亞光 (3019)-新光-桃園券商分點個股進出

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
65.2
漲跌
▲1.0
漲幅
+1.56%
成交量
1,173張
產業
上市光電類股
810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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	0	65.20	6	65.27	65.20	-6	801	-0.75%
2024/04/30	0	64.30	0	0.00	64.20	0	808	0.00%
2024/04/26	1	62.90	0	0.00	63.20	1	845	0.12%
2024/04/25	0	63.10	2	63.15	63.20	-2	852	-0.23%
2024/04/24	12	63.22	1	63.30	63.50	11	853	1.29%
2024/04/22	1	62.50	2	62.05	62.00	-1	875	-0.11%
2024/04/19	3.1	62.12	24	63.28	62.00	-21	872	-2.40%
2024/04/18	1	63.50	2	63.70	63.80	-1	865	-0.11%
2024/04/17	8	63.77	0	0.00	64.00	8	864	0.93%
2024/04/16	0	64.00	0	0.00	63.10	0	858	0.00%
2024/04/15	1	65.21	0	0.00	65.20	1	848	0.12%
2024/04/12	0	0.00	8	66.36	66.50	-8	858	-0.93%
2024/04/11	0	66.00	0	0.00	65.70	0	864	0.00%
2024/04/10	5	66.60	3	66.60	66.30	2	912	0.22%
2024/04/09	0.1	65.95	1	66.10	66.40	-0.9	913	-0.10%
2024/04/08	4	65.93	8	66.29	65.60	-4	912	-0.44%
2024/04/02	0	0.00	3	64.90	64.70	-3	915	-0.33%
2024/04/01	0	0.00	2	64.55	64.80	-2	931	-0.21%
2024/03/29	3	64.53	1	65.10	64.40	2	1,012	0.20%
2024/03/28	1	65.90	3	66.30	65.00	-2	1,062	-0.19%
2024/03/27	11	65.69	2	65.50	65.20	9	1,062	0.85%
2024/03/26	6	65.48	3	65.57	64.90	3	1,062	0.28%
2024/03/25	0	64.80	1	65.40	65.20	-1	1,064	-0.09%
2024/03/22	2	65.10	0	0.00	64.70	2	1,091	0.18%
2024/03/21	9	64.90	0	64.60	64.80	9	1,127	0.80%
2024/03/20	8	64.19	1	64.60	64.50	7	1,190	0.59%
2024/03/18	0	0.00	4	63.60	63.90	-4	1,631	-0.25%
2024/03/15	3	63.57	0	0.00	63.50	3	1,774	0.17%
2024/03/14	3	63.60	5	64.02	63.80	-2	1,777	-0.11%
2024/03/13	3	63.87	0	0.00	63.80	3	1,780	0.17%
2024/03/12	0	64.70	1	64.50	64.60	-1	1,793	-0.06%
2024/03/11	0	63.70	0	0.00	63.70	0	1,794	0.00%
2024/03/08	1	63.90	0	0.00	63.00	1	1,796	0.06%
2024/03/07	0	64.64	1	64.50	64.30	-1	1,783	-0.06%
2024/03/06	3	65.37	1	65.30	65.20	2	1,771	0.11%
2024/03/04	1	66.70	0	0.00	66.90	1	1,769	0.06%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/27	2	67.80	1	68.70	67.20	1	1,804	0.06%
2024/02/26	0	0.00	1	68.20	68.90	-1	1,879	-0.05%
2024/02/23	0	0.00	3	67.70	67.60	-3	1,899	-0.16%
2024/02/22	7	68.64	2	69.55	68.50	5	1,899	0.26%
2024/02/21	0	67.45	1	68.80	68.40	-1	1,878	-0.05%
2024/02/20	2	67.20	0	0.00	67.10	2	1,864	0.11%
2024/02/19	0	0.00	1	67.80	67.90	-1	1,862	-0.05%
2024/02/16	3	67.07	1	66.70	67.00	2	1,858	0.11%
2024/02/15	1	66.10	0	0.00	66.30	1	1,853	0.05%
2024/02/05	1	66.10	2	66.00	66.60	-1	1,844	-0.05%
2024/02/02	0	66.87	1	66.00	66.00	-1	1,840	-0.05%
2024/02/01	0	0.00	0.7	66.70	66.40	-0.7	1,839	-0.04%
2024/01/31	1	67.10	0	0.00	67.20	1	1,836	0.05%
2024/01/30	0	67.60	0	67.80	66.70	0	1,837	0.00%
2024/01/26	2	67.80	0	0.00	67.40	2	1,861	0.11%
2024/01/25	1	67.70	1	68.70	67.70	0	1,862	0.00%
2024/01/24	3	68.80	3	69.80	68.40	0	1,855	0.00%
2024/01/23	0	0.00	3	68.87	69.20	-3	1,838	-0.16%
2024/01/22	0	0.00	1	66.80	66.60	-1	1,792	-0.06%
2024/01/19	1	65.10	2	65.95	65.90	-1	1,785	-0.06%
2024/01/18	1	64.90	1	65.00	64.80	0	1,777	0.00%
2024/01/17	1.2	65.14	0	0.00	64.70	1.2	1,780	0.07%
2024/01/16	1	66.40	2	66.20	66.20	-1	1,759	-0.06%
2024/01/15	0	0.00	2	66.85	66.70	-2	1,755	-0.11%
2024/01/12	1	66.10	1.5	66.77	66.40	-0.5	1,757	-0.03%
2024/01/10	2	66.00	0	0.00	65.90	2	1,774	0.11%
2024/01/09	1	66.00	0	0.00	66.00	1	1,776	0.06%
2024/01/08	1	66.70	12	66.70	66.70	-11	1,774	-0.62%
2024/01/05	1	67.50	4	67.53	67.70	-3	1,761	-0.17%
2024/01/04	3	67.63	6.1	67.54	67.10	-3.1	1,749	-0.18%
2024/01/03	3	69.27	4	69.45	69.40	-1	1,707	-0.06%
2024/01/02	4	70.70	12	70.17	70.30	-8	1,693	-0.47%
2023/12/29	1	70.30	0	0.00	70.20	1	1,683	0.06%
2023/12/28	2	69.80	1	70.40	69.60	1	1,675	0.06%
2023/12/26	17	72.39	13	72.13	70.60	4	1,639	0.24%
2023/12/25	0.1	71.45	8	70.50	71.70	-7.9	1,555	-0.51%
2023/12/22	1	68.40	1	68.40	68.40	0	1,502	0.00%
2023/12/21	3	68.40	0	0.00	68.70	3	1,494	0.20%
2023/12/20	1	68.70	2	69.40	69.50	-1	1,489	-0.07%
2023/12/19	4	68.30	0	0.00	69.20	4	1,476	0.27%
2023/12/18	3	69.15	4	68.80	69.10	-1	1,451	-0.07%
2023/12/15	8	71.11	2.1	70.88	70.40	5.9	1,416	0.42%
2023/12/14	25	73.63	28	73.31	72.30	-3	1,350	-0.22%
2023/12/13	38.1	70.64	39	71.37	72.80	-0.9	1,139	-0.08%
2023/12/12	5	69.12	13	68.70	69.00	-8	894	-0.89%
2023/12/08	4	65.58	0	0.00	65.50	4	771	0.52%
2023/12/07	28	66.30	3	66.23	65.90	25	765	3.26%
2023/12/06	2	66.15	0	0.00	65.50	2	749	0.27%
2023/12/05	4	66.45	1	66.60	66.70	3	739	0.41%
2023/12/04	0	0.00	2	66.70	66.30	-2	739	-0.27%
2023/12/01	2	66.20	0	0.00	66.40	2	734	0.27%
2023/11/30	0	0.00	3	67.00	66.90	-3	735	-0.41%
2023/11/29	1	66.50	0	0.00	67.00	1	728	0.14%
2023/11/28	0	0.00	1	66.20	66.40	-1	718	-0.14%
2023/11/27	1	65.80	1	66.00	65.40	0	719	0.00%
2023/11/24	2	67.20	1	68.30	66.10	1	710	0.14%
2023/11/23	5	67.22	5	67.16	67.30	0	685	0.00%
2023/11/22	2	65.20	6	66.05	65.10	-4	603	-0.66%
2023/11/21	0	0.00	0	64.90	64.30	0	575	0.00%
2023/11/20	0	0.00	2	64.55	64.40	-2	563	-0.35%
2023/11/17	0	0.00	1	63.30	63.60	-1	544	-0.18%
2023/11/15	0	0.00	1	62.80	63.10	-1	538	-0.19%
2023/11/10	1	62.30	0	0.00	62.00	1	547	0.18%
2023/11/09	1	62.40	0	0.00	62.40	1	553	0.18%
2023/11/08	0	0.00	1	63.20	63.30	-1	580	-0.17%
2023/11/07	0	0.00	1	63.50	63.10	-1	588	-0.17%
2023/11/06	1	63.30	3	63.43	63.30	-2	600	-0.33%
2023/11/03	2	63.15	3	64.10	62.80	-1	598	-0.17%
2023/11/02	2	61.60	1	61.90	61.50	1	586	0.17%
2023/11/01	0	60.80	2	60.92	60.70	-2	618	-0.32%
2023/10/31	1	60.80	0	0.00	60.50	1	635	0.16%
2023/10/30	1	61.10	1	61.41	61.50	0	698	0.00%
2023/10/27	0	0.00	1	60.90	61.00	-1	704	-0.14%
2023/10/26	2	61.25	0	0.00	60.90	2	712	0.28%
2023/10/25	0	0.00	6	62.25	62.00	-6	717	-0.84%
2023/10/24	0.1	60.71	0	0.00	61.00	0.1	716	0.01%
2023/10/20	3	60.57	2	61.00	60.90	1	725	0.14%
2023/10/19	4	60.55	2	60.90	60.70	2	735	0.27%
2023/10/18	6	60.77	2	61.70	61.70	4	736	0.54%
2023/10/17	0	0.00	3	62.23	61.60	-3	717	-0.42%
2023/10/13	0	0.00	1	62.60	62.50	-1	736	-0.14%
2023/10/11	3	61.60	0	0.00	61.60	3	757	0.40%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/05	2	63.25	0	0.00	62.90	2	793	0.25%
2023/10/04	1	62.70	0	0.00	62.50	1	829	0.12%
2023/10/03	0	0.00	3	63.67	63.20	-3	885	-0.34%
2023/10/02	0	0.00	1	63.30	63.30	-1	927	-0.11%
2023/09/28	0	0.00	1	62.80	63.00	-1	977	-0.10%
2023/09/27	1	62.80	1	62.60	62.60	0	1,004	0.00%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/25	0	0.00	1	64.10	64.10	-1	1,006	-0.10%
2023/09/22	3	62.73	1	63.30	63.30	2	1,016	0.20%
2023/09/21	4	63.30	0	0.00	62.90	4	1,029	0.39%
2023/09/19	1	65.00	0	0.00	65.10	1	1,039	0.10%
2023/09/18	0	66.00	6	65.57	65.70	-6	1,046	-0.57%
2023/09/14	1	65.60	0	0.00	65.60	1	1,052	0.10%
2023/09/13	0	0.00	3	65.37	65.00	-3	1,064	-0.28%
2023/09/12	1	64.00	2	64.00	64.50	-1	1,062	-0.09%
2023/09/11	1	63.10	0	0.00	63.10	1	1,134	0.09%
2023/09/06	0.1	64.60	0	0.00	64.50	0.1	1,286	0.01%
2023/09/05	0	0.00	1	65.10	65.10	-1	1,286	-0.08%
2023/09/04	0	0.00	25	63.95	64.30	-25	1,283	-1.95%
2023/09/01	0	0.00	1	64.20	63.80	-1	1,286	-0.08%
2023/08/31	28	63.53	0	0.00	63.80	28	1,298	2.16%
2023/08/28	0	0.00	2	62.20	62.20	-2	1,453	-0.14%
2023/08/24	1	63.10	0	0.00	62.40	1	1,466	0.07%
2023/08/23	0	0.00	1	62.40	62.80	-1	1,476	-0.07%
2023/08/22	0	0.00	1	62.20	62.20	-1	1,479	-0.07%
2023/08/17	7	61.79	4	62.33	62.80	3	1,487	0.20%
2023/08/16	2	62.05	1	62.50	62.20	1	1,477	0.07%
2023/08/15	0	0.00	1	62.70	62.50	-1	1,479	-0.07%
2023/08/14	5	62.52	1	63.80	62.00	4	1,480	0.27%
2023/08/10	2	65.25	1	64.90	65.00	1	1,467	0.07%
2023/08/09	1	67.00	0	0.00	66.60	1	1,457	0.07%
2023/08/08	7	66.63	6	67.00	67.10	1	1,458	0.07%
2023/08/07	2	64.85	22	67.30	67.40	-20	1,454	-1.38%
2023/08/04	1	64.70	1	65.50	65.50	0	1,421	0.00%
2023/08/02	23	66.50	7	68.00	65.70	16	1,408	1.14%
2023/08/01	1	64.80	1	64.70	64.60	0	1,340	0.00%
2023/07/31	1	64.30	0	64.80	64.10	1	1,335	0.07%
2023/07/28	0	0.00	1	64.70	64.80	-1	1,330	-0.08%
2023/07/27	2	65.00	2	64.80	65.00	0	1,325	0.00%
2023/07/26	2	65.05	0	0.00	64.30	2	1,323	0.15%
2023/07/25	0	0.00	1	65.40	65.00	-1	1,321	-0.08%
2023/07/24	5	64.60	1	64.80	64.50	4	1,318	0.30%
2023/07/21	2	65.60	1	65.90	65.80	1	1,309	0.08%
2023/07/20	3	66.30	6	66.70	66.50	-3	1,315	-0.23%
2023/07/19	4	66.33	0	0.00	66.30	4	1,310	0.31%
2023/07/18	3	67.27	0	0.00	66.30	3	1,307	0.23%
2023/07/17	0	0.00	4	67.00	67.60	-4	1,305	-0.31%
2023/07/14	0	0.00	11	67.46	67.50	-11	1,307	-0.84%
2023/07/13	2	68.65	3	68.63	67.90	-1	1,311	-0.08%
2023/07/12	1	67.60	1	68.80	67.70	0	1,309	0.00%
2023/07/11	4	68.38	3	68.93	68.30	1	1,300	0.08%
2023/07/10	13	68.15	4	67.98	67.40	9	1,282	0.70%
2023/07/07	2	67.10	1	67.50	67.00	1	1,231	0.08%
2023/07/06	1	67.70	2	67.30	67.90	-1	1,194	-0.09%
2023/07/05	5	66.44	1	66.30	66.10	4	1,169	0.34%
2023/06/30	1	64.60	0	0.00	64.30	1	1,142	0.09%
2023/06/29	0	66.00	2	65.55	66.30	-2	1,134	-0.17%
2023/06/27	1	65.20	0	0.00	64.40	1	1,133	0.09%
2023/06/26	0.1	66.50	0	0.00	65.90	0.1	1,125	0.00%
2023/06/21	1	66.81	0	0.00	66.80	1	1,129	0.09%
2023/06/20	0	0.00	0.7	66.90	66.60	-0.7	1,132	-0.06%
2023/06/16	0	0.00	3	68.23	68.10	-3	1,122	-0.27%
2023/06/15	26	69.30	31	68.91	68.80	-5	1,108	-0.45%
2023/06/14	33	68.86	22	68.40	68.00	11	1,043	1.05%
2023/06/13	1	66.30	1	66.20	66.20	0	924	0.00%
2023/06/12	0	0.00	1	65.20	66.10	-1	926	-0.11%
2023/06/05	1	66.70	1	67.00	66.80	0	1,138	0.00%
2023/06/01	8	67.18	6	68.55	66.80	2	1,630	0.12%
2023/05/29	0	0.00	3	65.10	65.20	-3	1,514	-0.20%
2023/05/26	0	0.00	1	64.40	64.00	-1	1,506	-0.07%
2023/05/25	2	64.30	0	0.00	64.20	2	1,509	0.13%
2023/05/23	0	0.00	0	64.40	64.20	0	1,527	0.00%
2023/05/18	0	0.00	1	64.30	64.20	-1	1,534	-0.07%
2023/05/17	2	64.40	5	63.98	64.00	-3	1,533	-0.20%
2023/05/16	0	62.60	0	0.00	62.60	0	1,514	0.00%
2023/05/15	4	62.70	1	62.10	62.30	3	1,510	0.20%
2023/05/12	1	61.80	1	61.50	62.00	0	1,516	0.00%
2023/05/11	0	0.00	3	62.10	61.80	-3	1,521	-0.20%
2023/05/09	7	63.11	0	0.00	62.60	7	1,534	0.46%
2023/05/08	0	63.70	0	0.00	63.40	0	1,537	0.00%
2023/05/05	1	63.30	0	0.00	63.30	1	1,559	0.06%
2023/05/02	1	64.50	4	64.18	64.20	-3	1,688	-0.18%
2023/04/25	1	62.80	0	0.00	62.80	1	1,682	0.06%
2023/04/24	0	64.10	1	64.40	64.40	-1	1,670	-0.06%
2023/04/20	0	0.00	1	66.60	65.50	-1	1,662	-0.06%
2023/04/18	2	67.55	0	67.50	67.30	2	1,661	0.12%
2023/04/17	2	68.45	0	0.00	68.50	2	1,643	0.12%
2023/04/14	0	0.00	4	67.00	67.00	-4	1,613	-0.25%
2023/04/13	0	0.00	0	67.00	66.80	0	1,603	0.00%
2023/04/12	0	66.98	0	0.00	67.10	0	1,584	0.00%
2023/04/11	1	66.90	1	66.90	67.10	0	1,579	0.00%
2023/04/10	0	66.90	11	66.45	67.00	-11	1,574	-0.70%
2023/04/07	0	65.90	0	0.00	65.50	0	1,548	0.00%
2023/04/06	0	65.75	0	0.00	65.70	0	1,541	0.00%
2023/03/31	10	66.10	0	0.00	66.00	10	1,540	0.65%
2023/03/30	0	66.34	0	0.00	66.10	0	1,537	0.00%
2023/03/29	0	65.90	0	0.00	65.50	0	1,530	0.00%
2023/03/28	3	65.43	8	65.30	65.30	-5	1,527	-0.33%
2023/03/27	0	66.63	2	66.30	66.10	-2	1,517	-0.13%
2023/03/23	0	0.00	1	66.20	66.20	-1	1,505	-0.07%
2023/03/22	0	0.00	1	65.90	65.80	-1	1,500	-0.07%
2023/03/17	3	64.47	3	64.70	64.80	0	1,487	0.00%
2023/03/16	2	64.20	1	64.00	63.80	1	1,483	0.07%
2023/03/15	0	65.80	0	0.00	65.00	0	1,475	0.00%
2023/03/14	1	64.90	0	0.00	64.90	1	1,469	0.07%
2023/03/13	1	66.30	6	65.45	66.20	-5	1,460	-0.34%
2023/03/10	4	68.15	2	68.30	67.60	2	1,441	0.14%
2023/03/09	4	71.43	0	0.00	70.30	4	1,400	0.29%
2023/03/08	4	70.70	6.1	70.60	70.60	-2.1	1,394	-0.15%
2023/03/07	64	72.35	53	72.63	72.40	11	1,322	0.83%
2023/03/06	19	70.07	19	70.08	72.00	0	1,015	0.00%
2023/03/03	0	66.00	5	65.06	65.50	-5	792	-0.63%
2023/03/02	5	64.30	0	0.00	64.30	5	785	0.64%
2023/03/01	0	65.00	0	0.00	64.40	0	790	0.00%
2023/02/23	0	66.50	0	0.00	65.80	0	814	0.00%
2023/02/22	2	65.45	0	0.00	65.40	2	909	0.22%
2023/02/21	1.1	66.13	0	0.00	67.10	1.1	961	0.11%
2023/02/20	1	66.00	1	66.00	66.10	0	957	0.00%
2023/02/17	0	0.00	0.1	65.70	65.30	-0.1	960	-0.01%
2023/02/16	0	0.00	0.2	64.60	64.90	-0.2	964	-0.02%
2023/02/15	0.1	64.54	0.2	64.41	64.40	-0.2	986	-0.02%
2023/02/09	0	0.00	44.5	65.98	65.80	-44.5	1,051	-4.23%
2023/02/08	0	66.90	14	66.68	66.60	-14	1,059	-1.32%
2023/02/07	21	67.22	0	0.00	67.10	21	1,084	1.94%
2023/02/03	0	0.00	1	66.60	67.20	-1	1,079	-0.09%
2023/02/02	6	67.82	0.1	67.96	67.10	5.9	1,066	0.55%
2023/02/01	0	0.00	6.1	65.36	66.00	-6.1	986	-0.61%
2023/01/16	0	62.90	0	62.90	61.20	0	981	0.00%
2023/01/12	0	63.00	0	0.00	62.60	0	1,016	0.00%
2023/01/09	0	63.30	0	0.00	63.30	0	1,039	0.00%
2023/01/05	0	61.70	0	0.00	61.10	0	1,044	0.00%
2023/01/03	1	61.00	0	0.00	61.00	1	1,059	0.09%
2022/12/26	0	61.00	0	61.80	61.30	0	1,122	0.00%
2022/12/22	10	62.64	0	62.60	62.40	10	1,193	0.84%
2022/12/21	0	0.00	0	62.50	62.00	0	1,211	0.00%
2022/12/20	0	62.10	0	0.00	61.40	0	1,217	0.00%
2022/12/19	0	63.04	0	0.00	63.00	0	1,224	0.00%
2022/12/08	0	0.00	0	64.29	63.80	0	1,244	0.00%
2022/12/07	2.1	63.56	1	63.60	63.30	1.1	1,251	0.08%
2022/12/06	1.2	64.51	0	65.40	64.40	1.1	1,247	0.09%
2022/12/05	4.4	66.65	5	66.36	66.40	-0.6	1,241	-0.05%
2022/12/02	0	0.00	6.1	66.01	66.20	-6.1	1,238	-0.49%
2022/12/01	6.1	66.10	0	0.00	65.70	6.1	1,230	0.50%
2022/11/30	0	0.00	1	64.90	66.00	-1	1,236	-0.08%
2022/11/29	1	64.40	0	0.00	64.50	1	1,218	0.08%
2022/11/23	0	64.00	1	64.30	63.20	-1	1,297	-0.08%
2022/11/22	1	63.30	0	0.00	63.50	1	1,297	0.08%
2022/11/21	0	0.00	5	65.34	64.20	-5	1,296	-0.39%
2022/11/18	3	65.90	4	66.95	66.00	-1	1,280	-0.08%
2022/11/17	1	65.80	2.1	65.55	65.30	-1.1	1,185	-0.10%
2022/11/15	0.1	63.90	7	64.00	64.40	-6.9	1,143	-0.61%
2022/11/11	2.1	65.45	0	0.00	63.70	2.1	1,148	0.18%
2022/11/10	0	0.00	11	63.41	63.30	-11	1,151	-0.96%
2022/11/09	5	63.60	1	63.50	63.10	4	1,156	0.35%
2022/11/08	3	62.90	0	0.00	62.80	3	1,252	0.24%
2022/11/07	4	62.15	0	0.00	62.40	4	1,249	0.32%
2022/11/04	3	60.50	5	61.56	61.70	-2	1,305	-0.15%
2022/11/03	2	61.10	1	61.10	61.10	1	1,352	0.07%
2022/11/01	0	0.00	0	57.80	57.90	0	1,315	0.00%
2022/10/27	0	0.00	2	56.65	57.30	-2	1,322	-0.15%
2022/10/26	1	56.50	0	57.00	56.50	1	1,320	0.07%
2022/10/24	2	61.10	3	60.27	58.90	-1	1,310	-0.08%
2022/10/21	2	59.45	0	0.00	60.00	2	1,304	0.15%
2022/10/20	0	0.00	5.1	57.83	60.40	-5.1	1,296	-0.39%
2022/10/19	0.1	58.90	0	59.92	59.00	0	1,286	0.00%
2022/10/17	0	56.90	1	57.90	58.40	-1	1,311	-0.08%
2022/10/14	0	0.00	1.1	57.62	58.20	-1.1	1,315	-0.08%
2022/10/13	1	56.30	0	0.00	56.30	1	1,329	0.08%
2022/10/12	1	57.60	0	0.00	58.50	1	1,324	0.08%
2022/10/11	0	0.00	2	57.90	58.30	-2	1,355	-0.15%
2022/10/07	1	59.20	1	59.40	59.20	0	1,413	0.00%
2022/10/06	1	58.70	1	58.60	59.00	0	1,441	0.00%
2022/10/05	0	0.00	1	58.30	58.50	-1	1,464	-0.07%
2022/10/04	6	57.40	0	57.50	57.30	6	1,455	0.41%
2022/10/03	1	58.00	3	57.23	56.60	-2	1,452	-0.14%
2022/09/30	111	55.94	109	56.75	57.60	2	1,450	0.14%	大買/大賣/
2022/09/29	0	0.00	1	54.70	54.60	-1	1,416	-0.07%
2022/09/28	1	53.51	0	0.00	53.50	1	1,428	0.07%
2022/09/27	0	0.00	1	55.30	56.60	-1	1,429	-0.07%
2022/09/26	0	56.60	0	0.00	55.80	0	1,437	0.00%
2022/09/23	0	0.00	1	59.70	58.90	-1	1,462	-0.07%
2022/09/21	0	61.90	0	0.00	60.50	0	1,470	0.00%
2022/09/19	0	0.00	1	61.60	61.50	-1	1,470	-0.07%
2022/09/14	0	0.00	5	63.48	63.60	-5	1,483	-0.34%
2022/09/13	0.1	64.79	0	0.00	64.70	0.1	1,489	0.00%
2022/09/07	4	63.60	0	0.00	62.60	4	1,527	0.26%
2022/09/05	2.1	63.48	0	0.00	62.40	2.1	1,516	0.14%
2022/09/02	1	65.70	7	65.71	64.40	-6	1,509	-0.40%
2022/09/01	7	67.14	6	66.25	64.90	1	1,511	0.07%
2022/08/31	0	0.00	2	65.85	65.90	-2	1,462	-0.14%
2022/08/30	2	65.85	1	65.50	65.30	1	1,456	0.07%
2022/08/29	1	63.90	0	0.00	64.00	1	1,438	0.07%
2022/08/26	1	66.52	2	66.80	66.60	-1	1,440	-0.07%
2022/08/25	2	66.00	1	66.00	65.80	1	1,434	0.07%
2022/08/24	0	0.00	1	65.00	65.00	-1	1,438	-0.07%
2022/08/22	2	66.30	7	65.56	65.50	-5	1,434	-0.35%
2022/08/19	3	67.10	6	67.12	67.30	-3	1,413	-0.21%
2022/08/18	2	67.10	0	0.00	67.10	2	1,409	0.14%
2022/08/17	6	67.43	10	67.80	67.30	-4	1,404	-0.28%
2022/08/16	6	67.77	10	67.64	67.80	-4	1,383	-0.29%
2022/08/15	24	67.27	13	68.36	67.50	11	1,348	0.81%
2022/08/12	1	64.60	2	64.75	64.70	-1	1,247	-0.08%
2022/08/11	5	65.54	152	66.08	65.30	-147	1,241	-11.84%	大賣/鉅額交易
2022/08/10	157	64.87	10	65.26	64.90	147	1,185	12.40%	大買/鉅額交易
2022/08/08	0.1	61.47	0.1	61.80	61.90	0	1,141	0.00%
2022/08/04	0.2	60.40	1	59.80	61.00	-0.8	1,154	-0.07%
2022/08/03	2	61.55	1	61.00	60.40	1	1,156	0.09%
2022/08/02	0	61.70	0	0.00	61.00	0	1,194	0.00%
2022/08/01	0	62.80	0	0.00	62.50	0	1,266	0.00%
2022/07/29	1	62.50	0.2	62.60	62.50	0.8	1,269	0.06%
2022/07/26	0	0.00	1	61.50	61.40	-1	1,255	-0.08%
2022/07/25	1	63.40	0	0.00	63.00	1	1,246	0.08%
2022/07/22	1	63.20	0	0.00	62.30	1	1,225	0.08%
2022/07/20	0	0.00	0.4	62.01	61.60	-0.4	1,235	-0.03%
2022/07/18	0.1	62.00	0	0.00	61.90	0.1	1,229	0.01%
2022/07/15	3.4	61.55	2	62.05	62.50	1.4	1,197	0.12%
2022/07/14	1	58.20	2.1	58.90	59.80	-1.1	1,139	-0.10%
2022/07/13	1	55.90	5	57.36	57.40	-4	1,110	-0.36%
2022/07/12	1	54.90	0	0.00	54.90	1	1,088	0.09%
2022/07/08	4	58.25	0.1	57.30	57.40	3.9	1,082	0.36%
2022/07/07	0.1	55.20	3	55.37	56.20	-3	1,059	-0.28%
2022/07/05	3	57.30	7	58.57	58.40	-4	1,026	-0.39%
2022/07/04	1	57.00	3	57.27	56.90	-2	1,014	-0.20%
2022/07/01	2	59.01	0	0.00	56.90	2	1,010	0.20%
2022/06/30	2	61.70	0	0.00	61.70	2	980	0.20%
2022/06/28	1	64.80	0	0.00	64.80	1	966	0.10%
2022/06/27	0	0.00	1	66.20	66.10	-1	978	-0.10%
2022/06/24	0	0.00	0	65.00	64.40	0	991	0.00%
2022/06/22	5	63.30	0	0.00	63.00	5	987	0.51%
2022/06/21	0	0.00	2	62.60	65.20	-2	987	-0.20%
2022/06/20	15	64.45	0	0.00	61.20	15	990	1.52%
2022/06/16	0	0.00	3	67.70	66.00	-3	961	-0.31%
2022/06/15	8	67.56	0	0.00	67.20	8	980	0.82%
2022/06/13	1.1	67.07	19	67.75	67.00	-17.9	992	-1.81%
2022/06/10	20.1	70.50	4	71.20	69.70	16.1	997	1.62%
2022/06/09	1	69.60	0	0.00	69.70	1	985	0.10%
2022/06/08	0.1	70.00	0	0.00	69.40	0.1	998	0.01%
2022/06/02	0	0.00	2	68.25	68.00	-2	1,035	-0.19%
2022/06/01	4	69.50	0	0.00	69.20	4	1,069	0.37%
2022/05/30	0	68.20	0	0.00	67.90	0	1,087	0.00%
2022/05/20	0	66.40	1	66.60	66.00	-1	1,206	-0.08%
2022/05/18	0	0.00	3	65.40	65.80	-3	1,227	-0.24%
2022/05/17	3	65.03	5	64.76	65.30	-2	1,249	-0.16%
2022/05/16	1	63.70	2	64.25	63.30	-1	1,309	-0.08%
2022/05/13	2	62.55	4.9	62.91	63.00	-2.9	1,330	-0.22%
2022/05/12	6	62.60	5.1	63.09	62.00	0.9	1,348	0.07%
2022/05/11	5	63.64	6	64.20	63.20	-1	1,350	-0.07%
2022/05/10	10	63.30	11	62.14	65.00	-1	1,365	-0.07%
2022/05/09	12.1	64.57	9	65.68	63.90	3.1	1,350	0.23%
2022/05/06	2	70.50	2	70.85	70.90	0	1,297	0.00%
2022/05/05	0.1	72.30	0.7	72.53	71.90	-0.7	1,307	-0.05%
2022/05/04	0	0.00	1.3	71.55	71.10	-1.3	1,328	-0.10%
2022/05/03	0	0.00	1	70.60	71.30	-1	1,356	-0.07%
2022/04/29	1	71.40	1	70.70	70.80	0	1,390	0.00%
2022/04/28	0	71.10	0	0.00	70.30	0	1,417	0.00%
2022/04/27	1	68.30	3	68.83	70.50	-2	1,424	-0.14%
2022/04/26	2	71.75	1	71.40	71.30	1	1,416	0.07%
2022/04/25	1	73.20	0	0.00	70.90	1	1,432	0.07%
2022/04/22	1.1	74.72	0	0.00	74.70	1.1	1,436	0.07%
2022/04/20	1	75.30	2	75.70	75.20	-1	1,525	-0.07%
2022/04/19	1	74.60	2	74.65	74.60	-1	1,571	-0.06%
2022/04/18	2	73.60	0	0.00	73.70	2	1,630	0.12%
2022/04/15	2	75.15	0	0.00	74.60	2	1,656	0.12%
2022/04/14	0	0.00	3	76.30	76.40	-3	1,739	-0.17%
2022/04/13	0	75.87	2.7	75.75	76.20	-2.7	1,784	-0.15%
2022/04/12	1	74.90	0.3	74.60	74.60	0.7	1,877	0.04%
2022/04/11	2	76.05	0	0.00	75.10	2	2,042	0.10%
2022/04/08	5	77.40	2	77.55	77.50	3	2,098	0.14%
2022/04/07	0	0.00	2	76.10	76.10	-2	2,140	-0.09%
2022/04/06	2	77.90	0	0.00	77.70	2	2,278	0.09%
2022/04/01	3	78.23	0	0.00	78.60	3	2,306	0.13%
2022/03/31	0	79.20	0	0.00	79.00	0	2,343	0.00%
2022/03/30	0	80.60	2	80.60	79.90	-2	2,374	-0.08%
2022/03/29	0	80.20	0	0.00	79.60	0	2,405	0.00%
2022/03/28	0	0.00	1	78.80	78.90	-1	2,457	-0.04%
2022/03/24	1	79.30	1	79.10	79.30	0	2,612	0.00%
2022/03/23	2	79.00	0	0.00	79.70	2	2,736	0.07%
2022/03/22	0.1	78.20	0	0.00	78.50	0.1	2,802	0.00%
2022/03/21	2	78.10	2	78.40	78.40	0	2,871	0.00%
2022/03/18	2	77.45	0	0.00	77.20	2	2,977	0.07%
2022/03/17	0	77.10	1	77.50	77.90	-1	3,123	-0.03%
2022/03/16	0	75.55	0	0.00	75.10	0	3,204	0.00%
2022/03/15	2	75.70	0	0.00	75.20	2	3,383	0.06%
2022/03/14	0	77.30	1	77.20	77.40	-1	3,655	-0.03%
2022/03/11	1	77.50	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0	78.00	0	0.00	78.20	0	4,261	0.00%
2022/03/09	0	0.00	2	76.20	76.30	-2	4,438	-0.05%
2022/03/08	2	75.35	5	75.60	75.00	-3	4,797	-0.06%
2022/03/07	12	77.26	10	77.10	77.30	2	5,230	0.04%
2022/03/04	0	81.80	2	81.05	80.80	-2	5,903	-0.03%
2022/03/03	3	83.00	7	83.47	82.20	-4	6,146	-0.07%
2022/03/02	2	82.15	1	82.10	82.40	1	6,633	0.02%
2022/03/01	5	82.30	1	82.30	82.70	4	6,960	0.06%
2022/02/25	1	80.90	0	0.00	80.90	1	7,133	0.01%
2022/02/24	3.1	81.01	5	80.38	80.10	-2	7,408	-0.03%
2022/02/23	3	84.07	2	84.15	84.00	1	8,140	0.01%
2022/02/22	6	84.82	4	85.35	83.80	2	8,544	0.02%
2022/02/21	4	86.98	5	86.80	86.60	-1	8,875	-0.01%
2022/02/18	1	87.30	6	87.60	87.50	-5	8,995	-0.06%
2022/02/17	0	88.50	2	89.10	88.30	-2	9,348	-0.02%
2022/02/16	13	89.95	32	88.20	87.70	-19	9,614	-0.20%
2022/02/15	0	0.00	8	87.44	87.20	-8	9,597	-0.08%
2022/02/14	1	85.60	0	0.00	85.80	1	9,604	0.01%
2022/02/11	10	88.47	0	0.00	87.90	10	9,606	0.10%
2022/02/10	0	0.00	2	88.65	88.50	-2	9,623	-0.02%
2022/02/09	0	0.00	1	88.80	89.00	-1	9,660	-0.01%
2022/02/08	1	87.90	0	87.50	88.20	1	9,651	0.01%
2022/02/07	2	85.70	1	85.90	85.70	1	9,673	0.01%
2022/01/26	0	0.00	0.1	84.41	84.00	-0.1	9,742	0.00%
2022/01/25	1	84.90	0.3	84.90	84.20	0.7	9,806	0.01%
2022/01/24	4	85.50	4	84.80	85.90	0	9,935	0.00%
2022/01/21	4	85.50	6	86.97	85.50	-2	10,050	-0.02%
2022/01/20	1	87.70	0.5	88.20	88.00	0.5	10,227	0.00%
2022/01/19	0	0.00	0	88.00	87.70	0	10,315	0.00%
2022/01/18	5	89.14	10	88.45	88.40	-5	10,452	-0.05%
2022/01/14	0	86.20	4	86.00	87.00	-4	10,445	-0.04%
2022/01/12	1	88.20	3	88.90	88.60	-2	10,380	-0.02%
2022/01/11	18	89.85	16	90.18	89.20	2	10,346	0.02%
2022/01/10	12	91.97	15	91.71	92.00	-3	10,289	-0.03%
2022/01/07	10	91.74	9.7	92.79	91.00	0.3	10,265	0.00%
2022/01/06	0	0.00	1	94.20	93.90	-1	10,182	-0.01%
2022/01/05	14	95.62	13	95.32	95.20	1	10,147	0.01%
2022/01/04	17.7	96.07	11	96.33	96.90	6.7	10,056	0.07%
2022/01/03	3	94.37	0	0.00	95.00	3	9,897	0.03%
2021/12/30	6	93.98	6	94.08	93.90	0	9,850	0.00%
2021/12/29	15	95.76	19	95.22	93.60	-4	9,816	-0.04%
2021/12/28	5	93.92	2	93.85	93.90	3	9,685	0.03%
2021/12/27	3	93.77	6	93.72	94.00	-3	9,668	-0.03%
2021/12/24	1	92.80	1	93.20	92.70	0	9,660	0.00%
2021/12/23	1.1	93.82	0	0.00	93.80	1.1	9,637	0.01%
2021/12/22	5	94.58	2	94.50	94.00	3	9,623	0.03%
2021/12/21	18	93.57	22	93.85	93.70	-4	9,564	-0.04%
2021/12/20	4	92.50	15	92.17	92.00	-11	9,464	-0.12%
2021/12/17	18	92.72	16.3	91.57	91.20	1.7	9,411	0.02%
2021/12/16	8	93.84	8	93.71	94.20	0	9,293	0.00%
2021/12/15	3	92.20	4	92.80	92.10	-1	9,227	-0.01%
2021/12/14	15	93.65	13.1	93.01	92.00	1.9	9,170	0.02%
2021/12/13	11	94.46	7.1	94.51	93.80	3.9	9,086	0.04%
2021/12/10	19	96.20	10	95.82	95.50	9	8,940	0.10%
2021/12/09	28	98.44	25	98.54	96.90	3	8,845	0.03%
2021/12/08	19	99.20	30	99.11	98.50	-11	8,661	-0.13%
2021/12/07	28	97.90	11	97.82	97.10	17	8,383	0.20%
2021/12/06	61	99.78	65	99.48	97.60	-4	8,243	-0.05%
2021/12/03	36.6	97.65	37	97.53	96.90	-0.4	7,806	-0.01%
2021/12/02	51.4	100.05	37.1	99.47	97.00	14.3	7,640	0.19%
2021/12/01	73	99.60	117	100.22	101.50	-44	7,293	-0.60%	大賣/
2021/11/30	65	99.29	82.1	99.44	99.10	-17.1	6,853	-0.25%
2021/11/29	39	93.60	13	93.38	94.10	26	6,181	0.42%
2021/11/26	117.1	97.10	134.3	96.50	96.40	-17.2	6,102	-0.28%	大買/大賣/
2021/11/25	29	96.56	37	96.62	95.00	-8	5,614	-0.14%
2021/11/24	22.5	93.56	11	93.74	93.60	11.5	5,292	0.22%
2021/11/23	40	94.70	23.2	94.16	92.70	16.8	5,125	0.33%
2021/11/22	185	99.37	178	98.81	97.50	7	4,867	0.14%	大買/大賣/
2021/11/19	33	93.73	29	93.47	93.30	4	4,204	0.10%
2021/11/18	18	90.91	27	91.08	90.60	-9	3,805	-0.24%
2021/11/17	5	87.76	2	88.20	87.10	3	3,454	0.09%
2021/11/16	33	91.71	25	89.51	89.80	8	3,338	0.24%
2021/11/15	5	92.66	23	89.84	94.30	-18	2,987	-0.60%
2021/11/12	7	86.50	7	86.86	85.80	0	2,733	0.00%
2021/11/11	5	85.56	4	86.10	85.90	1	2,700	0.04%
2021/11/10	2	85.75	0	0.00	85.70	2	2,730	0.07%
2021/11/09	6.3	84.84	7	85.11	84.90	-0.7	2,747	-0.03%
2021/11/08	10.5	84.91	10	85.11	84.10	0.5	2,768	0.02%
2021/11/05	3	86.43	2	87.25	87.10	1	2,769	0.04%
2021/11/04	8	88.63	6	88.10	87.60	2	2,776	0.07%
2021/11/03	13	86.88	20	87.22	87.30	-7	2,807	-0.25%
2021/11/02	11	87.51	10	87.23	86.20	1	2,751	0.04%
2021/11/01	18.2	89.14	16	88.67	87.70	2.2	2,682	0.08%
2021/10/29	30	87.36	35	87.87	88.50	-5	2,551	-0.20%
2021/10/28	49	87.23	49.1	87.14	87.60	-0.1	2,440	-0.01%
2021/10/27	12	82.76	18	83.06	83.60	-6	2,248	-0.27%
2021/10/26	28	81.68	24	81.61	81.00	4	2,177	0.18%
2021/10/25	26	78.78	18.1	78.69	79.10	7.9	2,043	0.39%
2021/10/22	2	76.75	10	77.09	77.30	-8	2,101	-0.38%
2021/10/21	6	77.68	13	78.16	76.20	-7	2,199	-0.32%
2021/10/20	12	77.10	10	77.14	77.60	2	2,283	0.09%
2021/10/19	11	76.44	7	76.29	76.90	4	2,324	0.17%
2021/10/18	8	74.79	1	74.60	74.40	7	2,366	0.30%
2021/10/15	1	75.50	0	0.00	75.50	1	2,483	0.04%
2021/10/13	1	73.50	0	0.00	72.80	1	2,665	0.04%
2021/10/12	0	0.00	1	75.00	74.60	-1	2,734	-0.04%
2021/10/08	0	0.00	2	75.40	75.50	-2	2,802	-0.07%
2021/10/07	0	0.00	6	75.35	75.50	-6	2,914	-0.21%
2021/10/06	4	73.80	3	74.07	73.00	1	3,545	0.03%
2021/10/05	1.1	71.96	3	72.37	73.50	-1.9	3,752	-0.05%
2021/10/04	0	73.20	0	0.00	71.50	0	3,780	0.00%
2021/10/01	11	73.55	7	73.94	73.50	4	3,819	0.10%
2021/09/30	1	75.20	0	0.00	76.80	1	3,870	0.03%
2021/09/29	8	76.49	2	75.70	75.70	6	4,236	0.14%
2021/09/28	5	78.58	2	78.90	78.30	3	4,308	0.07%
2021/09/27	14	79.76	10	80.05	79.50	4	4,375	0.09%
2021/09/24	1	80.20	2	79.60	80.10	-1	4,502	-0.02%
2021/09/23	6	80.17	5	79.40	79.40	1	4,629	0.02%
2021/09/22	1	78.20	3	78.50	79.20	-2	4,870	-0.04%
2021/09/17	5	79.70	1	79.50	79.80	4	5,327	0.08%
2021/09/16	0	0.00	3.4	80.37	80.30	-3.4	5,816	-0.06%
2021/09/15	14	79.34	11	79.47	79.50	3	5,953	0.05%
2021/09/13	9	78.93	0	0.00	79.00	9	5,972	0.15%
2021/09/10	3	79.50	2	79.65	79.80	1	5,997	0.02%
2021/09/09	1	78.90	3	79.27	79.90	-2	6,033	-0.03%
2021/09/08	3	78.96	5	78.20	78.20	-2	6,034	-0.03%
2021/09/07	5	80.04	5.5	80.09	80.80	-0.5	6,014	-0.01%
2021/09/06	5	82.10	3.7	83.30	81.10	1.3	6,010	0.02%
2021/09/03	3	82.47	3	83.29	82.30	0	6,001	0.00%
2021/09/02	9	84.00	6.2	85.21	82.50	2.8	5,999	0.05%
2021/09/01	17.5	85.97	10.3	85.70	84.40	7.2	5,976	0.12%
2021/08/31	2.5	82.56	2.7	83.03	83.70	-0.2	5,808	0.00%
2021/08/30	10.5	83.02	2	82.30	82.60	8.5	5,832	0.15%
2021/08/27	10	83.63	15	83.10	83.00	-5	5,834	-0.09%
2021/08/26	3.5	84.06	6	84.02	84.40	-2.5	5,837	-0.04%
2021/08/25	12.5	83.54	6	83.53	83.40	6.5	5,850	0.11%
2021/08/24	5.5	80.75	0	0.00	81.10	5.5	5,818	0.09%
2021/08/23	2	81.40	5	81.22	81.40	-3	5,850	-0.05%
2021/08/20	1	79.80	2	78.70	78.60	-1	5,873	-0.02%
2021/08/19	6	78.97	7	79.39	78.50	-1	5,897	-0.02%
2021/08/18	4	78.30	9	78.16	80.70	-5	5,935	-0.08%
2021/08/17	10	80.01	2	79.70	78.50	8	5,938	0.13%
2021/08/16	8	79.95	4	80.43	79.90	4	5,943	0.07%
2021/08/13	17	84.16	12	84.92	83.00	5	5,914	0.08%
2021/08/12	23	85.35	35	84.74	85.50	-12	5,910	-0.20%
2021/08/11	5	82.38	13	82.52	81.50	-8	5,905	-0.14%
2021/08/10	4	85.63	9	85.61	85.30	-5	5,891	-0.08%
2021/08/09	21	86.59	18	86.63	86.00	3	5,919	0.05%
2021/08/06	4	85.45	89	85.40	84.80	-85	5,888	-1.44%
2021/08/05	2	86.30	2	87.25	86.00	0	5,938	0.00%
2021/08/03	8	87.39	4	87.88	88.00	4	6,078	0.07%
2021/08/02	1.1	85.27	2.2	86.68	86.60	-1.1	6,180	-0.02%
2021/07/30	2	86.60	0	0.00	85.80	2	6,216	0.03%
2021/07/29	0	0.00	2	86.60	87.10	-2	6,226	-0.03%
2021/07/28	8	85.53	8	85.99	85.90	0	6,249	0.00%
2021/07/27	20	90.50	25	90.38	89.30	-5	6,322	-0.08%
2021/07/26	18	91.80	20.6	91.52	91.70	-2.6	6,284	-0.04%
2021/07/23	4.2	89.61	5.6	90.42	89.20	-1.4	6,240	-0.02%
2021/07/22	9	89.02	8	89.35	89.20	1	6,484	0.02%
2021/07/21	15	88.96	31.3	89.25	88.20	-16.3	6,516	-0.25%
2021/07/20	16	87.04	8.7	87.25	86.60	7.3	6,441	0.11%
2021/07/19	29	90.14	12	89.58	89.50	17	6,373	0.27%
2021/07/16	8	91.30	10	91.42	91.30	-2	6,365	-0.03%
2021/07/15	5	90.38	3	91.17	90.40	2	6,363	0.03%
2021/07/14	16	91.01	18	91.31	90.60	-2	6,334	-0.03%
2021/07/13	82	95.87	99	97.28	92.20	-17	6,255	-0.27%
2021/07/12	18	92.92	43	92.99	94.30	-25	5,656	-0.44%
2021/07/09	3	90.17	2	90.80	90.20	1	5,498	0.02%
2021/07/08	2	91.00	2	90.35	91.10	0	5,553	0.00%
2021/07/07	10	90.76	0.4	91.53	90.80	9.7	5,573	0.17%
2021/07/06	103.5	94.87	106	95.34	92.10	-2.6	5,563	-0.05%	大買/大賣/
2021/07/05	1	92.00	11	91.78	91.60	-10	5,337	-0.19%
2021/07/02	7	88.94	14	90.30	89.20	-7	5,510	-0.13%
2021/07/01	21	89.61	11	89.70	88.00	10	5,490	0.18%
2021/06/30	8	92.30	6.1	92.77	92.00	1.9	5,433	0.04%
2021/06/29	24.1	92.54	32	92.62	92.50	-7.9	5,408	-0.15%
2021/06/28	47	93.39	67	93.90	92.40	-20	5,203	-0.38%
2021/06/25	93	89.96	131	90.61	91.00	-38	4,772	-0.80%	大賣/
2021/06/24	23	84.92	25.5	85.28	86.20	-2.5	4,312	-0.06%
2021/06/23	3	79.70	7	80.99	81.90	-4	4,197	-0.10%
2021/06/22	4	80.50	0.6	80.90	79.70	3.4	4,216	0.08%
2021/06/21	5	82.12	1	82.80	80.80	4	4,232	0.09%
2021/06/18	9.1	82.88	7	82.96	83.30	2.1	4,293	0.05%
2021/06/16	8	82.70	0	0.00	80.90	8	4,455	0.18%
2021/06/15	5.9	82.46	3	82.30	82.00	2.9	4,576	0.06%
2021/06/11	4	81.43	1.2	81.77	81.20	2.8	4,646	0.06%
2021/06/09	2.5	80.46	6	80.88	80.50	-3.5	4,810	-0.07%
2021/06/08	3.5	80.03	1	81.40	79.90	2.5	4,865	0.05%
2021/06/07	2.1	79.74	1	80.30	80.90	1.1	5,077	0.02%
2021/06/04	4	80.93	2	80.95	81.00	2	5,210	0.04%
2021/06/03	0	0.00	5	81.68	81.90	-5	5,331	-0.09%
2021/06/02	3	81.13	6	80.83	80.60	-3	5,422	-0.06%
2021/06/01	21	82.78	20	84.18	82.50	1	5,826	0.02%
2021/05/31	2	82.15	6	81.75	82.00	-4	5,898	-0.07%
2021/05/28	1	81.00	6	80.73	81.20	-5	5,980	-0.08%
2021/05/27	2	79.20	6	79.78	79.20	-4	6,098	-0.07%
2021/05/26	7	79.56	10	79.38	79.00	-3	6,293	-0.05%
2021/05/25	4	78.13	3.9	78.81	78.20	0.1	6,397	0.00%
2021/05/24	1	76.70	4	76.85	77.40	-3	6,618	-0.05%
2021/05/21	5.5	75.54	6.5	75.49	76.20	-1	6,937	-0.01%
2021/05/20	11	74.22	13.4	74.74	73.90	-2.4	7,728	-0.03%
2021/05/19	6.5	74.28	6.8	74.10	75.00	-0.3	8,583	0.00%
2021/05/18	8	72.59	8	73.14	73.60	0	8,963	0.00%
2021/05/17	5	69.50	9	70.61	68.30	-4	8,983	-0.04%
2021/05/14	11.5	74.13	9.5	75.00	73.50	2	9,000	0.02%
2021/05/13	6	70.98	24.3	73.83	74.20	-18.3	9,084	-0.20%
2021/05/12	46	70.55	33	71.74	72.00	13	9,244	0.14%
2021/05/11	7.1	77.74	10	78.40	77.60	-2.9	9,154	-0.03%
2021/05/10	33	84.48	22	84.22	82.50	11	9,133	0.12%
2021/05/07	0	0.00	4.3	84.45	84.50	-4.3	9,148	-0.05%
2021/05/06	0	0.00	0.4	78.00	76.90	-0.4	9,143	0.00%
2021/05/05	6	77.80	4.1	77.47	77.00	1.9	9,153	0.02%
2021/05/04	16	78.93	9.4	79.82	78.10	6.6	9,146	0.07%
2021/05/03	5	85.98	3.1	86.96	85.60	1.9	9,019	0.02%
2021/04/29	9.2	89.09	24	89.80	88.70	-14.8	8,986	-0.16%
2021/04/28	61	92.60	39	92.97	90.70	22	8,972	0.25%
2021/04/27	1	90.00	33	90.69	91.20	-32	8,731	-0.37%
2021/04/26	1	88.70	8	89.39	88.90	-7	8,680	-0.08%
2021/04/23	0	0.00	5.3	87.96	88.20	-5.3	8,683	-0.06%
2021/04/22	15	88.09	11	89.05	86.60	4	8,696	0.05%
2021/04/21	27	89.21	23	90.10	88.80	4	8,661	0.05%
2021/04/20	18	89.72	16	89.58	90.00	2	8,621	0.02%
2021/04/19	6	89.12	3	89.80	88.80	3	8,673	0.03%
2021/04/16	42	90.03	12	90.30	89.80	30	8,803	0.34%
2021/04/15	10	88.19	14	89.70	89.30	-4	8,847	-0.05%
2021/04/14	58.1	87.27	14	87.69	87.40	44.1	8,872	0.50%
2021/04/13	10	88.64	1	88.10	88.10	9	8,858	0.10%
2021/04/12	17	91.45	3.1	91.47	90.00	13.9	8,845	0.16%
2021/04/09	45	92.39	8	91.41	90.70	37	8,899	0.42%
2021/04/08	58	92.59	38	92.11	93.30	20	8,771	0.23%
2021/04/07	6	89.47	7.1	89.25	89.20	-1.1	8,521	-0.01%
2021/04/06	20	88.22	9	88.62	87.70	11	8,521	0.13%
2021/04/01	25	90.11	18	90.19	89.70	7	8,460	0.08%
2021/03/31	8	89.62	6.2	89.51	89.30	1.8	8,378	0.02%
2021/03/30	7	88.94	0	0.00	88.90	7	8,353	0.08%
2021/03/29	3.1	88.58	0	0.00	88.80	3.1	8,334	0.04%
2021/03/26	0	0.00	4	87.85	88.20	-4	8,323	-0.05%
2021/03/25	5	86.42	3	86.23	86.30	2	8,295	0.02%
2021/03/24	6	87.70	3	87.60	87.50	3	8,304	0.04%
2021/03/23	12	87.69	5	88.92	87.10	7	8,284	0.08%
2021/03/22	17.2	89.57	18	89.52	88.80	-0.8	8,227	-0.01%
2021/03/19	8.1	90.97	15	91.27	91.10	-6.9	8,208	-0.08%
2021/03/18	16	91.13	18	91.03	91.20	-2	8,174	-0.02%
2021/03/17	11	89.92	17	90.39	89.30	-6	8,218	-0.07%
2021/03/16	18	90.48	29	90.39	89.90	-11	8,359	-0.13%
2021/03/15	4	89.53	5	89.12	88.80	-1	8,476	-0.01%
2021/03/12	11	89.66	4	89.95	89.10	7	8,447	0.08%
2021/03/11	60	91.81	49	91.94	90.10	11	8,423	0.13%
2021/03/10	13	90.35	15	90.91	90.40	-2	8,239	-0.02%
2021/03/09	5	88.12	10	87.98	89.20	-5	8,160	-0.06%
2021/03/08	16	87.83	9	87.31	87.00	7	8,088	0.09%
2021/03/05	103	89.61	108	90.72	88.10	-5	8,016	-0.06%	大買/大賣/
2021/03/04	25	86.75	8	86.95	86.10	17	7,670	0.22%
2021/03/03	21	90.00	8.1	90.82	89.80	12.9	7,702	0.17%
2021/03/02	60.1	90.07	31	89.99	88.90	29.1	7,600	0.38%
2021/02/26	35	91.62	45.1	92.49	92.00	-10.1	7,479	-0.13%
2021/02/25	23	90.17	15	91.01	89.70	8	7,279	0.11%
2021/02/24	59.3	92.94	26	93.67	90.70	33.2	7,132	0.47%
2021/02/23	58	92.71	63	92.39	93.20	-5	6,872	-0.07%
2021/02/22	231.3	98.73	115	98.56	95.80	116.3	6,549	1.78%	大買/大賣/鉅額交易
2021/02/19	141	88.87	178	89.13	94.00	-37	5,820	-0.64%	大買/大賣/
2021/02/18	43	83.68	62.1	83.04	85.50	-19.1	4,952	-0.39%
2021/02/17	1	76.00	12	76.89	77.80	-11	4,570	-0.24%
2021/02/05	51.1	76.14	42	76.00	75.60	9.1	4,508	0.20%
2021/02/04	135	77.09	147	77.22	77.10	-12	4,465	-0.27%	大買/大賣/
2021/02/03	57	76.73	74.4	76.90	75.70	-17.4	4,357	-0.40%
2021/02/02	3	72.83	7	73.20	72.40	-4	4,182	-0.10%
2021/02/01	23	72.49	17.2	72.39	72.30	5.8	4,219	0.14%
2021/01/29	28	76.68	34	76.28	73.80	-6	4,167	-0.14%
2021/01/28	13	74.49	20.2	75.20	74.30	-7.2	4,016	-0.18%
2021/01/27	8	73.76	13.5	74.49	74.80	-5.5	3,975	-0.14%
2021/01/26	13	73.73	10	74.92	72.90	3	3,935	0.08%
2021/01/25	4.1	73.89	5.2	74.26	73.90	-1.1	3,903	-0.03%
2021/01/22	5	72.02	19	72.68	73.20	-14	3,877	-0.36%
2021/01/21	9.1	71.46	15	71.27	71.00	-6	3,846	-0.15%
2021/01/20	25.1	73.02	26	72.94	72.10	-0.9	3,809	-0.02%
2021/01/19	20	74.97	1	75.60	75.20	19	3,750	0.51%
2021/01/18	12	73.34	11.7	73.90	73.80	0.3	3,709	0.01%
2021/01/15	8.1	76.03	3	75.97	75.50	5.1	3,670	0.14%
2021/01/14	6	77.48	28	77.91	77.70	-22	3,619	-0.61%
2021/01/13	13	77.12	14	76.85	76.70	-1	3,590	-0.03%
2021/01/12	17	77.62	15	77.42	76.10	2	3,555	0.06%
2021/01/11	39	78.85	34	78.65	79.90	5	3,465	0.14%
2021/01/08	64	77.34	9	78.24	77.60	55	3,298	1.67%
2021/01/07	8	77.00	6	77.00	77.10	2	3,212	0.06%
2021/01/06	10	75.29	13	76.00	74.60	-3	3,156	-0.10%
2021/01/05	4	77.68	2	77.25	77.50	2	3,075	0.07%
2021/01/04	14	77.04	23	77.50	78.00	-9	3,019	-0.30%
2020/12/31	5	74.16	3	74.47	73.90	2	2,905	0.07%
2020/12/30	3	74.47	1	74.40	74.30	2	2,885	0.07%
2020/12/29	2	74.00	11.2	74.30	73.70	-9.2	2,867	-0.32%
2020/12/28	1	73.00	13	73.45	73.00	-12	2,810	-0.43%
2020/12/25	10	72.40	5	73.30	72.70	5	2,798	0.18%
2020/12/24	3	72.57	13	72.57	72.70	-10	2,779	-0.36%
2020/12/23	9	70.73	2	72.00	71.70	7	2,781	0.25%
2020/12/22	10.2	71.47	1	71.90	70.20	9.2	2,781	0.33%
2020/12/21	10	72.67	3	71.63	72.20	7	2,772	0.25%
2020/12/18	11.2	74.15	15.2	74.24	73.60	-4	2,747	-0.15%
2020/12/17	1	72.30	1	72.90	72.30	0	2,701	0.00%
2020/12/16	21	73.93	37	73.02	72.50	-16	2,699	-0.59%
2020/12/15	41	73.35	32	72.03	72.20	9	2,672	0.34%
2020/12/14	8	76.48	6	76.53	75.50	2	2,592	0.08%
2020/12/11	46	79.17	39	78.32	77.20	7	2,545	0.27%
2020/12/10	53	78.67	32	78.87	79.90	21	2,382	0.88%
2020/12/09	38	78.32	38	77.66	78.80	0	2,176	0.00%
2020/12/08	4	73.38	4	73.35	73.30	0	1,938	0.00%
2020/12/07	4	72.40	3	72.90	72.50	1	1,922	0.05%
2020/12/04	10	74.08	4	73.95	73.70	6	1,889	0.32%
2020/12/03	4	74.70	9	74.13	74.20	-5	1,868	-0.27%
2020/12/02	11	73.32	15	73.57	73.90	-4	1,793	-0.22%
2020/12/01	9	72.31	12	72.39	72.40	-3	1,747	-0.17%
2020/11/30	15	73.65	12	74.21	73.20	3	1,727	0.17%
2020/11/27	25	72.78	43.5	73.60	74.00	-18.5	1,682	-1.10%
2020/11/26	5	71.12	3	70.90	70.70	2	1,507	0.13%
2020/11/25	6	70.53	3	71.00	70.20	3	1,493	0.20%
2020/11/24	5.5	70.84	4	70.75	70.60	1.5	1,471	0.10%
2020/11/23	2	70.05	0	0.00	69.70	2	1,450	0.14%
2020/11/20	3	69.70	1	69.60	70.00	2	1,459	0.14%
2020/11/19	4	69.38	2	69.50	69.30	2	1,458	0.14%
2020/11/18	9	71.00	7.2	70.64	70.30	1.8	1,453	0.12%
2020/11/17	1	69.50	5	69.32	69.40	-4	1,379	-0.29%
2020/11/16	5	69.30	2	69.60	68.70	3	1,424	0.21%
2020/11/13	3.4	68.83	0	0.00	68.90	3.4	1,413	0.24%
2020/11/12	3	69.27	9	69.33	69.00	-6	1,426	-0.42%
2020/11/10	8	68.56	20.1	68.78	68.50	-12.1	1,405	-0.86%
2020/11/09	2	67.40	5.5	66.74	67.90	-3.5	1,366	-0.26%
2020/11/06	0	65.50	0	0.00	64.70	0	1,330	0.00%
2020/11/05	1	64.80	0.2	65.60	64.90	0.8	1,371	0.06%
2020/11/04	0	0.00	1.1	65.11	65.30	-1.1	1,386	-0.08%
2020/11/03	2	64.90	1	64.90	64.70	1	1,411	0.07%
2020/10/29	0	0.00	1	62.90	63.90	-1	1,514	-0.07%
2020/10/26	1	64.90	0	65.60	64.90	1	1,581	0.06%
2020/10/22	1	65.30	0	0.00	65.30	1	1,660	0.06%
2020/10/19	0	0.00	2	65.40	65.70	-2	1,809	-0.11%
2020/10/16	3	64.90	0	0.00	64.80	3	1,906	0.16%
2020/10/15	3	66.03	1	66.00	65.60	2	1,973	0.10%
2020/10/14	2	66.55	1	66.30	66.60	1	1,992	0.05%
2020/10/12	1	65.60	0	0.00	65.30	1	2,061	0.05%
2020/10/08	3	66.37	1	66.60	66.00	2	2,110	0.09%
2020/09/28	1	65.80	5	65.14	65.30	-4	3,547	-0.11%
2020/09/25	1	61.70	0	0.00	62.20	1	3,596	0.03%
2020/09/24	2	63.90	2	63.60	63.90	0	3,593	0.00%
2020/09/21	1	67.90	0	0.00	67.10	1	3,647	0.03%
2020/09/18	0	0.00	1	67.80	68.10	-1	3,653	-0.03%
2020/09/17	8	67.80	7	67.91	67.90	1	3,672	0.03%
2020/09/15	0	0.00	1	66.90	66.80	-1	3,674	-0.03%
2020/09/14	1	66.30	2	65.75	66.30	-1	3,807	-0.03%
2020/09/10	1	64.60	1	65.30	64.40	0	3,849	0.00%
2020/09/09	1	64.40	1	64.20	64.60	0	3,879	0.00%
2020/09/08	2	65.05	1	65.50	65.10	1	3,898	0.03%
2020/09/04	2	66.20	0	0.00	66.40	2	3,990	0.05%
2020/09/03	2	67.70	1	68.20	67.50	1	4,170	0.02%
2020/09/02	3	68.20	2.6	68.56	68.20	0.4	4,182	0.01%
2020/08/31	0	0.00	0.4	66.50	66.00	-0.4	4,173	-0.01%
2020/08/28	1	65.80	0	0.00	66.10	1	4,203	0.02%
2020/08/26	0	0.00	1	66.60	66.60	-1	4,415	-0.02%
2020/08/25	0	0.00	1	65.20	65.30	-1	4,424	-0.02%
2020/08/21	1	65.00	0	0.00	65.00	1	4,434	0.02%
2020/08/20	17	64.16	16	64.80	63.60	1	4,430	0.02%
2020/08/19	4	69.33	1	68.90	68.50	3	4,386	0.07%
2020/08/18	7	70.31	0	0.00	70.30	7	4,369	0.16%
2020/08/17	2	70.70	2	71.05	70.80	0	4,367	0.00%
2020/08/14	0	0.00	3	71.00	70.70	-3	4,370	-0.07%
2020/08/13	4	70.15	4	70.90	70.00	0	4,368	0.00%
2020/08/12	20	70.19	10	70.60	69.90	10	4,365	0.23%
2020/08/11	16	71.01	24	70.37	71.10	-8	4,377	-0.18%
2020/08/10	0	0.00	2	70.00	69.90	-2	4,387	-0.05%
2020/08/07	9	71.37	2	72.05	70.80	7	4,407	0.16%
2020/08/06	1	72.00	15	71.90	71.60	-14	4,397	-0.32%
2020/08/05	21	71.29	22	71.20	71.30	-1	4,403	-0.02%
2020/08/04	9	70.01	12	70.13	69.90	-3	4,400	-0.07%
2020/08/03	1	68.70	1	69.20	69.00	0	4,527	0.00%
2020/07/31	1	68.60	2	69.10	69.00	-1	4,580	-0.02%
2020/07/29	5	67.86	10	67.82	68.50	-5	4,577	-0.11%
2020/07/28	3	68.07	3	69.90	67.30	0	4,577	0.00%
2020/07/27	2	69.05	2	69.00	69.00	0	4,590	0.00%
2020/07/24	19	70.61	9	70.09	70.40	10	4,594	0.22%
2020/07/23	4	72.68	1	72.30	72.30	3	4,568	0.07%
2020/07/22	4	73.35	4	73.88	73.00	0	4,581	0.00%
2020/07/21	3	71.80	4	72.35	72.00	-1	4,496	-0.02%
2020/07/20	0	0.00	1	71.10	71.00	-1	4,452	-0.02%
2020/07/17	8	71.31	43	71.12	71.20	-35	4,448	-0.79%
2020/07/16	4	72.03	5	71.98	71.50	-1	4,457	-0.02%
2020/07/15	6	72.50	4	71.20	71.20	2	4,439	0.05%
2020/07/14	47	72.93	14	73.54	72.60	33	4,456	0.74%
2020/07/13	14	75.47	13	75.25	75.20	1	4,414	0.02%
2020/07/10	40	76.35	32	76.68	75.00	8	4,421	0.18%
2020/07/09	62	80.44	61	80.61	79.90	1	4,363	0.02%
2020/07/08	93	80.90	94	81.25	81.40	-1	4,194	-0.02%
2020/07/07	38	74.11	37.3	74.82	77.10	0.7	3,612	0.02%
2020/07/06	0	0.00	11	71.96	72.10	-11	3,368	-0.33%
2020/07/03	0	0.00	2	70.90	70.60	-2	3,365	-0.06%
2020/07/02	6	71.25	1	71.40	71.20	5	3,431	0.15%
2020/07/01	0	0.00	1	71.00	71.00	-1	3,440	-0.03%
2020/06/30	0	0.00	1	70.40	70.10	-1	3,412	-0.03%
2020/06/29	2	69.00	0.2	69.40	68.80	1.8	3,425	0.05%
2020/06/23	2	70.20	1	69.70	70.10	1	3,459	0.03%
2020/06/22	6	70.80	6	70.48	70.70	0	3,480	0.00%
2020/06/19	20	71.70	18	71.48	70.00	2	3,529	0.06%
2020/06/18	9	70.58	5	70.44	70.70	4	3,433	0.12%
2020/06/17	9	70.37	9	70.67	70.30	0	3,447	0.00%
2020/06/16	5	69.56	2	69.55	69.70	3	3,475	0.09%
2020/06/15	0	0.00	2	69.00	68.00	-2	3,541	-0.06%
2020/06/12	3	68.80	4.5	68.02	68.80	-1.5	3,559	-0.04%
2020/06/11	7	70.31	11	71.15	69.90	-4	3,586	-0.11%
2020/06/10	15	74.19	15	73.85	72.20	0	3,590	0.00%
2020/06/09	3	71.70	3	72.40	72.40	0	3,506	0.00%
2020/06/08	6	71.87	1	71.60	71.50	5	3,570	0.14%
2020/06/05	3	71.80	4.2	72.03	72.50	-1.2	3,567	-0.03%
2020/06/04	3	71.90	2	72.05	71.40	1	3,593	0.03%
2020/06/03	24	73.12	22	72.52	72.40	2	3,618	0.06%
2020/06/02	28	72.63	26	72.57	72.30	2	3,568	0.06%
2020/06/01	3	70.30	3	70.03	70.60	0	3,436	0.00%
2020/05/29	1	68.50	3	68.63	68.50	-2	3,434	-0.06%
2020/05/28	1	69.50	2	71.00	68.80	-1	3,474	-0.03%
2020/05/27	2	70.70	2	70.20	70.20	0	3,511	0.00%
2020/05/26	2	70.10	1	69.80	69.50	1	3,585	0.03%
2020/05/25	1	69.00	2	67.55	69.00	-1	3,620	-0.03%
2020/05/22	8	68.44	4	68.78	68.10	4	3,694	0.11%
2020/05/21	0	0.00	1	70.00	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	1	68.70	68.20	-1	3,767	-0.03%
2020/05/19	2	68.25	3	67.90	68.00	-1	3,884	-0.03%
2020/05/18	1	66.81	1	67.30	67.30	0	4,012	0.00%
2020/05/15	3	68.03	5	67.52	67.20	-2	4,013	-0.05%
2020/05/14	4	69.45	3	70.33	68.80	1	4,008	0.02%
2020/05/13	3	70.90	5	71.04	70.80	-2	4,004	-0.05%
2020/05/12	8	71.21	14	70.91	71.00	-6	4,052	-0.15%
2020/05/11	2	71.10	8	70.85	70.90	-6	4,099	-0.15%
2020/05/08	26	71.44	20	71.75	70.70	6	4,087	0.15%
2020/05/07	9	73.93	10	73.36	74.60	-1	3,973	-0.03%
2020/05/06	4	71.00	4	71.65	71.30	0	3,944	0.00%
2020/05/05	2	71.25	4	71.53	71.20	-2	3,964	-0.05%
2020/05/04	12	70.83	9	71.00	70.70	3	4,041	0.07%
2020/04/30	16	72.39	9	72.48	72.60	7	4,096	0.17%
2020/04/29	8	71.14	8	71.49	71.30	0	4,105	0.00%
2020/04/28	12	70.66	2.4	70.83	70.40	9.6	4,132	0.23%
2020/04/27	4	70.38	9	69.99	70.40	-5	4,228	-0.12%
2020/04/24	4	68.20	6	68.55	68.20	-2	4,231	-0.05%
2020/04/23	7	68.46	4	69.13	68.50	3	4,294	0.07%
2020/04/22	4	68.23	5	67.12	68.50	-1	4,402	-0.02%
2020/04/21	5	69.02	4	69.75	67.50	1	4,488	0.02%
2020/04/20	1	70.40	4	69.88	70.40	-3	4,530	-0.07%
2020/04/17	3	69.87	3	70.27	69.20	0	4,584	0.00%
2020/04/16	8	69.83	5.6	69.47	69.70	2.4	4,725	0.05%
2020/04/15	13	70.02	19	69.51	70.10	-6	4,829	-0.13%
2020/04/14	21	69.52	15.3	69.41	69.70	5.7	4,917	0.12%
2020/04/13	6	67.28	9	67.30	67.40	-3	5,160	-0.06%
2020/04/10	4	67.23	6	67.00	66.80	-2	5,536	-0.04%
2020/04/09	6	68.38	2	68.45	67.30	4	5,868	0.07%
2020/04/08	4	66.93	3	66.97	68.40	1	6,121	0.02%
2020/04/07	1	63.70	10	65.07	66.60	-9	6,268	-0.14%
2020/04/06	1	62.50	1	61.90	62.40	0	6,416	0.00%
2020/04/01	2	61.45	2	61.90	62.00	0	6,722	0.00%
2020/03/31	12	61.23	4	62.20	61.00	8	7,310	0.11%
2020/03/30	0	0.00	8	59.65	61.90	-8	7,651	-0.10%
2020/03/27	23	61.96	16.6	62.72	61.00	6.4	7,928	0.08%
2020/03/26	4	61.10	8	60.60	61.80	-4	8,385	-0.05%
2020/03/25	11	61.66	21	62.19	61.60	-10	8,673	-0.12%
2020/03/24	17	57.85	24	57.92	58.90	-7	8,750	-0.08%
2020/03/23	9	54.08	8	56.16	54.10	1	8,864	0.01%
2020/03/20	21	55.38	49	55.73	57.50	-28	9,195	-0.30%
2020/03/19	21	54.19	9	52.96	52.30	12	9,238	0.13%
2020/03/18	6	61.37	8	59.19	58.10	-2	9,165	-0.02%
2020/03/17	9	60.72	10	62.04	60.20	-1	9,235	-0.01%
2020/03/16	9	65.49	12	67.15	62.00	-3	9,171	-0.03%
2020/03/13	10	65.31	14	65.98	68.00	-4	9,102	-0.04%
2020/03/12	14	73.54	8	76.01	71.00	6	9,013	0.07%
2020/03/11	6	80.15	3	79.20	78.50	3	8,929	0.03%
2020/03/10	5	78.22	10	77.83	80.80	-5	8,950	-0.06%
2020/03/09	10	79.71	7	79.66	79.00	3	8,906	0.03%
2020/03/06	9	83.20	9	83.59	83.20	0	8,846	0.00%
2020/03/05	11	84.61	10	84.98	84.60	1	8,831	0.01%
2020/03/04	6	83.55	3	83.03	83.70	3	8,817	0.03%
2020/03/03	12	83.99	15	84.11	83.70	-3	8,805	-0.03%
2020/03/02	13	81.99	11	82.90	81.50	2	8,759	0.02%
2020/02/27	11	86.27	8	86.51	83.70	3	8,723	0.03%
2020/02/26	17	88.82	14	89.06	88.30	3	8,644	0.03%
2020/02/25	22	90.43	7	90.93	90.30	15	8,605	0.17%
2020/02/24	9	91.59	9	90.58	91.90	0	8,532	0.00%
2020/02/21	9	90.48	11	90.54	90.70	-2	8,502	-0.02%
2020/02/20	18	91.86	19	91.88	91.00	-1	8,474	-0.01%
2020/02/19	27	90.10	28.9	90.34	92.10	-1.9	8,358	-0.02%
2020/02/18	8	88.31	8	88.83	88.30	0	8,233	0.00%
2020/02/17	3	88.20	4	88.73	88.40	-1	8,238	-0.01%
2020/02/14	6	88.80	6	88.15	88.80	0	8,215	0.00%
2020/02/13	10	87.61	7	88.29	87.80	3	8,200	0.04%
2020/02/12	30	88.19	24	87.96	88.50	6	8,187	0.07%
2020/02/11	0	86.50	0	0.00	85.50	0	8,131	0.00%
2020/02/10	5	82.96	7	83.67	84.00	-2	8,140	-0.02%
2020/02/07	15	85.90	1	87.10	85.40	14	8,138	0.17%
2020/02/06	21	87.93	27	87.61	88.00	-6	8,139	-0.07%
2020/02/05	32	87.57	54	88.15	86.70	-22	8,141	-0.27%
2020/02/04	13	87.24	16	87.53	87.60	-3	8,089	-0.04%
2020/02/03	40	82.95	52	81.72	84.80	-12	8,065	-0.15%
2020/01/31	34	86.19	32	86.06	86.50	2	8,256	0.02%
2020/01/30	44	87.99	107	87.19	86.60	-63	8,282	-0.76%	大賣/
2020/01/20	5	94.50	9	95.47	96.20	-4	8,158	-0.05%
2020/01/17	14	95.60	5	95.96	95.00	9	8,174	0.11%
2020/01/16	25	95.10	24	95.78	96.60	1	8,264	0.01%
2020/01/15	34	97.43	25	95.77	95.50	9	8,159	0.11%
2020/01/14	28	99.30	30	98.34	98.30	-2	8,055	-0.02%
2020/01/13	22	97.83	22	98.16	98.20	0	7,961	0.00%
2020/01/10	57	100.24	36	98.67	97.00	21	7,897	0.27%
2020/01/09	32	99.81	36.1	100.03	100.50	-4.1	7,686	-0.05%
2020/01/08	72	99.30	84	99.54	97.40	-12	7,556	-0.16%
2020/01/07	57	100.54	30	98.99	99.20	27	7,403	0.36%
2020/01/06	39	106.14	44	106.35	103.00	-5	7,077	-0.07%
2020/01/03	42	106.08	36	105.56	104.50	6	6,656	0.09%
2020/01/02	93	110.22	64	109.46	108.50	29	6,306	0.46%
2019/12/31	45	105.83	37	106.72	108.00	8	6,011	0.13%
2019/12/30	24	106.63	33	106.45	105.50	-9	5,801	-0.16%
2019/12/27	88	106.68	68	106.79	106.00	20	5,576	0.36%
2019/12/26	203	107.09	246	106.37	106.50	-43	5,269	-0.82%	大買/大賣/
2019/12/25	111	99.48	95	99.46	101.50	16	4,672	0.34%	大買/
2019/12/24	61	96.31	60	96.35	96.50	1	4,318	0.02%
2019/12/23	82	96.54	96	96.59	95.80	-14	4,028	-0.35%
2019/12/20	61	87.73	45	88.04	88.90	16	3,572	0.45%
2019/12/19	19	87.19	19	87.64	85.60	0	3,250	0.00%
2019/12/18	9	86.09	10	86.56	86.50	-1	3,126	-0.03%
2019/12/17	20	85.97	30.5	86.10	86.00	-10.5	3,007	-0.35%
2019/12/16	14	81.83	25	81.82	82.80	-11	2,674	-0.41%
2019/12/13	4	80.28	1	80.50	79.10	3	2,585	0.12%
2019/12/12	11	80.95	12	81.30	80.20	-1	2,560	-0.04%
2019/12/11	2	79.00	0.3	79.80	79.10	1.7	2,464	0.07%
2019/12/10	1	78.60	1	79.00	79.20	0	2,462	0.00%
2019/12/09	3	79.00	2.2	79.21	78.90	0.8	2,476	0.03%
2019/12/06	3	78.47	0.1	79.00	78.40	2.9	2,492	0.12%
2019/12/05	0	0.00	1	78.90	78.70	-1	2,519	-0.04%
2019/12/04	1	77.30	1	76.50	77.10	0	2,481	0.00%
2019/12/03	1	77.10	0	0.00	77.10	1	2,497	0.04%
2019/12/02	2	77.25	1	78.10	77.40	1	2,515	0.04%
2019/11/29	1	77.60	1	77.80	78.40	0	2,554	0.00%
2019/11/28	2	78.00	2	77.80	77.80	0	2,560	0.00%
2019/11/27	1	78.30	0	0.00	78.70	1	2,591	0.04%
2019/11/26	0.5	78.90	1	78.50	78.90	-0.5	2,729	-0.02%
2019/11/25	1	77.40	1	77.90	77.40	0	2,839	0.00%
2019/11/22	0	0.00	0.1	77.00	76.50	-0.1	2,859	0.00%
2019/11/21	1	76.50	1	75.70	76.50	0	2,896	0.00%
2019/11/20	2	76.60	1	76.50	76.60	1	2,931	0.03%
2019/11/19	2	78.20	0	0.00	77.80	2	2,967	0.07%
2019/11/13	4	79.23	3	79.10	79.10	1	3,136	0.03%
2019/11/12	1	79.50	1	80.10	80.10	0	3,145	0.00%
2019/11/11	8	80.66	12	80.21	79.70	-4	3,175	-0.13%
2019/11/08	0	0.00	1	83.00	83.00	-1	3,204	-0.03%
2019/11/07	5	83.30	1	84.30	83.60	4	3,248	0.12%
2019/11/05	1	85.60	1	85.80	85.20	0	3,239	0.00%
2019/11/04	1	85.70	3	85.83	85.40	-2	3,240	-0.06%
2019/11/01	2	84.90	2	85.20	85.30	0	3,225	0.00%
2019/10/31	4	84.35	7	84.34	84.00	-3	3,225	-0.09%
2019/10/30	41	85.57	41	85.92	84.90	0	3,181	0.00%
2019/10/29	15	83.74	19	84.06	84.80	-4	2,957	-0.14%
2019/10/28	3	82.23	5	82.34	82.10	-2	2,908	-0.07%
2019/10/25	15	84.01	15	84.45	83.00	0	2,909	0.00%
2019/10/24	14	83.88	8	84.04	84.30	6	2,857	0.21%
2019/10/23	3	81.60	4	81.00	81.10	-1	2,728	-0.04%
2019/10/22	1	80.10	1	80.60	80.10	0	2,736	0.00%
2019/10/18	4	80.68	1	80.70	80.80	3	2,802	0.11%
2019/10/17	0	80.50	0	0.00	79.80	0	2,838	0.00%
2019/10/16	1	80.00	1	80.20	79.80	0	2,929	0.00%
2019/10/15	1	79.20	0	0.00	79.10	1	3,218	0.03%
2019/10/14	3	78.90	5	79.10	78.90	-2	3,284	-0.06%
2019/10/09	1	79.00	2	79.70	79.00	-1	3,275	-0.03%
2019/10/08	1	80.20	0	0.00	80.40	1	3,290	0.03%
2019/10/07	3	81.73	0	0.00	81.10	3	3,333	0.09%
2019/10/04	1	80.60	2	80.80	81.00	-1	3,349	-0.03%
2019/10/03	1	80.60	1	80.80	80.60	0	3,366	0.00%
2019/10/02	1	81.00	1	80.10	81.50	0	3,389	0.00%
2019/10/01	2	80.20	6	80.50	80.60	-4	3,381	-0.12%
2019/09/27	2	78.35	2	78.75	78.30	0	3,409	0.00%
2019/09/26	16	79.90	13	79.48	79.30	3	3,494	0.09%
2019/09/25	9	79.32	6.6	79.73	79.30	2.4	3,539	0.07%
2019/09/24	1	81.30	1.3	81.45	81.20	-0.3	3,690	-0.01%
2019/09/23	2	81.35	21	81.06	81.00	-19	3,757	-0.51%
2019/09/20	4	80.03	5	80.54	80.70	-1	4,061	-0.02%
2019/09/19	3	81.00	1	82.10	80.40	2	4,033	0.05%
2019/09/18	13	81.58	12	81.50	81.50	1	4,017	0.02%
2019/09/16	1	81.70	1	81.50	81.50	0	4,101	0.00%
2019/09/10	1	82.10	1	82.50	82.30	0	4,277	0.00%
2019/09/09	8	83.80	0	0.00	83.60	8	4,317	0.19%
2019/09/06	1	85.30	1	86.10	85.30	0	4,528	0.00%
2019/09/04	1	85.50	0	0.00	85.50	1	4,813	0.02%
2019/09/03	15	86.70	13	86.00	84.70	2	4,841	0.04%
2019/09/02	1	86.50	22.2	85.99	86.00	-21.2	4,833	-0.44%
2019/08/30	21	86.74	26.1	85.97	85.70	-5.1	4,851	-0.11%
2019/08/29	30	87.24	10	88.38	86.10	20	4,820	0.41%
2019/08/28	11	87.45	23	86.32	87.70	-12	4,687	-0.26%
2019/08/27	12	84.36	3	83.97	84.00	9	4,565	0.20%
2019/08/26	1	82.60	1	83.20	82.00	0	4,579	0.00%
2019/08/23	19	85.31	21	86.00	85.10	-2	4,534	-0.04%
2019/08/22	12	85.85	13	86.57	85.80	-1	4,491	-0.02%
2019/08/21	5	85.44	5	85.56	85.30	0	4,431	0.00%
2019/08/20	1	85.00	1	85.00	85.30	0	4,411	0.00%
2019/08/19	6	85.10	3	84.87	84.10	3	4,378	0.07%
2019/08/16	12	83.68	22	84.38	85.00	-10	4,345	-0.23%
2019/08/15	10	82.04	12	81.35	82.60	-2	4,266	-0.05%
2019/08/14	3	81.90	18	82.28	82.30	-15	4,258	-0.35%
2019/08/13	38	82.65	14	81.24	80.70	24	4,238	0.57%
2019/08/12	29	82.50	31	82.86	82.90	-2	4,208	-0.05%
2019/08/08	17	79.20	17	79.32	79.50	0	4,154	0.00%
2019/08/07	3	78.43	3	78.83	78.00	0	4,167	0.00%
2019/08/06	4	77.10	4	75.18	79.50	0	4,196	0.00%
2019/08/05	4	78.80	8	80.08	78.00	-4	4,198	-0.10%
2019/08/02	4	80.55	2	80.45	80.60	2	4,196	0.05%
2019/07/31	1	82.90	2	82.60	83.40	-1	4,220	-0.02%
2019/07/30	2	83.00	7	82.90	81.80	-5	4,191	-0.12%
2019/07/29	4	85.30	5	86.00	85.10	-1	4,203	-0.02%
2019/07/26	2	85.00	0	0.00	85.40	2	4,270	0.05%
2019/07/25	5	85.94	7	84.44	86.00	-2	4,275	-0.05%
2019/07/24	7	84.23	5	84.54	84.30	2	4,282	0.05%
2019/07/23	4	85.40	3	85.10	84.80	1	4,307	0.02%
2019/07/22	0	0.00	1	85.00	84.90	-1	4,351	-0.02%
2019/07/19	5	85.10	27	85.04	85.00	-22	4,365	-0.50%
2019/07/18	31	87.85	27	85.45	85.00	4	4,337	0.09%
2019/07/17	74	89.92	52	88.47	87.20	22	4,321	0.51%
2019/07/16	3	87.50	3	87.20	86.80	0	4,094	0.00%
2019/07/15	1	85.80	0	0.00	86.00	1	4,122	0.02%
2019/07/11	3	86.63	0	0.00	86.00	3	4,338	0.07%
2019/07/10	1	85.70	2	85.25	86.40	-1	4,383	-0.02%
2019/07/09	4	85.45	5	85.10	84.00	-1	4,450	-0.02%
2019/07/08	8	84.96	6	85.50	85.10	2	4,593	0.04%
2019/07/04	0	0.00	2	86.30	86.00	-2	4,777	-0.04%
2019/07/03	21	88.55	18	88.57	87.00	3	4,814	0.06%
2019/07/02	26	89.04	17	88.50	88.50	9	4,827	0.19%
2019/07/01	46	90.95	29	90.98	89.70	17	4,829	0.35%
2019/06/28	25	86.01	14	86.43	86.90	11	4,801	0.23%
2019/06/27	84	87.23	101	86.83	86.90	-17	5,131	-0.33%	大賣/
2019/06/26	1	81.60	1	82.40	82.40	0	4,997	0.00%
2019/06/25	4	81.60	3	82.40	81.30	1	5,226	0.02%
2019/06/24	1	81.00	1	81.80	82.70	0	5,489	0.00%
2019/06/21	3	80.80	0	0.00	80.80	3	6,009	0.05%
2019/06/20	6	83.92	7	83.69	84.00	-1	6,228	-0.02%
2019/06/19	7	82.63	5	82.60	82.20	2	6,977	0.03%
2019/06/18	2	82.20	1	82.70	80.80	1	7,536	0.01%
2019/06/17	5	81.24	6	81.43	83.00	-1	7,921	-0.01%
2019/06/14	88	82.20	87	81.95	81.60	1	7,923	0.01%
2019/06/13	49	80.32	59	80.54	80.40	-10	7,774	-0.13%
2019/06/12	1	74.60	10.4	74.47	76.00	-9.4	7,605	-0.12%
2019/06/11	23	74.24	7	74.16	74.10	16	7,906	0.20%
2019/06/10	3	72.43	12	72.18	73.50	-9	8,015	-0.11%
2019/06/06	10	70.18	1	70.00	70.00	9	8,052	0.11%
2019/06/05	0	0.00	8	73.40	72.30	-8	8,025	-0.10%
2019/05/31	7	73.89	2	74.10	73.60	5	8,119	0.06%
2019/05/29	0	0.00	2.6	72.10	72.20	-2.6	8,229	-0.03%
2019/05/28	0	0.00	1	73.00	72.70	-1	8,263	-0.01%
2019/05/27	1	72.20	1.5	72.52	72.30	-0.5	8,334	-0.01%
2019/05/24	2	73.05	1.5	73.67	72.60	0.5	8,468	0.01%
2019/05/23	1	72.70	1	73.90	72.90	0	8,607	0.00%
2019/05/22	1	76.60	1	75.70	75.50	0	9,113	0.00%
2019/05/20	1	74.60	1	75.30	75.20	0	9,297	0.00%
2019/05/17	2	77.00	0	0.00	75.00	2	9,366	0.02%
2019/05/16	3	78.97	2.7	78.52	78.00	0.3	9,375	0.00%
2019/05/15	0	0.00	0.1	81.00	80.00	-0.1	9,406	0.00%
2019/05/14	2	78.90	6	77.15	80.60	-4	9,518	-0.04%
2019/05/13	0	0.00	3	80.70	78.50	-3	9,507	-0.03%
2019/05/10	4	82.50	0.4	82.20	81.50	3.6	9,510	0.04%
2019/05/09	3	83.30	1.6	82.21	82.00	1.4	9,554	0.01%
2019/05/08	5	84.86	1.2	84.41	85.40	3.8	9,574	0.04%
2019/05/07	12	86.06	2	87.10	86.00	10	9,573	0.10%
2019/05/06	2	86.45	1	87.35	85.70	1	9,611	0.01%
2019/05/03	13	89.97	22.4	90.07	89.70	-9.4	9,571	-0.10%
2019/05/02	1	88.00	2	88.00	88.00	-1	9,524	-0.01%
2019/04/30	6	86.93	4.6	87.12	88.30	1.4	9,544	0.01%
2019/04/29	3	85.23	3	85.87	85.50	0	9,591	0.00%
2019/04/26	16	89.16	1	89.60	87.50	15	9,773	0.15%
2019/04/25	1	91.50	1	91.40	91.40	0	9,894	0.00%
2019/04/24	5	91.02	7	91.09	90.80	-2	9,943	-0.02%
2019/04/23	2	90.35	1	90.50	90.40	1	10,073	0.01%
2019/04/22	4	92.03	4	92.25	92.00	0	10,362	0.00%
2019/04/19	15	92.87	14	91.97	91.30	1	10,529	0.01%
2019/04/18	8	92.75	19	92.30	92.50	-11	10,755	-0.10%
2019/04/17	25	92.05	15	91.98	91.20	10	10,669	0.09%
2019/04/16	10	91.92	14	91.90	92.20	-4	10,632	-0.04%
2019/04/15	7	92.21	9	92.46	93.60	-2	10,584	-0.02%
2019/04/12	7	93.26	4	93.58	91.50	3	10,511	0.03%
2019/04/11	7	95.43	2	95.85	94.80	5	10,375	0.05%
2019/04/10	16	97.39	28	97.18	96.30	-12	10,308	-0.12%
2019/04/09	18	98.02	3	97.43	96.10	15	10,267	0.15%
2019/04/08	22	98.25	11	97.17	96.50	11	10,221	0.11%
2019/04/03	10	98.40	5	98.24	97.50	5	10,114	0.05%
2019/04/02	14	98.92	40	98.76	98.80	-26	10,066	-0.26%
2019/04/01	102	100.78	96	100.53	97.40	6	9,895	0.06%	大買/
2019/03/29	73	97.05	65	97.08	98.40	8	9,486	0.08%
2019/03/28	43	97.33	57	97.66	96.40	-14	9,346	-0.15%
2019/03/27	64	97.39	61	97.35	97.70	3	9,125	0.03%
2019/03/26	62	99.28	72	99.36	99.10	-10	8,857	-0.11%
2019/03/25	31	93.24	20	93.05	95.60	11	8,350	0.13%
2019/03/22	138	94.88	117	95.10	94.60	21	8,080	0.26%	大買/大賣/
2019/03/21	29	87.33	66	87.62	90.50	-37	7,287	-0.51%
2019/03/20	64	84.89	78	85.38	82.30	-14	6,741	-0.21%
2019/03/19	19	79.49	22	79.36	80.20	-3	6,353	-0.05%
2019/03/18	8	79.41	10	79.66	78.80	-2	6,301	-0.03%
2019/03/15	9	78.71	8.7	79.12	78.80	0.3	6,244	0.01%
2019/03/14	69	80.24	54	79.62	80.10	15	6,161	0.24%
2019/03/13	14	78.45	15	78.30	79.10	-1	5,920	-0.02%
2019/03/12	27	76.90	30	76.99	75.60	-3	5,834	-0.05%
2019/03/08	14	74.46	12	74.51	74.80	2	5,987	0.03%
2019/03/07	6	75.95	4	76.60	75.60	2	6,020	0.03%
2019/03/06	5	77.46	5	78.40	77.40	0	6,106	0.00%
2019/03/05	24	78.32	13	78.40	77.20	11	6,139	0.18%
2019/03/04	7	77.77	21	79.00	77.00	-14	6,128	-0.23%
2019/02/27	1	76.50	1	77.20	77.20	0	6,089	0.00%
2019/02/26	11	77.85	4	78.50	77.50	7	6,118	0.11%
2019/02/25	7	79.91	6	80.17	79.20	1	6,320	0.02%
2019/02/22	25	79.21	15	79.60	78.80	10	6,205	0.16%
2019/02/21	53	78.77	78	79.32	79.70	-25	6,066	-0.41%
2019/02/20	11	74.84	15	75.21	74.20	-4	5,579	-0.07%
2019/02/19	27	75.47	15.3	75.52	75.00	11.7	5,591	0.21%
2019/02/18	19	74.32	20	73.91	74.50	-1	5,466	-0.02%
2019/02/15	6	72.92	1	74.40	72.50	5	5,404	0.09%
2019/02/14	1	74.30	0	0.00	74.10	1	5,410	0.02%
2019/02/13	9	76.52	11	76.89	74.80	-2	5,440	-0.04%
2019/02/12	7	75.11	3	75.10	75.00	4	5,329	0.08%
2019/02/11	2	74.42	1	74.60	74.80	1	5,362	0.02%
2019/01/30	15	74.26	18	74.47	73.50	-3	5,743	-0.05%
2019/01/29	16	73.90	12	73.71	74.00	4	6,050	0.07%
2019/01/28	15	72.85	12	72.76	72.70	3	6,021	0.05%
2019/01/25	15	73.65	14.5	73.62	73.20	0.5	6,071	0.01%
2019/01/24	13	72.82	11.5	72.91	72.50	1.5	6,106	0.02%
2019/01/23	3	72.87	10	73.17	72.50	-7	6,125	-0.11%
2019/01/22	9	73.49	9	73.71	73.00	0	6,136	0.00%
2019/01/21	43	74.68	35	74.22	73.80	8	6,157	0.13%
2019/01/18	14	74.61	25	75.22	74.30	-11	6,148	-0.18%
2019/01/17	18	74.68	18	75.22	72.70	0	5,990	0.00%
2019/01/16	40	74.43	36	74.84	74.10	4	5,890	0.07%
2019/01/15	30	74.10	34	74.46	75.50	-4	5,839	-0.07%
2019/01/14	117	74.99	124.3	74.94	75.10	-7.3	5,709	-0.13%	大買/大賣/
2019/01/11	48	72.60	44.3	72.46	71.80	3.7	5,386	0.07%
2019/01/10	55	71.29	63	71.41	71.50	-8	5,164	-0.15%
2019/01/09	3	68.90	1	68.30	67.60	2	4,877	0.04%
2019/01/08	0	0.00	1	67.00	68.50	-1	4,827	-0.02%
2019/01/07	11	65.65	11	66.40	66.40	0	4,801	0.00%
2019/01/03	2	65.75	2	66.35	65.30	0	4,893	0.00%
2018/12/28	14	66.37	19	66.71	66.20	-5	4,990	-0.10%
2018/12/27	12	64.73	6	64.82	65.20	6	4,989	0.12%
2018/12/26	3	62.70	2	63.90	62.70	1	4,986	0.02%
2018/12/24	0	0.00	2	64.90	65.00	-2	5,187	-0.04%
2018/12/21	3	63.43	6	63.43	64.60	-3	5,238	-0.06%
2018/12/20	4	64.38	2	65.15	64.50	2	5,217	0.04%
2018/12/19	6	67.17	6	67.20	66.30	0	5,225	0.00%
2018/12/18	4	67.90	7	68.40	66.70	-3	5,263	-0.06%
2018/12/17	0	0.00	2	68.45	68.60	-2	5,355	-0.04%
2018/12/14	7	67.60	2	68.05	67.50	5	5,358	0.09%
2018/12/13	11	68.20	10	68.16	67.40	1	5,338	0.02%
2018/12/12	1	67.70	9	66.91	67.70	-8	5,285	-0.15%
2018/12/11	12	64.50	3	64.40	64.60	9	5,251	0.17%
2018/12/07	1	65.60	6	65.97	65.60	-5	5,273	-0.09%
2018/12/06	22	65.02	20	66.64	64.70	2	5,302	0.04%
2018/12/05	13	67.82	12	67.14	66.90	1	5,326	0.02%
2018/12/04	8	69.65	6	69.72	69.90	2	5,422	0.04%
2018/12/03	13	69.42	10	69.68	69.80	3	5,413	0.06%
2018/11/29	6	69.73	11	69.21	66.50	-5	5,216	-0.10%
2018/11/28	25	67.14	19	67.09	68.00	6	5,100	0.12%
2018/11/27	22	65.70	17	66.31	66.90	5	5,032	0.10%
2018/11/26	4	64.98	5	65.00	65.00	-1	4,961	-0.02%
2018/11/23	29	64.47	32	64.38	64.40	-3	4,940	-0.06%
2018/11/22	61	66.30	64	67.18	64.10	-3	4,887	-0.06%
2018/11/21	4	63.13	66	63.12	63.60	-62	4,645	-1.33%
2018/11/20	15	62.99	20	63.27	62.90	-5	4,632	-0.11%
2018/11/19	5	63.18	16	63.41	63.50	-11	4,629	-0.24%
2018/11/16	6	63.32	60	62.81	62.60	-54	4,624	-1.17%
2018/11/15	2	60.70	2	60.75	61.70	0	4,569	0.00%
2018/11/14	3	61.30	0.4	62.50	60.80	2.6	4,587	0.06%
2018/11/13	19	59.44	13	59.43	62.20	6	4,617	0.13%
2018/11/12	15	62.70	15	62.18	61.10	0	4,614	0.00%
2018/11/09	3	61.70	2	61.70	62.00	1	4,641	0.02%
2018/11/08	10	62.97	5	63.00	61.80	5	4,694	0.11%
2018/11/07	66	62.16	65	61.99	63.00	1	4,732	0.02%
2018/11/06	53	64.23	58	64.59	62.50	-5	4,522	-0.11%
2018/11/05	2	58.80	9	59.20	60.60	-7	4,226	-0.17%
2018/11/02	10	58.85	8	58.68	58.20	2	4,408	0.05%
2018/11/01	10	58.61	12	58.53	57.90	-2	4,733	-0.04%
2018/10/31	0	0.00	3	54.93	55.40	-3	4,905	-0.06%
2018/10/30	6	52.97	2	52.25	52.40	4	4,885	0.08%
2018/10/29	17	53.77	19	53.49	54.00	-2	4,862	-0.04%
2018/10/26	1	56.00	2	57.30	54.80	-1	4,844	-0.02%
2018/10/25	11	57.70	12	57.60	56.80	-1	4,816	-0.02%
2018/10/24	19	60.97	14	61.24	60.20	5	4,759	0.11%
2018/10/23	1	58.40	1	59.60	58.00	0	4,734	0.00%
2018/10/22	0	0.00	1	60.30	60.90	-1	4,739	-0.02%
2018/10/19	5	58.24	3	58.33	59.70	2	4,740	0.04%
2018/10/18	0	0.00	1	58.80	58.50	-1	4,744	-0.02%
2018/10/17	2	59.00	3	59.47	58.50	-1	4,821	-0.02%
2018/10/15	4	57.28	4	57.85	57.80	0	5,034	0.00%
2018/10/12	2	55.70	4	55.65	57.40	-2	5,083	-0.04%
2018/10/11	5	54.54	1	54.70	54.50	4	5,070	0.08%
2018/10/09	10	61.77	9	61.33	60.50	1	5,094	0.02%
2018/10/08	5	65.84	0	0.00	64.80	5	5,036	0.10%
2018/10/05	9	67.79	5	66.92	67.00	4	5,060	0.08%
2018/10/04	12	70.43	13	70.24	70.20	-1	5,118	-0.02%
2018/10/03	16	71.04	17	70.67	70.00	-1	5,118	-0.02%
2018/10/02	14	75.76	14	76.17	73.50	0	5,095	0.00%
2018/10/01	1	72.50	1	73.10	73.30	0	5,000	0.00%
2018/09/28	1	72.00	2	72.75	72.30	-1	5,050	-0.02%
2018/09/27	0	0.00	2	72.25	71.70	-2	5,147	-0.04%
2018/09/26	4	72.03	5	71.96	71.40	-1	5,164	-0.02%
2018/09/25	3	71.47	13	71.74	72.20	-10	5,172	-0.19%
2018/09/21	11	68.87	6	67.98	70.20	5	5,170	0.10%
2018/09/20	0	0.00	1	70.80	70.70	-1	5,080	-0.02%
2018/09/19	1	70.90	2	70.55	70.20	-1	5,087	-0.02%
2018/09/18	5	69.30	3	69.37	70.00	2	5,141	0.04%
2018/09/14	4	71.33	4	71.45	71.70	0	5,216	0.00%
2018/09/13	16	68.70	18	68.72	68.50	-2	5,236	-0.04%
2018/09/12	14	68.79	12	69.11	69.20	2	5,278	0.04%
2018/09/11	23	70.09	25	69.53	70.70	-2	5,357	-0.04%
2018/09/10	17	70.67	3	70.00	69.30	14	5,325	0.26%
2018/09/07	9	78.19	2	78.80	77.00	7	5,431	0.13%
2018/09/06	1	79.50	1	80.10	79.80	0	5,571	0.00%
2018/09/05	0	80.50	1	81.40	80.20	-1	5,869	-0.02%
2018/09/04	1	79.90	3	79.57	79.50	-2	6,252	-0.03%
2018/09/03	8	79.43	0	0.00	78.70	8	6,833	0.12%
2018/08/31	1	79.90	0	0.00	80.80	1	7,235	0.01%
2018/08/29	2	80.50	2	80.35	80.40	0	7,524	0.00%
2018/08/28	0	0.00	5	81.32	80.60	-5	7,796	-0.06%
2018/08/27	10	80.40	14	79.15	80.40	-4	7,822	-0.05%
2018/08/23	0	0.00	3	80.83	79.30	-3	7,938	-0.04%
2018/08/22	2	79.70	0	0.00	80.10	2	7,956	0.03%
2018/08/21	11	79.27	1	79.10	79.70	10	8,028	0.12%
2018/08/20	8	78.41	4	78.38	78.60	4	8,107	0.05%
2018/08/17	10	80.57	3	80.77	79.50	7	8,203	0.09%
2018/08/16	18	78.34	15	78.71	80.00	3	8,362	0.04%
2018/08/15	8	81.14	6	80.52	80.00	2	8,296	0.02%
2018/08/14	14	81.84	7	81.50	81.60	7	8,375	0.08%
2018/08/13	17	83.06	6	80.28	82.60	11	8,370	0.13%
2018/08/10	10	90.21	8	90.19	88.30	2	8,213	0.02%
2018/08/09	27	90.48	28	90.85	90.80	-1	8,330	-0.01%
2018/08/08	29	90.34	53	89.70	92.20	-24	8,183	-0.29%
2018/08/07	21	83.26	16	82.82	83.90	5	7,839	0.06%
2018/08/03	1	89.00	0	0.00	88.70	1	7,762	0.01%
2018/08/02	2	88.10	0	0.00	88.10	2	7,787	0.03%
2018/08/01	5	90.16	1	89.10	89.10	4	7,823	0.05%
2018/07/31	3	89.27	2	89.45	89.30	1	7,818	0.01%
2018/07/30	2	92.00	5	90.54	89.70	-3	7,938	-0.04%
2018/07/27	1	89.20	6	89.80	89.20	-5	7,938	-0.06%
2018/07/26	2	88.25	0	0.00	88.10	2	7,950	0.03%
2018/07/25	6	88.72	3	89.70	88.50	3	7,991	0.04%
2018/07/24	8	87.98	7	87.87	89.00	1	8,123	0.01%
2018/07/23	9	89.64	7	88.86	89.50	2	8,134	0.02%
2018/07/20	15	92.61	18	92.89	92.20	-3	8,180	-0.04%
2018/07/19	9	92.51	9	92.01	91.10	0	8,116	0.00%
2018/07/18	4	91.48	4	92.15	90.30	0	8,211	0.00%
2018/07/17	12	93.57	13	93.04	91.90	-1	8,406	-0.01%
2018/07/16	6	91.23	7	91.40	91.70	-1	8,455	-0.01%
2018/07/13	5	91.60	12	91.33	91.00	-7	8,549	-0.08%
2018/07/12	7	90.54	9	90.42	91.50	-2	8,961	-0.02%
2018/07/11	2	87.50	2	87.80	87.50	0	9,523	0.00%
2018/07/10	12	88.89	11	89.03	88.90	1	9,647	0.01%
2018/07/09	4	88.75	2	88.10	87.30	2	9,676	0.02%
2018/07/06	10	87.06	9	88.38	89.40	1	9,702	0.01%
2018/07/05	15	88.95	7	90.47	86.00	8	9,703	0.08%
2018/07/04	8	90.03	2	90.15	90.20	6	9,695	0.06%
2018/07/03	4	91.25	2	92.90	90.50	2	9,676	0.02%
2018/07/02	15	93.81	9	94.66	92.00	6	9,669	0.06%
2018/06/29	2	92.00	4	93.05	94.00	-2	9,665	-0.02%
2018/06/28	1	91.10	1	91.50	91.70	0	9,635	0.00%
2018/06/27	7	91.90	4	93.33	90.90	3	9,654	0.03%
2018/06/26	31	91.54	5	91.58	92.50	26	9,635	0.27%
2018/06/25	69	95.03	1	96.30	93.30	68	9,602	0.71%
2018/06/22	26	96.12	1	97.30	96.80	25	9,646	0.26%
2018/06/21	7	99.64	9	100.62	98.50	-2	9,690	-0.02%
2018/06/20	24	100.40	15	100.73	99.00	9	9,823	0.09%
2018/06/19	12	103.92	4	102.63	102.00	8	9,921	0.08%
2018/06/15	30	107.80	25	108.64	107.00	5	10,086	0.05%
2018/06/14	16	109.53	19	109.97	110.00	-3	10,122	-0.03%
2018/06/13	32	113.53	37	114.30	109.50	-5	10,003	-0.05%
2018/06/12	29	112.67	38	113.37	111.50	-9	9,896	-0.09%
2018/06/11	66	111.53	167	111.22	111.00	-101	9,973	-1.01%	大賣/鉅額交易
2018/06/08	32	105.05	42	105.90	107.50	-10	9,426	-0.11%
2018/06/07	16	99.16	8	99.25	97.90	8	9,122	0.09%
2018/06/06	22	101.92	11	102.27	99.30	11	9,083	0.12%
2018/06/05	26	99.10	47	98.26	98.90	-21	9,182	-0.23%
2018/06/04	6	95.78	3	96.67	95.30	3	8,960	0.03%
2018/06/01	5	95.46	12	95.50	94.70	-7	9,016	-0.08%
2018/05/31	9	94.71	10	94.83	94.70	-1	9,096	-0.01%
2018/05/30	6	93.38	2	93.65	93.20	4	9,150	0.04%
2018/05/29	10	96.91	7	97.19	95.50	3	9,289	0.03%
2018/05/28	19	96.49	16	96.62	95.90	3	9,717	0.03%
2018/05/25	11	95.98	38	97.18	95.20	-27	9,996	-0.27%
2018/05/24	10	95.49	21	95.31	95.00	-11	9,908	-0.11%
2018/05/23	7	92.00	2	92.10	92.10	5	9,867	0.05%
2018/05/22	16	94.61	26	94.73	92.50	-10	9,902	-0.10%
2018/05/21	16	92.31	13	92.80	92.50	3	9,906	0.03%
2018/05/18	29	92.03	24	91.26	90.20	5	9,899	0.05%
2018/05/17	33	93.23	31	93.85	92.20	2	10,010	0.02%
2018/05/16	14	90.24	12	90.13	90.00	2	9,969	0.02%
2018/05/15	7	88.93	7	88.83	88.30	0	10,102	0.00%
2018/05/14	5	88.40	6	88.95	88.60	-1	10,327	-0.01%
2018/05/11	24	92.45	18	91.24	90.00	6	10,396	0.06%
2018/05/10	6	92.22	11	91.60	91.30	-5	10,518	-0.05%
2018/05/09	9	91.52	8	91.68	90.30	1	10,770	0.01%
2018/05/08	9	91.21	21	91.18	90.70	-12	10,944	-0.11%
2018/05/07	14	91.50	13	92.19	92.30	1	11,138	0.01%
2018/05/04	39	90.24	44	90.38	89.80	-5	11,659	-0.04%
2018/05/03	13	89.72	10	90.20	89.20	3	11,957	0.03%
2018/05/02	22	91.94	15	90.75	90.40	7	12,704	0.06%
2018/04/30	27	89.74	20	90.48	92.40	7	13,070	0.05%
2018/04/27	17	91.08	14	91.08	91.00	3	12,940	0.02%
2018/04/26	33	93.43	13	91.98	89.90	20	12,914	0.15%
2018/04/25	15	94.59	19	95.13	95.30	-4	12,840	-0.03%
2018/04/24	33	96.28	20	96.90	95.00	13	12,816	0.10%
2018/04/23	60	100.74	19	100.98	99.50	41	12,740	0.32%
2018/04/20	21	107.36	28	108.04	106.50	-7	12,537	-0.06%
2018/04/19	28	106.98	16.9	107.42	106.50	11.1	12,413	0.09%
2018/04/18	80	112.41	71	112.50	107.00	9	12,497	0.07%
2018/04/17	58	110.46	105	109.20	109.50	-47	12,046	-0.39%	大賣/
2018/04/16	18	104.31	24.1	104.96	104.00	-6.1	11,418	-0.05%
2018/04/13	1	102.50	7	102.71	102.50	-6	11,333	-0.05%
2018/04/12	11	102.73	4	102.88	102.00	7	11,311	0.06%
2018/04/11	10	103.45	13	104.12	101.50	-3	11,358	-0.03%
2018/04/10	23	104.26	17.4	103.85	103.00	5.6	11,373	0.05%
2018/04/09	1	100.50	0	0.00	100.50	1	11,333	0.01%
2018/04/03	7	100.71	2	100.50	100.50	5	11,428	0.04%
2018/04/02	10	101.85	1.4	103.29	101.50	8.6	11,484	0.07%
2018/03/31	9	102.39	7	102.50	102.50	2	11,617	0.02%
2018/03/30	22	102.70	8	103.75	102.50	14	11,741	0.12%
2018/03/29	21	103.79	17	103.91	103.00	4	11,891	0.03%
2018/03/28	23	104.07	9	104.83	104.00	14	11,923	0.12%
2018/03/27	71	105.04	19	106.47	105.00	52	11,935	0.44%
2018/03/26	10	103.90	11	104.09	104.00	-1	11,928	-0.01%
2018/03/23	28	102.46	17	102.50	103.50	11	11,928	0.09%
2018/03/22	31	110.73	23	111.46	107.50	8	11,923	0.07%
2018/03/21	18	111.92	33	111.77	111.50	-15	11,799	-0.13%
2018/03/20	52	112.17	47.2	113.11	108.50	4.8	11,627	0.04%
2018/03/19	8	109.50	8	109.88	111.50	0	11,530	0.00%
2018/03/16	27	110.37	23	110.33	109.50	4	11,568	0.03%
2018/03/15	38	111.54	44	110.67	109.00	-6	11,700	-0.05%
2018/03/14	9	106.39	9	106.50	107.00	0	11,310	0.00%
2018/03/13	18	106.53	24	107.00	106.00	-6	11,513	-0.05%
2018/03/12	9	104.50	6	105.50	104.50	3	11,617	0.03%
2018/03/09	27	107.39	20	108.85	104.50	7	11,812	0.06%
2018/03/08	2	104.00	1	104.50	104.00	1	11,748	0.01%
2018/03/07	11	104.05	13	103.46	103.00	-2	11,836	-0.02%
2018/03/06	13	105.27	7	105.21	106.00	6	11,998	0.05%
2018/03/05	16	106.53	22	108.36	105.50	-6	12,005	-0.05%
2018/03/02	32	107.92	33	107.73	107.50	-1	11,990	-0.01%
2018/03/01	35	110.51	28.6	111.02	110.00	6.4	11,933	0.05%
2018/02/27	14	105.57	22.5	107.84	110.00	-8.5	11,587	-0.07%
2018/02/26	2	99.60	1.6	100.12	100.00	0.4	11,284	0.00%
2018/02/23	6	102.75	12.3	103.37	100.50	-6.3	11,390	-0.06%
2018/02/22	2	99.20	6	99.57	99.70	-4	11,747	-0.03%
2018/02/21	10	98.08	9.2	99.44	100.50	0.8	11,855	0.01%
2018/02/12	9.1	96.55	10	94.84	93.00	-0.9	11,861	-0.01%
2018/02/09	17	92.24	22	91.40	96.00	-5	12,282	-0.04%
2018/02/08	20	96.48	19	95.56	96.00	1	12,232	0.01%
2018/02/07	34	101.28	34	102.03	97.80	0	12,194	0.00%
2018/02/06	20	99.30	9.6	100.90	97.80	10.4	12,216	0.08%
2018/02/05	16	108.34	20.4	107.05	108.50	-4.4	12,046	-0.04%
2018/02/02	42	113.06	27	113.41	112.50	15	12,119	0.12%
2018/02/01	42	116.90	30	116.83	114.00	12	12,158	0.10%
2018/01/31	27	119.13	48	118.29	118.00	-21	12,072	-0.17%
2018/01/30	19	122.26	19	123.00	123.00	0	12,087	0.00%
2018/01/29	51	121.14	46	121.82	124.00	5	12,033	0.04%
2018/01/26	25	116.54	93	116.94	116.00	-68	11,783	-0.58%
2018/01/25	115	112.03	136	113.11	116.00	-21	11,579	-0.18%	大買/大賣/
2018/01/24	33	102.06	67	102.69	105.50	-34	10,980	-0.31%
2018/01/23	13	97.10	11	97.72	96.10	2	11,090	0.02%
2018/01/22	9	95.30	6	97.20	98.20	3	11,386	0.03%
2018/01/19	7	96.01	0	0.00	95.30	7	11,767	0.06%
2018/01/18	8	99.18	8	99.51	97.50	0	11,898	0.00%
2018/01/17	16	99.37	17	100.11	99.50	-1	12,261	-0.01%
2018/01/16	12	97.77	11	99.12	98.60	1	12,775	0.01%
2018/01/15	20	98.52	23	97.90	97.80	-3	12,979	-0.02%
2018/01/12	25	98.80	26.1	98.81	98.00	-1.1	13,301	-0.01%
2018/01/11	5	95.26	7	95.50	95.30	-2	13,567	-0.01%
2018/01/10	22	94.60	5	94.88	95.00	17	13,922	0.12%
2018/01/09	10	97.05	8	97.96	95.50	2	14,366	0.01%
2018/01/08	7	98.09	6	98.52	97.50	1	14,563	0.01%
2018/01/05	10	99.85	12	99.54	100.00	-2	14,791	-0.01%
2018/01/04	10	98.95	6	99.35	99.70	4	15,107	0.03%
2018/01/03	14	98.20	9	98.52	98.50	5	15,646	0.03%
2018/01/02	2	97.50	2	96.45	98.40	0	16,449	0.00%