
2021/08/16	1	80.30	1	79.90	79.90	0	5,943	0.00%
2021/08/12	1	85.50	1	85.10	85.50	0	5,910	0.00%
2021/08/11	1	81.90	0	0.00	81.50	1	5,905	0.02%
2021/08/10	1	85.00	0	0.00	85.30	1	5,891	0.02%
2021/08/09	10	87.00	11	86.00	86.00	-1	5,919	-0.02%
2021/08/06	1	85.50	0	0.00	84.80	1	5,888	0.02%
2021/08/03	0	0.00	2	87.30	88.00	-2	6,078	-0.03%
2021/07/29	1	86.50	0	0.00	87.10	1	6,226	0.02%
2021/07/28	3	88.20	2	86.00	85.90	1	6,249	0.02%
2021/07/27	3	90.17	1	89.70	89.30	2	6,322	0.03%
2021/07/22	8	88.64	8	89.25	89.20	0	6,484	0.00%
2021/07/21	0	0.00	2	90.00	88.20	-2	6,516	-0.03%
2021/07/20	9	86.76	2	85.50	86.60	7	6,441	0.11%
2021/07/19	10	90.00	0	0.00	89.50	10	6,373	0.16%
2021/07/16	2	91.70	2	91.30	91.30	0	6,365	0.00%
2021/07/15	1	89.80	0	0.00	90.40	1	6,363	0.02%
2021/07/13	10	98.36	31	98.40	92.20	-21	6,255	-0.34%
2021/07/12	18	93.17	10	92.62	94.30	8	5,656	0.14%
2021/07/09	3	90.73	26	90.81	90.20	-23	5,498	-0.42%
2021/07/08	0	0.00	25	90.95	91.10	-25	5,553	-0.45%
2021/07/07	0	0.00	1	90.90	90.80	-1	5,573	-0.02%
2021/07/06	16	94.09	4	93.85	92.10	12	5,563	0.22%
2021/07/05	1	91.50	1	91.70	91.60	0	5,337	0.00%
2021/07/02	0	0.00	1	90.10	89.20	-1	5,510	-0.02%
2021/07/01	1	87.80	1	88.00	88.00	0	5,490	0.00%
2021/06/30	1	92.90	1	92.30	92.00	0	5,433	0.00%
2021/06/29	1	92.20	1	92.90	92.50	0	5,408	0.00%
2021/06/28	44	93.58	32	92.91	92.40	12	5,203	0.23%
2021/06/25	51	91.73	45	89.82	91.00	6	4,772	0.13%
2021/06/24	21	84.80	4	84.65	86.20	17	4,312	0.39%
2021/06/23	1	81.60	0	0.00	81.90	1	4,197	0.02%
2021/06/18	0	0.00	6	82.52	83.30	-6	4,293	-0.14%
2021/06/15	1	82.00	1	82.90	82.00	0	4,576	0.00%
2021/06/09	1	81.20	1	80.30	80.50	0	4,810	0.00%
2021/06/07	1	78.80	0	0.00	80.90	1	5,077	0.02%
2021/06/02	0	0.00	2	81.10	80.60	-2	5,422	-0.04%
2021/06/01	4	82.75	1	83.60	82.50	3	5,826	0.05%
2021/05/31	1	82.20	0	0.00	82.00	1	5,898	0.02%
2021/05/26	1	79.80	1	79.50	79.00	0	6,293	0.00%
2021/05/18	6	72.00	7	72.10	73.60	-1	8,963	-0.01%
2021/05/17	1	68.00	0	0.00	68.30	1	8,983	0.01%
2021/05/12	4	75.95	7	73.76	72.00	-3	9,244	-0.03%
2021/05/11	8	78.54	8	78.15	77.60	0	9,154	0.00%
2021/05/10	4	83.60	2	82.50	82.50	2	9,133	0.02%
2021/05/07	0	0.00	1	84.30	84.50	-1	9,148	-0.01%
2021/05/05	1	78.30	2	77.55	77.00	-1	9,153	-0.01%
2021/05/04	2	79.35	5	80.40	78.10	-3	9,146	-0.03%
2021/05/03	1	87.00	1	86.00	85.60	0	9,019	0.00%
2021/04/28	4	93.70	8	94.05	90.70	-4	8,972	-0.04%
2021/04/27	2	89.20	2	90.05	91.20	0	8,731	0.00%
2021/04/26	2	88.80	0	0.00	88.90	2	8,680	0.02%
2021/04/22	1	88.10	0	0.00	86.60	1	8,696	0.01%
2021/04/21	1	89.10	1	90.00	88.80	0	8,661	0.00%
2021/04/20	5	89.46	1	89.50	90.00	4	8,621	0.05%
2021/04/19	0	0.00	1	90.30	88.80	-1	8,673	-0.01%
2021/04/16	0	0.00	1	90.10	89.80	-1	8,803	-0.01%
2021/04/15	1	87.50	4	89.28	89.30	-3	8,847	-0.03%
2021/04/14	1	87.20	0	0.00	87.40	1	8,872	0.01%
2021/04/13	3	89.93	2	90.75	88.10	1	8,858	0.01%
2021/04/12	1	90.00	5	90.92	90.00	-4	8,845	-0.05%
2021/04/09	1	94.50	3	92.63	90.70	-2	8,899	-0.02%
2021/04/08	1	92.00	7	92.56	93.30	-6	8,771	-0.07%
2021/04/07	0	0.00	2	89.25	89.20	-2	8,521	-0.02%
2021/04/06	1	87.70	0	0.00	87.70	1	8,521	0.01%
2021/04/01	1	90.20	5	90.12	89.70	-4	8,460	-0.05%
2021/03/31	1	89.90	1	88.90	89.30	0	8,378	0.00%
2021/03/30	2	89.05	1	88.90	88.90	1	8,353	0.01%
2021/03/29	3	88.53	8	88.45	88.80	-5	8,334	-0.06%
2021/03/26	4	88.38	1	88.70	88.20	3	8,323	0.04%
2021/03/25	5	86.60	2	87.10	86.30	3	8,295	0.04%
2021/03/23	5	88.44	6	86.87	87.10	-1	8,284	-0.01%
2021/03/22	3	89.37	0	0.00	88.80	3	8,227	0.04%
2021/03/19	0	0.00	1	91.30	91.10	-1	8,208	-0.01%
2021/03/18	4	91.50	21	91.13	91.20	-17	8,174	-0.21%
2021/03/17	1	89.30	1	90.30	89.30	0	8,218	0.00%
2021/03/16	3	89.73	8	90.74	89.90	-5	8,359	-0.06%
2021/03/15	9	89.39	4	90.13	88.80	5	8,476	0.06%
2021/03/12	7	89.44	1	89.20	89.10	6	8,447	0.07%
2021/03/11	11	91.25	9	92.10	90.10	2	8,423	0.02%
2021/03/10	12	90.56	13	91.02	90.40	-1	8,239	-0.01%
2021/03/09	7	87.90	7	88.63	89.20	0	8,160	0.00%
2021/03/08	1	87.10	0	0.00	87.00	1	8,088	0.01%
2021/03/05	6	89.97	10	89.19	88.10	-4	8,016	-0.05%
2021/03/04	5	87.64	2	87.25	86.10	3	7,670	0.04%
2021/03/03	16	89.13	12	89.49	89.80	4	7,702	0.05%
2021/03/02	10	91.68	9	91.47	88.90	1	7,600	0.01%
2021/02/26	10	91.88	13	91.75	92.00	-3	7,479	-0.04%
2021/02/25	10	90.39	1	93.00	89.70	9	7,279	0.12%
2021/02/24	16	92.96	7	92.34	90.70	9	7,132	0.13%
2021/02/23	6	93.03	6	92.92	93.20	0	6,872	0.00%
2021/02/22	40	98.53	29	98.79	95.80	11	6,549	0.17%
2021/02/19	7	89.96	19	89.74	94.00	-12	5,820	-0.21%
2021/02/18	47	82.68	43	84.41	85.50	4	4,952	0.08%
2021/02/17	1	75.90	0	0.00	77.80	1	4,570	0.02%
2021/02/04	14	77.71	15	77.41	77.10	-1	4,465	-0.02%
2021/02/03	2	76.55	18	75.73	75.70	-16	4,357	-0.37%
2021/02/02	0	0.00	3	73.30	72.40	-3	4,182	-0.07%
2021/02/01	10	72.20	1	72.30	72.30	9	4,219	0.21%
2021/01/29	11	76.77	8	75.53	73.80	3	4,167	0.07%
2021/01/28	2	75.55	2	74.30	74.30	0	4,016	0.00%
2021/01/26	1	73.60	1	74.70	72.90	0	3,935	0.00%
2021/01/22	0	0.00	10	73.40	73.20	-10	3,877	-0.26%
2021/01/21	1	70.60	0	0.00	71.00	1	3,846	0.03%
2021/01/19	2	75.20	1	75.60	75.20	1	3,750	0.03%
2021/01/14	0	0.00	1	77.80	77.70	-1	3,619	-0.03%
2021/01/13	1	76.90	2	76.90	76.70	-1	3,590	-0.03%
2021/01/12	3	78.33	1	77.80	76.10	2	3,555	0.06%
2021/01/11	203	79.99	202	79.00	79.90	1	3,465	0.03%	大買/大賣/
2021/01/08	2	77.80	2	77.10	77.60	0	3,298	0.00%
2021/01/07	0	0.00	10	77.03	77.10	-10	3,212	-0.31%
2021/01/06	2	76.30	1	74.90	74.60	1	3,156	0.03%
2021/01/04	6	77.60	8	77.16	78.00	-2	3,019	-0.07%
2020/12/30	0	0.00	1	74.60	74.30	-1	2,885	-0.03%
2020/12/29	10	74.20	14	74.79	73.70	-4	2,867	-0.14%
2020/12/28	0	0.00	5	73.20	73.00	-5	2,810	-0.18%
2020/12/25	10	73.00	5	73.50	72.70	5	2,798	0.18%
2020/12/22	0	0.00	0	71.50	70.20	0	2,781	0.00%
2020/12/21	6	72.02	1.1	72.19	72.20	4.9	2,772	0.18%
2020/12/18	8	73.93	14	74.29	73.60	-6	2,747	-0.22%
2020/12/16	2	73.20	0	0.00	72.50	2	2,699	0.07%
2020/12/15	12	74.25	5	75.77	72.20	7	2,672	0.26%
2020/12/14	11	76.10	0	0.00	75.50	11	2,592	0.42%
2020/12/11	10	78.80	6	79.70	77.20	4	2,545	0.16%
2020/12/10	28	79.10	25	78.75	79.90	3	2,382	0.13%
2020/12/09	24	78.45	31	78.20	78.80	-7	2,176	-0.32%
2020/12/08	6	73.53	1	73.60	73.30	5	1,938	0.26%
2020/12/04	1	74.30	2	73.45	73.70	-1	1,889	-0.05%
2020/12/03	2.1	73.73	10	75.00	74.20	-7.9	1,868	-0.42%
2020/12/02	12	73.43	3	73.60	73.90	9	1,793	0.50%
2020/11/27	2	73.02	2	72.40	74.00	0	1,682	0.00%
2020/11/25	5	70.70	5	70.50	70.20	0	1,493	0.00%
2020/11/18	0	71.00	0	0.00	70.30	0	1,453	0.00%
2020/11/16	10	69.30	13	68.88	68.70	-3	1,424	-0.21%
2020/11/12	0	0.00	1	69.60	69.00	-1	1,426	-0.07%
2020/11/11	0	0.00	3	68.60	68.80	-3	1,410	-0.21%
2020/11/10	9	68.39	9	68.53	68.50	0	1,405	0.00%
2020/11/09	4	67.63	3	67.33	67.90	1	1,366	0.07%
2020/11/03	0	0.00	2	64.30	64.70	-2	1,411	-0.14%
2020/11/02	2	63.00	0	0.00	63.00	2	1,442	0.14%
2020/10/29	0	0.00	1	62.90	63.90	-1	1,514	-0.07%
2020/10/27	1	65.00	1	65.00	65.00	0	1,540	0.00%
2020/10/21	1	66.20	1	66.70	66.40	0	1,705	0.00%
2020/10/15	2	66.40	2	65.90	65.60	0	1,973	0.00%
2020/10/14	2	66.60	2	66.20	66.60	0	1,992	0.00%
2020/10/05	0	0.00	1	64.50	64.70	-1	2,411	-0.04%
2020/09/28	1	63.90	1	64.40	65.30	0	3,547	0.00%
2020/09/24	0	0.00	2	64.50	63.90	-2	3,593	-0.06%
2020/09/22	1	65.60	0	0.00	66.10	1	3,637	0.03%
2020/09/21	3	67.63	0	0.00	67.10	3	3,647	0.08%
2020/09/18	0	0.00	1	68.40	68.10	-1	3,653	-0.03%
2020/09/16	7	67.09	8	67.58	66.90	-1	3,674	-0.03%
2020/09/11	1	63.90	0	0.00	64.00	1	3,815	0.03%
2020/09/09	2	63.80	10	64.00	64.60	-8	3,879	-0.21%
2020/09/02	0	0.00	1	67.30	68.20	-1	4,182	-0.02%
2020/08/24	0	0.00	1	64.30	64.30	-1	4,426	-0.02%
2020/08/20	12	64.33	13	65.05	63.60	-1	4,430	-0.02%
2020/08/18	1	70.10	0	0.00	70.30	1	4,369	0.02%
2020/08/17	0	0.00	1	71.60	70.80	-1	4,367	-0.02%
2020/08/14	1	69.60	0	0.00	70.70	1	4,370	0.02%
2020/08/11	94	70.32	94	70.76	71.10	0	4,377	0.00%
2020/08/10	5	71.00	0	0.00	69.90	5	4,387	0.11%
2020/08/05	6	70.93	6	70.97	71.30	0	4,403	0.00%
2020/08/04	0	0.00	1	70.60	69.90	-1	4,400	-0.02%
2020/07/31	0	0.00	1	68.90	69.00	-1	4,580	-0.02%
2020/07/30	86	69.23	88	69.38	69.40	-2	4,592	-0.04%
2020/07/28	2	68.30	0	0.00	67.30	2	4,577	0.04%
2020/07/24	3	69.93	0	0.00	70.40	3	4,594	0.07%
2020/07/23	1	72.70	5	73.00	72.30	-4	4,568	-0.09%
2020/07/22	7	73.70	5	72.60	73.00	2	4,581	0.04%
2020/07/17	3	71.53	3.2	71.91	71.20	-0.2	4,448	0.00%
2020/07/16	0	0.00	1.3	71.88	71.50	-1.3	4,457	-0.03%
2020/07/15	7.3	72.91	0	0.00	71.20	7.3	4,439	0.16%
2020/07/14	0	0.00	2	72.60	72.60	-2	4,456	-0.04%
2020/07/10	8.3	76.75	8	76.99	75.00	0.3	4,421	0.01%
2020/07/09	7	80.33	16	80.13	79.90	-9	4,363	-0.21%
2020/07/08	23	81.02	13	79.72	81.40	10	4,194	0.24%
2020/07/07	198	73.96	203	76.58	77.10	-5	3,612	-0.14%	大買/大賣/
2020/07/06	10	72.10	1	71.90	72.10	9	3,368	0.27%
2020/07/03	0	0.00	1	70.60	70.60	-1	3,365	-0.03%
2020/07/02	1	71.20	1	71.10	71.20	0	3,431	0.00%
2020/07/01	6	71.87	8	71.16	71.00	-2	3,440	-0.06%
2020/06/30	0	0.00	1	69.90	70.10	-1	3,412	-0.03%
2020/06/29	1	68.80	1	68.90	68.80	0	3,425	0.00%
2020/06/24	1	70.20	0	0.00	70.20	1	3,431	0.03%
2020/06/23	5	70.80	5	69.80	70.10	0	3,459	0.00%
2020/06/19	6	71.92	4	71.73	70.00	2	3,529	0.06%
2020/06/16	6	69.62	6	70.10	69.70	0	3,475	0.00%
2020/06/12	5	68.30	19	68.77	68.80	-14	3,559	-0.39%
2020/06/11	1	70.10	0	0.00	69.90	1	3,586	0.03%
2020/06/10	41	73.97	12	73.68	72.20	29	3,590	0.81%
2020/06/09	1	72.10	1	71.90	72.40	0	3,506	0.00%
2020/06/08	0	0.00	1	72.00	71.50	-1	3,570	-0.03%
2020/06/05	0	0.00	1	71.90	72.50	-1	3,567	-0.03%
2020/06/04	1	71.40	0	0.00	71.40	1	3,593	0.03%
2020/06/02	5	72.10	6	72.58	72.30	-1	3,568	-0.03%
2020/05/27	0	0.00	1	70.80	70.20	-1	3,511	-0.03%
2020/05/26	3	69.90	2	70.00	69.50	1	3,585	0.03%
2020/05/21	1	69.40	1	69.80	69.60	0	3,740	0.00%
2020/05/20	5	68.70	2	68.60	68.20	3	3,767	0.08%
2020/05/19	2	67.80	2	67.80	68.00	0	3,884	0.00%
2020/05/18	5	67.44	0	0.00	67.30	5	4,012	0.12%
2020/05/15	0	0.00	5	67.00	67.20	-5	4,013	-0.12%
2020/05/14	0	0.00	4	70.15	68.80	-4	4,008	-0.10%
2020/05/13	6	71.18	1	71.20	70.80	5	4,004	0.12%
2020/05/12	3	70.97	3	71.20	71.00	0	4,052	0.00%
2020/05/11	4	70.70	4	70.60	70.90	0	4,099	0.00%
2020/05/08	20	71.62	16	70.68	70.70	4	4,087	0.10%
2020/05/07	2	74.10	1	73.50	74.60	1	3,973	0.03%
2020/05/05	0	0.00	1	71.30	71.20	-1	3,964	-0.03%
2020/05/04	3	70.60	4	70.70	70.70	-1	4,041	-0.02%
2020/04/30	16	72.27	16	72.68	72.60	0	4,096	0.00%
2020/04/29	12	70.88	12	71.48	71.30	0	4,105	0.00%
2020/04/28	4	70.78	4	71.23	70.40	0	4,132	0.00%
2020/04/27	2	70.25	3	70.07	70.40	-1	4,228	-0.02%
2020/04/24	2	68.40	2	68.95	68.20	0	4,231	0.00%
2020/04/23	1	68.30	1	69.00	68.50	0	4,294	0.00%
2020/04/22	4	67.38	5	67.92	68.50	-1	4,402	-0.02%
2020/04/21	4	68.45	1	69.10	67.50	3	4,488	0.07%
2020/04/20	6	70.07	2	69.90	70.40	4	4,530	0.09%
2020/04/17	10	70.75	10	69.52	69.20	0	4,584	0.00%
2020/04/16	2	69.85	1	69.70	69.70	1	4,725	0.02%
2020/04/15	5	69.66	5	69.84	70.10	0	4,829	0.00%
2020/04/14	6	69.45	7	69.13	69.70	-1	4,917	-0.02%
2020/04/13	5	67.80	5	67.76	67.40	0	5,160	0.00%
2020/04/10	1	66.90	0	0.00	66.80	1	5,536	0.02%
2020/04/09	6	68.68	7	67.64	67.30	-1	5,868	-0.02%
2020/04/08	0	0.00	10	65.65	68.40	-10	6,121	-0.16%
2020/04/07	12	65.30	0	0.00	66.60	12	6,268	0.19%
2020/04/06	0	0.00	2	61.60	62.40	-2	6,416	-0.03%
2020/03/31	10	62.35	10	61.30	61.00	0	7,310	0.00%
2020/03/30	2	61.15	3	60.07	61.90	-1	7,651	-0.01%
2020/03/27	3	62.63	5	62.76	61.00	-2	7,928	-0.03%
2020/03/26	2	61.65	0	0.00	61.80	2	8,385	0.02%
2020/03/25	4	62.05	4	61.30	61.60	0	8,673	0.00%
2020/03/24	2	58.50	0	0.00	58.90	2	8,750	0.02%
2020/03/20	11	56.92	11	56.54	57.50	0	9,195	0.00%
2020/03/19	4	53.20	2	52.30	52.30	2	9,238	0.02%
2020/03/18	3	60.67	3	60.90	58.10	0	9,165	0.00%
2020/03/17	5	62.60	6	61.25	60.20	-1	9,235	-0.01%
2020/03/13	4	66.20	5	65.50	68.00	-1	9,102	-0.01%
2020/03/12	1	70.90	1	72.10	71.00	0	9,013	0.00%
2020/03/11	5	81.00	5	78.50	78.50	0	8,929	0.00%
2020/03/10	17	77.64	16	77.69	80.80	1	8,950	0.01%
2020/03/06	2	83.65	2	83.55	83.20	0	8,846	0.00%
2020/03/05	7	84.67	5	85.00	84.60	2	8,831	0.02%
2020/03/04	0	0.00	10	82.80	83.70	-10	8,817	-0.11%
2020/03/03	11	83.87	11	84.35	83.70	0	8,805	0.00%
2020/03/02	8	82.39	26	82.97	81.50	-18	8,759	-0.21%
2020/02/27	9	86.53	9	87.67	83.70	0	8,723	0.00%
2020/02/26	7	89.89	2	89.50	88.30	5	8,644	0.06%
2020/02/25	3	90.67	2	90.60	90.30	1	8,605	0.01%
2020/02/24	6	90.37	11	90.43	91.90	-5	8,532	-0.06%
2020/02/21	10	90.72	2	91.00	90.70	8	8,502	0.09%
2020/02/20	23	92.17	18	91.68	91.00	5	8,474	0.06%
2020/02/19	11	90.61	6	90.77	92.10	5	8,358	0.06%
2020/02/18	11	88.48	11	88.34	88.30	0	8,233	0.00%
2020/02/17	1	88.40	1	88.30	88.40	0	8,238	0.00%
2020/02/13	0	0.00	2	88.20	87.80	-2	8,200	-0.02%
2020/02/12	5	87.66	6	87.93	88.50	-1	8,187	-0.01%
2020/02/11	2	84.50	5	85.04	85.50	-3	8,131	-0.04%
2020/02/10	0	0.00	1	84.00	84.00	-1	8,140	-0.01%
2020/02/07	2	86.80	0	0.00	85.40	2	8,138	0.02%
2020/02/06	0	0.00	1	87.70	88.00	-1	8,139	-0.01%
2020/02/04	1	87.70	0	0.00	87.60	1	8,089	0.01%
2020/02/03	0	0.00	1	82.00	84.80	-1	8,065	-0.01%
2020/01/31	2	86.00	4.2	86.17	86.50	-2.2	8,256	-0.03%
2020/01/30	2	89.10	4.3	88.91	86.60	-2.3	8,282	-0.03%
2020/01/20	6	95.80	1	96.20	96.20	5	8,158	0.06%
2020/01/17	2	95.70	2	95.60	95.00	0	8,174	0.00%
2020/01/16	0	0.00	3	95.80	96.60	-3	8,264	-0.04%
2020/01/15	3	96.27	2	96.60	95.50	1	8,159	0.01%
2020/01/10	11	98.50	11	97.41	97.00	0	7,897	0.00%
2020/01/08	1	97.40	0	0.00	97.40	1	7,556	0.01%
2020/01/07	173.2	100.00	168	99.64	99.20	5.2	7,403	0.07%	大買/大賣/
2020/01/06	9	105.33	7	105.00	103.00	2	7,077	0.03%
2020/01/03	5.2	107.28	1	106.00	104.50	4.2	6,656	0.06%
2020/01/02	15	110.90	27	109.35	108.50	-12	6,306	-0.19%
2019/12/31	8	107.25	79	104.80	108.00	-71	6,011	-1.18%
2019/12/30	2	106.50	2	105.50	105.50	0	5,801	0.00%
2019/12/27	5	107.60	5	106.00	106.00	0	5,576	0.00%
2019/12/26	18	107.06	11.3	105.92	106.50	6.7	5,269	0.13%
2019/12/25	28	100.25	12	100.75	101.50	16	4,672	0.34%
2019/12/24	23	96.67	7	96.60	96.50	16	4,318	0.37%
2019/12/23	6	95.87	6	96.67	95.80	0	4,028	0.00%
2019/12/20	10	87.95	23	88.13	88.90	-13	3,572	-0.36%
2019/12/19	8	86.45	7	86.46	85.60	1	3,250	0.03%
2019/12/18	70	86.80	26	86.35	86.50	44	3,126	1.41%
2019/12/17	9	86.10	14	86.19	86.00	-5	3,007	-0.17%
2019/12/16	4	81.98	5	82.04	82.80	-1	2,674	-0.04%
2019/12/13	5	80.30	8	79.64	79.10	-3	2,585	-0.12%
2019/12/12	5	80.76	6	81.45	80.20	-1	2,560	-0.04%
2019/12/11	2	79.10	2	79.25	79.10	0	2,464	0.00%
2019/12/10	2	79.20	2	79.05	79.20	0	2,462	0.00%
2019/12/09	2	79.00	2	79.10	78.90	0	2,476	0.00%
2019/12/06	0	0.00	1	78.40	78.40	-1	2,492	-0.04%
2019/12/05	5	78.84	6	79.00	78.70	-1	2,519	-0.04%
2019/11/28	2	78.20	0	0.00	77.80	2	2,560	0.08%
2019/11/26	5	78.68	7	78.69	78.90	-2	2,729	-0.07%
2019/11/25	3	77.40	8	77.48	77.40	-5	2,839	-0.18%
2019/11/22	3	76.73	8	77.08	76.50	-5	2,859	-0.17%
2019/11/21	0	0.00	2	75.90	76.50	-2	2,896	-0.07%
2019/11/20	3	76.43	2	76.65	76.60	1	2,931	0.03%
2019/11/19	1	77.80	0	0.00	77.80	1	2,967	0.03%
2019/11/15	1	78.20	11	78.25	78.20	-10	3,030	-0.33%
2019/11/14	2	77.75	0	0.00	77.70	2	3,075	0.07%
2019/11/13	12	79.09	0	0.00	79.10	12	3,136	0.38%
2019/11/12	2	79.80	0	0.00	80.10	2	3,145	0.06%
2019/11/11	13	80.47	0	0.00	79.70	13	3,175	0.41%
2019/11/08	1	82.70	0	0.00	83.00	1	3,204	0.03%
2019/11/06	1	85.10	1	85.80	84.20	0	3,240	0.00%
2019/11/05	6	85.62	7	85.51	85.20	-1	3,239	-0.03%
2019/11/04	11	85.84	12	85.54	85.40	-1	3,240	-0.03%
2019/11/01	3	84.80	15	85.15	85.30	-12	3,225	-0.37%
2019/10/31	13	84.19	0	0.00	84.00	13	3,225	0.40%
2019/10/30	11	85.77	27	86.10	84.90	-16	3,181	-0.50%
2019/10/29	0	0.00	6	83.30	84.80	-6	2,957	-0.20%
2019/10/28	1	82.40	0	0.00	82.10	1	2,908	0.03%
2019/10/25	2	83.75	4	85.00	83.00	-2	2,909	-0.07%
2019/10/24	12	83.84	19	83.73	84.30	-7	2,857	-0.24%
2019/10/23	1	81.10	1	81.50	81.10	0	2,728	0.00%
2019/10/18	2	80.60	2	81.05	80.80	0	2,802	0.00%
2019/10/17	10	80.00	10	80.20	79.80	0	2,838	0.00%
2019/10/16	1	79.70	1	80.00	79.80	0	2,929	0.00%
2019/10/15	1	79.40	1	79.40	79.10	0	3,218	0.00%
2019/10/14	1	79.00	1	78.40	78.90	0	3,284	0.00%
2019/10/08	8	80.91	1	81.30	80.40	7	3,290	0.21%
2019/10/04	1	80.60	1	81.20	81.00	0	3,349	0.00%
2019/10/03	0	0.00	1	80.60	80.60	-1	3,366	-0.03%
2019/10/02	0	0.00	2	80.75	81.50	-2	3,389	-0.06%
2019/10/01	10	78.80	10	80.00	80.60	0	3,381	0.00%
2019/09/27	0	0.00	2	78.50	78.30	-2	3,409	-0.06%
2019/09/26	3	79.90	1	80.00	79.30	2	3,494	0.06%
2019/09/25	4	79.23	1	79.70	79.30	3	3,539	0.08%
2019/09/24	7	81.21	1	81.40	81.20	6	3,690	0.16%
2019/09/23	1	81.40	4	81.50	81.00	-3	3,757	-0.08%
2019/09/19	4	80.58	0	0.00	80.40	4	4,033	0.10%
2019/09/18	5	81.60	15	81.33	81.50	-10	4,017	-0.25%
2019/09/17	2	82.05	3	82.30	81.90	-1	4,030	-0.02%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/12	2	82.45	2	82.95	82.60	0	4,166	0.00%
2019/09/11	2	82.45	1	82.60	82.30	1	4,240	0.02%
2019/09/10	1	81.90	0	0.00	82.30	1	4,277	0.02%
2019/09/09	11	83.59	10	83.60	83.60	1	4,317	0.02%
2019/09/06	12	85.54	4	85.40	85.30	8	4,528	0.18%
2019/09/05	0	0.00	8	86.44	85.90	-8	4,789	-0.17%
2019/09/04	11	85.07	12	85.47	85.50	-1	4,813	-0.02%
2019/09/03	10	84.95	2	86.00	84.70	8	4,841	0.17%
2019/09/02	12	85.92	1	86.10	86.00	11	4,833	0.23%
2019/08/30	8	86.58	4	86.75	85.70	4	4,851	0.08%
2019/08/29	19	86.65	1	86.10	86.10	18	4,820	0.37%
2019/08/28	7	87.29	16	86.26	87.70	-9	4,687	-0.19%
2019/08/27	2	84.00	4	83.83	84.00	-2	4,565	-0.04%
2019/08/26	1	82.40	0	0.00	82.00	1	4,579	0.02%
2019/08/23	6	85.37	0	0.00	85.10	6	4,534	0.13%
2019/08/22	5.3	85.80	11	86.96	85.80	-5.7	4,491	-0.13%
2019/08/19	0	0.00	2	85.50	84.10	-2	4,378	-0.05%
2019/08/16	5	84.78	28	83.86	85.00	-23	4,345	-0.53%
2019/08/15	11	81.17	1	82.50	82.60	10	4,266	0.23%
2019/08/14	15	82.08	19	82.27	82.30	-4	4,258	-0.09%
2019/08/13	15	81.65	6	81.62	80.70	9	4,238	0.21%
2019/08/12	14	82.70	15	82.17	82.90	-1	4,208	-0.02%
2019/08/08	13	79.54	13	79.25	79.50	0	4,154	0.00%
2019/08/07	26	79.66	25	78.18	78.00	1	4,167	0.02%
2019/08/06	2	78.50	2	77.90	79.50	0	4,196	0.00%
2019/08/05	10	80.25	0	0.00	78.00	10	4,198	0.24%
2019/08/02	1	80.20	1	81.40	80.60	0	4,196	0.00%
2019/07/31	4	82.70	6	82.63	83.40	-2	4,220	-0.05%
2019/07/30	3	82.13	8	84.90	81.80	-5	4,191	-0.12%
2019/07/29	11	85.15	18	86.03	85.10	-7	4,203	-0.17%
2019/07/26	5	85.22	6	85.43	85.40	-1	4,270	-0.02%
2019/07/25	9	85.04	20	85.03	86.00	-11	4,275	-0.26%
2019/07/24	18	84.35	6	84.87	84.30	12	4,282	0.28%
2019/07/23	24	84.85	7	85.11	84.80	17	4,307	0.39%
2019/07/22	9	85.08	10	85.49	84.90	-1	4,351	-0.02%
2019/07/19	27	85.27	22	85.46	85.00	5	4,365	0.11%
2019/07/18	11	87.31	9	87.64	85.00	2	4,337	0.05%
2019/07/17	9	88.94	9	90.04	87.20	0	4,321	0.00%
2019/07/16	2	87.45	8	88.00	86.80	-6	4,094	-0.15%
2019/07/15	7	85.77	2	85.60	86.00	5	4,122	0.12%
2019/07/11	7	86.53	6	86.80	86.00	1	4,338	0.02%
2019/07/10	3	85.40	3	85.40	86.40	0	4,383	0.00%
2019/07/09	1	84.90	1	85.30	84.00	0	4,450	0.00%
2019/07/08	3	85.43	3	85.63	85.10	0	4,593	0.00%
2019/07/05	1	86.20	1	86.50	86.40	0	4,668	0.00%
2019/07/04	3	85.73	3	86.20	86.00	0	4,777	0.00%
2019/07/03	6	88.27	0	0.00	87.00	6	4,814	0.12%
2019/07/01	16	90.38	17	91.39	89.70	-1	4,829	-0.02%
2019/06/28	4	85.83	4	86.38	86.90	0	4,801	0.00%
2019/06/27	8	86.80	12	86.60	86.90	-4	5,131	-0.08%
2019/06/26	5	81.66	6	81.55	82.40	-1	4,997	-0.02%
2019/06/25	4	81.53	1	81.30	81.30	3	5,226	0.06%
2019/06/24	4	82.10	5	81.84	82.70	-1	5,489	-0.02%
2019/06/21	4	83.18	3	83.83	80.80	1	6,009	0.02%
2019/06/20	3	83.87	2	83.20	84.00	1	6,228	0.02%
2019/06/19	2	82.20	2	82.25	82.20	0	6,977	0.00%
2019/06/18	8	81.86	7	81.99	80.80	1	7,536	0.01%
2019/06/17	3	81.03	3	81.47	83.00	0	7,921	0.00%
2019/06/14	9	81.77	13	82.24	81.60	-4	7,923	-0.05%
2019/06/13	11	80.61	6	80.60	80.40	5	7,774	0.06%
2019/06/12	1	73.90	2	74.65	76.00	-1	7,605	-0.01%
2019/06/11	11	74.24	13	74.19	74.10	-2	7,906	-0.03%
2019/06/10	2	72.55	9	72.71	73.50	-7	8,015	-0.09%
2019/06/06	9	70.42	4	70.88	70.00	5	8,052	0.06%
2019/06/05	2	72.60	2	72.85	72.30	0	8,025	0.00%
2019/06/04	2	72.45	2	72.85	72.10	0	8,039	0.00%
2019/06/03	1	72.20	1	72.60	72.20	0	8,071	0.00%
2019/05/31	5	74.32	2	74.40	73.60	3	8,119	0.04%
2019/05/30	3	72.73	2	73.00	73.10	1	8,167	0.01%
2019/05/29	1	71.40	1	71.80	72.20	0	8,229	0.00%
2019/05/28	2	72.50	2	72.90	72.70	0	8,263	0.00%
2019/05/27	6	72.35	6	72.65	72.30	0	8,334	0.00%
2019/05/24	5	73.58	3	74.07	72.60	2	8,468	0.02%
2019/05/22	4	76.78	7	77.26	75.50	-3	9,113	-0.03%
2019/05/21	3	77.30	4	75.55	77.30	-1	9,173	-0.01%
2019/05/20	4	74.85	4	75.65	75.20	0	9,297	0.00%
2019/05/17	6	76.95	5	77.30	75.00	1	9,366	0.01%
2019/05/16	2	79.00	1	80.20	78.00	1	9,375	0.01%
2019/05/15	3	80.30	3	80.67	80.00	0	9,406	0.00%
2019/05/14	276	76.83	277	78.18	80.60	-1	9,518	-0.01%	大買/大賣/
2019/05/13	5	79.54	5	79.94	78.50	0	9,507	0.00%
2019/05/10	18	82.46	17	82.16	81.50	1	9,510	0.01%
2019/05/09	6	83.15	4	82.58	82.00	2	9,554	0.02%
2019/05/08	1	85.60	2	84.85	85.40	-1	9,574	-0.01%
2019/05/07	2	86.60	2	87.00	86.00	0	9,573	0.00%
2019/05/06	5	86.26	3	85.93	85.70	2	9,611	0.02%
2019/05/03	4	89.95	3	90.03	89.70	1	9,571	0.01%
2019/05/02	1	88.60	1	89.00	88.00	0	9,524	0.00%
2019/04/30	5	87.08	6	86.85	88.30	-1	9,544	-0.01%
2019/04/29	8	86.06	8	86.20	85.50	0	9,591	0.00%
2019/04/26	4	88.63	3	87.43	87.50	1	9,773	0.01%
2019/04/25	3	91.50	3	91.87	91.40	0	9,894	0.00%
2019/04/24	9	90.97	10	90.97	90.80	-1	9,943	-0.01%
2019/04/23	2	90.90	2	91.50	90.40	0	10,073	0.00%
2019/04/22	2	91.80	3	92.23	92.00	-1	10,362	-0.01%
2019/04/19	8	91.81	7	92.27	91.30	1	10,529	0.01%
2019/04/18	16	91.94	20	92.08	92.50	-4	10,755	-0.04%
2019/04/17	33	91.77	31	92.01	91.20	2	10,669	0.02%
2019/04/16	4	91.90	3	92.93	92.20	1	10,632	0.01%
2019/04/15	14	92.44	13	93.16	93.60	1	10,584	0.01%
2019/04/12	17	93.60	16	93.46	91.50	1	10,511	0.01%
2019/04/11	6	96.53	7	96.36	94.80	-1	10,375	-0.01%
2019/04/10	8	96.84	8	97.08	96.30	0	10,308	0.00%
2019/04/09	0	0.00	2	97.80	96.10	-2	10,267	-0.02%
2019/04/08	4	97.78	4	97.98	96.50	0	10,221	0.00%
2019/04/03	3	98.17	2	98.20	97.50	1	10,114	0.01%
2019/04/02	9	97.98	13	98.45	98.80	-4	10,066	-0.04%
2019/04/01	84	101.64	579	100.45	97.40	-495	9,895	-5.00%	大賣/鉅額交易
2019/03/29	512	97.43	477	96.44	98.40	35	9,486	0.37%	大買/大賣/
2019/03/28	185	97.42	18	97.40	96.40	167	9,346	1.79%	大買/鉅額交易
2019/03/27	20	97.52	22	97.78	97.70	-2	9,125	-0.02%
2019/03/26	83	99.56	20	99.02	99.10	63	8,857	0.71%
2019/03/25	283	93.87	43	93.59	95.60	240	8,350	2.87%	大買/鉅額交易
2019/03/22	43	94.41	38	94.59	94.60	5	8,080	0.06%
2019/03/21	18	88.65	42	88.46	90.50	-24	7,287	-0.33%
2019/03/20	380	85.01	378	85.56	82.30	2	6,741	0.03%	大買/大賣/
2019/03/19	2	79.60	7	79.70	80.20	-5	6,353	-0.08%
2019/03/18	6	79.85	8	80.11	78.80	-2	6,301	-0.03%
2019/03/15	3	79.13	0	0.00	78.80	3	6,244	0.05%
2019/03/14	11	79.65	11	79.89	80.10	0	6,161	0.00%
2019/03/13	10	78.15	13	77.08	79.10	-3	5,920	-0.05%
2019/03/12	11	76.28	10.3	76.51	75.60	0.7	5,834	0.01%
2019/03/11	2	74.90	3	75.30	74.90	-1	5,819	-0.02%
2019/03/08	4	74.53	4	74.90	74.80	0	5,987	0.00%
2019/03/07	3	76.67	3	77.20	75.60	0	6,020	0.00%
2019/03/06	10	77.92	10	78.18	77.40	0	6,106	0.00%
2019/03/05	10	77.93	11	78.31	77.20	-1	6,139	-0.02%
2019/03/04	8	77.75	6	78.17	77.00	2	6,128	0.03%
2019/02/27	4	76.65	2	76.70	77.20	2	6,089	0.03%
2019/02/26	3.3	77.93	1	77.90	77.50	2.3	6,118	0.04%
2019/02/25	11	80.15	11	79.30	79.20	0	6,320	0.00%
2019/02/22	3	79.07	3	79.43	78.80	0	6,205	0.00%
2019/02/21	29	79.36	36	79.84	79.70	-7	6,066	-0.12%
2019/02/20	11	75.11	10	75.16	74.20	1	5,579	0.02%
2019/02/19	11	75.65	16	75.49	75.00	-5	5,591	-0.09%
2019/02/18	11	74.12	8	74.35	74.50	3	5,466	0.05%
2019/02/15	21	73.73	22	72.51	72.50	-1	5,404	-0.02%
2019/02/14	11	74.77	7	74.59	74.10	4	5,410	0.07%
2019/02/13	3	75.83	3.3	77.32	74.80	-0.3	5,440	-0.01%
2019/02/12	0	0.00	7.3	74.95	75.00	-7.3	5,329	-0.14%
2019/02/11	0	0.00	6	74.68	74.80	-6	5,362	-0.11%
2019/01/30	1	73.80	9	74.50	73.50	-8	5,743	-0.14%
2019/01/29	2	73.70	3	73.83	74.00	-1	6,050	-0.02%
2019/01/25	10	73.20	0	0.00	73.20	10	6,071	0.16%
2019/01/24	5	72.50	0	0.00	72.50	5	6,106	0.08%
2019/01/23	5	72.50	1	73.50	72.50	4	6,125	0.07%
2019/01/22	0.3	73.00	1	74.20	73.00	-0.7	6,136	-0.01%
2019/01/21	14	74.89	12	74.10	73.80	2	6,157	0.03%
2019/01/18	11	74.14	16	74.65	74.30	-5	6,148	-0.08%
2019/01/17	9.3	73.95	6	74.48	72.70	3.3	5,990	0.06%
2019/01/16	8	74.56	6	74.80	74.10	2	5,890	0.03%
2019/01/15	3	74.27	6	74.57	75.50	-3	5,839	-0.05%
2019/01/14	13	74.84	10	75.07	75.10	3	5,709	0.05%
2019/01/11	0	0.00	4	73.00	71.80	-4	5,386	-0.07%
2019/01/10	18	71.74	17	71.57	71.50	1	5,164	0.02%
2019/01/09	1	68.60	0	0.00	67.60	1	4,877	0.02%
2019/01/08	1	66.10	1	67.50	68.50	0	4,827	0.00%
2019/01/07	0	0.00	1	67.20	66.40	-1	4,801	-0.02%
2019/01/03	1	66.10	1	67.50	65.30	0	4,893	0.00%
2019/01/02	2	66.95	3	67.20	67.00	-1	4,968	-0.02%
2018/12/28	2	66.10	2	66.40	66.20	0	4,990	0.00%
2018/12/27	1	64.10	2	64.65	65.20	-1	4,989	-0.02%
2018/12/25	1	63.90	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	2	64.75	65.00	-2	5,187	-0.04%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/21	1	64.30	0	0.00	64.60	1	5,238	0.02%
2018/12/20	1	64.50	0	0.00	64.50	1	5,217	0.02%
2018/12/19	20	67.20	20	66.50	66.30	0	5,225	0.00%
2018/12/18	1	68.00	1	68.90	66.70	0	5,263	0.00%
2018/12/12	0	0.00	2	67.20	67.70	-2	5,285	-0.04%
2018/12/11	1	64.00	2	64.75	64.60	-1	5,251	-0.02%
2018/12/10	1	64.10	0	0.00	63.50	1	5,277	0.02%
2018/12/05	3	67.40	0	0.00	66.90	3	5,326	0.06%
2018/12/04	1	69.00	1	69.70	69.90	0	5,422	0.00%
2018/12/03	122	69.97	126	70.40	69.80	-4	5,413	-0.07%	大買/大賣/
2018/11/30	0	0.00	2	66.80	66.70	-2	5,250	-0.04%
2018/11/29	15	68.15	10	67.20	66.50	5	5,216	0.10%
2018/11/28	13	67.02	20	67.73	68.00	-7	5,100	-0.14%
2018/11/27	13	65.59	12	66.71	66.90	1	5,032	0.02%
2018/11/26	12	65.03	10	65.00	65.00	2	4,961	0.04%
2018/11/23	12	64.48	10	64.90	64.40	2	4,940	0.04%
2018/11/22	9	67.38	10	67.52	64.10	-1	4,887	-0.02%
2018/11/14	3	61.30	3	61.50	60.80	0	4,587	0.00%
2018/11/13	0	0.00	2	58.20	62.20	-2	4,617	-0.04%
2018/11/12	5	62.36	4	62.63	61.10	1	4,614	0.02%
2018/11/09	1	61.60	0	0.00	62.00	1	4,641	0.02%
2018/11/08	15	63.67	13	62.03	61.80	2	4,694	0.04%
2018/11/07	28	62.63	30	62.48	63.00	-2	4,732	-0.04%
2018/11/06	44	64.87	266	63.76	62.50	-222	4,522	-4.91%	大賣/鉅額交易
2018/11/05	222	60.18	0	0.00	60.60	222	4,226	5.25%	大買/鉅額交易
2018/11/02	0	0.00	1	58.40	58.20	-1	4,408	-0.02%
2018/11/01	155	58.56	155	58.62	57.90	0	4,733	0.00%	大買/大賣/
2018/10/31	0	0.00	2	54.40	55.40	-2	4,905	-0.04%
2018/10/30	1	53.40	0	0.00	52.40	1	4,885	0.02%
2018/10/26	12	57.33	10	54.70	54.80	2	4,844	0.04%
2018/10/25	1	58.00	0	0.00	56.80	1	4,816	0.02%
2018/10/24	298	60.65	301	61.78	60.20	-3	4,759	-0.06%	大買/大賣/
2018/10/23	2	59.35	1	60.00	58.00	1	4,734	0.02%
2018/10/19	1	58.40	1	58.90	59.70	0	4,740	0.00%
2018/10/12	2	55.75	3	56.60	57.40	-1	5,083	-0.02%
2018/10/11	2	54.70	1	54.80	54.50	1	5,070	0.02%
2018/10/09	2	61.50	5	59.10	60.50	-3	5,094	-0.06%
2018/10/03	8	70.69	7	70.44	70.00	1	5,118	0.02%
2018/10/02	3	74.77	3	75.90	73.50	0	5,095	0.00%
2018/10/01	0	0.00	3	73.00	73.30	-3	5,000	-0.06%
2018/09/27	3	71.80	3	72.10	71.70	0	5,147	0.00%
2018/09/26	3	71.40	3	72.60	71.40	0	5,164	0.00%
2018/09/25	3	71.80	0	0.00	72.20	3	5,172	0.06%
2018/09/21	6	67.78	6	67.45	70.20	0	5,170	0.00%
2018/09/19	1	70.90	2	70.70	70.20	-1	5,087	-0.02%
2018/09/18	2	70.10	3	69.73	70.00	-1	5,141	-0.02%
2018/09/17	2	71.10	1	71.20	71.70	1	5,179	0.02%
2018/09/14	1	71.70	1	70.00	71.70	0	5,216	0.00%
2018/09/12	1	71.30	6	68.58	69.20	-5	5,278	-0.09%
2018/09/11	10	68.56	8	69.06	70.70	2	5,357	0.04%
2018/09/10	6	72.22	2	69.30	69.30	4	5,325	0.08%
2018/09/07	1	77.10	0	0.00	77.00	1	5,431	0.02%
2018/09/05	2	80.40	4	80.45	80.20	-2	5,869	-0.03%
2018/09/04	5	79.50	5	79.50	79.50	0	6,252	0.00%
2018/09/03	5	81.00	5	79.00	78.70	0	6,833	0.00%
2018/08/31	0	0.00	1	80.40	80.80	-1	7,235	-0.01%
2018/08/30	6	80.88	6	80.40	80.70	0	7,340	0.00%
2018/08/29	9	80.70	8	80.55	80.40	1	7,524	0.01%
2018/08/28	7	80.99	9	81.10	80.60	-2	7,796	-0.03%
2018/08/27	3	79.77	1	80.30	80.40	2	7,822	0.03%
2018/08/24	5	78.58	2	78.65	78.60	3	7,863	0.04%
2018/08/23	4	80.00	3	80.53	79.30	1	7,938	0.01%
2018/08/22	4	79.90	5	80.10	80.10	-1	7,956	-0.01%
2018/08/21	2	79.50	2	79.20	79.70	0	8,028	0.00%
2018/08/20	3	79.40	4	78.58	78.60	-1	8,107	-0.01%
2018/08/17	13	81.81	3	80.30	79.50	10	8,203	0.12%
2018/08/16	13	79.15	13	79.24	80.00	0	8,362	0.00%
2018/08/15	6	81.02	3	80.30	80.00	3	8,296	0.04%
2018/08/14	12	81.18	10	81.33	81.60	2	8,375	0.02%
2018/08/13	5	82.86	12	83.23	82.60	-7	8,370	-0.08%
2018/08/09	13	90.38	11	90.45	90.80	2	8,330	0.02%
2018/08/08	8	89.26	14	91.31	92.20	-6	8,183	-0.07%
2018/08/07	7	83.81	3	82.83	83.90	4	7,839	0.05%
2018/08/06	2	88.20	0	0.00	88.00	2	7,689	0.03%
2018/08/03	1	88.60	1	88.70	88.70	0	7,762	0.00%
2018/08/02	0	0.00	1	88.10	88.10	-1	7,787	-0.01%
2018/08/01	0	0.00	1	90.00	89.10	-1	7,823	-0.01%
2018/07/31	0	0.00	1	89.40	89.30	-1	7,818	-0.01%
2018/07/30	1	90.10	4	90.63	89.70	-3	7,938	-0.04%
2018/07/26	1	89.20	0	0.00	88.10	1	7,950	0.01%
2018/07/25	5	88.92	2	88.50	88.50	3	7,991	0.04%
2018/07/24	2	89.00	0	0.00	89.00	2	8,123	0.02%
2018/07/23	1	92.40	1	89.40	89.50	0	8,134	0.00%
2018/07/20	5	93.84	8	93.54	92.20	-3	8,180	-0.04%
2018/07/19	10	92.30	1	92.40	91.10	9	8,116	0.11%
2018/07/18	5	92.16	11	90.30	90.30	-6	8,211	-0.07%
2018/07/17	2	92.40	5	93.30	91.90	-3	8,406	-0.04%
2018/07/16	2	91.20	3	91.77	91.70	-1	8,455	-0.01%
2018/07/13	7	91.70	1	91.00	91.00	6	8,549	0.07%
2018/07/12	0	0.00	1	91.30	91.50	-1	8,961	-0.01%
2018/07/10	3	88.80	3	88.80	88.90	0	9,647	0.00%
2018/07/09	1	89.30	1	87.30	87.30	0	9,676	0.00%
2018/07/06	1	87.20	1	87.90	89.40	0	9,702	0.00%
2018/07/05	0	0.00	1	90.50	86.00	-1	9,703	-0.01%
2018/07/04	1	90.20	6	90.30	90.20	-5	9,695	-0.05%
2018/06/28	1	92.10	1	92.10	91.70	0	9,635	0.00%
2018/06/27	1	91.00	0	0.00	90.90	1	9,654	0.01%
2018/06/26	3	91.63	1	90.80	92.50	2	9,635	0.02%
2018/06/25	0	0.00	1	96.50	93.30	-1	9,602	-0.01%
2018/06/22	3	96.27	1	96.20	96.80	2	9,646	0.02%
2018/06/21	2	98.80	1	99.10	98.50	1	9,690	0.01%
2018/06/20	2	98.50	2	99.50	99.00	0	9,823	0.00%
2018/06/19	2	104.25	2	103.00	102.00	0	9,921	0.00%
2018/06/15	6	106.75	3	107.50	107.00	3	10,086	0.03%
2018/06/14	2	110.75	1	110.00	110.00	1	10,122	0.01%
2018/06/13	3	115.50	1	115.00	109.50	2	10,003	0.02%
2018/06/12	3	113.00	6	113.33	111.50	-3	9,896	-0.03%
2018/06/11	8	110.88	324	110.19	111.00	-316	9,973	-3.17%	大賣/鉅額交易
2018/06/08	324	105.18	12	105.33	107.50	312	9,426	3.31%	大買/鉅額交易
2018/06/07	2	98.30	0	0.00	97.90	2	9,122	0.02%
2018/06/06	3	101.33	4	101.63	99.30	-1	9,083	-0.01%
2018/06/05	126	98.14	124	98.36	98.90	2	9,182	0.02%	大買/大賣/
2018/06/01	1	95.90	0	0.00	94.70	1	9,016	0.01%
2018/05/31	0	0.00	1	94.70	94.70	-1	9,096	-0.01%
2018/05/29	309	97.98	305	96.61	95.50	4	9,289	0.04%	大買/大賣/
2018/05/28	1	96.40	4	96.43	95.90	-3	9,717	-0.03%
2018/05/25	323	96.81	338	95.83	95.20	-15	9,996	-0.15%	大買/大賣/
2018/05/24	296	95.16	299	95.93	95.00	-3	9,908	-0.03%	大買/大賣/
2018/05/23	2	92.05	0	0.00	92.10	2	9,867	0.02%
2018/05/22	324	95.43	309	94.45	92.50	15	9,902	0.15%	大買/大賣/
2018/05/21	128	92.99	128	93.47	92.50	0	9,906	0.00%	大買/大賣/
2018/05/18	2	91.55	0	0.00	90.20	2	9,899	0.02%
2018/05/17	273	92.78	271	93.22	92.20	2	10,010	0.02%	大買/大賣/
2018/05/16	0	0.00	1	89.50	90.00	-1	9,969	-0.01%
2018/05/15	1	89.10	2	88.90	88.30	-1	10,102	-0.01%
2018/05/14	4	89.00	2	88.10	88.60	2	10,327	0.02%
2018/05/11	2	91.80	0	0.00	90.00	2	10,396	0.02%
2018/05/09	138	93.00	141	92.30	90.30	-3	10,770	-0.03%	大買/大賣/
2018/05/07	1	91.20	3	92.93	92.30	-2	11,138	-0.02%
2018/05/04	0	0.00	3	91.33	89.80	-3	11,659	-0.03%
2018/05/02	0	0.00	2	91.30	90.40	-2	12,704	-0.02%
2018/04/26	8	90.59	0	0.00	89.90	8	12,914	0.06%
2018/04/25	1	95.00	0	0.00	95.30	1	12,840	0.01%
2018/04/24	4	95.43	2	97.20	95.00	2	12,816	0.02%
2018/04/23	4	101.73	2	105.00	99.50	2	12,740	0.02%
2018/04/20	1	108.00	1	109.50	106.50	0	12,537	0.00%
2018/04/19	2	107.50	3	108.83	106.50	-1	12,413	-0.01%
2018/04/18	5	113.20	8	114.06	107.00	-3	12,497	-0.02%
2018/04/17	410	109.80	416	112.38	109.50	-6	12,046	-0.05%	大買/大賣/
2018/04/16	0	0.00	1	104.50	104.00	-1	11,418	-0.01%
2018/04/13	2	104.25	0	0.00	102.50	2	11,333	0.02%
2018/04/12	0	0.00	1	103.00	102.00	-1	11,311	-0.01%
2018/04/11	1	104.00	5	104.50	101.50	-4	11,358	-0.04%
2018/04/10	142	104.89	144	104.02	103.00	-2	11,373	-0.02%	大買/大賣/
2018/04/09	3	100.50	0	0.00	100.50	3	11,333	0.03%
2018/04/03	2	100.00	2	101.00	100.50	0	11,428	0.00%
2018/03/31	2	102.50	0	0.00	102.50	2	11,617	0.02%
2018/03/30	3	102.33	0	0.00	102.50	3	11,741	0.03%
2018/03/29	1	103.00	1	106.00	103.00	0	11,891	0.00%
2018/03/27	5	104.90	1	107.00	105.00	4	11,935	0.03%
2018/03/26	2	104.00	2	105.50	104.00	0	11,928	0.00%
2018/03/23	3	102.83	0	0.00	103.50	3	11,928	0.03%
2018/03/22	2	111.50	4	113.25	107.50	-2	11,923	-0.02%
2018/03/21	0	0.00	1	110.00	111.50	-1	11,799	-0.01%
2018/03/20	3	112.17	8	112.88	108.50	-5	11,627	-0.04%
2018/03/19	7	109.57	1	111.50	111.50	6	11,530	0.05%
2018/03/15	4	110.63	6	109.92	109.00	-2	11,700	-0.02%
2018/03/14	0	0.00	1	106.50	107.00	-1	11,310	-0.01%
2018/03/13	2	106.00	4	107.13	106.00	-2	11,513	-0.02%
2018/03/12	2	104.75	5	104.10	104.50	-3	11,617	-0.03%
2018/03/09	127	108.57	130	108.02	104.50	-3	11,812	-0.03%	大買/大賣/
2018/03/08	1	104.50	2	103.50	104.00	-1	11,748	-0.01%
2018/03/07	9	103.56	2	105.25	103.00	7	11,836	0.06%
2018/03/06	5	105.50	2	105.00	106.00	3	11,998	0.03%
2018/03/05	2	108.00	1	109.50	105.50	1	12,005	0.01%
2018/03/02	2	107.00	8	108.19	107.50	-6	11,990	-0.05%
2018/03/01	2	109.50	3	112.00	110.00	-1	11,933	-0.01%
2018/02/27	227	106.50	224	109.10	110.00	3	11,587	0.03%	大買/大賣/
2018/02/23	2	102.00	3	103.00	100.50	-1	11,390	-0.01%
2018/02/22	6	99.35	0	0.00	99.70	6	11,747	0.05%
2018/02/21	0	0.00	9	99.33	100.50	-9	11,855	-0.08%
2018/02/12	8	95.85	335.2	95.08	93.00	-327.2	11,861	-2.76%	大賣/鉅額交易
2018/02/09	341	90.30	8	91.39	96.00	333	12,282	2.71%	大買/鉅額交易
2018/02/08	4	95.65	1	99.20	96.00	3	12,232	0.02%
2018/02/07	3	102.17	20	101.63	97.80	-17	12,194	-0.14%
2018/02/06	5	99.42	6	100.92	97.80	-1	12,216	-0.01%
2018/02/05	5	108.50	1	108.50	108.50	4	12,046	0.03%
2018/02/02	3	112.50	2	113.00	112.50	1	12,119	0.01%
2018/02/01	6	115.50	4	115.75	114.00	2	12,158	0.02%
2018/01/31	2.2	118.23	1	118.50	118.00	1.2	12,072	0.01%
2018/01/30	1	120.50	0	0.00	123.00	1	12,087	0.01%
2018/01/29	11	123.23	6	124.50	124.00	5	12,033	0.04%
2018/01/26	3	116.33	3	117.17	116.00	0	11,783	0.00%
2018/01/25	11	115.77	12	112.13	116.00	-1	11,579	-0.01%
2018/01/24	304	98.89	314	105.35	105.50	-10	10,980	-0.09%	大買/大賣/
2018/01/23	3	96.83	0	0.00	96.10	3	11,090	0.03%
2018/01/22	3	96.53	2	97.75	98.20	1	11,386	0.01%
2018/01/19	6	95.42	1	95.80	95.30	5	11,767	0.04%
2018/01/18	1	97.50	1	99.40	97.50	0	11,898	0.00%
2018/01/17	239	100.02	241	100.00	99.50	-2	12,261	-0.02%	大買/大賣/
2018/01/15	2	97.80	0	0.00	97.80	2	12,979	0.02%
2018/01/12	212	97.65	283	97.76	98.00	-71	13,301	-0.53%	大買/大賣/
2018/01/11	104	95.42	43	95.14	95.30	61	13,567	0.45%	大買/
2018/01/10	5	94.58	0	0.00	95.00	5	13,922	0.04%
2018/01/09	4	97.10	1	99.10	95.50	3	14,366	0.02%
2018/01/08	2	97.40	0	0.00	97.50	2	14,563	0.01%
2018/01/04	5	99.56	1	100.00	99.70	4	15,107	0.03%
2018/01/03	10	97.87	0	0.00	98.50	10	15,646	0.06%
2018/01/02	0	0.00	1	98.40	98.40	-1	16,449	-0.01%