亞光 (3019)-華南永昌-中正券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
456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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/07	0	64.10	0	0.00	64.20	0	803	0.00%
2024/05/06	0	64.40	0	0.00	64.40	0	801	0.00%
2024/05/03	0.2	64.70	1	65.00	64.30	-0.8	800	-0.10%
2024/05/02	1	65.10	0	0.00	65.20	1	801	0.12%
2024/04/30	0	64.40	0	0.00	64.20	0	808	0.00%
2024/04/26	0	0.00	0	64.20	63.20	0	845	0.00%
2024/04/25	0	0.00	0	63.20	63.20	0	852	0.00%
2024/04/24	0	0.00	1	63.40	63.50	-1	853	-0.12%
2024/04/22	0	0.00	0	63.20	62.00	0	875	0.00%
2024/04/19	2.1	62.00	0	0.00	62.00	2.1	872	0.24%
2024/04/16	6	63.82	0	0.00	63.10	6	858	0.70%
2024/04/15	3	65.27	0	0.00	65.20	3	848	0.36%
2024/04/11	1	65.50	0	0.00	65.70	1	864	0.12%
2024/04/10	0	0.00	1	67.00	66.30	-1	912	-0.11%
2024/04/08	10	66.02	0	0.00	65.60	10	912	1.10%
2024/04/03	0	64.30	2	64.70	65.00	-2	898	-0.22%
2024/04/02	0.2	64.60	0	0.00	64.70	0.2	915	0.02%
2024/04/01	0	0.00	0	64.00	64.80	0	931	0.00%
2024/03/29	0	0.00	0	64.85	64.40	0	1,012	0.00%
2024/03/28	0	66.07	0	0.00	65.00	0	1,062	0.00%
2024/03/27	2	65.20	0	0.00	65.20	2	1,062	0.19%
2024/03/25	0	64.85	1	65.40	65.20	-1	1,064	-0.09%
2024/03/20	0	63.80	1	65.20	64.50	-1	1,190	-0.08%
2024/03/11	0	63.60	0	0.00	63.70	0	1,794	0.00%
2024/03/08	4	63.03	3	63.90	63.00	1	1,796	0.06%
2024/03/07	1	64.10	0	0.00	64.30	1	1,783	0.06%
2024/03/06	42	65.40	40	65.91	65.20	2	1,771	0.11%
2024/03/04	1	66.70	0	0.00	66.90	1	1,769	0.06%
2024/03/01	0	0.00	1	66.90	67.00	-1	1,770	-0.06%
2024/02/29	0	66.90	0	0.00	67.10	0	1,780	0.00%
2024/02/27	6	67.20	1	68.30	67.20	5	1,804	0.28%
2024/02/23	0	0.00	0.2	68.10	67.60	-0.2	1,899	-0.01%
2024/02/22	0	0.00	4	69.90	68.50	-4	1,899	-0.21%
2024/02/19	0	0.00	1.8	68.06	67.90	-1.8	1,862	-0.10%
2024/02/15	0	0.00	5	67.00	66.30	-5	1,853	-0.27%
2024/02/05	5	65.92	0	0.00	66.60	5	1,844	0.27%
2024/02/01	1	66.70	0	0.00	66.40	1	1,839	0.05%
2024/01/30	0.8	67.10	0	0.00	66.70	0.8	1,837	0.04%
2024/01/25	0	67.70	0	0.00	67.70	0	1,862	0.00%
2024/01/23	0	0.00	7	69.01	69.20	-7	1,838	-0.38%
2024/01/22	1	66.80	2	66.75	66.60	-1	1,792	-0.06%
2024/01/19	2	65.60	2	65.95	65.90	0	1,785	0.00%
2024/01/18	1	65.20	0	0.00	64.80	1	1,777	0.06%
2024/01/17	2	65.40	0	66.60	64.70	2	1,780	0.11%
2024/01/12	0.2	67.00	0	0.00	66.40	0.2	1,757	0.01%
2024/01/11	1	66.00	0	0.00	66.20	1	1,752	0.06%
2024/01/10	1	66.00	0	0.00	65.90	1	1,774	0.06%
2024/01/09	1	65.90	0	0.00	66.00	1	1,776	0.06%
2024/01/08	2	67.20	0	0.00	66.70	2	1,774	0.11%
2024/01/05	0	68.00	0	0.00	67.70	0	1,761	0.00%
2024/01/04	2	67.70	1	67.00	67.10	1	1,749	0.06%
2024/01/03	0	0.00	1	69.60	69.40	-1	1,707	-0.06%
2024/01/02	1	70.00	0	0.00	70.30	1	1,693	0.06%
2023/12/28	1	70.00	0	0.00	69.60	1	1,675	0.06%
2023/12/26	1	70.60	9	72.84	70.60	-8	1,639	-0.49%
2023/12/25	0	0.00	16	70.25	71.70	-16	1,555	-1.03%
2023/12/20	0	0.00	0	70.00	69.50	0	1,489	0.00%
2023/12/19	6	68.66	0	0.00	69.20	6	1,476	0.41%
2023/12/18	11	68.82	0	0.00	69.10	11	1,451	0.76%
2023/12/15	8	71.14	0	0.00	70.40	8	1,416	0.56%
2023/12/14	7	73.79	7	73.07	72.30	0	1,350	0.00%
2023/12/13	12	70.25	113	71.36	72.80	-101	1,139	-8.87%	大賣/鉅額交易
2023/12/12	100	67.17	16	68.89	69.00	84	894	9.39%
2023/12/08	13	65.76	3	66.23	65.50	10	771	1.30%
2023/12/06	1	65.80	0	0.00	65.50	1	749	0.13%
2023/12/01	0	0.00	3	66.20	66.40	-3	734	-0.41%
2023/11/29	5	67.06	0	0.00	67.00	5	728	0.69%
2023/11/27	0	65.80	0	0.00	65.40	0	719	0.00%
2023/11/24	0	66.70	1	67.70	66.10	-1	710	-0.14%
2023/11/23	0	0.00	8.1	67.41	67.30	-8.1	685	-1.17%
2023/11/22	10	66.50	0	0.00	65.10	10	603	1.66%
2023/11/21	1	64.50	7	64.81	64.30	-6	575	-1.04%
2023/11/20	1	64.60	0	0.00	64.40	1	563	0.18%
2023/11/09	5	63.10	0	0.00	62.40	5	553	0.90%
2023/11/07	0	0.00	1	63.40	63.10	-1	588	-0.17%
2023/11/06	1	63.50	0	0.00	63.30	1	600	0.17%
2023/11/01	1	60.70	0	0.00	60.70	1	618	0.16%
2023/10/30	0	0.00	5	61.20	61.50	-5	698	-0.72%
2023/10/25	0	0.00	1	62.40	62.00	-1	717	-0.14%
2023/10/20	0	0.00	1	60.70	60.90	-1	725	-0.14%
2023/10/18	1	60.10	0	0.00	61.70	1	736	0.14%
2023/10/16	1	61.50	0	0.00	61.70	1	729	0.14%
2023/10/12	0	0.00	1	62.20	62.30	-1	743	-0.13%
2023/10/11	3	61.93	0	0.00	61.60	3	757	0.40%
2023/10/03	0	0.00	1	63.90	63.20	-1	885	-0.11%
2023/10/02	0	63.00	0	0.00	63.30	0	927	0.00%
2023/09/26	1	62.80	0	0.00	63.10	1	1,009	0.10%
2023/09/22	0.1	62.90	0	0.00	63.30	0.1	1,016	0.01%
2023/09/20	0	0.00	1	64.00	64.00	-1	1,027	-0.10%
2023/09/19	2	65.35	0	0.00	65.10	2	1,039	0.19%
2023/09/13	0.1	65.30	0.1	66.30	65.00	0	1,064	0.00%
2023/09/06	0	0.00	1	65.40	64.50	-1	1,286	-0.08%
2023/09/05	1	65.00	0	0.00	65.10	1	1,286	0.08%
2023/08/30	0	0.00	0	63.20	63.00	0	1,307	0.00%
2023/08/15	0	0.00	1	62.50	62.50	-1	1,479	-0.07%
2023/08/11	0	65.00	0	0.00	64.80	0	1,470	0.00%
2023/08/10	2	65.30	0	0.00	65.00	2	1,467	0.14%
2023/08/04	1	64.30	1	65.60	65.50	0	1,421	0.00%
2023/08/02	1	66.70	6	66.83	65.70	-5	1,408	-0.35%
2023/07/26	0	64.70	0	0.00	64.30	0	1,323	0.00%
2023/07/25	1	65.20	0	0.00	65.00	1	1,321	0.08%
2023/07/24	1	64.80	0	0.00	64.50	1	1,318	0.08%
2023/07/20	1	66.60	0	0.00	66.50	1	1,315	0.08%
2023/07/19	1	66.80	1	67.80	66.30	0	1,310	0.00%
2023/07/18	0.1	66.70	0	0.00	66.30	0.1	1,307	0.00%
2023/07/14	2	67.40	0	0.00	67.50	2	1,307	0.15%
2023/07/13	3	69.00	3	68.30	67.90	0	1,311	0.00%
2023/07/12	1	66.80	1	67.70	67.70	0	1,309	0.00%
2023/07/11	0	0.00	5	68.40	68.30	-5	1,300	-0.38%
2023/07/10	19	68.72	21	67.94	67.40	-2	1,282	-0.16%
2023/07/07	2	66.85	1	67.70	67.00	1	1,231	0.08%
2023/07/06	2	67.54	4	67.55	67.90	-2	1,194	-0.17%
2023/07/05	0	0.00	1	66.70	66.10	-1	1,169	-0.09%
2023/06/30	1	64.70	4	64.75	64.30	-3	1,142	-0.26%
2023/06/29	3	65.77	4	65.83	66.30	-1	1,134	-0.09%
2023/06/27	2	64.75	1	64.90	64.40	1	1,133	0.09%
2023/06/20	1	66.50	0	0.00	66.60	1	1,132	0.09%
2023/06/15	3	68.77	9	68.78	68.80	-6	1,108	-0.54%
2023/06/14	26	68.29	7	68.59	68.00	19	1,043	1.82%
2023/06/07	1	65.80	0	0.00	66.10	1	1,035	0.10%
2023/06/06	0	0.00	1	65.70	65.60	-1	1,075	-0.09%
2023/06/05	4	66.83	5	66.76	66.80	-1	1,138	-0.09%
2023/06/02	2	65.90	0	66.10	66.00	2	1,430	0.14%
2023/06/01	25	68.54	23	67.26	66.80	2	1,630	0.12%
2023/05/24	0	0.00	1	64.70	64.60	-1	1,516	-0.07%
2023/05/17	2	64.55	3	64.03	64.00	-1	1,533	-0.07%
2023/05/16	1	62.80	0	0.00	62.60	1	1,514	0.07%
2023/05/03	3	63.60	0	0.00	63.50	3	1,681	0.18%
2023/04/21	2	64.40	1	65.10	64.30	1	1,669	0.06%
2023/04/20	1	65.30	50	65.53	65.50	-49	1,662	-2.95%
2023/04/18	3	67.63	6	67.24	67.30	-3	1,661	-0.18%
2023/04/17	4	68.95	1.1	68.60	68.50	3	1,643	0.18%
2023/04/14	0	0.00	1	67.20	67.00	-1	1,613	-0.06%
2023/04/13	0	0.00	4	67.20	66.80	-4	1,603	-0.25%
2023/04/12	5	67.10	0	0.00	67.10	5	1,584	0.32%
2023/04/11	4	67.50	6	66.82	67.10	-2	1,579	-0.13%
2023/04/10	5.1	67.00	1	65.90	67.00	4.1	1,574	0.26%
2023/04/07	1	66.30	0	0.00	65.50	1	1,548	0.06%
2023/04/06	0	65.76	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	67.30	0	0.00	66.00	0	1,540	0.00%
2023/03/27	0	66.30	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.80	1	66.22	66.10	0	1,515	0.00%
2023/03/22	0	0.00	1	66.20	65.80	-1	1,500	-0.07%
2023/03/16	2	64.30	2	64.50	63.80	0	1,483	0.00%
2023/03/15	0	0.00	1	66.20	65.00	-1	1,475	-0.07%
2023/03/14	2	65.25	0	0.00	64.90	2	1,469	0.14%
2023/03/13	1.2	65.89	6	66.63	66.20	-4.8	1,460	-0.33%
2023/03/10	2.1	68.16	1	68.70	67.60	1.1	1,441	0.07%
2023/03/09	2	70.65	0	0.00	70.30	2	1,400	0.14%
2023/03/08	10	70.60	13	70.68	70.60	-3	1,394	-0.21%
2023/03/07	76	73.24	15	72.77	72.40	61	1,322	4.61%
2023/03/06	4	71.65	4	70.21	72.00	0	1,015	0.00%
2023/02/24	0	65.90	3	65.40	65.10	-3	797	-0.37%
2023/02/23	0.1	66.20	0	0.00	65.80	0.1	814	0.01%
2023/02/22	0.1	66.05	0	0.00	65.40	0.1	909	0.01%
2023/02/21	0.1	67.00	0	0.00	67.10	0.1	961	0.01%
2023/02/20	3	66.00	0	0.00	66.10	3	957	0.31%
2023/02/10	0	0.00	1	64.90	64.80	-1	1,044	-0.10%
2023/02/09	0	66.10	0	0.00	65.80	0	1,051	0.00%
2023/02/08	0	0.00	2	66.60	66.60	-2	1,059	-0.19%
2023/02/07	0	67.20	0	0.00	67.10	0	1,084	0.00%
2023/02/06	0	0.00	7	66.60	66.50	-7	1,082	-0.65%
2023/02/02	0	0.00	0	67.20	67.10	0	1,066	0.00%
2023/02/01	2	65.30	1	66.00	66.00	1	986	0.10%
2023/01/31	19	63.20	19	63.59	63.70	0	961	0.00%
2023/01/09	0	0.00	10	63.00	63.30	-10	1,039	-0.96%
2023/01/06	0	0.00	1	62.00	62.50	-1	1,037	-0.10%
2023/01/03	0	0.00	0	61.20	61.00	0	1,059	0.00%
2022/12/29	0	60.00	0	0.00	60.30	0	1,069	0.00%
2022/12/27	4	61.90	0	0.00	61.60	4	1,092	0.37%
2022/12/23	6	61.50	0	0.00	61.60	6	1,189	0.50%
2022/12/12	0	63.20	0	0.00	63.50	0	1,239	0.00%
2022/12/07	0	0.00	0.1	64.20	63.30	-0.1	1,251	-0.01%
2022/12/06	0	64.67	0	0.00	64.40	0	1,247	0.00%
2022/12/05	0	0.00	2.1	66.50	66.40	-2.1	1,241	-0.17%
2022/11/30	0	66.00	0	66.00	66.00	0	1,236	0.00%
2022/11/29	0	63.90	0	0.00	64.50	0	1,218	0.00%
2022/11/24	0.1	64.10	1	64.10	64.10	-0.9	1,282	-0.07%
2022/11/21	2	65.11	2	64.20	64.20	0	1,296	0.00%
2022/11/18	4	66.90	4	66.75	66.00	0	1,280	0.00%
2022/11/10	1	64.30	1	63.30	63.30	0	1,151	0.00%
2022/11/08	0	0.00	1.1	63.01	62.80	-1.1	1,252	-0.08%
2022/11/07	0	0.00	1	62.50	62.40	-1	1,249	-0.08%
2022/11/04	1	60.50	6.1	60.85	61.70	-5.1	1,305	-0.39%
2022/11/03	6	60.97	1	60.19	61.10	5	1,352	0.37%
2022/11/02	1	57.70	0	0.00	58.70	1	1,323	0.08%
2022/11/01	0	0.00	0	57.80	57.90	0	1,315	0.00%
2022/10/26	0	57.00	0	0.00	56.50	0	1,320	0.00%
2022/10/25	0	58.00	0	0.00	57.50	0	1,313	0.00%
2022/10/21	2	59.90	2.1	59.70	60.00	-0.1	1,304	0.00%
2022/10/07	0	0.00	2	59.00	59.20	-2	1,413	-0.14%
2022/09/30	3	55.07	5	56.02	57.60	-2	1,450	-0.14%
2022/09/28	0.1	54.70	0	0.00	53.50	0.1	1,428	0.00%
2022/09/27	1	55.60	0	0.00	56.60	1	1,429	0.07%
2022/09/26	1	55.80	0	0.00	55.80	1	1,437	0.07%
2022/09/23	3	60.07	0	0.00	58.90	3	1,462	0.21%
2022/09/14	1	63.70	0	0.00	63.60	1	1,483	0.07%
2022/09/13	0.1	64.50	0	0.00	64.70	0.1	1,489	0.00%
2022/09/12	0	0.00	1	64.00	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	1	63.30	63.50	-1	1,529	-0.07%
2022/09/07	12	62.83	10	62.60	62.60	2	1,527	0.13%
2022/09/02	1	64.59	0	0.00	64.40	1	1,509	0.07%
2022/09/01	5	66.80	4	66.85	64.90	1	1,511	0.07%
2022/08/30	0	0.00	2	64.55	65.30	-2	1,456	-0.14%
2022/08/29	1	64.00	0	0.00	64.00	1	1,438	0.07%
2022/08/26	0	66.60	0	0.00	66.60	0	1,440	0.00%
2022/08/25	0	65.80	0	0.00	65.80	0	1,434	0.00%
2022/08/24	0	65.90	0	0.00	65.00	0	1,438	0.00%
2022/08/23	15	65.59	0	0.00	65.30	15	1,438	1.04%
2022/08/22	0	65.80	0	0.00	65.50	0	1,434	0.00%
2022/08/19	0	67.20	1	67.00	67.30	-1	1,413	-0.07%
2022/08/17	0	67.20	0	0.00	67.30	0	1,404	0.00%
2022/08/16	0	0.00	0	68.30	67.80	0	1,383	0.00%
2022/08/15	2	68.35	6	67.92	67.50	-4	1,348	-0.30%
2022/08/12	0.1	64.70	0	0.00	64.70	0.1	1,247	0.00%
2022/08/11	2	66.05	1	65.50	65.30	1	1,241	0.08%
2022/08/10	0	0.00	0.1	65.35	64.90	-0.1	1,185	-0.01%
2022/08/09	0	0.00	2	62.10	62.20	-2	1,139	-0.18%
2022/08/03	0	0.00	0	61.50	60.40	0	1,156	0.00%
2022/08/02	0	61.00	0	0.00	61.00	0	1,194	0.00%
2022/07/27	5	61.68	0	0.00	62.20	5	1,257	0.40%
2022/07/20	1	61.80	0	0.00	61.60	1	1,235	0.08%
2022/07/19	0	61.80	0	0.00	62.30	0	1,234	0.00%
2022/07/15	3	61.60	4	61.80	62.50	-1	1,197	-0.09%
2022/07/14	0	0.00	0	59.90	59.80	0	1,139	0.00%
2022/07/13	1	58.10	0	58.00	57.40	1	1,110	0.09%
2022/07/12	1	55.10	0	0.00	54.90	1	1,088	0.09%
2022/07/08	1	57.20	1	57.60	57.40	0	1,082	0.00%
2022/07/07	0	0.00	1	53.60	56.20	-1	1,059	-0.09%
2022/07/06	1	57.50	0	0.00	56.00	1	1,034	0.10%
2022/07/01	0	0.00	1	58.30	56.90	-1	1,010	-0.10%
2022/06/30	2	62.00	0	0.00	61.70	2	980	0.20%
2022/06/29	1	64.40	1	64.10	64.50	0	965	0.00%
2022/06/22	0	0.00	0	63.20	63.00	0	987	0.00%
2022/06/21	0	64.30	0	0.00	65.20	0	987	0.00%
2022/06/14	0	0.00	2	66.50	66.70	-2	982	-0.20%
2022/06/13	3	67.60	2	67.47	67.00	1	992	0.10%
2022/06/10	6	70.45	5	70.64	69.70	1	997	0.10%
2022/06/07	0	0.00	1	68.80	69.30	-1	1,009	-0.10%
2022/06/06	1	67.50	2	69.45	69.00	-1	1,022	-0.10%
2022/06/01	10	69.73	9	69.59	69.20	1	1,069	0.09%
2022/05/30	0	0.00	11	67.92	67.90	-11	1,087	-1.01%
2022/05/27	0	0.00	1	67.80	67.20	-1	1,092	-0.09%
2022/05/26	0	0.00	1	67.40	66.70	-1	1,106	-0.09%
2022/05/25	0	0.00	1	67.00	66.90	-1	1,121	-0.09%
2022/05/24	0	0.00	1	66.60	65.60	-1	1,166	-0.09%
2022/05/20	0	0.00	11	66.25	66.00	-11	1,206	-0.91%
2022/05/17	0	0.00	6.1	64.82	65.30	-6.1	1,249	-0.48%
2022/05/16	0	0.00	3	63.30	63.30	-3	1,309	-0.23%
2022/05/12	0.3	63.10	5	64.20	62.00	-4.7	1,348	-0.35%
2022/05/11	10.2	63.61	0	0.00	63.20	10.2	1,350	0.76%
2022/05/10	0	0.00	10	64.75	65.00	-10	1,365	-0.73%
2022/05/09	10.1	63.95	2	66.00	63.90	8.1	1,350	0.60%
2022/05/06	1	70.40	2	70.60	70.90	-1	1,297	-0.08%
2022/05/03	0	0.00	0	70.80	71.30	0	1,356	0.00%
2022/04/29	0	70.80	0	71.70	70.80	0	1,390	0.00%
2022/04/28	0	0.00	0	70.20	70.30	0	1,417	0.00%
2022/04/27	8.2	69.94	0.1	70.20	70.50	8.2	1,424	0.57%
2022/04/25	2.1	71.98	16	71.27	70.90	-13.9	1,432	-0.97%
2022/04/22	4	74.85	0	0.00	74.70	4	1,436	0.28%
2022/04/20	0	0.00	1	76.40	75.20	-1	1,525	-0.07%
2022/04/19	0.1	74.60	0	0.00	74.60	0.1	1,571	0.00%
2022/04/15	1	74.50	0	0.00	74.60	1	1,656	0.06%
2022/04/14	1	76.10	0	76.60	76.40	1	1,739	0.06%
2022/04/13	0	0.00	0	75.70	76.20	0	1,784	0.00%
2022/04/12	0.1	75.10	0	0.00	74.60	0.1	1,877	0.00%
2022/04/11	6	76.17	1	75.40	75.10	5	2,042	0.24%
2022/04/01	0	78.50	0	0.00	78.60	0	2,306	0.00%
2022/03/31	0.1	79.30	0	0.00	79.00	0.1	2,343	0.00%
2022/03/30	0	0.00	0	80.10	79.90	0	2,374	0.00%
2022/03/29	1	80.00	1.1	80.30	79.60	-0.1	2,405	0.00%
2022/03/25	1	79.40	0	0.00	78.30	1	2,557	0.04%
2022/03/23	0	0.00	1	79.50	79.70	-1	2,736	-0.04%
2022/03/21	0	0.00	5.1	78.60	78.40	-5.1	2,871	-0.18%
2022/03/15	36	75.80	36	75.37	75.20	0	3,383	0.00%
2022/03/14	1	77.20	1	77.00	77.40	0	3,655	0.00%
2022/03/10	10	78.38	10	78.23	78.20	0	4,261	0.00%
2022/03/09	1	76.00	0	0.00	76.30	1	4,438	0.02%
2022/03/08	1	76.50	0.5	75.40	75.00	0.5	4,797	0.01%
2022/03/07	8	77.39	9	77.36	77.30	-1	5,230	-0.02%
2022/03/04	7	81.17	1	81.50	80.80	6	5,903	0.10%
2022/03/03	1	83.50	1	83.50	82.20	0	6,146	0.00%
2022/03/02	5	82.60	2	82.40	82.40	3	6,633	0.05%
2022/03/01	0	82.40	5	82.30	82.70	-5	6,960	-0.07%
2022/02/25	2	80.40	5	81.10	80.90	-3	7,133	-0.04%
2022/02/24	12	80.81	0	0.00	80.10	12	7,408	0.16%
2022/02/23	3	84.01	3	83.90	84.00	0	8,140	0.00%
2022/02/22	5	85.10	1	85.70	83.80	4	8,544	0.05%
2022/02/21	1	86.51	0	0.00	86.60	1	8,875	0.01%
2022/02/18	2	87.60	0	0.00	87.50	2	8,995	0.02%
2022/02/17	0	0.00	7	89.11	88.30	-7	9,348	-0.07%
2022/02/16	2	88.55	41.1	89.50	87.70	-39.1	9,614	-0.41%
2022/02/15	40	87.84	4	87.88	87.20	36	9,597	0.38%
2022/02/14	3	86.07	1	85.40	85.80	2	9,604	0.02%
2022/02/11	0	0.00	1	88.70	87.90	-1	9,606	-0.01%
2022/02/10	0	0.00	2	88.60	88.50	-2	9,623	-0.02%
2022/02/09	66	88.85	68.1	88.68	89.00	-2.1	9,660	-0.02%
2022/02/08	1	87.40	2	87.05	88.20	-1	9,651	-0.01%
2022/01/26	6	84.48	6	84.88	84.00	0	9,742	0.00%
2022/01/25	1	85.30	0	0.00	84.20	1	9,806	0.01%
2022/01/24	1	84.00	1	85.50	85.90	0	9,935	0.00%
2022/01/21	2	86.05	1	86.50	85.50	1	10,050	0.01%
2022/01/20	22	87.61	26	87.53	88.00	-4	10,227	-0.04%
2022/01/17	2	87.70	2	87.75	88.80	0	10,459	0.00%
2022/01/14	27	86.32	26	86.03	87.00	1	10,445	0.01%
2022/01/13	2.1	89.07	2.1	88.91	88.90	0	10,393	0.00%
2022/01/12	2	89.35	1	88.60	88.60	1	10,380	0.01%
2022/01/11	4	90.33	3	89.90	89.20	1	10,346	0.01%
2022/01/10	8	92.13	7	91.70	92.00	1	10,289	0.01%
2022/01/07	2	91.10	3	91.37	91.00	-1	10,265	-0.01%
2022/01/06	0.1	94.40	0.1	94.24	93.90	0	10,182	0.00%
2022/01/05	8.1	95.36	7.3	95.46	95.20	0.8	10,147	0.01%
2022/01/04	8	96.46	5.4	96.56	96.90	2.7	10,056	0.03%
2022/01/03	20	94.58	18	94.64	95.00	2	9,897	0.02%
2021/12/30	1.1	93.89	0	0.00	93.90	1.1	9,850	0.01%
2021/12/29	11	95.39	5	94.70	93.60	6	9,816	0.06%
2021/12/28	1	93.30	2	93.75	93.90	-1	9,685	-0.01%
2021/12/27	12.1	93.98	15.2	94.07	94.00	-3.1	9,668	-0.03%
2021/12/23	1.1	94.86	1	94.70	93.80	0.1	9,637	0.00%
2021/12/22	9	94.43	9.1	94.58	94.00	-0.1	9,623	0.00%
2021/12/21	111	93.40	112.2	93.39	93.70	-1.2	9,564	-0.01%	大買/大賣/
2021/12/20	19	92.09	11	92.29	92.00	8	9,464	0.08%
2021/12/17	25	93.18	21	91.47	91.20	4	9,411	0.04%
2021/12/16	12	94.15	15	94.10	94.20	-3	9,293	-0.03%
2021/12/15	10	93.19	8.1	92.57	92.10	2	9,227	0.02%
2021/12/14	5.1	93.36	2	93.30	92.00	3.1	9,170	0.03%
2021/12/13	14	94.49	15	94.74	93.80	-1	9,086	-0.01%
2021/12/10	23.2	96.98	22	96.16	95.50	1.2	8,940	0.01%
2021/12/09	46	98.06	53	99.04	96.90	-7	8,845	-0.08%
2021/12/08	28	99.76	25	99.14	98.50	3	8,661	0.03%
2021/12/07	29	97.62	63	98.42	97.10	-34	8,383	-0.41%
2021/12/06	76	100.68	59	99.59	97.60	17	8,243	0.21%
2021/12/03	11	97.55	8	97.43	96.90	3	7,806	0.04%
2021/12/02	66	99.46	41	100.71	97.00	25	7,640	0.33%
2021/12/01	84	99.62	71	99.13	101.50	13	7,293	0.18%
2021/11/30	47	99.57	82.7	99.01	99.10	-35.7	6,853	-0.52%
2021/11/29	13.3	93.24	17.3	93.77	94.10	-4	6,181	-0.06%
2021/11/26	59.7	96.44	48	97.12	96.40	11.7	6,102	0.19%
2021/11/25	48	97.01	42.5	96.42	95.00	5.5	5,614	0.10%
2021/11/24	21	93.62	26.1	93.63	93.60	-5.1	5,292	-0.10%
2021/11/23	50.5	93.93	34	94.48	92.70	16.5	5,125	0.32%
2021/11/22	135	99.39	121	98.33	97.50	14	4,867	0.29%	大買/大賣/
2021/11/19	82	93.32	63.5	93.10	93.30	18.5	4,204	0.44%
2021/11/18	14	91.67	31	91.33	90.60	-17	3,805	-0.45%
2021/11/17	6	87.62	4	88.58	87.10	2	3,454	0.06%
2021/11/16	33	91.52	25.1	93.30	89.80	7.9	3,338	0.24%
2021/11/15	5	91.84	16	91.44	94.30	-11	2,987	-0.37%
2021/11/12	4	86.25	11	87.02	85.80	-7	2,733	-0.26%
2021/11/11	8	85.51	6	86.10	85.90	2	2,700	0.07%
2021/11/10	6	85.53	7	85.96	85.70	-1	2,730	-0.04%
2021/11/09	9	84.87	7	85.19	84.90	2	2,747	0.07%
2021/11/08	8	84.72	0	0.00	84.10	8	2,768	0.29%
2021/11/05	9	87.22	0	0.00	87.10	9	2,769	0.33%
2021/11/04	2	88.10	26	87.95	87.60	-24	2,776	-0.86%
2021/11/03	9	86.86	3	88.93	87.30	6	2,807	0.21%
2021/11/02	9	87.14	3	86.27	86.20	6	2,751	0.22%
2021/11/01	4	88.67	5	89.94	87.70	-1	2,682	-0.04%
2021/10/29	10	87.32	29	87.57	88.50	-19	2,551	-0.75%
2021/10/28	22	85.91	11	87.70	87.60	11	2,440	0.45%
2021/10/27	2	82.20	6	83.20	83.60	-4	2,248	-0.18%
2021/10/26	6	81.42	8	81.79	81.00	-2	2,177	-0.09%
2021/10/25	1	79.10	9	78.90	79.10	-8	2,043	-0.39%
2021/10/22	1	76.50	1	76.80	77.30	0	2,101	0.00%
2021/10/21	5	77.46	0	0.00	76.20	5	2,199	0.23%
2021/10/20	1	76.90	2	77.50	77.60	-1	2,283	-0.04%
2021/10/19	2	75.30	2	76.35	76.90	0	2,324	0.00%
2021/10/18	1	75.20	2	74.60	74.40	-1	2,366	-0.04%
2021/10/15	0	0.00	1	75.50	75.50	-1	2,483	-0.04%
2021/10/13	2	74.50	2	72.80	72.80	0	2,665	0.00%
2021/10/12	2	74.50	2	74.60	74.60	0	2,734	0.00%
2021/10/08	1	75.50	2	75.25	75.50	-1	2,802	-0.04%
2021/10/07	0	0.00	1	74.90	75.50	-1	2,914	-0.03%
2021/10/06	1	73.70	0	0.00	73.00	1	3,545	0.03%
2021/10/05	0	0.00	3	71.90	73.50	-3	3,752	-0.08%
2021/10/04	1	73.40	0	0.00	71.50	1	3,780	0.03%
2021/10/01	2	74.50	2	73.40	73.50	0	3,819	0.00%
2021/09/30	6	75.77	1	76.30	76.80	5	3,870	0.13%
2021/09/28	1	78.50	0	0.00	78.30	1	4,308	0.02%
2021/09/23	3	79.73	2	80.30	79.40	1	4,629	0.02%
2021/09/22	2	77.95	2	78.55	79.20	0	4,870	0.00%
2021/09/17	2	79.75	0	0.00	79.80	2	5,327	0.04%
2021/09/16	0.1	81.00	1	80.90	80.30	-0.9	5,816	-0.02%
2021/09/13	3	79.70	3	79.00	79.00	0	5,972	0.00%
2021/09/10	2	79.70	2	79.55	79.80	0	5,997	0.00%
2021/09/09	3	78.67	1	79.00	79.90	2	6,033	0.03%
2021/09/08	7	79.07	3	78.20	78.20	4	6,034	0.07%
2021/09/07	1	80.90	1	80.80	80.80	0	6,014	0.00%
2021/09/06	2	82.60	1	83.40	81.10	1	6,010	0.02%
2021/09/02	5	84.10	2	83.35	82.50	3	5,999	0.05%
2021/09/01	14	86.20	7	84.86	84.40	7	5,976	0.12%
2021/08/27	0	0.00	3	83.23	83.00	-3	5,834	-0.05%
2021/08/26	1	83.80	1	84.00	84.40	0	5,837	0.00%
2021/08/25	8	84.04	6	83.55	83.40	2	5,850	0.03%
2021/08/23	2	80.20	3	81.37	81.40	-1	5,850	-0.02%
2021/08/20	1	78.80	0	0.00	78.60	1	5,873	0.02%
2021/08/19	10	78.50	0	0.00	78.50	10	5,897	0.17%
2021/08/13	1	82.70	0	0.00	83.00	1	5,914	0.02%
2021/08/12	0	0.00	2	84.95	85.50	-2	5,910	-0.03%
2021/08/11	1	81.50	1	82.10	81.50	0	5,905	0.00%
2021/08/10	12	85.61	12	85.32	85.30	0	5,891	0.00%
2021/08/09	2	86.80	2	86.60	86.00	0	5,919	0.00%
2021/08/06	0	0.00	1	85.20	84.80	-1	5,888	-0.02%
2021/08/05	0	0.00	1	86.80	86.00	-1	5,938	-0.02%
2021/08/04	1	86.50	1	87.00	86.10	0	6,030	0.00%
2021/08/03	0	0.00	0	88.00	88.00	0	6,078	0.00%
2021/08/02	0	0.00	1	86.10	86.60	-1	6,180	-0.02%
2021/07/30	1	85.80	0	0.00	85.80	1	6,216	0.02%
2021/07/28	3	87.23	13	86.07	85.90	-10	6,249	-0.16%
2021/07/27	6	92.14	2	90.48	89.30	4	6,322	0.06%
2021/07/26	14	91.49	10.1	92.10	91.70	4	6,284	0.06%
2021/07/23	1.2	90.17	1.5	90.00	89.20	-0.3	6,240	0.00%
2021/07/22	1	89.70	2	88.70	89.20	-1	6,484	-0.02%
2021/07/21	3	89.73	6	88.98	88.20	-3	6,516	-0.05%
2021/07/20	6	86.93	9	86.17	86.60	-3	6,441	-0.05%
2021/07/19	3	90.00	5	89.80	89.50	-2	6,373	-0.03%
2021/07/16	6	91.63	1	90.90	91.30	5	6,365	0.08%
2021/07/15	0	0.00	1	90.00	90.40	-1	6,363	-0.02%
2021/07/14	5.1	91.97	4.5	92.12	90.60	0.6	6,334	0.01%
2021/07/13	45.2	97.90	43	96.81	92.20	2.2	6,255	0.04%
2021/07/12	18	93.61	9	93.13	94.30	9	5,656	0.16%
2021/07/09	2	90.25	18	90.55	90.20	-16	5,498	-0.29%
2021/07/07	1.5	91.65	10	92.25	90.80	-8.5	5,573	-0.15%
2021/07/06	65	92.54	36	93.52	92.10	29	5,563	0.52%
2021/07/05	1	92.00	0	0.00	91.60	1	5,337	0.02%
2021/07/02	6	90.05	14	89.64	89.20	-8	5,510	-0.15%
2021/07/01	46	90.21	73	89.11	88.00	-27	5,490	-0.49%
2021/06/30	11	93.25	4	91.98	92.00	7	5,433	0.13%
2021/06/29	23	91.67	30	91.45	92.50	-7	5,408	-0.13%
2021/06/28	40	93.82	12	93.77	92.40	28	5,203	0.54%
2021/06/25	58.1	89.54	20	90.57	91.00	38.1	4,772	0.80%
2021/06/24	41	84.05	46	85.29	86.20	-5	4,312	-0.12%
2021/06/23	0	0.00	10	82.20	81.90	-10	4,197	-0.24%
2021/06/22	10	80.52	0	0.00	79.70	10	4,216	0.24%
2021/06/21	0	0.00	1	80.90	80.80	-1	4,232	-0.02%
2021/06/16	1	81.80	0	0.00	80.90	1	4,455	0.02%
2021/06/15	2	82.10	0	0.00	82.00	2	4,576	0.04%
2021/06/11	0	0.00	1	81.90	81.20	-1	4,646	-0.02%
2021/06/08	1	79.90	0	0.00	79.90	1	4,865	0.02%
2021/06/07	2	80.15	1	80.20	80.90	1	5,077	0.02%
2021/06/03	5	81.90	9	81.63	81.90	-4	5,331	-0.08%
2021/06/02	4	80.93	6	80.28	80.60	-2	5,422	-0.04%
2021/06/01	2	82.80	1	82.60	82.50	1	5,826	0.02%
2021/05/31	3	81.40	1	82.09	82.00	2	5,898	0.03%
2021/05/28	0	0.00	7	81.06	81.20	-7	5,980	-0.12%
2021/05/27	1	78.90	0	0.00	79.20	1	6,098	0.02%
2021/05/26	0	0.00	1	79.50	79.00	-1	6,293	-0.02%
2021/05/25	0	0.00	7	78.30	78.20	-7	6,397	-0.11%
2021/05/24	0	0.00	0	75.70	77.40	0	6,618	0.00%
2021/05/20	1	73.90	2	75.75	73.90	-1	7,728	-0.01%
2021/05/19	0	75.10	0	0.00	75.00	0	8,583	0.00%
2021/05/18	1	70.50	0	0.00	73.60	1	8,963	0.01%
2021/05/14	0	0.00	6	73.85	73.50	-6	9,000	-0.07%
2021/05/13	2	71.05	0	0.00	74.20	2	9,084	0.02%
2021/05/12	9	73.56	6	72.22	72.00	3	9,244	0.03%
2021/05/11	2	76.85	0	0.00	77.60	2	9,154	0.02%
2021/05/10	34	83.09	31	85.44	82.50	3	9,133	0.03%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/06	2	77.35	1	78.20	76.90	1	9,143	0.01%
2021/05/05	0	0.00	0.1	77.20	77.00	-0.1	9,153	0.00%
2021/05/04	7	78.86	0.3	77.50	78.10	6.7	9,146	0.07%
2021/05/03	3	86.73	2	85.60	85.60	1	9,019	0.01%
2021/04/29	0	0.00	1	89.10	88.70	-1	8,986	-0.01%
2021/04/28	17.3	92.67	25	93.02	90.70	-7.7	8,972	-0.09%
2021/04/27	2	90.85	2	91.00	91.20	0	8,731	0.00%
2021/04/26	12	89.80	14	88.94	88.90	-2	8,680	-0.02%
2021/04/23	0	0.00	1	86.80	88.20	-1	8,683	-0.01%
2021/04/22	5	88.80	2	87.20	86.60	3	8,696	0.03%
2021/04/21	2	90.65	2	90.05	88.80	0	8,661	0.00%
2021/04/20	1	88.10	5	89.70	90.00	-4	8,621	-0.05%
2021/04/19	4	89.13	4	89.50	88.80	0	8,673	0.00%
2021/04/16	2	90.50	2	90.80	89.80	0	8,803	0.00%
2021/04/15	0	0.00	16	89.70	89.30	-16	8,847	-0.18%
2021/04/14	3	86.87	5	87.48	87.40	-2	8,872	-0.02%
2021/04/13	4	89.33	4	89.58	88.10	0	8,858	0.00%
2021/04/12	7	91.06	4	91.43	90.00	3	8,845	0.03%
2021/04/09	10	91.48	3	91.03	90.70	7	8,899	0.08%
2021/04/08	12	92.38	36.2	92.35	93.30	-24.2	8,771	-0.28%
2021/04/07	3	88.80	7	89.29	89.20	-4	8,521	-0.05%
2021/04/06	13	88.48	5	88.92	87.70	8	8,521	0.09%
2021/04/01	8	89.98	2	89.80	89.70	6	8,460	0.07%
2021/03/31	1.2	90.00	5	89.38	89.30	-3.8	8,378	-0.05%
2021/03/30	20	88.88	22	89.01	88.90	-2	8,353	-0.02%
2021/03/29	22	88.76	21	88.39	88.80	1	8,334	0.01%
2021/03/26	25	88.16	21	87.62	88.20	4	8,323	0.05%
2021/03/25	4	87.25	4	86.30	86.30	0	8,295	0.00%
2021/03/24	4	87.00	4	87.65	87.50	0	8,304	0.00%
2021/03/23	18	87.21	23	87.47	87.10	-5	8,284	-0.06%
2021/03/22	32	89.50	0	0.00	88.80	32	8,227	0.39%
2021/03/19	17	90.95	25	91.08	91.10	-8	8,208	-0.10%
2021/03/18	19	91.35	17	91.12	91.20	2	8,174	0.02%
2021/03/17	32	89.42	32	90.22	89.30	0	8,218	0.00%
2021/03/16	2	90.05	7	90.73	89.90	-5	8,359	-0.06%
2021/03/15	12	89.36	46	88.99	88.80	-34	8,476	-0.40%
2021/03/12	4	89.58	4	90.13	89.10	0	8,447	0.00%
2021/03/11	54	90.50	44	92.02	90.10	10	8,423	0.12%
2021/03/10	57	90.62	47	90.10	90.40	10	8,239	0.12%
2021/03/09	42	87.69	76	87.26	89.20	-34	8,160	-0.42%
2021/03/08	0	0.00	8	87.00	87.00	-8	8,088	-0.10%
2021/03/05	116	89.85	91	90.34	88.10	25	8,016	0.31%	大買/
2021/03/04	3	87.20	33	87.34	86.10	-30	7,670	-0.39%
2021/03/03	35	90.44	19	89.93	89.80	16	7,702	0.21%
2021/03/02	45	90.99	34	91.76	88.90	11	7,600	0.14%
2021/02/26	77	92.14	62.5	91.58	92.00	14.6	7,479	0.19%
2021/02/25	27	90.00	33.6	89.48	89.70	-6.6	7,279	-0.09%
2021/02/24	33	93.52	20.2	93.43	90.70	12.8	7,132	0.18%
2021/02/23	32	92.83	26	93.25	93.20	6	6,872	0.09%
2021/02/22	126	98.84	119	98.73	95.80	7	6,549	0.11%	大買/大賣/
2021/02/19	85	88.89	84	89.53	94.00	1	5,820	0.02%
2021/02/18	15	82.93	18.1	84.07	85.50	-3.1	4,952	-0.06%
2021/02/17	3	77.20	2	76.20	77.80	1	4,570	0.02%
2021/02/05	1	77.80	0	76.00	75.60	1	4,508	0.02%
2021/02/04	42	77.11	47	76.53	77.10	-5	4,465	-0.11%
2021/02/03	7	76.66	8	76.40	75.70	-1	4,357	-0.02%
2021/02/02	1	73.20	0	0.00	72.40	1	4,182	0.02%
2021/02/01	1	72.50	0	0.00	72.30	1	4,219	0.02%
2021/01/29	6	77.75	6	75.70	73.80	0	4,167	0.00%
2021/01/28	0	0.00	3	74.43	74.30	-3	4,016	-0.07%
2021/01/27	3	75.60	3	75.53	74.80	0	3,975	0.00%
2021/01/26	0	0.00	1	74.30	72.90	-1	3,935	-0.03%
2021/01/25	1	73.90	0	0.00	73.90	1	3,903	0.03%
2021/01/22	4	73.40	4	73.55	73.20	0	3,877	0.00%
2021/01/19	28	75.00	28	75.40	75.20	0	3,750	0.00%
2021/01/18	1	74.20	0	0.00	73.80	1	3,709	0.03%
2021/01/14	0	77.80	2	77.10	77.70	-2	3,619	-0.06%
2021/01/13	0	77.10	0	0.00	76.70	0	3,590	0.00%
2021/01/12	1	78.00	1	78.70	76.10	0	3,555	0.00%
2021/01/11	4	79.50	1	79.20	79.90	3	3,465	0.09%
2021/01/08	1	77.40	2	77.70	77.60	-1	3,298	-0.03%
2021/01/07	0	0.00	7	77.51	77.10	-7	3,212	-0.22%
2021/01/06	2	75.50	0	0.00	74.60	2	3,156	0.06%
2021/01/05	1	77.70	1	77.70	77.50	0	3,075	0.00%
2021/01/04	2	77.47	10	76.89	78.00	-8	3,019	-0.26%
2020/12/31	0	74.50	1	74.60	73.90	-1	2,905	-0.03%
2020/12/30	0	0.00	2	74.55	74.30	-2	2,885	-0.07%
2020/12/29	4	75.10	9	74.72	73.70	-5	2,867	-0.17%
2020/12/25	1	72.00	3	73.40	72.70	-2	2,798	-0.07%
2020/12/24	1	73.60	2	72.95	72.70	-1	2,779	-0.04%
2020/12/23	0	72.00	1	71.00	71.70	-1	2,781	-0.04%
2020/12/22	2	71.65	0	0.00	70.20	2	2,781	0.07%
2020/12/21	0	0.00	2	71.60	72.20	-2	2,772	-0.07%
2020/12/18	7	74.21	8	73.90	73.60	-1	2,747	-0.04%
2020/12/16	3.2	72.79	0	0.00	72.50	3.2	2,699	0.12%
2020/12/15	3	74.97	9	74.42	72.20	-6	2,672	-0.22%
2020/12/14	3	76.20	1	76.70	75.50	2	2,592	0.08%
2020/12/11	9	78.98	1	78.80	77.20	8	2,545	0.31%
2020/12/10	17	79.59	3	78.93	79.90	14	2,382	0.59%
2020/12/09	27	78.01	33	78.47	78.80	-6	2,176	-0.28%
2020/12/08	0	0.00	3	73.50	73.30	-3	1,938	-0.15%
2020/12/04	0	0.00	1	74.00	73.70	-1	1,889	-0.05%
2020/12/03	3	74.80	20	74.94	74.20	-17	1,868	-0.91%
2020/12/02	6	73.73	3	73.83	73.90	3	1,793	0.17%
2020/12/01	0	0.00	6	72.47	72.40	-6	1,747	-0.34%
2020/11/30	8	73.66	4	74.30	73.20	4	1,727	0.23%
2020/11/27	162	72.89	151	73.09	74.00	11	1,682	0.65%	大買/大賣/
2020/11/26	0	0.00	2	70.85	70.70	-2	1,507	-0.13%
2020/11/25	4	70.53	0	0.00	70.20	4	1,493	0.27%
2020/11/24	0	0.00	1	71.00	70.60	-1	1,471	-0.07%
2020/11/20	1	69.20	0	0.00	70.00	1	1,459	0.07%
2020/11/18	2	70.70	4	71.10	70.30	-2	1,453	-0.14%
2020/11/17	1	69.50	3	69.50	69.40	-2	1,379	-0.14%
2020/11/16	2	69.40	4	69.58	68.70	-2	1,424	-0.14%
2020/11/12	2	69.70	1	69.50	69.00	1	1,426	0.07%
2020/11/11	1	68.70	0	0.00	68.80	1	1,410	0.07%
2020/11/10	2	68.70	5	68.58	68.50	-3	1,405	-0.21%
2020/11/09	1	67.40	12	67.58	67.90	-11	1,366	-0.81%
2020/11/04	0	0.00	1	65.30	65.30	-1	1,386	-0.07%
2020/11/03	1	65.00	0	0.00	64.70	1	1,411	0.07%
2020/10/26	0	0.00	2	64.90	64.90	-2	1,581	-0.13%
2020/10/23	2	65.20	0	0.00	65.20	2	1,610	0.12%
2020/10/15	1	66.00	0	0.00	65.60	1	1,973	0.05%
2020/10/14	4	66.35	1	66.60	66.60	3	1,992	0.15%
2020/10/05	0	0.00	1	64.50	64.70	-1	2,411	-0.04%
2020/09/28	2	65.10	3	65.17	65.30	-1	3,547	-0.03%
2020/09/25	4	62.13	1	62.10	62.20	3	3,596	0.08%
2020/09/24	2	64.30	0	0.00	63.90	2	3,593	0.06%
2020/09/22	0	0.00	3	66.20	66.10	-3	3,637	-0.08%
2020/09/21	0	0.00	1	67.80	67.10	-1	3,647	-0.03%
2020/09/16	0	0.00	1	67.40	66.90	-1	3,674	-0.03%
2020/09/15	1	66.70	2	66.60	66.80	-1	3,674	-0.03%
2020/09/14	0	0.00	1	66.00	66.30	-1	3,807	-0.03%
2020/09/11	2	63.85	0	0.00	64.00	2	3,815	0.05%
2020/09/10	1	64.40	1	64.80	64.40	0	3,849	0.00%
2020/09/09	1	63.60	1	64.50	64.60	0	3,879	0.00%
2020/09/08	6	64.98	0	0.00	65.10	6	3,898	0.15%
2020/09/07	3	66.53	0	0.00	65.70	3	3,931	0.08%
2020/09/04	3	66.10	2	66.40	66.40	1	3,990	0.03%
2020/09/03	3	67.60	1	68.80	67.50	2	4,170	0.05%
2020/09/02	7	67.74	7	68.04	68.20	0	4,182	0.00%
2020/08/27	1	66.50	0	0.00	66.10	1	4,267	0.02%
2020/08/26	2	66.20	3	66.40	66.60	-1	4,415	-0.02%
2020/08/24	8	64.14	8	63.64	64.30	0	4,426	0.00%
2020/08/21	1	64.30	2	64.65	65.00	-1	4,434	-0.02%
2020/08/20	9	64.61	12	65.83	63.60	-3	4,430	-0.07%
2020/08/19	2	68.65	0	0.00	68.50	2	4,386	0.05%
2020/08/18	1	70.80	0	0.00	70.30	1	4,369	0.02%
2020/08/17	0	0.00	1	71.40	70.80	-1	4,367	-0.02%
2020/08/14	2	69.95	2	69.00	70.70	0	4,370	0.00%
2020/08/13	0	0.00	2	70.80	70.00	-2	4,368	-0.05%
2020/08/11	1	71.30	2	71.80	71.10	-1	4,377	-0.02%
2020/08/07	1	72.30	4	71.90	70.80	-3	4,407	-0.07%
2020/08/06	5	71.52	5	71.72	71.60	0	4,397	0.00%
2020/08/05	10	71.00	2.1	71.31	71.30	7.9	4,403	0.18%
2020/08/04	16	70.46	5	70.56	69.90	11	4,400	0.25%
2020/08/03	1	68.90	2	69.60	69.00	-1	4,527	-0.02%
2020/07/31	0	0.00	10	69.17	69.00	-10	4,580	-0.22%
2020/07/30	0	0.00	5	69.30	69.40	-5	4,592	-0.11%
2020/07/29	2	67.20	20	67.58	68.50	-18	4,577	-0.39%
2020/07/28	8	67.86	6	67.53	67.30	2	4,577	0.04%
2020/07/27	8	69.04	0	0.00	69.00	8	4,590	0.17%
2020/07/24	20	70.18	4	70.50	70.40	16	4,594	0.35%
2020/07/23	191	72.82	190	72.53	72.30	1	4,568	0.02%	大買/大賣/
2020/07/22	6	73.20	6	73.57	73.00	0	4,581	0.00%
2020/07/21	2	72.40	3	72.27	72.00	-1	4,496	-0.02%
2020/07/17	15	71.67	1	71.60	71.20	14	4,448	0.31%
2020/07/16	2	71.30	5	72.60	71.50	-3	4,457	-0.07%
2020/07/15	9	71.69	3	72.67	71.20	6	4,439	0.14%
2020/07/14	6	72.52	6	72.73	72.60	0	4,456	0.00%
2020/07/13	1	75.20	1	76.10	75.20	0	4,414	0.00%
2020/07/10	6	76.80	5	77.20	75.00	1	4,421	0.02%
2020/07/09	4	80.83	2	81.10	79.90	2	4,363	0.05%
2020/07/08	110	81.69	114	80.49	81.40	-4	4,194	-0.10%	大買/大賣/
2020/07/07	25	72.80	52	74.46	77.10	-27	3,612	-0.75%
2020/07/06	3	71.60	2	72.00	72.10	1	3,368	0.03%
2020/07/03	0	0.00	1	70.70	70.60	-1	3,365	-0.03%
2020/07/02	0	0.00	3	71.30	71.20	-3	3,431	-0.09%
2020/07/01	10	71.55	11	71.08	71.00	-1	3,440	-0.03%
2020/06/29	4	69.08	0	0.00	68.80	4	3,425	0.12%
2020/06/24	127	70.23	128	70.40	70.20	-1	3,431	-0.03%	大買/大賣/
2020/06/23	0	0.00	2	70.55	70.10	-2	3,459	-0.06%
2020/06/22	3	70.93	1	70.60	70.70	2	3,480	0.06%
2020/06/19	38	71.55	42	71.12	70.00	-4	3,529	-0.11%
2020/06/18	2	70.60	2	70.55	70.70	0	3,433	0.00%
2020/06/17	36	71.29	32	70.51	70.30	4	3,447	0.12%
2020/06/16	21	69.74	21	69.75	69.70	0	3,475	0.00%
2020/06/15	6	68.25	0	0.00	68.00	6	3,541	0.17%
2020/06/12	7	67.59	5	69.00	68.80	2	3,559	0.06%
2020/06/11	15	70.49	1	71.60	69.90	14	3,586	0.39%
2020/06/10	21	73.01	16	74.46	72.20	5	3,590	0.14%
2020/06/09	1	71.70	0	0.00	72.40	1	3,506	0.03%
2020/06/08	47	71.85	46	72.06	71.50	1	3,570	0.03%
2020/06/05	2	72.15	4	72.25	72.50	-2	3,567	-0.06%
2020/06/04	1	71.80	19	71.40	71.40	-18	3,593	-0.50%
2020/06/03	26	73.46	6	72.38	72.40	20	3,618	0.55%
2020/06/02	37	72.18	46	72.89	72.30	-9	3,568	-0.25%
2020/06/01	0	0.00	1	70.60	70.60	-1	3,436	-0.03%
2020/05/29	3	69.00	2	68.80	68.50	1	3,434	0.03%
2020/05/27	0	0.00	1.1	70.20	70.20	-1.1	3,511	-0.03%
2020/05/25	0	0.00	1	68.90	69.00	-1	3,620	-0.03%
2020/05/22	5	68.44	4	68.73	68.10	1	3,694	0.03%
2020/05/21	0	0.00	3	69.30	69.60	-3	3,740	-0.08%
2020/05/15	13	67.81	0	0.00	67.20	13	4,013	0.32%
2020/05/14	14	70.15	9	70.39	68.80	5	4,008	0.12%
2020/05/13	1	70.80	1	71.20	70.80	0	4,004	0.00%
2020/05/12	7	71.37	18	70.90	71.00	-11	4,052	-0.27%
2020/05/11	5	70.70	4	70.73	70.90	1	4,099	0.02%
2020/05/08	11	71.26	13	72.07	70.70	-2	4,087	-0.05%
2020/05/07	27	73.82	2	73.10	74.60	25	3,973	0.63%
2020/05/06	8	71.71	8	70.28	71.30	0	3,944	0.00%
2020/05/05	0	0.00	1	71.30	71.20	-1	3,964	-0.03%
2020/05/04	1	70.70	0	0.00	70.70	1	4,041	0.02%
2020/04/30	2	72.10	4	72.68	72.60	-2	4,096	-0.05%
2020/04/29	3	71.20	3	71.80	71.30	0	4,105	0.00%
2020/04/28	0	0.00	1	71.10	70.40	-1	4,132	-0.02%
2020/04/27	1	70.10	6	69.50	70.40	-5	4,228	-0.12%
2020/04/24	6	68.75	0	0.00	68.20	6	4,231	0.14%
2020/04/22	1	68.60	1	66.50	68.50	0	4,402	0.00%
2020/04/21	267	68.59	266	68.18	67.50	1	4,488	0.02%	大買/大賣/
2020/04/17	5	70.38	2	70.15	69.20	3	4,584	0.07%
2020/04/15	4	70.08	3	70.00	70.10	1	4,829	0.02%
2020/04/14	9	69.50	7	70.04	69.70	2	4,917	0.04%
2020/04/13	3	67.70	4	66.85	67.40	-1	5,160	-0.02%
2020/04/10	27	67.46	49	67.35	66.80	-22	5,536	-0.40%
2020/04/09	87	68.25	86	68.13	67.30	1	5,868	0.02%
2020/04/08	143	66.72	144	66.52	68.40	-1	6,121	-0.02%	大買/大賣/
2020/04/07	36	66.28	37	65.89	66.60	-1	6,268	-0.02%
2020/04/06	4	61.60	6	62.10	62.40	-2	6,416	-0.03%
2020/04/01	151	62.01	151	61.40	62.00	0	6,722	0.00%	大買/大賣/
2020/03/30	2	59.00	2	59.50	61.90	0	7,651	0.00%
2020/03/27	20	63.11	4	63.10	61.00	16	7,928	0.20%
2020/03/26	117	59.97	117	60.05	61.80	0	8,385	0.00%	大買/大賣/
2020/03/25	1	62.00	21	62.08	61.60	-20	8,673	-0.23%
2020/03/24	12	58.73	14	58.25	58.90	-2	8,750	-0.02%
2020/03/23	269	55.29	270	54.52	54.10	-1	8,864	-0.01%	大買/大賣/
2020/03/20	13	56.06	20	56.38	57.50	-7	9,195	-0.08%
2020/03/19	19	54.46	17	53.74	52.30	2	9,238	0.02%
2020/03/18	2	60.15	4	60.53	58.10	-2	9,165	-0.02%
2020/03/17	8	61.54	12	61.42	60.20	-4	9,235	-0.04%
2020/03/16	87	66.79	84	66.50	62.00	3	9,171	0.03%
2020/03/13	10	65.88	13	66.07	68.00	-3	9,102	-0.03%
2020/03/12	61	74.52	59	75.17	71.00	2	9,013	0.02%
2020/03/11	28	78.81	29	79.16	78.50	-1	8,929	-0.01%
2020/03/10	20	79.63	5	78.46	80.80	15	8,950	0.17%
2020/03/09	4	80.45	23	79.98	79.00	-19	8,906	-0.21%
2020/03/06	1	83.50	1	83.20	83.20	0	8,846	0.00%
2020/03/05	21	84.80	25	84.75	84.60	-4	8,831	-0.05%
2020/03/04	3	83.17	4	83.78	83.70	-1	8,817	-0.01%
2020/03/03	49	84.31	26	84.19	83.70	23	8,805	0.26%
2020/03/02	9	81.92	11	82.75	81.50	-2	8,759	-0.02%
2020/02/27	12	85.90	10	85.08	83.70	2	8,723	0.02%
2020/02/26	8	88.84	2	89.30	88.30	6	8,644	0.07%
2020/02/25	62	90.70	60	90.60	90.30	2	8,605	0.02%
2020/02/24	14	90.12	10	89.94	91.90	4	8,532	0.05%
2020/02/21	8	90.55	19	90.62	90.70	-11	8,502	-0.13%
2020/02/20	19	92.02	19	91.55	91.00	0	8,474	0.00%
2020/02/19	21	90.24	4	89.28	92.10	17	8,358	0.20%
2020/02/18	15	88.78	3	88.73	88.30	12	8,233	0.15%
2020/02/17	5	88.46	15	88.21	88.40	-10	8,238	-0.12%
2020/02/14	1	88.40	0	0.00	88.80	1	8,215	0.01%
2020/02/13	2	88.40	10	87.77	87.80	-8	8,200	-0.10%
2020/02/12	50	88.17	44	88.13	88.50	6	8,187	0.07%
2020/02/11	6	84.88	4	85.18	85.50	2	8,131	0.02%
2020/02/10	8	84.19	14	83.50	84.00	-6	8,140	-0.07%
2020/02/07	1	87.00	0	0.00	85.40	1	8,138	0.01%
2020/02/06	5	87.90	4	87.90	88.00	1	8,139	0.01%
2020/02/05	5	86.88	3	87.37	86.70	2	8,141	0.02%
2020/02/04	2	87.25	1	87.80	87.60	1	8,089	0.01%
2020/02/03	15	83.01	15	82.68	84.80	0	8,065	0.00%
2020/01/31	4	86.95	26	86.82	86.50	-22	8,256	-0.27%
2020/01/30	4	88.20	4	89.65	86.60	0	8,282	0.00%
2020/01/20	9	94.83	9	94.97	96.20	0	8,158	0.00%
2020/01/17	1	95.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	14	95.79	11	95.24	96.60	3	8,264	0.04%
2020/01/15	13	95.85	13	96.37	95.50	0	8,159	0.00%
2020/01/14	14	99.27	13	99.07	98.30	1	8,055	0.01%
2020/01/13	27	97.31	32	97.25	98.20	-5	7,961	-0.06%
2020/01/10	29	99.05	18	99.34	97.00	11	7,897	0.14%
2020/01/09	14	99.99	21	99.94	100.50	-7	7,686	-0.09%
2020/01/08	10	99.30	12	100.28	97.40	-2	7,556	-0.03%
2020/01/07	42	100.90	77	99.11	99.20	-35	7,403	-0.47%
2020/01/06	104	106.96	47	105.98	103.00	57	7,077	0.81%	大買/
2020/01/03	40	106.81	58	106.54	104.50	-18	6,656	-0.27%
2020/01/02	21	108.98	34	110.47	108.50	-13	6,306	-0.21%
2019/12/31	48	105.64	47	106.15	108.00	1	6,011	0.02%
2019/12/30	22	106.41	27.2	106.91	105.50	-5.2	5,801	-0.09%
2019/12/27	52	107.07	49	107.79	106.00	3	5,576	0.05%
2019/12/26	109	106.09	115	104.63	106.50	-6	5,269	-0.11%	大買/大賣/
2019/12/25	78	98.18	80	98.31	101.50	-2	4,672	-0.04%
2019/12/24	126	96.37	131.1	96.37	96.50	-5.1	4,318	-0.12%	大買/大賣/
2019/12/23	37	96.31	41	96.29	95.80	-4	4,028	-0.10%
2019/12/20	24	87.82	30	87.65	88.90	-6	3,572	-0.17%
2019/12/19	11	86.84	11	87.37	85.60	0	3,250	0.00%
2019/12/18	13	86.24	15	86.73	86.50	-2	3,126	-0.06%
2019/12/17	57	86.19	70	85.66	86.00	-13	3,007	-0.43%
2019/12/16	57	80.82	59	80.51	82.80	-2	2,674	-0.07%
2019/12/13	0	0.00	2	79.90	79.10	-2	2,585	-0.08%
2019/12/12	17	81.19	31	81.41	80.20	-14	2,560	-0.55%
2019/12/11	17	79.16	15	78.80	79.10	2	2,464	0.08%
2019/12/10	24	78.92	19	78.61	79.20	5	2,462	0.20%
2019/12/09	15	79.27	16	79.12	78.90	-1	2,476	-0.04%
2019/12/06	23	78.50	23	78.41	78.40	0	2,492	0.00%
2019/12/05	5	78.88	9	78.72	78.70	-4	2,519	-0.16%
2019/12/04	8	77.20	8	77.00	77.10	0	2,481	0.00%
2019/12/03	127	77.83	124	77.40	77.10	3	2,497	0.12%	大買/大賣/
2019/12/02	0	0.00	3	77.77	77.40	-3	2,515	-0.12%
2019/11/29	8	78.09	9	78.09	78.40	-1	2,554	-0.04%
2019/11/28	2	77.55	10	78.30	77.80	-8	2,560	-0.31%
2019/11/27	0	0.00	4	78.45	78.70	-4	2,591	-0.15%
2019/11/26	2	78.80	11	78.85	78.90	-9	2,729	-0.33%
2019/11/25	2	77.70	11	77.80	77.40	-9	2,839	-0.32%
2019/11/22	13	76.54	10	76.52	76.50	3	2,859	0.10%
2019/11/21	8	76.08	13	75.95	76.50	-5	2,896	-0.17%
2019/11/20	20	76.55	3	76.43	76.60	17	2,931	0.58%
2019/11/19	3	78.17	0	0.00	77.80	3	2,967	0.10%
2019/11/18	3	78.20	0	0.00	78.10	3	2,988	0.10%
2019/11/15	2	78.15	3	78.37	78.20	-1	3,030	-0.03%
2019/11/14	10	77.90	0	0.00	77.70	10	3,075	0.33%
2019/11/13	9	79.22	11	79.22	79.10	-2	3,136	-0.06%
2019/11/12	15	79.60	15	79.53	80.10	0	3,145	0.00%
2019/11/11	2	80.25	1	80.60	79.70	1	3,175	0.03%
2019/11/08	3	83.03	1	83.00	83.00	2	3,204	0.06%
2019/11/07	9	84.08	6	83.65	83.60	3	3,248	0.09%
2019/11/06	9	85.22	3	84.67	84.20	6	3,240	0.19%
2019/11/05	8	85.98	2	86.00	85.20	6	3,239	0.19%
2019/11/04	11	85.45	12	85.73	85.40	-1	3,240	-0.03%
2019/11/01	4	85.10	7	84.99	85.30	-3	3,225	-0.09%
2019/10/31	4	84.45	2	84.45	84.00	2	3,225	0.06%
2019/10/30	64	85.26	75	86.01	84.90	-11	3,181	-0.35%
2019/10/29	2	83.95	2	83.70	84.80	0	2,957	0.00%
2019/10/28	5	82.68	4	82.73	82.10	1	2,908	0.03%
2019/10/25	17	84.60	17	83.11	83.00	0	2,909	0.00%
2019/10/24	10	83.29	14	83.64	84.30	-4	2,857	-0.14%
2019/10/23	1	81.50	0	0.00	81.10	1	2,728	0.04%
2019/10/22	1	80.50	0	0.00	80.10	1	2,736	0.04%
2019/10/21	0	0.00	5	80.20	80.20	-5	2,780	-0.18%
2019/10/17	0	0.00	1	80.10	79.80	-1	2,838	-0.04%
2019/10/16	0	0.00	1	79.90	79.80	-1	2,929	-0.03%
2019/10/15	8	79.91	17	79.51	79.10	-9	3,218	-0.28%
2019/10/14	1	78.70	0	0.00	78.90	1	3,284	0.03%
2019/10/08	0	0.00	1	80.40	80.40	-1	3,290	-0.03%
2019/10/04	3	80.77	3	80.90	81.00	0	3,349	0.00%
2019/10/03	1	80.60	2	81.10	80.60	-1	3,366	-0.03%
2019/10/02	1	81.50	0	0.00	81.50	1	3,389	0.03%
2019/10/01	0	0.00	4	79.58	80.60	-4	3,381	-0.12%
2019/09/25	2	79.40	0	0.00	79.30	2	3,539	0.06%
2019/09/24	1	81.30	0	0.00	81.20	1	3,690	0.03%
2019/09/23	1	81.30	1	81.00	81.00	0	3,757	0.00%
2019/09/20	2	80.70	21	80.51	80.70	-19	4,061	-0.47%
2019/09/19	5	80.96	2	81.35	80.40	3	4,033	0.07%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/17	12	82.56	13	81.95	81.90	-1	4,030	-0.02%
2019/09/16	3	81.43	2	81.70	81.50	1	4,101	0.02%
2019/09/12	1	82.50	0	0.00	82.60	1	4,166	0.02%
2019/09/11	2	82.70	1	82.30	82.30	1	4,240	0.02%
2019/09/10	16	82.45	12	82.30	82.30	4	4,277	0.09%
2019/09/09	7	83.81	2	83.75	83.60	5	4,317	0.12%
2019/09/06	18	85.57	11	85.87	85.30	7	4,528	0.15%
2019/09/05	1	85.90	2	86.45	85.90	-1	4,789	-0.02%
2019/09/04	7	85.30	4	85.15	85.50	3	4,813	0.06%
2019/09/03	12	86.06	9	85.90	84.70	3	4,841	0.06%
2019/09/02	0	0.00	1	86.40	86.00	-1	4,833	-0.02%
2019/08/30	9	86.18	7	86.87	85.70	2	4,851	0.04%
2019/08/29	3	88.63	16	88.93	86.10	-13	4,820	-0.27%
2019/08/28	9	86.57	18	86.70	87.70	-9	4,687	-0.19%
2019/08/27	2	83.70	1	83.40	84.00	1	4,565	0.02%
2019/08/26	14	82.49	14	82.42	82.00	0	4,579	0.00%
2019/08/23	21	86.52	15	86.97	85.10	6	4,534	0.13%
2019/08/22	18	86.67	19	87.24	85.80	-1	4,491	-0.02%
2019/08/21	12	85.59	6	85.55	85.30	6	4,431	0.14%
2019/08/20	10	85.00	15	85.03	85.30	-5	4,411	-0.11%
2019/08/19	4	85.18	6	85.77	84.10	-2	4,378	-0.05%
2019/08/16	4	84.10	3	84.43	85.00	1	4,345	0.02%
2019/08/15	4	80.70	5	80.72	82.60	-1	4,266	-0.02%
2019/08/14	1	82.10	2	82.20	82.30	-1	4,258	-0.02%
2019/08/13	4	82.70	36	82.65	80.70	-32	4,238	-0.75%
2019/08/12	34	81.10	2	81.70	82.90	32	4,208	0.76%
2019/08/08	0	0.00	3	79.27	79.50	-3	4,154	-0.07%
2019/08/07	6	78.38	5	78.70	78.00	1	4,167	0.02%
2019/08/06	22	75.21	21	74.86	79.50	1	4,196	0.02%
2019/08/05	4	78.60	9	78.21	78.00	-5	4,198	-0.12%
2019/08/02	13	80.34	2	80.50	80.60	11	4,196	0.26%
2019/08/01	2	82.10	2	82.60	82.70	0	4,210	0.00%
2019/07/31	2	82.65	1	83.40	83.40	1	4,220	0.02%
2019/07/30	7	83.37	0	0.00	81.80	7	4,191	0.17%
2019/07/29	6	85.50	1	86.00	85.10	5	4,203	0.12%
2019/07/26	2	85.35	2	85.35	85.40	0	4,270	0.00%
2019/07/25	4	85.25	4	85.65	86.00	0	4,275	0.00%
2019/07/24	4	84.58	3	84.20	84.30	1	4,282	0.02%
2019/07/23	3	85.20	3	85.07	84.80	0	4,307	0.00%
2019/07/22	4	85.23	3	85.17	84.90	1	4,351	0.02%
2019/07/19	6	85.05	0	0.00	85.00	6	4,365	0.14%
2019/07/18	33	87.01	40	87.01	85.00	-7	4,337	-0.16%
2019/07/17	201	89.40	200	90.13	87.20	1	4,321	0.02%	大買/大賣/
2019/07/16	56	86.94	61	87.17	86.80	-5	4,094	-0.12%
2019/07/15	2	85.75	5	86.00	86.00	-3	4,122	-0.07%
2019/07/12	2	85.80	1	85.80	85.80	1	4,268	0.02%
2019/07/11	19	86.13	22	86.69	86.00	-3	4,338	-0.07%
2019/07/10	21	86.34	22	85.18	86.40	-1	4,383	-0.02%
2019/07/09	15	84.28	12	84.45	84.00	3	4,450	0.07%
2019/07/08	1	85.70	0	0.00	85.10	1	4,593	0.02%
2019/07/05	37	86.39	36	86.19	86.40	1	4,668	0.02%
2019/07/04	2	85.85	2	85.90	86.00	0	4,777	0.00%
2019/07/03	14	88.69	1	89.30	87.00	13	4,814	0.27%
2019/07/02	4	89.03	2	89.00	88.50	2	4,827	0.04%
2019/07/01	25	91.14	14	90.83	89.70	11	4,829	0.23%
2019/06/28	3	85.77	2	86.30	86.90	1	4,801	0.02%
2019/06/27	111	87.43	112	86.65	86.90	-1	5,131	-0.02%	大買/大賣/
2019/06/26	1	81.70	6	81.50	82.40	-5	4,997	-0.10%
2019/06/25	10	82.02	10	81.36	81.30	0	5,226	0.00%
2019/06/24	56	82.64	56	81.22	82.70	0	5,489	0.00%
2019/06/21	36	83.03	32	84.04	80.80	4	6,009	0.07%
2019/06/20	110	83.92	112	84.10	84.00	-2	6,228	-0.03%	大買/大賣/
2019/06/19	61	82.23	62.3	82.35	82.20	-1.3	6,977	-0.02%
2019/06/18	23	82.65	3	81.33	80.80	20	7,536	0.27%
2019/06/17	32	82.88	34	81.20	83.00	-2	7,921	-0.03%
2019/06/14	130	81.46	122	82.32	81.60	8	7,923	0.10%	大買/大賣/
2019/06/13	71	80.67	68	80.81	80.40	3	7,774	0.04%
2019/06/12	4	74.70	5	74.84	76.00	-1	7,605	-0.01%
2019/06/11	4	75.00	6	74.92	74.10	-2	7,906	-0.03%
2019/06/10	1	72.00	13	72.64	73.50	-12	8,015	-0.15%
2019/06/06	3	70.90	1	70.20	70.00	2	8,052	0.02%
2019/06/05	1	72.70	1	73.20	72.30	0	8,025	0.00%
2019/06/04	1	72.40	0	0.00	72.10	1	8,039	0.01%
2019/06/03	3	72.10	2	72.30	72.20	1	8,071	0.01%
2019/05/31	2	74.35	2	74.30	73.60	0	8,119	0.00%
2019/05/30	2	72.80	1	73.10	73.10	1	8,167	0.01%
2019/05/27	2	73.10	2	72.95	72.30	0	8,334	0.00%
2019/05/24	0	0.00	1	74.40	72.60	-1	8,468	-0.01%
2019/05/23	1	73.70	0	0.00	72.90	1	8,607	0.01%
2019/05/22	2	76.95	0	0.00	75.50	2	9,113	0.02%
2019/05/21	1	74.60	2	75.75	77.30	-1	9,173	-0.01%
2019/05/20	2	75.25	2	75.50	75.20	0	9,297	0.00%
2019/05/17	15	75.72	3	76.20	75.00	12	9,366	0.13%
2019/05/16	5	78.56	0	0.00	78.00	5	9,375	0.05%
2019/05/15	8	80.28	0	0.00	80.00	8	9,406	0.09%
2019/05/14	3	77.07	7	79.77	80.60	-4	9,518	-0.04%
2019/05/13	7	80.24	2	79.55	78.50	5	9,507	0.05%
2019/05/10	9	81.82	16	81.58	81.50	-7	9,510	-0.07%
2019/05/09	6	83.42	1	82.70	82.00	5	9,554	0.05%
2019/05/08	4	84.05	3	83.97	85.40	1	9,574	0.01%
2019/05/06	0	0.00	5	87.24	85.70	-5	9,611	-0.05%
2019/05/03	59	89.70	64	90.40	89.70	-5	9,571	-0.05%
2019/05/02	5	88.46	7	88.37	88.00	-2	9,524	-0.02%
2019/04/30	1	87.70	1	88.30	88.30	0	9,544	0.00%
2019/04/29	12	85.40	10	84.84	85.50	2	9,591	0.02%
2019/04/26	22	88.94	4	87.40	87.50	18	9,773	0.18%
2019/04/25	30	91.43	31	91.65	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	1	91.50	90.80	-1	9,943	-0.01%
2019/04/23	9	90.72	5	91.24	90.40	4	10,073	0.04%
2019/04/22	46	92.73	48	92.25	92.00	-2	10,362	-0.02%
2019/04/19	101	91.51	103	92.33	91.30	-2	10,529	-0.02%	大買/大賣/
2019/04/18	15	92.31	23	92.74	92.50	-8	10,755	-0.07%
2019/04/17	4	91.65	7	92.00	91.20	-3	10,669	-0.03%
2019/04/16	7	93.56	6	92.43	92.20	1	10,632	0.01%
2019/04/15	33	92.66	34	92.66	93.60	-1	10,584	-0.01%
2019/04/12	44	93.95	46	94.57	91.50	-2	10,511	-0.02%
2019/04/11	124	94.95	127	96.86	94.80	-3	10,375	-0.03%	大買/大賣/
2019/04/10	26	97.90	26	97.73	96.30	0	10,308	0.00%
2019/04/09	2	96.70	1	96.10	96.10	1	10,267	0.01%
2019/04/08	1	97.70	3	97.00	96.50	-2	10,221	-0.02%
2019/04/03	0	0.00	3	98.07	97.50	-3	10,114	-0.03%
2019/04/02	0	0.00	4	98.40	98.80	-4	10,066	-0.04%
2019/04/01	15	100.67	13	99.64	97.40	2	9,895	0.02%
2019/03/29	142.3	97.26	140	97.32	98.40	2.3	9,486	0.02%	大買/大賣/
2019/03/28	260	97.51	268	97.57	96.40	-8	9,346	-0.09%	大買/大賣/
2019/03/27	160	97.45	220	97.55	97.70	-60	9,125	-0.66%	大買/大賣/
2019/03/26	170	99.20	163	99.34	99.10	7	8,857	0.08%	大買/大賣/
2019/03/25	247	94.46	267	93.29	95.60	-20	8,350	-0.24%	大買/大賣/
2019/03/22	278	94.41	158	94.68	94.60	120	8,080	1.49%	大買/大賣/鉅額交易
2019/03/21	185	90.18	298	87.38	90.50	-113	7,287	-1.55%	大買/大賣/鉅額交易
2019/03/20	110	83.53	98	85.14	82.30	12	6,741	0.18%	大買/
2019/03/19	5	79.52	19	79.72	80.20	-14	6,353	-0.22%
2019/03/18	73	78.82	77	80.19	78.80	-4	6,301	-0.06%
2019/03/15	14	79.01	23	79.25	78.80	-9	6,244	-0.14%
2019/03/14	154	79.87	145	79.73	80.10	9	6,161	0.15%	大買/大賣/
2019/03/13	69	78.18	70	76.46	79.10	-1	5,920	-0.02%
2019/03/12	72	75.89	70	76.54	75.60	2	5,834	0.03%
2019/03/11	7	74.87	6	75.03	74.90	1	5,819	0.02%
2019/03/08	13	74.59	8	74.89	74.80	5	5,987	0.08%
2019/03/07	17	76.87	8	75.60	75.60	9	6,020	0.15%
2019/03/06	185	78.19	196	77.97	77.40	-11	6,106	-0.18%	大買/大賣/
2019/03/05	152	77.37	152	78.08	77.20	0	6,139	0.00%	大買/大賣/
2019/03/04	78	77.46	73	78.56	77.00	5	6,128	0.08%
2019/02/27	10	76.89	9	76.56	77.20	1	6,089	0.02%
2019/02/26	18	78.11	17	77.60	77.50	1	6,118	0.02%
2019/02/25	197	79.87	188	80.20	79.20	9	6,320	0.14%	大買/大賣/
2019/02/22	7	79.36	10	78.72	78.80	-3	6,205	-0.05%
2019/02/21	92	80.39	97	79.25	79.70	-5	6,066	-0.08%
2019/02/20	82	74.67	78	75.64	74.20	4	5,579	0.07%
2019/02/19	138	75.42	191	75.37	75.00	-53	5,591	-0.95%	大買/大賣/
2019/02/18	197	74.27	155	74.01	74.50	42	5,466	0.77%	大買/大賣/
2019/02/15	44	72.58	32	72.98	72.50	12	5,404	0.22%
2019/02/14	38	74.45	44	75.26	74.10	-6	5,410	-0.11%
2019/02/13	157	75.82	189	76.63	74.80	-32	5,440	-0.59%	大買/大賣/
2019/02/12	35	75.14	1	75.50	75.00	34	5,329	0.64%
2019/02/11	78	74.61	78	74.82	74.80	0	5,362	0.00%
2019/01/30	1	74.40	6	74.25	73.50	-5	5,743	-0.09%
2019/01/29	17	73.95	29	73.48	74.00	-12	6,050	-0.20%
2019/01/28	8	72.85	0	0.00	72.70	8	6,021	0.13%
2019/01/25	7	73.69	0	0.00	73.20	7	6,071	0.12%
2019/01/24	3	72.90	14	72.82	72.50	-11	6,106	-0.18%
2019/01/23	6	73.42	0	0.00	72.50	6	6,125	0.10%
2019/01/22	4	73.80	0	0.00	73.00	4	6,136	0.07%
2019/01/21	8	74.45	17	74.38	73.80	-9	6,157	-0.15%
2019/01/18	37	74.92	43.1	75.47	74.30	-6.1	6,148	-0.10%
2019/01/17	94	73.97	30	75.10	72.70	64	5,990	1.07%
2019/01/16	7	74.97	21	75.00	74.10	-14	5,890	-0.24%
2019/01/15	79	74.48	46	75.08	75.50	33	5,839	0.57%
2019/01/14	163	75.05	257	74.16	75.10	-94	5,709	-1.65%	大買/大賣/
2019/01/11	300	72.15	258	72.85	71.80	42	5,386	0.78%	大買/大賣/
2019/01/10	181	70.91	182	71.34	71.50	-1	5,164	-0.02%	大買/大賣/
2019/01/09	62	68.88	52	69.11	67.60	10	4,877	0.21%
2019/01/08	42	67.86	43	67.04	68.50	-1	4,827	-0.02%
2019/01/07	2	66.75	0	0.00	66.40	2	4,801	0.04%
2019/01/04	1	63.20	1	63.50	64.00	0	4,813	0.00%
2019/01/03	1	66.40	1	66.60	65.30	0	4,893	0.00%
2019/01/02	10	67.70	1	66.70	67.00	9	4,968	0.18%
2018/12/28	12	66.20	27	66.54	66.20	-15	4,990	-0.30%
2018/12/27	1	64.00	1	64.80	65.20	0	4,989	0.00%
2018/12/26	1	62.70	2	63.60	62.70	-1	4,986	-0.02%
2018/12/25	3	63.90	3	63.87	63.70	0	5,055	0.00%
2018/12/24	1	64.60	1	64.50	65.00	0	5,187	0.00%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/20	4	65.10	1	66.20	64.50	3	5,217	0.06%
2018/12/19	5	66.80	4	67.00	66.30	1	5,225	0.02%
2018/12/18	5	67.62	7	67.20	66.70	-2	5,263	-0.04%
2018/12/17	2	68.05	4	68.15	68.60	-2	5,355	-0.04%
2018/12/14	0	0.00	1	67.70	67.50	-1	5,358	-0.02%
2018/12/13	1	67.30	2	68.70	67.40	-1	5,338	-0.02%
2018/12/12	1	65.90	4	66.93	67.70	-3	5,285	-0.06%
2018/12/11	2	64.35	1	65.00	64.60	1	5,251	0.02%
2018/12/10	12	63.88	8	63.93	63.50	4	5,277	0.08%
2018/12/07	0	0.00	1	66.00	65.60	-1	5,273	-0.02%
2018/12/06	10	66.78	9	64.88	64.70	1	5,302	0.02%
2018/12/05	10	67.50	8	66.90	66.90	2	5,326	0.04%
2018/12/04	2	69.80	4	70.38	69.90	-2	5,422	-0.04%
2018/12/03	3	69.40	4	69.70	69.80	-1	5,413	-0.02%
2018/11/30	0	0.00	3	66.80	66.70	-3	5,250	-0.06%
2018/11/29	1	67.10	6	69.00	66.50	-5	5,216	-0.10%
2018/11/28	0	0.00	1	66.90	68.00	-1	5,100	-0.02%
2018/11/27	2	65.80	0	0.00	66.90	2	5,032	0.04%
2018/11/26	1	65.20	2	64.80	65.00	-1	4,961	-0.02%
2018/11/23	1	64.30	1	63.80	64.40	0	4,940	0.00%
2018/11/22	12	67.55	16	67.25	64.10	-4	4,887	-0.08%
2018/11/21	1	63.00	2	63.30	63.60	-1	4,645	-0.02%
2018/11/20	3	62.90	3	62.87	62.90	0	4,632	0.00%
2018/11/19	15	63.50	15	63.33	63.50	0	4,629	0.00%
2018/11/15	0	0.00	1	61.50	61.70	-1	4,569	-0.02%
2018/11/14	1	60.90	0	0.00	60.80	1	4,587	0.02%
2018/11/13	1	58.20	0	0.00	62.20	1	4,617	0.02%
2018/11/12	11	61.59	13	62.22	61.10	-2	4,614	-0.04%
2018/11/09	3	61.70	1	62.00	62.00	2	4,641	0.04%
2018/11/08	67	62.00	41	63.70	61.80	26	4,694	0.55%
2018/11/07	135	62.07	158	62.75	63.00	-23	4,732	-0.49%	大買/大賣/
2018/11/06	7	64.14	8	65.40	62.50	-1	4,522	-0.02%
2018/11/05	3	58.33	3	58.97	60.60	0	4,226	0.00%
2018/11/02	3	58.90	5	58.10	58.20	-2	4,408	-0.05%
2018/11/01	60	59.00	66	59.13	57.90	-6	4,733	-0.13%
2018/10/31	2	55.40	1	55.10	55.40	1	4,905	0.02%
2018/10/30	2	52.90	0	0.00	52.40	2	4,885	0.04%
2018/10/29	1	53.40	1	54.30	54.00	0	4,862	0.00%
2018/10/25	4	57.25	2	56.80	56.80	2	4,816	0.04%
2018/10/24	4	59.70	5	59.96	60.20	-1	4,759	-0.02%
2018/10/23	1	60.00	0	0.00	58.00	1	4,734	0.02%
2018/10/22	0	0.00	1	60.50	60.90	-1	4,739	-0.02%
2018/10/19	1	58.50	2	59.40	59.70	-1	4,740	-0.02%
2018/10/16	0	0.00	3	58.33	57.80	-3	4,898	-0.06%
2018/10/15	2	57.50	1	57.60	57.80	1	5,034	0.02%
2018/10/11	6	54.73	5	54.88	54.50	1	5,070	0.02%
2018/10/09	8	61.96	5	62.38	60.50	3	5,094	0.06%
2018/10/08	10	65.70	2	67.00	64.80	8	5,036	0.16%
2018/10/05	3	66.90	0	0.00	67.00	3	5,060	0.06%
2018/10/03	5	72.90	10	72.80	70.00	-5	5,118	-0.10%
2018/10/02	16	75.74	10	75.66	73.50	6	5,095	0.12%
2018/10/01	0	0.00	3	72.50	73.30	-3	5,000	-0.06%
2018/09/26	0	0.00	13	72.78	71.40	-13	5,164	-0.25%
2018/09/21	14	68.79	14	69.53	70.20	0	5,170	0.00%
2018/09/20	12	70.90	13	70.82	70.70	-1	5,080	-0.02%
2018/09/18	7	69.39	6	69.60	70.00	1	5,141	0.02%
2018/09/17	1	71.70	6	71.67	71.70	-5	5,179	-0.10%
2018/09/14	0	0.00	1	71.00	71.70	-1	5,216	-0.02%
2018/09/13	10	68.55	8	69.78	68.50	2	5,236	0.04%
2018/09/12	8	68.90	8	68.60	69.20	0	5,278	0.00%
2018/09/11	40	68.25	41	68.69	70.70	-1	5,357	-0.02%
2018/09/10	43	70.40	45	71.51	69.30	-2	5,325	-0.04%
2018/09/07	1	78.00	0	0.00	77.00	1	5,431	0.02%
2018/09/06	9	79.56	8	79.83	79.80	1	5,571	0.02%
2018/09/04	10	79.48	8	79.20	79.50	2	6,252	0.03%
2018/09/03	0	0.00	5	80.50	78.70	-5	6,833	-0.07%
2018/08/30	0	0.00	2	81.00	80.70	-2	7,340	-0.03%
2018/08/29	1	80.70	0	0.00	80.40	1	7,524	0.01%
2018/08/28	1	81.30	10	81.14	80.60	-9	7,796	-0.12%
2018/08/27	0	0.00	1	80.20	80.40	-1	7,822	-0.01%
2018/08/23	2	80.50	3	80.47	79.30	-1	7,938	-0.01%
2018/08/22	1	79.80	0	0.00	80.10	1	7,956	0.01%
2018/08/21	1	79.20	0	0.00	79.70	1	8,028	0.01%
2018/08/20	20.1	78.25	10	78.63	78.60	10.1	8,107	0.12%
2018/08/17	9	80.56	10	81.00	79.50	-1	8,203	-0.01%
2018/08/16	3.1	78.77	4	78.20	80.00	-1	8,362	-0.01%
2018/08/15	14	80.79	1	80.80	80.00	13	8,296	0.16%
2018/08/14	5	82.12	0	0.00	81.60	5	8,375	0.06%
2018/08/13	20.1	83.28	24	84.34	82.60	-4	8,370	-0.05%
2018/08/10	71	90.06	67	91.36	88.30	4	8,213	0.05%
2018/08/09	26	90.23	30	90.66	90.80	-4	8,330	-0.05%
2018/08/08	22	90.97	33	89.73	92.20	-11	8,183	-0.13%
2018/08/07	83	82.91	81	84.35	83.90	2	7,839	0.03%
2018/08/06	10	87.95	0	0.00	88.00	10	7,689	0.13%
2018/08/03	4	88.48	4	88.70	88.70	0	7,762	0.00%
2018/08/02	2	89.25	3	89.70	88.10	-1	7,787	-0.01%
2018/08/01	3	90.03	11	90.60	89.10	-8	7,823	-0.10%
2018/07/31	2	89.30	3	89.03	89.30	-1	7,818	-0.01%
2018/07/30	16	90.63	14	90.11	89.70	2	7,938	0.03%
2018/07/27	14	89.34	12	88.91	89.20	2	7,938	0.03%
2018/07/26	10	88.33	7	88.71	88.10	3	7,950	0.04%
2018/07/25	44	88.52	6	89.43	88.50	38	7,991	0.48%
2018/07/24	25	87.91	61	87.76	89.00	-36	8,123	-0.44%
2018/07/23	28	89.52	17	89.49	89.50	11	8,134	0.14%
2018/07/20	14	92.42	14	92.72	92.20	0	8,180	0.00%
2018/07/19	5	91.78	4	93.28	91.10	1	8,116	0.01%
2018/07/18	34	90.99	30	92.27	90.30	4	8,211	0.05%
2018/07/17	97	93.03	101	93.56	91.90	-4	8,406	-0.05%	大賣/
2018/07/16	53	91.71	50	91.28	91.70	3	8,455	0.04%
2018/07/13	115	91.02	126	92.49	91.00	-11	8,549	-0.13%	大買/大賣/
2018/07/12	165	90.82	152	90.59	91.50	13	8,961	0.15%	大買/大賣/
2018/07/11	5	87.46	4	87.65	87.50	1	9,523	0.01%
2018/07/10	61	88.81	64	88.90	88.90	-3	9,647	-0.03%
2018/07/09	8	87.96	5	87.46	87.30	3	9,676	0.03%
2018/07/06	29.5	86.52	28	86.72	89.40	1.5	9,702	0.02%
2018/07/05	25	89.97	23	87.99	86.00	2	9,703	0.02%
2018/07/04	5	90.22	2	89.50	90.20	3	9,695	0.03%
2018/07/03	9	92.26	4	90.85	90.50	5	9,676	0.05%
2018/06/29	0	0.00	5	93.14	94.00	-5	9,665	-0.05%
2018/06/28	10	91.45	10	91.82	91.70	0	9,635	0.00%
2018/06/27	8	91.75	8	91.29	90.90	0	9,654	0.00%
2018/06/26	13.1	91.62	9	91.93	92.50	4.1	9,635	0.04%
2018/06/25	17	96.65	16	93.68	93.30	1	9,602	0.01%
2018/06/22	13	96.60	17	96.92	96.80	-4	9,646	-0.04%
2018/06/21	13	99.64	8	99.06	98.50	5	9,690	0.05%
2018/06/20	33	100.58	26	99.47	99.00	7	9,823	0.07%
2018/06/19	9	104.44	14	103.14	102.00	-5	9,921	-0.05%
2018/06/15	61	109.22	93	107.20	107.00	-32	10,086	-0.32%
2018/06/14	17	109.50	25	110.06	110.00	-8	10,122	-0.08%
2018/06/13	97	112.92	82	112.59	109.50	15	10,003	0.15%
2018/06/12	46	111.50	36	111.60	111.50	10	9,896	0.10%
2018/06/11	46	110.97	47	111.63	111.00	-1	9,973	-0.01%
2018/06/08	49	105.83	41	106.70	107.50	8	9,426	0.08%
2018/06/07	5	98.04	5	99.88	97.90	0	9,122	0.00%
2018/06/06	28	100.48	11	100.23	99.30	17	9,083	0.19%
2018/06/05	20	99.87	27	98.59	98.90	-7	9,182	-0.08%
2018/06/04	0	0.00	6	96.15	95.30	-6	8,960	-0.07%
2018/06/01	5	95.20	2	95.05	94.70	3	9,016	0.03%
2018/05/31	1	93.70	17	94.82	94.70	-16	9,096	-0.18%
2018/05/30	23	93.36	2	93.50	93.20	21	9,150	0.23%
2018/05/29	3	96.20	2	97.90	95.50	1	9,289	0.01%
2018/05/28	3	96.97	2	97.45	95.90	1	9,717	0.01%
2018/05/25	8	95.68	14	96.18	95.20	-6	9,996	-0.06%
2018/05/24	3	95.87	30	95.38	95.00	-27	9,908	-0.27%
2018/05/23	3	91.67	1	91.80	92.10	2	9,867	0.02%
2018/05/22	91.2	92.82	80	95.27	92.50	11.2	9,902	0.11%
2018/05/21	5	92.80	10	92.74	92.50	-5	9,906	-0.05%
2018/05/18	7	91.06	3	91.97	90.20	4	9,899	0.04%
2018/05/17	19.4	93.00	18	93.52	92.20	1.4	10,010	0.01%
2018/05/16	10	89.50	14	89.26	90.00	-4	9,969	-0.04%
2018/05/15	1	89.30	5	89.40	88.30	-4	10,102	-0.04%
2018/05/14	12	88.46	11	88.99	88.60	1	10,327	0.01%
2018/05/11	10	91.18	7	92.69	90.00	3	10,396	0.03%
2018/05/10	6	91.18	12	91.63	91.30	-6	10,518	-0.06%
2018/05/09	16	91.76	7	92.49	90.30	9	10,770	0.08%
2018/05/08	7	90.94	4	91.05	90.70	3	10,944	0.03%
2018/05/07	16	92.64	4	92.80	92.30	12	11,138	0.11%
2018/05/04	1	89.60	6	90.13	89.80	-5	11,659	-0.04%
2018/05/03	3	89.73	11	90.07	89.20	-8	11,957	-0.07%
2018/05/02	4.1	91.54	0	0.00	90.40	4.1	12,704	0.03%
2018/04/30	11	88.68	11	89.99	92.40	0	13,070	0.00%
2018/04/27	7	90.03	9	91.11	91.00	-2	12,940	-0.02%
2018/04/26	7.1	90.03	4	95.28	89.90	3.1	12,914	0.02%
2018/04/25	5	94.60	4	94.38	95.30	1	12,840	0.01%
2018/04/24	7	96.16	3	97.40	95.00	4	12,816	0.03%
2018/04/23	19	100.84	8	99.43	99.50	11	12,740	0.09%
2018/04/20	6	107.83	25	109.84	106.50	-19	12,537	-0.15%
2018/04/19	5	106.40	12	107.00	106.50	-7	12,413	-0.06%
2018/04/18	109	110.67	86	112.42	107.00	23	12,497	0.18%	大買/
2018/04/17	49	110.91	45	111.06	109.50	4	12,046	0.03%
2018/04/16	32	105.38	47	104.68	104.00	-15	11,418	-0.13%
2018/04/13	0	0.00	6	104.33	102.50	-6	11,333	-0.05%
2018/04/12	4	103.38	1	103.00	102.00	3	11,311	0.03%
2018/04/11	4	103.00	2	104.00	101.50	2	11,358	0.02%
2018/04/10	2	104.00	1	106.00	103.00	1	11,373	0.01%
2018/04/09	0	0.00	3	101.33	100.50	-3	11,333	-0.03%
2018/04/03	4.1	100.40	1	100.50	100.50	3.1	11,428	0.03%
2018/04/02	0	0.00	2	102.25	101.50	-2	11,484	-0.02%
2018/03/31	0.1	102.50	2	103.25	102.50	-2	11,617	-0.02%
2018/03/30	4	102.50	2	102.50	102.50	2	11,741	0.02%
2018/03/29	14	103.36	6	104.67	103.00	8	11,891	0.07%
2018/03/28	20	105.00	20	104.50	104.00	0	11,923	0.00%
2018/03/27	7	105.71	2	106.00	105.00	5	11,935	0.04%
2018/03/26	22.1	104.00	22	104.95	104.00	0.1	11,928	0.00%
2018/03/23	68	101.42	79	102.20	103.50	-11	11,928	-0.09%
2018/03/22	37	111.11	25	108.58	107.50	12	11,923	0.10%
2018/03/21	14.1	112.28	30	111.48	111.50	-16	11,799	-0.14%
2018/03/20	83.1	112.26	86	111.19	108.50	-3	11,627	-0.03%
2018/03/19	2	109.25	15	109.97	111.50	-13	11,530	-0.11%
2018/03/16	22.7	109.58	19	110.13	109.50	3.7	11,568	0.03%
2018/03/15	32	110.08	32	111.33	109.00	0	11,700	0.00%
2018/03/14	3	106.00	3	106.17	107.00	0	11,310	0.00%
2018/03/13	34	108.10	33	106.67	106.00	1	11,513	0.01%
2018/03/12	12	104.46	13	105.15	104.50	-1	11,617	-0.01%
2018/03/09	35	106.54	29	108.52	104.50	6	11,812	0.05%
2018/03/08	6	104.33	1	105.50	104.00	5	11,748	0.04%
2018/03/07	8	103.31	1	106.00	103.00	7	11,836	0.06%
2018/03/06	16	104.81	12	105.13	106.00	4	11,998	0.03%
2018/03/05	6	106.75	3	108.83	105.50	3	12,005	0.02%
2018/03/02	99	107.81	93	108.08	107.50	6	11,990	0.05%
2018/03/01	234	111.10	215	110.92	110.00	19	11,933	0.16%	大買/大賣/
2018/02/27	57	107.61	65	108.27	110.00	-8	11,587	-0.07%
2018/02/26	8.3	101.28	11	100.73	100.00	-2.7	11,284	-0.02%
2018/02/23	21	102.95	13	102.50	100.50	8	11,390	0.07%
2018/02/22	10	99.66	5	100.10	99.70	5	11,747	0.04%
2018/02/21	22	100.44	22	100.24	100.50	0	11,855	0.00%
2018/02/12	20	96.38	19	94.52	93.00	1	11,861	0.01%
2018/02/09	20	90.16	11	93.85	96.00	9	12,282	0.07%
2018/02/08	4	96.13	3	96.27	96.00	1	12,232	0.01%
2018/02/07	14	100.96	16	101.88	97.80	-2	12,194	-0.02%
2018/02/06	37	100.32	17	100.10	97.80	20	12,216	0.16%
2018/02/05	15	107.60	7	108.14	108.50	8	12,046	0.07%
2018/02/02	14	112.79	10	114.65	112.50	4	12,119	0.03%
2018/02/01	41	119.12	43	119.48	114.00	-2	12,158	-0.02%
2018/01/31	33	118.26	30	118.88	118.00	3	12,072	0.02%
2018/01/30	56	123.41	57	123.94	123.00	-1	12,087	-0.01%
2018/01/29	72	121.45	75	123.55	124.00	-3	12,033	-0.02%
2018/01/26	72	116.29	71	117.33	116.00	1	11,783	0.01%
2018/01/25	40	112.00	44	111.38	116.00	-4	11,579	-0.03%
2018/01/24	10.1	104.21	14	100.74	105.50	-3.9	10,980	-0.04%
2018/01/23	1	96.10	2	98.55	96.10	-1	11,090	-0.01%
2018/01/22	3	94.63	3	96.93	98.20	0	11,386	0.00%
2018/01/19	11	96.61	17	95.78	95.30	-6	11,767	-0.05%
2018/01/18	13	98.91	7	98.20	97.50	6	11,898	0.05%
2018/01/17	6	99.70	13	100.54	99.50	-7	12,261	-0.06%
2018/01/16	0	0.00	2	98.60	98.60	-2	12,775	-0.02%
2018/01/15	8	97.98	11	97.71	97.80	-3	12,979	-0.02%
2018/01/12	25	99.40	16	99.22	98.00	9	13,301	0.07%
2018/01/10	2.2	94.27	2	94.75	95.00	0.2	13,922	0.00%
2018/01/09	1	97.50	6	97.18	95.50	-5	14,366	-0.03%
2018/01/08	0.2	97.50	1	98.40	97.50	-0.8	14,563	-0.01%
2018/01/05	4	99.25	2	100.25	100.00	2	14,791	0.01%
2018/01/04	8	99.89	5	99.90	99.70	3	15,107	0.02%
2018/01/03	1	98.20	3	98.63	98.50	-2	15,646	-0.01%
2018/01/02	3.2	96.63	2	96.50	98.40	1.2	16,449	0.01%