亞光 (3019)-元富-城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
64.3
漲跌
▼0.9
漲幅
-1.38%
成交量
662張
產業
上市光電類股▲0.61%
810人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－元富-城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

元富-城東券商分點個股進出
元富-城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
2024/05/03	1	64.80	0	0.00	64.30	1	800	0.12%
2024/05/02	0	0.00	1	65.20	65.20	-1	801	-0.12%
2024/04/29	1	63.80	1	64.60	64.60	0	847	0.00%
2024/04/26	0	0.00	1	62.90	63.20	-1	845	-0.12%
2024/04/24	0	0.00	11	63.14	63.50	-11	853	-1.29%
2024/04/22	9	62.39	0	0.00	62.00	9	875	1.03%
2024/04/19	2	62.60	0	0.00	62.00	2	872	0.23%
2024/04/18	1	63.40	0	0.00	63.80	1	865	0.12%
2024/04/16	3	63.30	0	0.00	63.10	3	858	0.35%
2024/04/15	1	65.60	0	0.00	65.20	1	848	0.12%
2024/04/12	0	0.00	1	67.00	66.50	-1	858	-0.12%
2024/04/11	1	65.80	2	65.70	65.70	-1	864	-0.12%
2024/04/10	0	0.00	1	67.00	66.30	-1	912	-0.11%
2024/04/09	2	66.40	0	0.00	66.40	2	913	0.22%
2024/04/08	6	65.77	1	66.20	65.60	5	912	0.55%
2024/04/02	1	64.70	2	64.60	64.70	-1	915	-0.11%
2024/03/29	1	64.70	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	66.20	1.1	65.84	65.00	-1.1	1,062	-0.10%
2024/03/27	1	65.20	15	65.20	65.20	-14	1,062	-1.32%
2024/03/25	0	64.70	0	0.00	65.20	0	1,064	0.00%
2024/03/22	1	64.70	0	0.00	64.70	1	1,091	0.09%
2024/03/21	0	0.00	10	64.50	64.80	-10	1,127	-0.89%
2024/03/20	2	63.70	37	63.83	64.50	-35	1,190	-2.94%
2024/03/19	0	0.00	20	63.60	63.90	-20	1,389	-1.44%
2024/03/14	15	64.10	0	0.00	63.80	15	1,777	0.84%
2024/03/08	6.3	63.02	0	0.00	63.00	6.3	1,796	0.35%
2024/03/07	6	64.40	1	64.30	64.30	5	1,783	0.28%
2024/03/06	0	0.00	1	65.70	65.20	-1	1,771	-0.06%
2024/03/05	0	66.90	0	0.00	66.40	0	1,762	0.00%
2024/03/04	0	0.00	1	67.20	66.90	-1	1,769	-0.06%
2024/03/01	1	66.80	1	66.90	67.00	0	1,770	0.00%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/27	1.4	67.55	0	0.00	67.20	1.4	1,804	0.08%
2024/02/26	0	0.00	1	68.30	68.90	-1	1,879	-0.05%
2024/02/22	1	69.00	0	0.00	68.50	1	1,899	0.05%
2024/02/21	1	68.40	1	68.40	68.40	0	1,878	0.00%
2024/02/19	0.1	68.30	1	67.80	67.90	-0.9	1,862	-0.05%
2024/02/01	1	66.60	1	66.40	66.40	0	1,839	0.00%
2024/01/26	1	67.60	0	0.00	67.40	1	1,861	0.05%
2024/01/24	1	69.00	1	70.00	68.40	0	1,855	0.00%
2024/01/23	1	69.10	3	67.83	69.20	-2	1,838	-0.11%
2024/01/19	1	65.30	2	66.15	65.90	-1	1,785	-0.06%
2024/01/17	2	65.45	0	0.00	64.70	2	1,780	0.11%
2024/01/11	1	66.50	0	0.00	66.20	1	1,752	0.06%
2024/01/10	0	0.00	1	66.00	65.90	-1	1,774	-0.06%
2024/01/08	2	66.75	0	0.00	66.70	2	1,774	0.11%
2024/01/05	2	68.15	2	67.90	67.70	0	1,761	0.00%
2024/01/04	3	67.63	1	67.20	67.10	2	1,749	0.11%
2024/01/03	0	0.00	3	69.53	69.40	-3	1,707	-0.18%
2024/01/02	6	70.58	0	0.00	70.30	6	1,693	0.35%
2023/12/29	0	0.00	1	70.30	70.20	-1	1,683	-0.06%
2023/12/28	2	69.65	0	0.00	69.60	2	1,675	0.12%
2023/12/27	0	0.00	0	70.90	70.60	0	1,658	0.00%
2023/12/26	25	71.72	4	71.58	70.60	21	1,639	1.28%
2023/12/25	0	0.00	4	69.88	71.70	-4	1,555	-0.26%
2023/12/22	2	68.50	0.4	68.89	68.40	1.7	1,502	0.11%
2023/12/20	1	69.30	0	0.00	69.50	1	1,489	0.07%
2023/12/19	1.1	68.05	1	69.10	69.20	0.1	1,476	0.01%
2023/12/18	21	69.82	30	69.03	69.10	-9	1,451	-0.62%
2023/12/15	6.1	71.21	21	70.97	70.40	-15	1,416	-1.06%
2023/12/14	10.1	73.23	14	73.24	72.30	-3.9	1,350	-0.29%
2023/12/13	10.1	71.33	23.5	71.58	72.80	-13.4	1,139	-1.18%
2023/12/12	17	68.64	7	68.89	69.00	10	894	1.12%
2023/12/08	1	65.80	0	0.00	65.50	1	771	0.13%
2023/12/07	0	0.00	4	67.13	65.90	-4	765	-0.52%
2023/12/06	3	66.20	0	0.00	65.50	3	749	0.40%
2023/12/05	2	66.00	2	66.80	66.70	0	739	0.00%
2023/12/01	5	66.58	0	0.00	66.40	5	734	0.68%
2023/11/29	0	0.00	1	66.60	67.00	-1	728	-0.14%
2023/11/28	1	66.20	0	0.00	66.40	1	718	0.14%
2023/11/27	1	65.70	0	0.00	65.40	1	719	0.14%
2023/11/23	0	0.00	3.1	67.17	67.30	-3.1	685	-0.45%
2023/11/22	12	65.40	1	65.50	65.10	11	603	1.82%
2023/11/20	0	0.00	1	64.50	64.40	-1	563	-0.18%
2023/11/09	4	63.10	0	0.00	62.40	4	553	0.72%
2023/11/08	2	63.10	0	0.00	63.30	2	580	0.34%
2023/11/06	2	63.00	2	63.40	63.30	0	600	0.00%
2023/11/03	4	63.25	3	64.00	62.80	1	598	0.17%
2023/10/26	1	61.20	0	0.00	60.90	1	712	0.14%
2023/10/25	0	0.00	11	62.15	62.00	-11	717	-1.53%
2023/10/18	1	61.40	0	0.00	61.70	1	736	0.14%
2023/10/17	0	62.50	0	0.00	61.60	0	717	0.00%
2023/10/11	5	61.50	0	0.00	61.60	5	757	0.66%
2023/10/04	5	62.40	0	0.00	62.50	5	829	0.60%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/21	1	63.20	0	0.00	62.90	1	1,029	0.10%
2023/09/20	1	64.30	0	0.00	64.00	1	1,027	0.10%
2023/09/18	1	65.70	1	66.60	65.70	0	1,046	0.00%
2023/09/13	0	0.00	1	65.50	65.00	-1	1,064	-0.09%
2023/09/11	2	63.35	1	63.10	63.10	1	1,134	0.09%
2023/09/05	0	0.00	1	65.10	65.10	-1	1,286	-0.08%
2023/09/04	1	63.80	1	63.80	64.30	0	1,283	0.00%
2023/08/31	0	0.00	1	64.10	63.80	-1	1,298	-0.08%
2023/08/30	1	63.00	0	0.00	63.00	1	1,307	0.08%
2023/08/10	1	65.10	1	65.00	65.00	0	1,467	0.00%
2023/08/08	1	67.00	0	0.00	67.10	1	1,458	0.07%
2023/08/07	0	0.00	2	66.95	67.40	-2	1,454	-0.14%
2023/08/04	2	64.80	1	65.60	65.50	1	1,421	0.07%
2023/08/02	1	66.40	2	66.85	65.70	-1	1,408	-0.07%
2023/08/01	0	65.30	0	0.00	64.60	0	1,340	0.00%
2023/07/28	0	0.00	1	64.50	64.80	-1	1,330	-0.08%
2023/07/27	1	65.10	0	0.00	65.00	1	1,325	0.08%
2023/07/26	0	0.00	1	64.30	64.30	-1	1,323	-0.08%
2023/07/25	1	65.00	5	64.90	65.00	-4	1,321	-0.30%
2023/07/24	1	64.60	0	0.00	64.50	1	1,318	0.08%
2023/07/19	1	66.50	2	67.30	66.30	-1	1,310	-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	67.80	67.60	-1	1,305	-0.08%
2023/07/13	1	67.80	0	0.00	67.90	1	1,311	0.08%
2023/07/11	0	0.00	4	68.53	68.30	-4	1,300	-0.31%
2023/07/10	1	67.40	1	68.40	67.40	0	1,282	0.00%
2023/07/07	1	66.60	0	0.00	67.00	1	1,231	0.08%
2023/07/06	0	0.00	1	67.20	67.90	-1	1,194	-0.08%
2023/07/05	2	66.70	1	66.20	66.10	1	1,169	0.09%
2023/07/04	0	0.00	1	64.40	65.30	-1	1,148	-0.09%
2023/07/03	0	0.00	1	64.40	64.30	-1	1,143	-0.09%
2023/06/30	1	64.40	0	0.00	64.30	1	1,142	0.09%
2023/06/29	0	0.00	7	65.80	66.30	-7	1,134	-0.62%
2023/06/27	0	0.00	0	65.10	64.40	0	1,133	0.00%
2023/06/26	1	66.50	0	0.00	65.90	1	1,125	0.09%
2023/06/21	1	66.70	2	67.40	66.80	-1	1,129	-0.09%
2023/06/20	1	66.60	0	0.00	66.60	1	1,132	0.09%
2023/06/16	1	68.10	0	0.00	68.10	1	1,122	0.09%
2023/06/15	4	69.35	8	69.41	68.80	-4	1,108	-0.36%
2023/06/14	3	68.53	8	68.81	68.00	-5	1,043	-0.48%
2023/06/09	0	0.00	1	65.80	65.60	-1	942	-0.11%
2023/06/06	1	65.80	0	0.00	65.60	1	1,075	0.09%
2023/06/05	0	0.00	1	67.20	66.80	-1	1,138	-0.09%
2023/06/02	1	65.80	0	0.00	66.00	1	1,430	0.07%
2023/06/01	3	67.77	3	67.97	66.80	0	1,630	0.00%
2023/05/29	0	0.00	3	65.13	65.20	-3	1,514	-0.20%
2023/05/26	2	64.00	0	0.00	64.00	2	1,506	0.13%
2023/05/23	2	64.50	0	0.00	64.20	2	1,527	0.13%
2023/05/17	0	0.00	4	63.68	64.00	-4	1,533	-0.26%
2023/05/16	0	0.00	1	63.30	62.60	-1	1,514	-0.07%
2023/05/12	0	0.00	1	62.20	62.00	-1	1,516	-0.07%
2023/05/11	2	62.75	10	62.20	61.80	-8	1,521	-0.53%
2023/05/04	1	63.00	0	0.00	63.00	1	1,648	0.06%
2023/04/27	1	62.80	0	0.00	63.80	1	1,687	0.06%
2023/04/26	2	63.10	0	0.00	63.40	2	1,684	0.12%
2023/04/24	0	0.00	0.4	64.30	64.40	-0.4	1,670	-0.02%
2023/04/21	3	65.50	0	0.00	64.30	3	1,669	0.18%
2023/04/20	1	65.70	0	0.00	65.50	1	1,662	0.06%
2023/04/18	7	67.61	5	67.82	67.30	2	1,661	0.12%
2023/04/17	0	0.00	1	68.70	68.50	-1	1,643	-0.06%
2023/04/14	0	0.00	3	67.20	67.00	-3	1,613	-0.19%
2023/04/13	1	67.00	0	0.00	66.80	1	1,603	0.06%
2023/04/12	1	66.80	0	0.00	67.10	1	1,584	0.06%
2023/04/11	1	67.00	0	0.00	67.10	1	1,579	0.06%
2023/04/10	3	67.13	3	66.87	67.00	0	1,574	0.00%
2023/04/07	0	0.00	1	66.30	65.50	-1	1,548	-0.06%
2023/04/06	0	65.70	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	0.00	1	66.10	66.00	-1	1,540	-0.06%
2023/03/30	0	0.00	1	66.30	66.10	-1	1,537	-0.07%
2023/03/28	1	65.60	0	0.00	65.30	1	1,527	0.07%
2023/03/27	0	66.80	0	0.00	66.10	0	1,517	0.00%
2023/03/24	0	0.00	2	66.80	66.10	-2	1,515	-0.13%
2023/03/16	0	0.00	1	63.80	63.80	-1	1,483	-0.07%
2023/03/15	0	0.00	1	66.10	65.00	-1	1,475	-0.07%
2023/03/14	1	65.10	0	0.00	64.90	1	1,469	0.07%
2023/03/13	4	65.40	4	66.35	66.20	0	1,460	0.00%
2023/03/10	5	68.20	4	68.08	67.60	1	1,441	0.07%
2023/03/09	4	70.98	2	71.65	70.30	2	1,400	0.14%
2023/03/08	3	70.63	6	70.42	70.60	-3	1,394	-0.22%
2023/03/07	60	72.57	40	72.68	72.40	20	1,322	1.51%
2023/03/06	12	70.09	22	71.04	72.00	-10	1,015	-0.98%
2023/03/03	0	0.00	3	65.63	65.50	-3	792	-0.38%
2023/03/01	1	64.10	0	0.00	64.40	1	790	0.13%
2023/02/21	2	65.90	0	0.00	67.10	2	961	0.21%
2023/02/20	1	66.10	2	66.00	66.10	-1	957	-0.10%
2023/02/17	0	0.00	2	65.45	65.30	-2	960	-0.21%
2023/02/15	2	64.40	0	0.00	64.40	2	986	0.20%
2023/02/10	0	65.30	0	0.00	64.80	0	1,044	0.00%
2023/02/09	1	66.00	0	0.00	65.80	1	1,051	0.10%
2023/02/06	0	0.00	1	67.20	66.50	-1	1,082	-0.09%
2023/02/03	1.5	66.70	0	0.00	67.20	1.5	1,079	0.14%
2023/02/02	9	67.62	1	68.00	67.10	8	1,066	0.75%
2023/02/01	0	0.00	2	64.85	66.00	-2	986	-0.20%
2023/01/31	0	0.00	1	63.70	63.70	-1	961	-0.10%
2023/01/30	0	0.00	3	62.30	62.10	-3	959	-0.31%
2023/01/16	1	61.30	0	0.00	61.20	1	981	0.10%
2023/01/12	5	62.54	0	0.00	62.60	5	1,016	0.49%
2023/01/10	3	63.40	1	63.60	63.60	2	1,034	0.19%
2023/01/09	0	0.00	1	63.30	63.30	-1	1,039	-0.10%
2023/01/06	3	62.60	3	62.50	62.50	0	1,037	0.00%
2023/01/04	0	0.00	1	61.30	61.10	-1	1,050	-0.10%
2022/12/28	1	60.20	0	0.00	60.20	1	1,085	0.09%
2022/12/20	1	62.30	0	0.00	61.40	1	1,217	0.08%
2022/12/19	0	0.00	5	63.10	63.00	-5	1,224	-0.41%
2022/12/14	0	0.00	1	63.70	63.80	-1	1,236	-0.08%
2022/12/12	1	62.70	0	0.00	63.50	1	1,239	0.08%
2022/12/09	1	63.60	0	0.00	63.30	1	1,242	0.08%
2022/12/07	1	64.80	1	64.20	63.30	0	1,251	0.00%
2022/12/06	3	66.30	0	0.00	64.40	3	1,247	0.24%
2022/12/05	5	66.20	3	66.37	66.40	2	1,241	0.16%
2022/12/02	1	66.20	1	66.00	66.20	0	1,238	0.00%
2022/12/01	0	0.00	2	65.70	65.70	-2	1,230	-0.16%
2022/11/30	0	0.00	1	65.90	66.00	-1	1,236	-0.08%
2022/11/29	0	0.00	1	63.80	64.50	-1	1,218	-0.08%
2022/11/28	1	63.00	1	64.00	63.90	0	1,230	0.00%
2022/11/24	3	64.10	1	63.90	64.10	2	1,282	0.16%
2022/11/22	1	63.10	0	0.00	63.50	1	1,297	0.08%
2022/11/21	1	65.20	1	65.00	64.20	0	1,296	0.00%
2022/11/18	20	67.01	14	66.78	66.00	6	1,280	0.47%
2022/11/17	1	65.50	0	0.00	65.30	1	1,185	0.08%
2022/11/11	1	63.70	0	0.00	63.70	1	1,148	0.09%
2022/11/10	0	0.00	1	63.10	63.30	-1	1,151	-0.09%
2022/11/08	2	63.40	0	0.00	62.80	2	1,252	0.16%
2022/11/04	0	0.00	1	61.80	61.70	-1	1,305	-0.08%
2022/11/03	0	0.00	3	59.73	61.10	-3	1,352	-0.22%
2022/11/02	1	58.10	2	58.85	58.70	-1	1,323	-0.08%
2022/10/26	1	56.80	0	0.00	56.50	1	1,320	0.08%
2022/10/25	1	57.70	0	0.00	57.50	1	1,313	0.08%
2022/10/20	1	57.80	2	59.65	60.40	-1	1,296	-0.08%
2022/10/18	1	58.20	4	58.73	59.00	-3	1,304	-0.23%
2022/10/17	1	57.20	1	58.10	58.40	0	1,311	0.00%
2022/10/14	0	0.00	1	58.40	58.20	-1	1,315	-0.08%
2022/10/13	1	57.60	11	56.22	56.30	-10	1,329	-0.75%
2022/10/12	0	0.00	1	58.80	58.50	-1	1,324	-0.08%
2022/10/11	1	58.00	0	0.00	58.30	1	1,355	0.07%
2022/10/07	0	0.00	1	59.30	59.20	-1	1,413	-0.07%
2022/10/06	0	0.00	1	58.80	59.00	-1	1,441	-0.07%
2022/10/03	2	57.35	1	57.60	56.60	1	1,452	0.07%
2022/09/30	1	55.00	2	55.50	57.60	-1	1,450	-0.07%
2022/09/29	0	0.00	1	54.90	54.60	-1	1,416	-0.07%
2022/09/27	1	55.50	1	56.50	56.60	0	1,429	0.00%
2022/09/26	1	56.10	0	0.00	55.80	1	1,437	0.07%
2022/09/23	1	59.80	0	0.00	58.90	1	1,462	0.07%
2022/09/19	0.1	61.50	0	0.00	61.50	0.1	1,470	0.01%
2022/09/16	1	63.10	0	0.00	62.50	1	1,475	0.07%
2022/09/15	0	0.00	1	64.10	63.80	-1	1,477	-0.07%
2022/09/14	1	63.10	0	0.00	63.60	1	1,483	0.07%
2022/09/12	0	0.00	1	64.40	64.30	-1	1,507	-0.07%
2022/09/07	0.2	62.80	0	0.00	62.60	0.2	1,527	0.01%
2022/09/06	1	63.60	0	0.00	63.00	1	1,537	0.07%
2022/09/05	1	63.70	15	62.33	62.40	-14	1,516	-0.92%
2022/09/01	4	66.53	3	66.00	64.90	1	1,511	0.07%
2022/08/31	0	0.00	8	65.70	65.90	-8	1,462	-0.55%
2022/08/30	0	0.00	1	65.50	65.30	-1	1,456	-0.07%
2022/08/29	3	64.13	1	64.40	64.00	2	1,438	0.14%
2022/08/26	0	66.50	2	66.70	66.60	-2	1,440	-0.14%
2022/08/25	0	0.00	1	66.10	65.80	-1	1,434	-0.07%
2022/08/24	0.3	65.30	0	0.00	65.00	0.3	1,438	0.02%
2022/08/23	0	0.00	6	65.25	65.30	-6	1,438	-0.42%
2022/08/22	3	66.07	1	68.20	65.50	2	1,434	0.14%
2022/08/19	6	67.20	0	0.00	67.30	6	1,413	0.42%
2022/08/18	1	66.70	3	66.60	67.10	-2	1,409	-0.14%
2022/08/17	9	67.49	0	0.00	67.30	9	1,404	0.64%
2022/08/16	3	67.10	6	67.25	67.80	-3	1,383	-0.22%
2022/08/15	18	67.11	10	67.80	67.50	8	1,348	0.59%
2022/08/12	10	64.60	0	0.00	64.70	10	1,247	0.80%
2022/08/11	13	65.26	4	66.23	65.30	9	1,241	0.73%
2022/08/10	7	64.60	5	65.36	64.90	2	1,185	0.17%
2022/08/09	1	61.50	0	0.00	62.20	1	1,139	0.09%
2022/07/28	0	0.00	1	62.80	61.40	-1	1,264	-0.08%
2022/07/27	1	61.60	0	0.00	62.20	1	1,257	0.08%
2022/07/25	0	0.00	1	63.40	63.00	-1	1,246	-0.08%
2022/07/19	0	0.00	1	62.00	62.30	-1	1,234	-0.08%
2022/07/18	1	61.50	1	62.20	61.90	0	1,229	0.00%
2022/07/15	2	61.75	6	61.67	62.50	-4	1,197	-0.33%
2022/07/14	5	59.64	7	59.63	59.80	-2	1,139	-0.18%
2022/07/13	1	57.40	2	57.55	57.40	-1	1,110	-0.09%
2022/07/12	1	55.50	0	0.00	54.90	1	1,088	0.09%
2022/07/08	1	56.90	1	57.50	57.40	0	1,082	0.00%
2022/07/07	0	0.00	2	53.35	56.20	-2	1,059	-0.19%
2022/07/06	1	56.00	0	0.00	56.00	1	1,034	0.10%
2022/07/04	1	57.50	0	0.00	56.90	1	1,014	0.10%
2022/07/01	1.2	58.14	4	57.20	56.90	-2.9	1,010	-0.28%
2022/06/24	1	64.30	3	64.57	64.40	-2	991	-0.20%
2022/06/22	1.2	63.33	0	0.00	63.00	1.2	987	0.12%
2022/06/21	0	0.00	2	63.90	65.20	-2	987	-0.20%
2022/06/16	1	65.80	0	0.00	66.00	1	961	0.10%
2022/06/15	2	67.10	2	68.20	67.20	0	980	0.00%
2022/06/14	1.2	66.63	1	66.70	66.70	0.2	982	0.02%
2022/06/13	2	67.95	0	0.00	67.00	2	992	0.20%
2022/06/10	3	70.70	3	69.80	69.70	0	997	0.00%
2022/06/09	0.1	69.60	0	0.00	69.70	0.1	985	0.02%
2022/06/08	1	70.20	0	0.00	69.40	1	998	0.10%
2022/06/02	1	68.50	0	0.00	68.00	1	1,035	0.10%
2022/06/01	0	0.00	1	69.70	69.20	-1	1,069	-0.09%
2022/05/31	0	0.00	1	67.90	68.90	-1	1,077	-0.09%
2022/05/27	0	0.00	1	67.60	67.20	-1	1,092	-0.09%
2022/05/26	1	66.60	1	67.50	66.70	0	1,106	0.00%
2022/05/25	0	0.00	2	66.65	66.90	-2	1,121	-0.18%
2022/05/24	2	66.65	0	0.00	65.60	2	1,166	0.17%
2022/05/23	1	66.50	0	0.00	66.90	1	1,172	0.09%
2022/05/20	0	0.00	1	66.30	66.00	-1	1,206	-0.08%
2022/05/19	0.1	66.50	0	0.00	66.50	0.1	1,216	0.01%
2022/05/18	1	65.00	0	0.00	65.80	1	1,227	0.08%
2022/05/17	0	0.00	4	64.95	65.30	-4	1,249	-0.32%
2022/05/12	1	61.30	9	63.14	62.00	-8	1,348	-0.59%
2022/05/11	0	0.00	18	63.60	63.20	-18	1,350	-1.33%
2022/05/10	2	64.30	15	63.00	65.00	-13	1,365	-0.95%
2022/05/09	7	64.89	2	63.90	63.90	5	1,350	0.37%
2022/05/06	1.3	70.58	0	0.00	70.90	1.3	1,297	0.10%
2022/05/05	0	0.00	2	72.55	71.90	-2	1,307	-0.15%
2022/05/04	1	71.00	0	0.00	71.10	1	1,328	0.08%
2022/05/03	1	69.70	1	70.90	71.30	0	1,356	0.00%
2022/04/29	1	70.80	0	0.00	70.80	1	1,390	0.07%
2022/04/27	1.3	68.33	13	68.98	70.50	-11.7	1,424	-0.82%
2022/04/22	4	75.70	0	0.00	74.70	4	1,436	0.28%
2022/04/20	0	0.00	1	75.60	75.20	-1	1,525	-0.07%
2022/04/19	2	74.90	0	0.00	74.60	2	1,571	0.13%
2022/04/18	0.2	73.80	1	73.90	73.70	-0.8	1,630	-0.05%
2022/04/15	2.2	75.06	0	0.00	74.60	2.2	1,656	0.13%
2022/04/14	2	76.20	2	76.70	76.40	0	1,739	0.00%
2022/04/12	0	0.00	10	75.10	74.60	-10	1,877	-0.53%
2022/04/08	0	77.80	0	0.00	77.50	0	2,098	0.00%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/03/24	5	79.30	0	0.00	79.30	5	2,612	0.19%
2022/03/23	0	0.00	1	79.50	79.70	-1	2,736	-0.04%
2022/03/17	0	0.00	6	77.53	77.90	-6	3,123	-0.19%
2022/03/15	1	76.40	0	0.00	75.20	1	3,383	0.03%
2022/03/09	0	0.00	1	76.00	76.30	-1	4,438	-0.02%
2022/03/08	1	75.60	0	0.00	75.00	1	4,797	0.02%
2022/03/07	5	77.54	0	0.00	77.30	5	5,230	0.10%
2022/03/03	0	0.00	1	82.80	82.20	-1	6,146	-0.02%
2022/03/02	2	81.70	2	82.70	82.40	0	6,633	0.00%
2022/02/25	1	81.00	1	81.00	80.90	0	7,133	0.00%
2022/02/24	1	82.00	0	0.00	80.10	1	7,408	0.01%
2022/02/23	4	84.15	0	0.00	84.00	4	8,140	0.05%
2022/02/18	5	87.58	1	87.60	87.50	4	8,995	0.04%
2022/02/17	2	88.30	2	89.30	88.30	0	9,348	0.00%
2022/02/16	6	88.90	0	0.00	87.70	6	9,614	0.06%
2022/02/14	1	86.00	0	0.00	85.80	1	9,604	0.01%
2022/02/10	4	88.55	0	0.00	88.50	4	9,623	0.04%
2022/02/09	0	90.00	3	88.40	89.00	-3	9,660	-0.03%
2022/02/08	0	0.00	2	86.85	88.20	-2	9,651	-0.02%
2022/02/07	6	84.50	6	85.38	85.70	0	9,673	0.00%
2022/01/26	0	0.00	8	84.63	84.00	-8	9,742	-0.08%
2022/01/25	0	0.00	3	84.37	84.20	-3	9,806	-0.03%
2022/01/24	3	84.93	9	83.79	85.90	-6	9,935	-0.06%
2022/01/21	4	86.20	0	0.00	85.50	4	10,050	0.04%
2022/01/20	1	87.90	1	88.20	88.00	0	10,227	0.00%
2022/01/18	2	88.90	0	0.00	88.40	2	10,452	0.02%
2022/01/17	3	86.77	3	88.03	88.80	0	10,459	0.00%
2022/01/14	4	85.45	7	86.41	87.00	-3	10,445	-0.03%
2022/01/13	4	88.38	2	88.90	88.90	2	10,393	0.02%
2022/01/12	5.1	88.07	4	88.68	88.60	1.1	10,380	0.01%
2022/01/11	7	90.11	4	90.50	89.20	3	10,346	0.03%
2022/01/10	3	90.87	5	91.98	92.00	-2	10,289	-0.02%
2022/01/07	5	90.88	2	91.90	91.00	3	10,265	0.03%
2022/01/06	3	93.87	6	94.25	93.90	-3	10,182	-0.03%
2022/01/05	4	95.73	10	95.52	95.20	-6	10,147	-0.06%
2022/01/04	46	96.73	10	96.74	96.90	36	10,056	0.36%
2022/01/03	0	0.00	13	94.86	95.00	-13	9,897	-0.13%
2021/12/30	4	94.00	5	94.14	93.90	-1	9,850	-0.01%
2021/12/29	11	94.55	0	0.00	93.60	11	9,816	0.11%
2021/12/28	0	0.00	10	93.95	93.90	-10	9,685	-0.10%
2021/12/27	0.1	94.00	1	94.10	94.00	-0.9	9,668	-0.01%
2021/12/24	1	93.30	2	93.05	92.70	-1	9,660	-0.01%
2021/12/22	1	94.20	5.8	94.17	94.00	-4.8	9,623	-0.05%
2021/12/21	6	93.58	5	93.84	93.70	1	9,564	0.01%
2021/12/20	2.1	92.29	6	92.02	92.00	-3.9	9,464	-0.04%
2021/12/17	13	92.39	2	91.35	91.20	11	9,411	0.12%
2021/12/16	2	93.50	0	0.00	94.20	2	9,293	0.02%
2021/12/15	4.3	92.67	0	0.00	92.10	4.3	9,227	0.05%
2021/12/14	18.4	93.07	12	92.33	92.00	6.4	9,170	0.07%
2021/12/13	46	94.39	19	93.95	93.80	27	9,086	0.30%
2021/12/10	17	96.29	2	96.05	95.50	15	8,940	0.17%
2021/12/09	14	98.18	1	99.90	96.90	13	8,845	0.15%
2021/12/08	8	99.16	11	98.98	98.50	-3	8,661	-0.03%
2021/12/07	11	97.99	2	97.30	97.10	9	8,383	0.11%
2021/12/06	9	99.73	27	100.11	97.60	-18	8,243	-0.22%
2021/12/03	34	97.46	2	97.10	96.90	32	7,806	0.41%
2021/12/02	32	100.15	0	0.00	97.00	32	7,640	0.42%
2021/12/01	33	100.57	10.1	100.29	101.50	22.9	7,293	0.31%
2021/11/30	18	98.26	68	99.30	99.10	-50	6,853	-0.73%
2021/11/29	63	94.20	46	92.81	94.10	17	6,181	0.28%
2021/11/26	13	96.80	68	97.67	96.40	-55	6,102	-0.90%
2021/11/25	64	96.19	38	97.04	95.00	26	5,614	0.46%
2021/11/24	16	93.13	51	93.62	93.60	-35	5,292	-0.66%
2021/11/23	29	94.75	12	94.42	92.70	17	5,125	0.33%
2021/11/22	133.1	98.56	112	99.33	97.50	21.1	4,867	0.43%	大買/大賣/
2021/11/19	39	93.75	22	93.45	93.30	17	4,204	0.40%
2021/11/18	31	91.15	23	91.82	90.60	8	3,805	0.21%
2021/11/17	40	88.14	2	87.45	87.10	38	3,454	1.10%
2021/11/16	48	92.35	3	92.20	89.80	45	3,338	1.35%
2021/11/15	9	88.98	9	90.54	94.30	0	2,987	0.00%
2021/11/12	1	86.00	0	0.00	85.80	1	2,733	0.04%
2021/11/11	1	86.30	1	85.90	85.90	0	2,700	0.00%
2021/11/08	0	0.00	1	84.20	84.10	-1	2,768	-0.04%
2021/11/05	0	0.00	1	87.20	87.10	-1	2,769	-0.04%
2021/11/04	0	0.00	1	88.20	87.60	-1	2,776	-0.04%
2021/11/03	1	87.60	1	88.90	87.30	0	2,807	0.00%
2021/11/02	13	87.38	1	89.60	86.20	12	2,751	0.44%
2021/11/01	18	89.45	5	89.16	87.70	13	2,682	0.48%
2021/10/29	2	87.70	3	87.73	88.50	-1	2,551	-0.04%
2021/10/28	3	87.30	10	87.25	87.60	-7	2,440	-0.29%
2021/10/27	5	83.30	1	83.40	83.60	4	2,248	0.18%
2021/10/26	3	82.27	19	81.12	81.00	-16	2,177	-0.73%
2021/10/25	0	0.00	15	78.59	79.10	-15	2,043	-0.73%
2021/10/22	0	0.00	1	76.80	77.30	-1	2,101	-0.05%
2021/10/19	10	76.70	0	0.00	76.90	10	2,324	0.43%
2021/10/01	1	73.20	0	0.00	73.50	1	3,819	0.03%
2021/09/29	16	76.91	0	0.00	75.70	16	4,236	0.38%
2021/09/23	0	0.00	2	79.30	79.40	-2	4,629	-0.04%
2021/09/22	2	78.00	0	0.00	79.20	2	4,870	0.04%
2021/09/08	7	78.57	1	80.30	78.20	6	6,034	0.10%
2021/09/07	1	81.60	2	80.05	80.80	-1	6,014	-0.02%
2021/09/06	0	0.00	2	81.20	81.10	-2	6,010	-0.03%
2021/09/02	1	84.10	1	85.60	82.50	0	5,999	0.00%
2021/09/01	6	85.70	2	85.65	84.40	4	5,976	0.07%
2021/08/30	1	82.40	1	82.10	82.60	0	5,832	0.00%
2021/08/26	0	0.00	1	84.30	84.40	-1	5,837	-0.02%
2021/08/25	1	84.20	1	85.40	83.40	0	5,850	0.00%
2021/08/16	1	79.90	14	79.99	79.90	-13	5,943	-0.22%
2021/08/12	0	0.00	1	82.60	85.50	-1	5,910	-0.02%
2021/08/11	2	81.80	3	82.60	81.50	-1	5,905	-0.02%
2021/08/10	3	85.53	1	85.60	85.30	2	5,891	0.03%
2021/08/09	6	86.77	2	86.85	86.00	4	5,919	0.07%
2021/08/06	1	84.80	0	0.00	84.80	1	5,888	0.02%
2021/08/04	2	86.25	0	0.00	86.10	2	6,030	0.03%
2021/07/30	1	86.50	0	0.00	85.80	1	6,216	0.02%
2021/07/29	2	86.50	0	0.00	87.10	2	6,226	0.03%
2021/07/28	3	86.30	7	85.54	85.90	-4	6,249	-0.06%
2021/07/27	3	89.73	1	92.70	89.30	2	6,322	0.03%
2021/07/26	1	91.50	4	91.53	91.70	-3	6,284	-0.05%
2021/07/23	18	89.87	2	89.20	89.20	16	6,240	0.26%
2021/07/22	4	88.98	1	89.40	89.20	3	6,484	0.05%
2021/07/21	22	89.35	22	89.03	88.20	0	6,516	0.00%
2021/07/20	4	87.05	2	86.15	86.60	2	6,441	0.03%
2021/07/19	7	89.96	2	89.80	89.50	5	6,373	0.08%
2021/07/16	0	0.00	1	92.00	91.30	-1	6,365	-0.02%
2021/07/15	4	90.28	5	90.66	90.40	-1	6,363	-0.02%
2021/07/14	2	90.75	8	90.91	90.60	-6	6,334	-0.09%
2021/07/13	22	97.49	27	95.62	92.20	-5	6,255	-0.08%
2021/07/12	14	92.16	16	93.82	94.30	-2	5,656	-0.04%
2021/07/09	2	90.85	2	91.10	90.20	0	5,498	0.00%
2021/07/08	1	92.00	0	0.00	91.10	1	5,553	0.02%
2021/07/07	4	90.88	1	91.80	90.80	3	5,573	0.05%
2021/07/06	19	92.71	24	95.24	92.10	-5	5,563	-0.09%
2021/07/05	0	0.00	5	91.48	91.60	-5	5,337	-0.09%
2021/07/02	4	89.55	3	90.87	89.20	1	5,510	0.02%
2021/07/01	7	89.79	5	90.84	88.00	2	5,490	0.04%
2021/06/30	4	92.23	4	92.00	92.00	0	5,433	0.00%
2021/06/29	4	90.70	12	92.14	92.50	-8	5,408	-0.15%
2021/06/28	23	92.88	26	93.14	92.40	-3	5,203	-0.06%
2021/06/25	26	90.25	28	90.58	91.00	-2	4,772	-0.04%
2021/06/24	7	82.91	16	84.57	86.20	-9	4,312	-0.21%
2021/06/23	0	0.00	10	80.20	81.90	-10	4,197	-0.24%
2021/06/21	2	80.90	0	0.00	80.80	2	4,232	0.05%
2021/06/18	10	83.50	0	0.00	83.30	10	4,293	0.23%
2021/06/15	8	81.84	0	0.00	82.00	8	4,576	0.17%
2021/06/11	1	81.60	0	0.00	81.20	1	4,646	0.02%
2021/06/07	2	78.30	1	80.80	80.90	1	5,077	0.02%
2021/06/03	1	81.60	0	0.00	81.90	1	5,331	0.02%
2021/06/01	1	82.10	1	83.40	82.50	0	5,826	0.00%
2021/05/31	0	0.00	2	80.90	82.00	-2	5,898	-0.03%
2021/05/28	0	0.00	1	80.80	81.20	-1	5,980	-0.02%
2021/05/27	1	79.50	0	0.00	79.20	1	6,098	0.02%
2021/05/26	0	0.00	2	79.70	79.00	-2	6,293	-0.03%
2021/05/25	1	77.80	2	79.15	78.20	-1	6,397	-0.02%
2021/05/24	0	0.00	5	75.50	77.40	-5	6,618	-0.08%
2021/05/20	0	0.00	1	75.00	73.90	-1	7,728	-0.01%
2021/05/19	0	0.00	1	72.90	75.00	-1	8,583	-0.01%
2021/05/18	1	70.90	2	72.75	73.60	-1	8,963	-0.01%
2021/05/17	5	68.06	1	68.50	68.30	4	8,983	0.04%
2021/05/14	2	74.20	29	74.09	73.50	-27	9,000	-0.30%
2021/05/13	1	70.30	1	73.10	74.20	0	9,084	0.00%
2021/05/12	3	73.40	10	70.34	72.00	-7	9,244	-0.08%
2021/05/11	0	0.00	12	77.68	77.60	-12	9,154	-0.13%
2021/05/10	1	82.80	2	86.20	82.50	-1	9,133	-0.01%
2021/05/06	3	77.17	0	0.00	76.90	3	9,143	0.03%
2021/05/05	2	77.40	1	79.00	77.00	1	9,153	0.01%
2021/05/04	4	78.08	1	78.90	78.10	3	9,146	0.03%
2021/05/03	1	86.30	1	86.30	85.60	0	9,019	0.00%
2021/04/29	2	90.80	1	89.90	88.70	1	8,986	0.01%
2021/04/28	8	92.64	9	94.20	90.70	-1	8,972	-0.01%
2021/04/27	3	89.47	2.1	90.68	91.20	0.9	8,731	0.01%
2021/04/26	0	0.00	3	89.00	88.90	-3	8,680	-0.03%
2021/04/22	3	86.60	3	88.80	86.60	0	8,696	0.00%
2021/04/21	7	89.77	7	90.60	88.80	0	8,661	0.00%
2021/04/20	1	89.30	0	0.00	90.00	1	8,621	0.01%
2021/04/19	1	88.60	0	0.00	88.80	1	8,673	0.01%
2021/04/16	0.1	89.40	1	90.50	89.80	-0.9	8,803	-0.01%
2021/04/15	7	89.84	6	89.43	89.30	1	8,847	0.01%
2021/04/13	7	89.84	3	90.37	88.10	4	8,858	0.05%
2021/04/12	0	0.00	1	91.40	90.00	-1	8,845	-0.01%
2021/04/09	5	91.70	26	91.14	90.70	-21	8,899	-0.24%
2021/04/08	25	92.05	17	92.46	93.30	8	8,771	0.09%
2021/04/07	5	89.48	8	89.34	89.20	-3	8,521	-0.04%
2021/04/06	11	89.44	40	88.15	87.70	-29	8,521	-0.34%
2021/04/01	4	90.25	10	90.57	89.70	-6	8,460	-0.07%
2021/03/31	0	0.00	1	89.90	89.30	-1	8,378	-0.01%
2021/03/30	1	88.80	1	89.20	88.90	0	8,353	0.00%
2021/03/26	3	88.30	1	88.70	88.20	2	8,323	0.02%
2021/03/25	2	86.60	0	0.00	86.30	2	8,295	0.02%
2021/03/24	4	87.85	3	87.67	87.50	1	8,304	0.01%
2021/03/23	0	0.00	4	87.53	87.10	-4	8,284	-0.05%
2021/03/22	18	89.25	1	90.80	88.80	17	8,227	0.21%
2021/03/19	7	91.19	2	91.10	91.10	5	8,208	0.06%
2021/03/18	17	90.91	5	91.34	91.20	12	8,174	0.15%
2021/03/17	24	90.59	3	90.60	89.30	21	8,218	0.26%
2021/03/16	2	90.10	5	90.76	89.90	-3	8,359	-0.04%
2021/03/15	1	89.10	5	88.98	88.80	-4	8,476	-0.05%
2021/03/12	2	89.35	1	89.20	89.10	1	8,447	0.01%
2021/03/11	11	91.84	25	91.03	90.10	-14	8,423	-0.17%
2021/03/10	4	90.18	1	91.10	90.40	3	8,239	0.04%
2021/03/09	20	89.20	1	88.80	89.20	19	8,160	0.23%
2021/03/08	4	87.93	0	0.00	87.00	4	8,088	0.05%
2021/03/05	6	88.92	19	90.69	88.10	-13	8,016	-0.16%
2021/03/04	5	86.52	8	87.79	86.10	-3	7,670	-0.04%
2021/03/03	8	89.93	8	90.26	89.80	0	7,702	0.00%
2021/03/02	4	89.90	10	88.80	88.90	-6	7,600	-0.08%
2021/02/26	19	92.02	13	92.38	92.00	6	7,479	0.08%
2021/02/25	4	90.60	1	92.60	89.70	3	7,279	0.04%
2021/02/24	22	93.40	6	94.03	90.70	16	7,132	0.22%
2021/02/23	13	92.88	3	93.40	93.20	10	6,872	0.15%
2021/02/22	49	99.01	43	97.13	95.80	6	6,549	0.09%
2021/02/19	44	88.57	90	91.96	94.00	-46	5,820	-0.79%
2021/02/18	10	83.32	43	85.18	85.50	-33	4,952	-0.67%
2021/02/17	0	0.00	6	77.10	77.80	-6	4,570	-0.13%
2021/02/05	7	76.04	1	78.30	75.60	6	4,508	0.13%
2021/02/04	21	76.81	18	78.00	77.10	3	4,465	0.07%
2021/02/03	14	77.27	11	76.22	75.70	3	4,357	0.07%
2021/02/02	0	0.00	2	72.40	72.40	-2	4,182	-0.05%
2021/01/29	19	77.42	8	76.49	73.80	11	4,167	0.26%
2021/01/28	5	74.90	0	0.00	74.30	5	4,016	0.12%
2021/01/27	1	75.00	0	0.00	74.80	1	3,975	0.03%
2021/01/26	1	75.70	6	74.95	72.90	-5	3,935	-0.13%
2021/01/25	5	74.10	5	74.40	73.90	0	3,903	0.00%
2021/01/22	1	71.30	4	72.48	73.20	-3	3,877	-0.08%
2021/01/21	7	71.30	0	0.00	71.00	7	3,846	0.18%
2021/01/20	0	0.00	12	73.02	72.10	-12	3,809	-0.32%
2021/01/19	1	74.60	1	75.80	75.20	0	3,750	0.00%
2021/01/18	3	73.23	1	73.40	73.80	2	3,709	0.05%
2021/01/15	1	75.70	1	78.00	75.50	0	3,670	0.00%
2021/01/13	5	76.94	2	77.05	76.70	3	3,590	0.08%
2021/01/12	4	77.70	0	0.00	76.10	4	3,555	0.11%
2021/01/11	4	78.65	8	79.53	79.90	-4	3,465	-0.12%
2021/01/08	1	77.30	2	77.50	77.60	-1	3,298	-0.03%
2021/01/07	1	77.50	4	77.08	77.10	-3	3,212	-0.09%
2021/01/06	2	75.10	2	78.00	74.60	0	3,156	0.00%
2021/01/05	1	77.20	1	77.40	77.50	0	3,075	0.00%
2020/12/29	1	74.50	10	73.70	73.70	-9	2,867	-0.31%
2020/12/25	5	73.00	0	0.00	72.70	5	2,798	0.18%
2020/12/24	0	0.00	1	72.90	72.70	-1	2,779	-0.04%
2020/12/23	1	71.20	1	72.30	71.70	0	2,781	0.00%
2020/12/22	1	71.10	1	72.70	70.20	0	2,781	0.00%
2020/12/18	1	74.20	1	73.00	73.60	0	2,747	0.00%
2020/12/17	1	72.20	0	0.00	72.30	1	2,701	0.04%
2020/12/16	5	73.20	0	0.00	72.50	5	2,699	0.19%
2020/12/15	4	75.70	131	73.01	72.20	-127	2,672	-4.75%	大賣/鉅額交易
2020/12/14	3	75.73	0	0.00	75.50	3	2,592	0.12%
2020/12/11	75	78.09	9	78.40	77.20	66	2,545	2.59%
2020/12/10	55	78.75	65	79.14	79.90	-10	2,382	-0.42%
2020/12/09	87	77.14	14	76.24	78.80	73	2,176	3.35%
2020/12/08	1	73.90	0	0.00	73.30	1	1,938	0.05%
2020/12/07	0	0.00	231	72.93	72.50	-231	1,922	-12.02%	大賣/鉅額交易
2020/12/04	2	73.80	2	73.85	73.70	0	1,889	0.00%
2020/12/03	3	75.13	5	75.28	74.20	-2	1,868	-0.11%
2020/12/02	0	0.00	10	73.76	73.90	-10	1,793	-0.56%
2020/12/01	0	0.00	2	72.20	72.40	-2	1,747	-0.11%
2020/11/30	9	73.53	2	73.90	73.20	7	1,727	0.41%
2020/11/27	235	73.70	15	72.61	74.00	220	1,682	13.07%	大買/鉅額交易
2020/11/26	0	0.00	2	71.30	70.70	-2	1,507	-0.13%
2020/11/25	1	70.10	4	70.58	70.20	-3	1,493	-0.20%
2020/11/24	0	0.00	6	71.00	70.60	-6	1,471	-0.41%
2020/11/23	6	69.77	7	70.11	69.70	-1	1,450	-0.07%
2020/11/20	5	69.30	1	69.70	70.00	4	1,459	0.27%
2020/11/19	2	69.30	1	69.30	69.30	1	1,458	0.07%
2020/11/18	7	70.97	2	71.45	70.30	5	1,453	0.34%
2020/11/16	2	69.55	5	69.02	68.70	-3	1,424	-0.21%
2020/11/13	1	69.20	0	0.00	68.90	1	1,413	0.07%
2020/11/12	1	68.80	0	0.00	69.00	1	1,426	0.07%
2020/11/11	1	68.90	1	68.70	68.80	0	1,410	0.00%
2020/11/10	3	68.07	2	69.35	68.50	1	1,405	0.07%
2020/11/09	5	67.40	11	67.10	67.90	-6	1,366	-0.44%
2020/11/06	0	0.00	4	65.10	64.70	-4	1,330	-0.30%
2020/11/05	2	64.80	0	0.00	64.90	2	1,371	0.15%
2020/10/29	2	63.25	0	0.00	63.90	2	1,514	0.13%
2020/10/14	0	0.00	1	66.40	66.60	-1	1,992	-0.05%
2020/10/06	0	0.00	4	65.40	65.40	-4	2,244	-0.18%
2020/09/29	4	64.25	0	0.00	64.10	4	3,243	0.12%
2020/09/28	8	64.00	0	0.00	65.30	8	3,547	0.23%
2020/09/25	2	61.70	19	63.41	62.20	-17	3,596	-0.47%
2020/09/17	0	0.00	3	67.93	67.90	-3	3,672	-0.08%
2020/09/16	1	67.20	7	67.47	66.90	-6	3,674	-0.16%
2020/09/10	0	0.00	7	65.20	64.40	-7	3,849	-0.18%
2020/09/09	2	64.05	0	0.00	64.60	2	3,879	0.05%
2020/09/08	1	65.10	0	0.00	65.10	1	3,898	0.03%
2020/09/07	0	0.00	1	66.90	65.70	-1	3,931	-0.03%
2020/09/04	8	66.29	8	66.04	66.40	0	3,990	0.00%
2020/09/03	1	68.40	0	0.00	67.50	1	4,170	0.02%
2020/09/02	17	68.00	10	66.79	68.20	7	4,182	0.17%
2020/09/01	6	65.17	0	0.00	65.50	6	4,161	0.14%
2020/08/31	0	0.00	6	66.90	66.00	-6	4,173	-0.14%
2020/08/28	1	65.50	0	0.00	66.10	1	4,203	0.02%
2020/08/27	2	66.10	0	0.00	66.10	2	4,267	0.05%
2020/08/25	0	0.00	2	65.45	65.30	-2	4,424	-0.05%
2020/08/24	1	64.20	0	0.00	64.30	1	4,426	0.02%
2020/08/21	2	64.90	0	0.00	65.00	2	4,434	0.05%
2020/08/20	6	64.82	14	64.07	63.60	-8	4,430	-0.18%
2020/08/19	1	69.10	0	0.00	68.50	1	4,386	0.02%
2020/08/18	1	71.10	0	0.00	70.30	1	4,369	0.02%
2020/08/11	1	70.30	4	71.13	71.10	-3	4,377	-0.07%
2020/08/10	1	69.90	0	0.00	69.90	1	4,387	0.02%
2020/08/07	1	72.30	0	0.00	70.80	1	4,407	0.02%
2020/08/06	0	0.00	3	71.40	71.60	-3	4,397	-0.07%
2020/08/05	10	71.20	5	71.42	71.30	5	4,403	0.11%
2020/08/04	5	70.16	2	70.80	69.90	3	4,400	0.07%
2020/07/31	5	68.90	0	0.00	69.00	5	4,580	0.11%
2020/07/30	3	69.33	1	69.40	69.40	2	4,592	0.04%
2020/07/27	4	69.10	137	70.28	69.00	-133	4,590	-2.90%	大賣/鉅額交易
2020/07/24	1	70.60	0	0.00	70.40	1	4,594	0.02%
2020/07/23	0	0.00	1	72.80	72.30	-1	4,568	-0.02%
2020/07/22	4	73.38	6	73.67	73.00	-2	4,581	-0.04%
2020/07/21	0	0.00	1	72.60	72.00	-1	4,496	-0.02%
2020/07/20	1	71.20	11	71.18	71.00	-10	4,452	-0.22%
2020/07/17	14	71.26	1	71.10	71.20	13	4,448	0.29%
2020/07/16	5	71.52	3	71.50	71.50	2	4,457	0.04%
2020/07/14	19	73.10	10	72.60	72.60	9	4,456	0.20%
2020/07/13	3	75.20	3	75.53	75.20	0	4,414	0.00%
2020/07/10	13	76.41	13	76.61	75.00	0	4,421	0.00%
2020/07/09	34	79.91	24	80.23	79.90	10	4,363	0.23%
2020/07/08	84	80.42	75	82.23	81.40	9	4,194	0.21%
2020/07/07	21	72.61	31	74.97	77.10	-10	3,612	-0.28%
2020/07/02	5	71.40	15	71.30	71.20	-10	3,431	-0.29%
2020/07/01	1	70.70	1	71.30	71.00	0	3,440	0.00%
2020/06/30	2	70.10	5	70.18	70.10	-3	3,412	-0.09%
2020/06/29	2	69.00	0	0.00	68.80	2	3,425	0.06%
2020/06/24	5	70.00	7	70.16	70.20	-2	3,431	-0.06%
2020/06/23	2	70.35	0	0.00	70.10	2	3,459	0.06%
2020/06/22	0	0.00	1	71.00	70.70	-1	3,480	-0.03%
2020/06/19	3	71.13	5	71.52	70.00	-2	3,529	-0.06%
2020/06/18	5	70.68	1	70.30	70.70	4	3,433	0.12%
2020/06/17	5	70.38	4	71.05	70.30	1	3,447	0.03%
2020/06/16	2	69.70	2	70.40	69.70	0	3,475	0.00%
2020/06/15	0	0.00	4	68.75	68.00	-4	3,541	-0.11%
2020/06/12	6	67.82	19	67.90	68.80	-13	3,559	-0.37%
2020/06/11	21	71.21	7	71.11	69.90	14	3,586	0.39%
2020/06/10	49	74.09	15	74.11	72.20	34	3,590	0.95%
2020/06/09	4	72.05	0	0.00	72.40	4	3,506	0.11%
2020/06/08	1	71.70	1	71.90	71.50	0	3,570	0.00%
2020/06/05	4	72.00	6	72.15	72.50	-2	3,567	-0.06%
2020/06/04	1	71.60	5	71.70	71.40	-4	3,593	-0.11%
2020/06/03	12	72.57	5	73.10	72.40	7	3,618	0.19%
2020/06/02	20	72.01	3	71.90	72.30	17	3,568	0.48%
2020/06/01	2	69.30	2	70.30	70.60	0	3,436	0.00%
2020/05/28	1	70.60	0	0.00	68.80	1	3,474	0.03%
2020/05/27	2	70.75	0	0.00	70.20	2	3,511	0.06%
2020/05/15	0	0.00	5	66.40	67.20	-5	4,013	-0.12%
2020/05/12	1	70.50	7	71.70	71.00	-6	4,052	-0.15%
2020/05/11	6	71.15	36	70.84	70.90	-30	4,099	-0.73%
2020/05/08	20	71.40	0	0.00	70.70	20	4,087	0.49%
2020/05/07	1	72.50	3	74.03	74.60	-2	3,973	-0.05%
2020/05/05	1	70.80	1	71.60	71.20	0	3,964	0.00%
2020/05/04	2	70.80	2	70.80	70.70	0	4,041	0.00%
2020/04/30	11	72.62	1	72.60	72.60	10	4,096	0.24%
2020/04/29	3	70.93	6	71.40	71.30	-3	4,105	-0.07%
2020/04/28	4	70.73	0	0.00	70.40	4	4,132	0.10%
2020/04/27	1	70.30	0	0.00	70.40	1	4,228	0.02%
2020/04/23	5	68.30	5	69.10	68.50	0	4,294	0.00%
2020/04/21	5	67.50	0	0.00	67.50	5	4,488	0.11%
2020/04/20	16	69.91	0	0.00	70.40	16	4,530	0.35%
2020/04/16	0	0.00	20	69.60	69.70	-20	4,725	-0.42%
2020/04/14	26	69.68	6	70.45	69.70	20	4,917	0.41%
2020/04/13	3	68.00	22	68.07	67.40	-19	5,160	-0.37%
2020/04/10	0	0.00	1	67.20	66.80	-1	5,536	-0.02%
2020/04/08	0	0.00	1	68.80	68.40	-1	6,121	-0.02%
2020/04/07	7	66.66	1	67.40	66.60	6	6,268	0.10%
2020/04/06	1	62.50	0	0.00	62.40	1	6,416	0.02%
2020/04/01	0	0.00	2	61.70	62.00	-2	6,722	-0.03%
2020/03/31	2	61.70	12	61.08	61.00	-10	7,310	-0.14%
2020/03/30	10	61.40	0	0.00	61.90	10	7,651	0.13%
2020/03/27	12	63.07	0	0.00	61.00	12	7,928	0.15%
2020/03/26	0	0.00	1	60.10	61.80	-1	8,385	-0.01%
2020/03/25	0	0.00	4	61.85	61.60	-4	8,673	-0.05%
2020/03/24	5	58.64	7	59.04	58.90	-2	8,750	-0.02%
2020/03/23	2	54.10	1	54.40	54.10	1	8,864	0.01%
2020/03/20	5	57.40	2	56.20	57.50	3	9,195	0.03%
2020/03/19	1	52.30	44	53.21	52.30	-43	9,238	-0.47%
2020/03/18	2	60.80	2	61.60	58.10	0	9,165	0.00%
2020/03/17	5	60.62	4	61.43	60.20	1	9,235	0.01%
2020/03/16	5	68.26	9	62.23	62.00	-4	9,171	-0.04%
2020/03/13	2	64.65	4	65.83	68.00	-2	9,102	-0.02%
2020/03/12	2	75.25	3	74.83	71.00	-1	9,013	-0.01%
2020/03/11	0	0.00	11	80.40	78.50	-11	8,929	-0.12%
2020/03/10	11	79.40	1	80.00	80.80	10	8,950	0.11%
2020/03/09	2	80.60	1	79.00	79.00	1	8,906	0.01%
2020/03/06	1	83.60	0	0.00	83.20	1	8,846	0.01%
2020/03/05	1	84.50	6	84.63	84.60	-5	8,831	-0.06%
2020/03/04	5	83.00	5	82.60	83.70	0	8,817	0.00%
2020/03/03	0	0.00	6	84.18	83.70	-6	8,805	-0.07%
2020/03/02	3	81.23	12	80.93	81.50	-9	8,759	-0.10%
2020/02/27	15	85.03	11	86.11	83.70	4	8,723	0.05%
2020/02/26	8	88.89	3	88.53	88.30	5	8,644	0.06%
2020/02/25	5	90.74	3	90.83	90.30	2	8,605	0.02%
2020/02/24	2	90.95	18	91.29	91.90	-16	8,532	-0.19%
2020/02/21	55	90.77	5	90.78	90.70	50	8,502	0.59%
2020/02/20	10	92.07	4	91.88	91.00	6	8,474	0.07%
2020/02/19	11	91.22	47	89.74	92.10	-36	8,358	-0.43%
2020/02/18	1	88.30	12	88.54	88.30	-11	8,233	-0.13%
2020/02/17	0	0.00	1	88.90	88.40	-1	8,238	-0.01%
2020/02/14	0	0.00	3	88.03	88.80	-3	8,215	-0.04%
2020/02/13	17	88.46	4	88.25	87.80	13	8,200	0.16%
2020/02/12	6	88.12	5	87.84	88.50	1	8,187	0.01%
2020/02/11	1	84.30	1	85.00	85.50	0	8,131	0.00%
2020/02/10	3	84.00	4	84.20	84.00	-1	8,140	-0.01%
2020/02/07	2	85.70	10	85.37	85.40	-8	8,138	-0.10%
2020/02/06	9	87.90	2	87.50	88.00	7	8,139	0.09%
2020/02/05	18	87.39	7	88.31	86.70	11	8,141	0.14%
2020/02/04	11	87.48	2	87.95	87.60	9	8,089	0.11%
2020/02/03	1	82.00	2	83.80	84.80	-1	8,065	-0.01%
2020/01/31	1	87.90	1	85.80	86.50	0	8,256	0.00%
2020/01/30	10	87.43	0	0.00	86.60	10	8,282	0.12%
2020/01/20	0	0.00	3	94.30	96.20	-3	8,158	-0.04%
2020/01/17	10	95.25	1	96.30	95.00	9	8,174	0.11%
2020/01/16	0	0.00	7	95.20	96.60	-7	8,264	-0.08%
2020/01/15	18	97.06	9	95.70	95.50	9	8,159	0.11%
2020/01/14	38	98.53	3	98.40	98.30	35	8,055	0.43%
2020/01/13	11	97.22	0	0.00	98.20	11	7,961	0.14%
2020/01/10	7	99.76	5	99.58	97.00	2	7,897	0.03%
2020/01/09	1	100.50	3	99.83	100.50	-2	7,686	-0.03%
2020/01/08	4	99.55	2	100.00	97.40	2	7,556	0.03%
2020/01/07	10	98.64	26	98.26	99.20	-16	7,403	-0.22%
2020/01/06	11	105.82	2	106.75	103.00	9	7,077	0.13%
2020/01/03	7	104.21	5	104.20	104.50	2	6,656	0.03%
2020/01/02	11	110.09	0	0.00	108.50	11	6,306	0.17%
2019/12/31	6	106.92	47	107.00	108.00	-41	6,011	-0.68%
2019/12/30	11	106.14	9	106.33	105.50	2	5,801	0.03%
2019/12/27	12	106.79	20	106.03	106.00	-8	5,576	-0.14%
2019/12/26	29	107.28	6	106.50	106.50	23	5,269	0.44%
2019/12/25	9	99.14	14	99.51	101.50	-5	4,672	-0.11%
2019/12/24	7	96.51	9	96.43	96.50	-2	4,318	-0.05%
2019/12/23	22	95.66	20	96.90	95.80	2	4,028	0.05%
2019/12/20	6	88.33	43	88.39	88.90	-37	3,572	-1.04%
2019/12/19	6	86.00	4	87.25	85.60	2	3,250	0.06%
2019/12/18	64	86.53	32	86.71	86.50	32	3,126	1.02%
2019/12/17	38	85.67	169	86.50	86.00	-131	3,007	-4.36%	大賣/鉅額交易
2019/12/16	3	79.77	23	81.98	82.80	-20	2,674	-0.75%
2019/12/13	1	79.40	3	80.10	79.10	-2	2,585	-0.08%
2019/12/12	62	81.48	9	82.08	80.20	53	2,560	2.07%
2019/12/11	5	79.40	50	79.20	79.10	-45	2,464	-1.83%
2019/12/09	0	0.00	1	78.90	78.90	-1	2,476	-0.04%
2019/12/06	2	78.90	0	0.00	78.40	2	2,492	0.08%
2019/12/05	2	78.90	1	78.40	78.70	1	2,519	0.04%
2019/12/04	0	0.00	1	77.40	77.10	-1	2,481	-0.04%
2019/12/02	51	77.51	0	0.00	77.40	51	2,515	2.03%
2019/11/29	0	0.00	4	78.40	78.40	-4	2,554	-0.16%
2019/11/28	3	77.43	0	0.00	77.80	3	2,560	0.12%
2019/11/27	2	78.35	0	0.00	78.70	2	2,591	0.08%
2019/11/26	0	0.00	6	78.97	78.90	-6	2,729	-0.22%
2019/11/25	67	77.79	0	0.00	77.40	67	2,839	2.36%
2019/11/22	11	76.82	0	0.00	76.50	11	2,859	0.38%
2019/11/21	1	76.50	0	0.00	76.50	1	2,896	0.03%
2019/11/19	4	78.40	0	0.00	77.80	4	2,967	0.13%
2019/11/18	0	0.00	1	78.10	78.10	-1	2,988	-0.03%
2019/11/15	1	78.30	0	0.00	78.20	1	3,030	0.03%
2019/11/13	2	79.10	2	79.50	79.10	0	3,136	0.00%
2019/11/12	1	79.90	0	0.00	80.10	1	3,145	0.03%
2019/11/11	1	80.50	0	0.00	79.70	1	3,175	0.03%
2019/11/08	0	0.00	15	82.85	83.00	-15	3,204	-0.47%
2019/11/05	11	86.24	0	0.00	85.20	11	3,239	0.34%
2019/11/04	10	86.06	0	0.00	85.40	10	3,240	0.31%
2019/11/01	4	85.10	0	0.00	85.30	4	3,225	0.12%
2019/10/31	1	84.70	0	0.00	84.00	1	3,225	0.03%
2019/10/30	14	85.79	32	85.69	84.90	-18	3,181	-0.57%
2019/10/29	4	84.38	1	84.80	84.80	3	2,957	0.10%
2019/10/25	1	85.00	1	83.30	83.00	0	2,909	0.00%
2019/10/24	27	83.58	5	82.80	84.30	22	2,857	0.77%
2019/10/23	2	81.00	2	81.35	81.10	0	2,728	0.00%
2019/10/22	0	0.00	2	80.45	80.10	-2	2,736	-0.07%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/18	1	80.70	2	80.70	80.80	-1	2,802	-0.04%
2019/10/17	1	80.10	2	80.30	79.80	-1	2,838	-0.04%
2019/10/16	2	79.95	1	80.00	79.80	1	2,929	0.03%
2019/10/08	2	80.70	0	0.00	80.40	2	3,290	0.06%
2019/10/07	0	0.00	31	81.90	81.10	-31	3,333	-0.93%
2019/10/02	0	0.00	2	81.40	81.50	-2	3,389	-0.06%
2019/10/01	1	79.10	2	80.05	80.60	-1	3,381	-0.03%
2019/09/27	1	78.70	0	0.00	78.30	1	3,409	0.03%
2019/09/26	1	80.00	1	79.70	79.30	0	3,494	0.00%
2019/09/25	6	79.58	0	0.00	79.30	6	3,539	0.17%
2019/09/23	0	0.00	4	81.43	81.00	-4	3,757	-0.11%
2019/09/20	12	80.25	16	80.56	80.70	-4	4,061	-0.10%
2019/09/19	30	81.15	0	0.00	80.40	30	4,033	0.74%
2019/09/18	1	81.60	1	81.40	81.50	0	4,017	0.00%
2019/09/17	0	0.00	10	82.22	81.90	-10	4,030	-0.25%
2019/09/16	0	0.00	3	82.00	81.50	-3	4,101	-0.07%
2019/09/12	2	82.90	0	0.00	82.60	2	4,166	0.05%
2019/09/11	2	82.70	0	0.00	82.30	2	4,240	0.05%
2019/09/09	3	84.33	0	0.00	83.60	3	4,317	0.07%
2019/09/06	3	85.37	1	86.40	85.30	2	4,528	0.04%
2019/09/05	2	85.80	18	86.23	85.90	-16	4,789	-0.33%
2019/09/03	11	85.95	40	87.00	84.70	-29	4,841	-0.60%
2019/09/02	8	85.81	0	0.00	86.00	8	4,833	0.17%
2019/08/30	13	86.48	0	0.00	85.70	13	4,851	0.27%
2019/08/29	23	88.16	22	87.25	86.10	1	4,820	0.02%
2019/08/28	2	86.90	14	86.38	87.70	-12	4,687	-0.26%
2019/08/27	4	83.88	3	83.90	84.00	1	4,565	0.02%
2019/08/26	11	82.03	1	83.30	82.00	10	4,579	0.22%
2019/08/23	3	86.40	2	86.20	85.10	1	4,534	0.02%
2019/08/22	1	86.10	0	0.00	85.80	1	4,491	0.02%
2019/08/21	2	85.30	1	85.60	85.30	1	4,431	0.02%
2019/08/20	0	0.00	2	85.65	85.30	-2	4,411	-0.05%
2019/08/19	6	85.43	4	84.53	84.10	2	4,378	0.05%
2019/08/16	1	84.30	6	84.10	85.00	-5	4,345	-0.12%
2019/08/15	0	0.00	2	80.60	82.60	-2	4,266	-0.05%
2019/08/14	4	82.20	7	82.26	82.30	-3	4,258	-0.07%
2019/08/13	1	80.90	5	81.60	80.70	-4	4,238	-0.09%
2019/08/12	2	81.60	7	82.24	82.90	-5	4,208	-0.12%
2019/08/08	5	79.70	1	79.00	79.50	4	4,154	0.10%
2019/08/06	1	76.50	0	0.00	79.50	1	4,196	0.02%
2019/08/05	0	0.00	1	79.70	78.00	-1	4,198	-0.02%
2019/08/02	3	80.93	6	79.60	80.60	-3	4,196	-0.07%
2019/08/01	0	0.00	2	82.80	82.70	-2	4,210	-0.05%
2019/07/31	3	83.17	2	82.85	83.40	1	4,220	0.02%
2019/07/30	1	81.80	24	82.80	81.80	-23	4,191	-0.55%
2019/07/29	0	0.00	6	85.77	85.10	-6	4,203	-0.14%
2019/07/26	50	85.02	5	85.36	85.40	45	4,270	1.05%
2019/07/25	12	85.48	1	84.90	86.00	11	4,275	0.26%
2019/07/24	5	84.64	0	0.00	84.30	5	4,282	0.12%
2019/07/23	4	85.58	0	0.00	84.80	4	4,307	0.09%
2019/07/22	4	84.88	1	85.00	84.90	3	4,351	0.07%
2019/07/19	1	86.00	4	85.30	85.00	-3	4,365	-0.07%
2019/07/18	5	86.22	12	87.63	85.00	-7	4,337	-0.16%
2019/07/17	14	89.26	6	89.90	87.20	8	4,321	0.19%
2019/07/16	5	87.36	4	87.28	86.80	1	4,094	0.02%
2019/07/15	1	85.70	1	85.30	86.00	0	4,122	0.00%
2019/07/12	1	86.60	12	85.96	85.80	-11	4,268	-0.26%
2019/07/11	18	86.63	2	87.00	86.00	16	4,338	0.37%
2019/07/10	13	85.29	3	85.57	86.40	10	4,383	0.23%
2019/07/09	4	84.55	0	0.00	84.00	4	4,450	0.09%
2019/07/08	1	85.20	5	85.50	85.10	-4	4,593	-0.09%
2019/07/05	1	86.20	7	86.33	86.40	-6	4,668	-0.13%
2019/07/04	2	86.25	14	85.90	86.00	-12	4,777	-0.25%
2019/07/03	5	88.14	15	88.87	87.00	-10	4,814	-0.21%
2019/07/02	6	88.80	1	88.50	88.50	5	4,827	0.10%
2019/07/01	17	90.33	6	90.65	89.70	11	4,829	0.23%
2019/06/28	2	85.80	3	86.40	86.90	-1	4,801	-0.02%
2019/06/27	17	86.51	21	86.63	86.90	-4	5,131	-0.08%
2019/06/25	1	81.30	0	0.00	81.30	1	5,226	0.02%
2019/06/24	11	81.78	1	82.50	82.70	10	5,489	0.18%
2019/06/21	0	0.00	2	84.20	80.80	-2	6,009	-0.03%
2019/06/20	13	83.85	12	83.54	84.00	1	6,228	0.02%
2019/06/19	2	82.75	4	82.45	82.20	-2	6,977	-0.03%
2019/06/18	10	81.07	3	82.37	80.80	7	7,536	0.09%
2019/06/17	5	83.00	22	81.44	83.00	-17	7,921	-0.21%
2019/06/14	21	81.71	0	0.00	81.60	21	7,923	0.27%
2019/06/13	8	80.65	23	81.46	80.40	-15	7,774	-0.19%
2019/06/12	15	74.93	0	0.00	76.00	15	7,605	0.20%
2019/06/11	11	74.04	11	74.30	74.10	0	7,906	0.00%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/06/03	0	0.00	1	72.10	72.20	-1	8,071	-0.01%
2019/05/31	1	74.60	0	0.00	73.60	1	8,119	0.01%
2019/05/30	0	0.00	1	73.00	73.10	-1	8,167	-0.01%
2019/05/29	1	71.50	1	72.00	72.20	0	8,229	0.00%
2019/05/24	0	0.00	2	73.35	72.60	-2	8,468	-0.02%
2019/05/23	1	73.20	0	0.00	72.90	1	8,607	0.01%
2019/05/21	0	0.00	1	75.80	77.30	-1	9,173	-0.01%
2019/05/20	1	74.80	3	74.87	75.20	-2	9,297	-0.02%
2019/05/17	2	76.90	11	75.64	75.00	-9	9,366	-0.10%
2019/05/16	2	78.90	2	80.00	78.00	0	9,375	0.00%
2019/05/15	3	80.00	1	81.30	80.00	2	9,406	0.02%
2019/05/14	2	79.15	1	79.00	80.60	1	9,518	0.01%
2019/05/10	1	81.70	1	82.00	81.50	0	9,510	0.00%
2019/05/09	2	81.85	0	0.00	82.00	2	9,554	0.02%
2019/05/08	1	84.50	0	0.00	85.40	1	9,574	0.01%
2019/05/07	2	86.45	1	87.10	86.00	1	9,573	0.01%
2019/05/06	1	86.20	0	0.00	85.70	1	9,611	0.01%
2019/05/03	1	90.30	2	90.40	89.70	-1	9,571	-0.01%
2019/05/02	2	88.15	86	88.15	88.00	-84	9,524	-0.88%
2019/04/30	1	85.90	50	86.53	88.30	-49	9,544	-0.51%
2019/04/26	1	89.50	1	89.80	87.50	0	9,773	0.00%
2019/04/25	1	91.40	2	91.75	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	1	90.90	90.80	-1	9,943	-0.01%
2019/04/23	2	90.50	1	90.20	90.40	1	10,073	0.01%
2019/04/22	2	91.50	3	92.27	92.00	-1	10,362	-0.01%
2019/04/19	1	91.30	1	91.90	91.30	0	10,529	0.00%
2019/04/18	2	92.85	18	93.52	92.50	-16	10,755	-0.15%
2019/04/17	4	91.93	4	92.10	91.20	0	10,669	0.00%
2019/04/16	6	91.83	2	92.10	92.20	4	10,632	0.04%
2019/04/15	1	92.30	3	93.30	93.60	-2	10,584	-0.02%
2019/04/12	4	92.25	7	94.71	91.50	-3	10,511	-0.03%
2019/04/11	2	95.40	4	96.68	94.80	-2	10,375	-0.02%
2019/04/10	4	97.58	6	97.15	96.30	-2	10,308	-0.02%
2019/04/09	1	98.20	0	0.00	96.10	1	10,267	0.01%
2019/04/08	3	98.27	5	98.32	96.50	-2	10,221	-0.02%
2019/04/03	14	98.36	0	0.00	97.50	14	10,114	0.14%
2019/04/02	151	98.44	25	98.21	98.80	126	10,066	1.25%	大買/鉅額交易
2019/04/01	73	101.42	30	100.98	97.40	43	9,895	0.43%
2019/03/29	14	97.12	12	98.21	98.40	2	9,486	0.02%
2019/03/28	5	97.34	4	97.43	96.40	1	9,346	0.01%
2019/03/27	37	97.05	40	97.73	97.70	-3	9,125	-0.03%
2019/03/26	20	99.27	28	98.95	99.10	-8	8,857	-0.09%
2019/03/25	6	92.92	4	93.95	95.60	2	8,350	0.02%
2019/03/22	62	95.30	24	94.75	94.60	38	8,080	0.47%
2019/03/21	15	87.61	38	89.87	90.50	-23	7,287	-0.32%
2019/03/20	12	84.82	23	84.74	82.30	-11	6,741	-0.16%
2019/03/19	1	79.61	5	80.00	80.20	-4	6,353	-0.06%
2019/03/15	17	78.84	3	79.37	78.80	14	6,244	0.22%
2019/03/14	22	79.75	8	80.36	80.10	14	6,161	0.23%
2019/03/13	1	78.90	3	78.57	79.10	-2	5,920	-0.03%
2019/03/12	2	75.90	0	0.00	75.60	2	5,834	0.03%
2019/03/08	1	74.90	0	0.00	74.80	1	5,987	0.02%
2019/03/07	10	76.80	1	76.80	75.60	9	6,020	0.15%
2019/03/06	20	77.50	0	0.00	77.40	20	6,106	0.33%
2019/03/05	5	78.28	12	78.50	77.20	-7	6,139	-0.11%
2019/03/04	19	78.82	26	77.46	77.00	-7	6,128	-0.11%
2019/02/27	5	76.46	5	76.80	77.20	0	6,089	0.00%
2019/02/26	7	78.16	5	79.10	77.50	2	6,118	0.03%
2019/02/25	2	80.40	1	79.70	79.20	1	6,320	0.02%
2019/02/22	14	78.79	7	79.14	78.80	7	6,205	0.11%
2019/02/21	22	79.28	55	80.35	79.70	-33	6,066	-0.54%
2019/02/20	7	75.11	7	74.94	74.20	0	5,579	0.00%
2019/02/19	13	75.98	3	76.10	75.00	10	5,591	0.18%
2019/02/18	0	74.20	0	0.00	74.50	0	5,466	0.00%
2019/02/15	0	0.00	14	72.37	72.50	-14	5,404	-0.26%
2019/02/14	12	74.15	1	74.70	74.10	11	5,410	0.20%
2019/02/13	6	76.77	10	74.91	74.80	-4	5,440	-0.07%
2019/02/12	14	74.99	7	74.90	75.00	7	5,329	0.13%
2019/01/29	3	73.80	47	73.62	74.00	-44	6,050	-0.73%
2019/01/25	5	73.86	4	73.50	73.20	1	6,071	0.02%
2019/01/23	1	72.50	0	0.00	72.50	1	6,125	0.02%
2019/01/22	30	73.60	0	0.00	73.00	30	6,136	0.49%
2019/01/21	2	74.35	18	74.91	73.80	-16	6,157	-0.26%
2019/01/18	27	75.83	12	75.01	74.30	15	6,148	0.24%
2019/01/17	15	74.88	27	73.18	72.70	-12	5,990	-0.20%
2019/01/16	6	75.03	3	74.70	74.10	3	5,890	0.05%
2019/01/15	35	74.89	7	74.36	75.50	28	5,839	0.48%
2019/01/14	15	74.30	21.1	74.59	75.10	-6.1	5,709	-0.11%
2019/01/11	6	72.75	8	72.91	71.80	-2	5,386	-0.04%
2019/01/10	18	71.12	12	70.57	71.50	6	5,164	0.12%
2019/01/09	3	68.70	0	0.00	67.60	3	4,877	0.06%
2019/01/08	0	0.00	4	67.63	68.50	-4	4,827	-0.08%
2019/01/07	3	65.77	45	66.87	66.40	-42	4,801	-0.87%
2019/01/04	2	64.00	0	0.00	64.00	2	4,813	0.04%
2019/01/03	0	0.00	1	66.20	65.30	-1	4,893	-0.02%
2019/01/02	0	0.00	2	67.60	67.00	-2	4,968	-0.04%
2018/12/28	12	66.40	11	66.58	66.20	1	4,990	0.02%
2018/12/27	1	64.70	4	64.68	65.20	-3	4,989	-0.06%
2018/12/26	3	63.80	3	63.87	62.70	0	4,986	0.00%
2018/12/25	1	64.00	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	2	64.90	65.00	-2	5,187	-0.04%
2018/12/21	2	63.80	0	0.00	64.60	2	5,238	0.04%
2018/12/19	3	67.23	0	0.00	66.30	3	5,225	0.06%
2018/12/18	4	68.08	68	66.55	66.70	-64	5,263	-1.22%
2018/12/13	1	67.40	6	68.52	67.40	-5	5,338	-0.09%
2018/12/12	1	66.30	1	67.60	67.70	0	5,285	0.00%
2018/12/07	5	65.60	2	65.50	65.60	3	5,273	0.06%
2018/12/06	4	65.35	8	66.06	64.70	-4	5,302	-0.08%
2018/12/05	4	68.03	0	0.00	66.90	4	5,326	0.08%
2018/12/04	4	69.43	84	70.08	69.90	-80	5,422	-1.48%
2018/12/03	123	68.73	10	69.74	69.80	113	5,413	2.09%	大買/鉅額交易
2018/11/30	1	66.70	10	66.98	66.70	-9	5,250	-0.17%
2018/11/29	7	68.51	140	68.04	66.50	-133	5,216	-2.55%	大賣/鉅額交易
2018/11/28	8	67.05	3	67.60	68.00	5	5,100	0.10%
2018/11/27	9	65.64	4	65.43	66.90	5	5,032	0.10%
2018/11/26	1	64.90	0	0.00	65.00	1	4,961	0.02%
2018/11/23	2	63.90	4	64.60	64.40	-2	4,940	-0.04%
2018/11/22	73	68.75	8	66.70	64.10	65	4,887	1.33%
2018/11/20	0	0.00	1	62.80	62.90	-1	4,632	-0.02%
2018/11/19	1	63.50	0	0.00	63.50	1	4,629	0.02%
2018/11/16	111	64.06	4	63.05	62.60	107	4,624	2.31%	大買/鉅額交易
2018/11/15	0	0.00	1	61.60	61.70	-1	4,569	-0.02%
2018/11/14	1	60.80	0	0.00	60.80	1	4,587	0.02%
2018/11/13	0	0.00	1	61.50	62.20	-1	4,617	-0.02%
2018/11/12	3	61.73	2	63.30	61.10	1	4,614	0.02%
2018/11/08	2	63.60	2	63.70	61.80	0	4,694	0.00%
2018/11/07	8	62.43	4	61.93	63.00	4	4,732	0.08%
2018/11/06	15	64.27	13	63.88	62.50	2	4,522	0.04%
2018/11/05	0	0.00	4	58.80	60.60	-4	4,226	-0.09%
2018/11/02	5	58.30	5	59.12	58.20	0	4,408	0.00%
2018/11/01	2	56.50	4	58.75	57.90	-2	4,733	-0.04%
2018/10/31	1	54.80	1	55.30	55.40	0	4,905	0.00%
2018/10/26	3	55.27	2	55.70	54.80	1	4,844	0.02%
2018/10/25	2	56.80	0	0.00	56.80	2	4,816	0.04%
2018/10/24	6	59.93	8	60.38	60.20	-2	4,759	-0.04%
2018/10/23	1	59.00	0	0.00	58.00	1	4,734	0.02%
2018/10/22	1	60.70	0	0.00	60.90	1	4,739	0.02%
2018/10/19	4	57.88	1	57.80	59.70	3	4,740	0.06%
2018/10/18	0	0.00	3	58.67	58.50	-3	4,744	-0.06%
2018/10/16	1	58.10	0	0.00	57.80	1	4,898	0.02%
2018/10/15	0	0.00	4	57.50	57.80	-4	5,034	-0.08%
2018/10/12	3	55.47	11	54.85	57.40	-8	5,083	-0.16%
2018/10/11	5	55.04	2	54.70	54.50	3	5,070	0.06%
2018/10/09	10	61.80	14	62.36	60.50	-4	5,094	-0.08%
2018/10/08	5	65.80	1	64.50	64.80	4	5,036	0.08%
2018/10/05	7	67.64	6	66.77	67.00	1	5,060	0.02%
2018/10/04	0	0.00	6	70.05	70.20	-6	5,118	-0.12%
2018/10/03	1	69.90	0	0.00	70.00	1	5,118	0.02%
2018/10/02	1	74.90	2	76.05	73.50	-1	5,095	-0.02%
2018/10/01	0	73.30	0	0.00	73.30	0	5,000	0.00%
2018/09/28	0	0.00	2	72.00	72.30	-2	5,050	-0.04%
2018/09/27	1	72.00	5	72.40	71.70	-4	5,147	-0.08%
2018/09/26	5	71.52	3	71.90	71.40	2	5,164	0.04%
2018/09/25	0	0.00	2	71.65	72.20	-2	5,172	-0.04%
2018/09/21	6	68.78	6	69.17	70.20	0	5,170	0.00%
2018/09/20	1	70.20	2	71.00	70.70	-1	5,080	-0.02%
2018/09/19	0	0.00	1	70.90	70.20	-1	5,087	-0.02%
2018/09/18	3	68.61	2	69.80	70.00	1	5,141	0.02%
2018/09/17	5	71.20	1	71.30	71.70	4	5,179	0.08%
2018/09/14	1	70.90	5	71.14	71.70	-4	5,216	-0.08%
2018/09/12	3	69.87	3	69.07	69.20	0	5,278	0.00%
2018/09/11	2	69.75	7	70.86	70.70	-5	5,357	-0.09%
2018/09/10	39	70.91	0	0.00	69.30	39	5,325	0.73%
2018/09/07	4	78.43	2	78.10	77.00	2	5,431	0.04%
2018/09/06	0	0.00	2	79.40	79.80	-2	5,571	-0.04%
2018/09/03	1	79.60	9	79.09	78.70	-8	6,833	-0.12%
2018/08/31	2	80.00	1	80.50	80.80	1	7,235	0.01%
2018/08/30	6	80.83	0	0.00	80.70	6	7,340	0.08%
2018/08/29	0	0.00	1	80.20	80.40	-1	7,524	-0.01%
2018/08/28	4	81.38	1	81.20	80.60	3	7,796	0.04%
2018/08/27	1	80.40	0	0.00	80.40	1	7,822	0.01%
2018/08/23	0	0.00	1	80.10	79.30	-1	7,938	-0.01%
2018/08/22	0	0.00	1	80.40	80.10	-1	7,956	-0.01%
2018/08/20	0	0.00	3	77.97	78.60	-3	8,107	-0.04%
2018/08/17	6	80.38	5	80.88	79.50	1	8,203	0.01%
2018/08/16	7	79.74	8	78.90	80.00	-1	8,362	-0.01%
2018/08/15	5	80.90	6	80.67	80.00	-1	8,296	-0.01%
2018/08/14	3	81.00	2	81.30	81.60	1	8,375	0.01%
2018/08/13	8	83.26	23	82.87	82.60	-15	8,370	-0.18%
2018/08/10	2	90.50	2	90.85	88.30	0	8,213	0.00%
2018/08/09	15	90.78	0	0.00	90.80	15	8,330	0.18%
2018/08/08	8	88.83	30	89.59	92.20	-22	8,183	-0.27%
2018/08/07	38	83.66	55	83.41	83.90	-17	7,839	-0.22%
2018/08/06	8	88.04	7	87.80	88.00	1	7,689	0.01%
2018/08/03	3	88.17	3	88.90	88.70	0	7,762	0.00%
2018/08/02	2	88.25	3	89.07	88.10	-1	7,787	-0.01%
2018/08/01	6	90.27	8	90.29	89.10	-2	7,823	-0.03%
2018/07/30	6	91.08	9	91.28	89.70	-3	7,938	-0.04%
2018/07/27	3	89.33	5	89.46	89.20	-2	7,938	-0.03%
2018/07/25	4	88.78	8	89.11	88.50	-4	7,991	-0.05%
2018/07/24	16	87.77	15	87.97	89.00	1	8,123	0.01%
2018/07/23	9	90.33	1	88.90	89.50	8	8,134	0.10%
2018/07/20	9	93.02	11	93.65	92.20	-2	8,180	-0.02%
2018/07/19	8	92.25	8	92.65	91.10	0	8,116	0.00%
2018/07/18	8	91.74	5	91.40	90.30	3	8,211	0.04%
2018/07/17	14	93.39	7	93.33	91.90	7	8,406	0.08%
2018/07/16	3	91.23	3	91.43	91.70	0	8,455	0.00%
2018/07/13	11	91.64	2	90.80	91.00	9	8,549	0.11%
2018/07/12	9	90.07	6	90.67	91.50	3	8,961	0.03%
2018/07/10	1	89.00	14	88.82	88.90	-13	9,647	-0.13%
2018/07/09	3	88.53	4	87.65	87.30	-1	9,676	-0.01%
2018/07/06	2	86.75	1	88.80	89.40	1	9,702	0.01%
2018/07/05	17	90.34	3	89.87	86.00	14	9,703	0.14%
2018/07/04	0	0.00	5	91.20	90.20	-5	9,695	-0.05%
2018/07/02	3	94.03	5	95.76	92.00	-2	9,669	-0.02%
2018/06/29	4	93.13	2	92.85	94.00	2	9,665	0.02%
2018/06/28	4	91.55	1	91.70	91.70	3	9,635	0.03%
2018/06/27	6	92.98	3	92.03	90.90	3	9,654	0.03%
2018/06/26	1	92.10	19	91.57	92.50	-18	9,635	-0.19%
2018/06/25	0	0.00	2	97.10	93.30	-2	9,602	-0.02%
2018/06/22	3	96.93	5	96.38	96.80	-2	9,646	-0.02%
2018/06/21	3	99.80	3	99.73	98.50	0	9,690	0.00%
2018/06/20	4	100.18	13	99.17	99.00	-9	9,823	-0.09%
2018/06/19	8	102.44	1	106.00	102.00	7	9,921	0.07%
2018/06/15	6	107.92	62	106.28	107.00	-56	10,086	-0.56%
2018/06/14	9	110.00	4	110.25	110.00	5	10,122	0.05%
2018/06/13	27	114.72	34	113.63	109.50	-7	10,003	-0.07%
2018/06/12	52	112.01	19	112.42	111.50	33	9,896	0.33%
2018/06/11	46	112.45	14	111.57	111.00	32	9,973	0.32%
2018/06/08	5	106.70	14	105.93	107.50	-9	9,426	-0.10%
2018/06/07	4	99.35	4	99.08	97.90	0	9,122	0.00%
2018/06/06	9	101.33	9	101.04	99.30	0	9,083	0.00%
2018/06/05	7	98.79	14	97.87	98.90	-7	9,182	-0.08%
2018/06/04	1	95.50	2	96.30	95.30	-1	8,960	-0.01%
2018/06/01	4	95.10	11	95.23	94.70	-7	9,016	-0.08%
2018/05/31	5	94.74	11	94.68	94.70	-6	9,096	-0.07%
2018/05/30	4	93.58	0	0.00	93.20	4	9,150	0.04%
2018/05/29	4	96.00	1	97.20	95.50	3	9,289	0.03%
2018/05/28	1	96.40	1	97.00	95.90	0	9,717	0.00%
2018/05/25	5	96.72	4	96.73	95.20	1	9,996	0.01%
2018/05/24	10	95.38	4	95.60	95.00	6	9,908	0.06%
2018/05/23	0	0.00	2	91.55	92.10	-2	9,867	-0.02%
2018/05/22	7	94.66	1	96.10	92.50	6	9,902	0.06%
2018/05/21	3	91.63	5	92.50	92.50	-2	9,906	-0.02%
2018/05/18	1	91.20	2	91.75	90.20	-1	9,899	-0.01%
2018/05/17	8	94.13	10	92.90	92.20	-2	10,010	-0.02%
2018/05/16	3	90.40	3	90.97	90.00	0	9,969	0.00%
2018/05/15	0	0.00	8	89.46	88.30	-8	10,102	-0.08%
2018/05/14	27	88.68	1	89.50	88.60	26	10,327	0.25%
2018/05/11	5	91.62	5	91.76	90.00	0	10,396	0.00%
2018/05/10	0	0.00	4	91.30	91.30	-4	10,518	-0.04%
2018/05/09	4	91.08	25	92.80	90.30	-21	10,770	-0.19%
2018/05/08	14	90.73	13	90.98	90.70	1	10,944	0.01%
2018/05/07	0	0.00	5	92.14	92.30	-5	11,138	-0.04%
2018/05/04	15	90.17	13	90.04	89.80	2	11,659	0.02%
2018/05/03	5	89.86	4	90.10	89.20	1	11,957	0.01%
2018/05/02	34	91.80	13	90.60	90.40	21	12,704	0.17%
2018/04/30	28	88.83	28	90.60	92.40	0	13,070	0.00%
2018/04/27	15	90.59	2	90.35	91.00	13	12,940	0.10%
2018/04/26	4	89.08	13	91.22	89.90	-9	12,914	-0.07%
2018/04/25	12	95.05	5	94.94	95.30	7	12,840	0.05%
2018/04/24	3	95.47	5	96.98	95.00	-2	12,816	-0.02%
2018/04/23	7	100.83	12	100.24	99.50	-5	12,740	-0.04%
2018/04/20	16	108.59	5	106.60	106.50	11	12,537	0.09%
2018/04/19	2	107.50	4	108.63	106.50	-2	12,413	-0.02%
2018/04/18	44	112.38	18	111.36	107.00	26	12,497	0.21%
2018/04/17	17	110.68	16	110.16	109.50	1	12,046	0.01%
2018/04/16	2	104.25	1	105.00	104.00	1	11,418	0.01%
2018/04/13	1	104.00	2	102.75	102.50	-1	11,333	-0.01%
2018/04/12	2	102.75	7	103.07	102.00	-5	11,311	-0.04%
2018/04/11	2	102.25	0	0.00	101.50	2	11,358	0.02%
2018/04/10	1	104.00	0	0.00	103.00	1	11,373	0.01%
2018/04/03	2	101.00	1	101.00	100.50	1	11,428	0.01%
2018/04/02	1	103.00	2	103.00	101.50	-1	11,484	-0.01%
2018/03/31	0	0.00	1	102.00	102.50	-1	11,617	-0.01%
2018/03/29	0	0.00	4	103.63	103.00	-4	11,891	-0.03%
2018/03/28	0	0.00	5	104.30	104.00	-5	11,923	-0.04%
2018/03/27	4	107.00	5	104.90	105.00	-1	11,935	-0.01%
2018/03/26	3	104.50	3	104.50	104.00	0	11,928	0.00%
2018/03/23	19	101.92	16	102.59	103.50	3	11,928	0.03%
2018/03/22	4	108.63	0	0.00	107.50	4	11,923	0.03%
2018/03/21	6	111.75	4	112.50	111.50	2	11,799	0.02%
2018/03/20	39	113.35	40	111.96	108.50	-1	11,627	-0.01%
2018/03/19	1	110.00	0	0.00	111.50	1	11,530	0.01%
2018/03/16	6	108.50	4	111.00	109.50	2	11,568	0.02%
2018/03/15	19	111.26	16	111.06	109.00	3	11,700	0.03%
2018/03/13	0	0.00	6	107.58	106.00	-6	11,513	-0.05%
2018/03/12	0	0.00	1	104.50	104.50	-1	11,617	-0.01%
2018/03/09	11	108.50	10	107.35	104.50	1	11,812	0.01%
2018/03/08	2	104.25	9	104.44	104.00	-7	11,748	-0.06%
2018/03/07	3	104.50	1	105.50	103.00	2	11,836	0.02%
2018/03/06	5	105.00	1	104.50	106.00	4	11,998	0.03%
2018/03/05	1	108.50	0	0.00	105.50	1	12,005	0.01%
2018/03/02	14	108.00	5	107.50	107.50	9	11,990	0.08%
2018/03/01	27.1	111.61	13	111.85	110.00	14.1	11,933	0.12%
2018/02/27	2	107.50	24	108.85	110.00	-22	11,587	-0.19%
2018/02/26	10	99.81	0	0.00	100.00	10	11,284	0.09%
2018/02/23	4	102.75	12	103.17	100.50	-8	11,390	-0.07%
2018/02/22	14	99.21	10	99.50	99.70	4	11,747	0.03%
2018/02/21	3	99.47	4	98.10	100.50	-1	11,855	-0.01%
2018/02/12	9	94.07	8	95.98	93.00	1	11,861	0.01%
2018/02/09	10	89.88	5	92.22	96.00	5	12,282	0.04%
2018/02/08	5	96.42	2	95.60	96.00	3	12,232	0.02%
2018/02/07	13	100.85	24	100.40	97.80	-11	12,194	-0.09%
2018/02/06	37	100.38	14	98.06	97.80	23	12,216	0.19%
2018/02/05	14	107.25	8	109.19	108.50	6	12,046	0.05%
2018/02/02	7	112.43	5	113.70	112.50	2	12,119	0.02%
2018/02/01	18	116.28	11	117.73	114.00	7	12,158	0.06%
2018/01/31	41	118.05	13	118.23	118.00	28	12,072	0.23%
2018/01/30	6	123.58	7	122.00	123.00	-1	12,087	-0.01%
2018/01/29	50	122.48	81	122.25	124.00	-31	12,033	-0.26%
2018/01/26	17.1	115.95	16	116.91	116.00	1.1	11,783	0.01%
2018/01/25	26	111.90	34.1	113.55	116.00	-8.1	11,579	-0.07%
2018/01/24	11	101.79	23	103.11	105.50	-12	10,980	-0.11%
2018/01/23	3	96.43	1	98.60	96.10	2	11,090	0.02%
2018/01/22	3	95.33	5	97.40	98.20	-2	11,386	-0.02%
2018/01/19	3	96.67	2	95.35	95.30	1	11,767	0.01%
2018/01/18	8	99.23	11	98.97	97.50	-3	11,898	-0.03%
2018/01/17	7	99.43	2	99.25	99.50	5	12,261	0.04%
2018/01/16	3	98.87	4	98.75	98.60	-1	12,775	-0.01%
2018/01/15	2	98.30	3	98.63	97.80	-1	12,979	-0.01%
2018/01/12	2	98.75	7	98.16	98.00	-5	13,301	-0.04%
2018/01/11	1	94.90	1	95.70	95.30	0	13,567	0.00%
2018/01/10	6	94.98	4	94.93	95.00	2	13,922	0.01%
2018/01/09	4	96.73	2	97.90	95.50	2	14,366	0.01%
2018/01/08	12	98.57	10	98.49	97.50	2	14,563	0.01%
2018/01/05	5	100.00	2	100.40	100.00	3	14,791	0.02%
2018/01/04	5	99.52	11	100.27	99.70	-6	15,107	-0.04%
2018/01/03	3	98.73	4	98.35	98.50	-1	15,646	-0.01%
2018/01/02	5	97.92	8	97.78	98.40	-3	16,449	-0.02%