亞光 (3019)-日盛券商分點個股進出

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
65.3
漲跌
▼1.5
漲幅
-2.25%
成交量
1,108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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	65.60	0	0.00	65.50	1	1,548	0.06%
2023/04/06	1	65.50	0	0.00	65.70	1	1,541	0.06%
2023/03/28	2	65.40	1	65.60	65.30	1	1,527	0.07%
2023/03/24	0	0.00	13	66.75	66.10	-13	1,515	-0.86%
2023/03/23	2	65.90	1	66.20	66.20	1	1,505	0.07%
2023/03/21	5	65.70	5	65.60	65.60	0	1,494	0.00%
2023/03/20	1	64.80	0	0.00	64.90	1	1,489	0.07%
2023/03/17	1	64.80	0	0.00	64.80	1	1,487	0.07%
2023/03/16	5	64.60	1	64.20	63.80	4	1,483	0.27%
2023/03/15	2	64.85	0	0.00	65.00	2	1,475	0.14%
2023/03/14	3	65.30	1	64.90	64.90	2	1,469	0.14%
2023/03/13	14	65.52	5	65.30	66.20	9	1,460	0.62%
2023/03/10	0.1	67.60	14	68.36	67.60	-13.9	1,441	-0.96%
2023/03/09	1	70.90	9	70.74	70.30	-8	1,400	-0.57%
2023/03/08	12	70.97	1	70.50	70.60	11	1,394	0.79%
2023/03/07	48.1	72.70	33	72.76	72.40	15.1	1,322	1.14%
2023/03/06	54	70.39	31	70.56	72.00	23	1,015	2.27%
2023/03/03	1	65.60	0	0.00	65.50	1	792	0.13%
2023/02/23	0	0.00	2	65.80	65.80	-2	814	-0.25%
2023/02/22	3	65.73	1	65.40	65.40	2	909	0.22%
2023/02/21	0	0.00	7	67.04	67.10	-7	961	-0.73%
2023/02/20	1	66.00	0	0.00	66.10	1	957	0.10%
2023/02/17	1	65.40	1	65.40	65.30	0	960	0.00%
2023/02/16	3	64.97	0	0.00	64.90	3	964	0.31%
2023/02/15	1	65.30	2	64.80	64.40	-1	986	-0.10%
2023/02/14	5	65.20	5	65.20	65.10	0	1,015	0.00%
2023/02/13	7	64.87	1	64.90	64.90	6	1,026	0.58%
2023/02/09	2	65.80	0	0.00	65.80	2	1,051	0.19%
2023/02/08	0	0.00	2	66.60	66.60	-2	1,059	-0.19%
2023/02/07	0	0.00	7	67.40	67.10	-7	1,084	-0.65%
2023/02/06	1	66.70	0	0.00	66.50	1	1,082	0.09%
2023/02/03	6	66.40	1	67.40	67.20	5	1,079	0.46%
2023/02/02	1	67.50	28	67.75	67.10	-27	1,066	-2.53%
2023/02/01	0	0.00	4	64.53	66.00	-4	986	-0.41%
2023/01/31	1	63.50	0	0.00	63.70	1	961	0.10%
2023/01/30	1	62.70	1	62.20	62.10	0	959	0.00%
2023/01/17	2	61.10	1	61.10	61.50	1	968	0.10%
2023/01/16	1	61.60	0	0.00	61.20	1	981	0.10%
2023/01/13	1	61.40	3	61.40	61.30	-2	995	-0.20%
2023/01/09	6	62.87	1	62.80	63.30	5	1,039	0.48%
2023/01/06	1	62.50	0	0.00	62.50	1	1,037	0.10%
2022/12/30	0	0.00	6	60.65	60.50	-6	1,062	-0.56%
2022/12/23	1	61.90	0	0.00	61.60	1	1,189	0.08%
2022/12/15	0	0.00	0	64.30	64.20	0	1,232	0.00%
2022/12/12	0	0.00	6	62.80	63.50	-6	1,239	-0.48%
2022/12/05	14	66.60	1	66.40	66.40	13	1,241	1.05%
2022/12/02	1	66.10	0	0.00	66.20	1	1,238	0.08%
2022/12/01	13	66.21	0	0.00	65.70	13	1,230	1.06%
2022/11/30	11	66.11	8	65.50	66.00	3	1,236	0.24%
2022/11/23	0	0.00	1	63.30	63.20	-1	1,297	-0.08%
2022/11/18	9	66.21	10	66.15	66.00	-1	1,280	-0.08%
2022/11/17	8	65.90	12	65.47	65.30	-4	1,185	-0.34%
2022/11/15	0	0.00	2	63.90	64.40	-2	1,143	-0.17%
2022/11/11	0	0.00	2	64.80	63.70	-2	1,148	-0.17%
2022/11/10	2	64.30	0	0.00	63.30	2	1,151	0.17%
2022/11/09	1	63.30	0	0.00	63.10	1	1,156	0.09%
2022/11/08	0	0.00	2	62.90	62.80	-2	1,252	-0.16%
2022/11/04	0	0.00	0.3	61.01	61.70	-0.3	1,305	-0.02%
2022/11/03	0	0.00	12	60.96	61.10	-12	1,352	-0.89%
2022/11/01	0	0.00	1	57.80	57.90	-1	1,315	-0.08%
2022/10/28	0	0.00	1	56.70	55.70	-1	1,317	-0.08%
2022/10/25	1	57.10	0	0.00	57.50	1	1,313	0.08%
2022/10/20	1	57.20	1	58.80	60.40	0	1,296	0.00%
2022/10/19	2	59.20	0	0.00	59.00	2	1,286	0.16%
2022/10/14	1	58.40	0	0.00	58.20	1	1,315	0.08%
2022/10/13	0	0.00	1	55.80	56.30	-1	1,329	-0.08%
2022/10/07	1	59.20	0	0.00	59.20	1	1,413	0.07%
2022/10/06	0	0.00	1	58.50	59.00	-1	1,441	-0.07%
2022/10/03	4	57.40	4	56.70	56.60	0	1,452	0.00%
2022/09/30	6	56.00	54	55.78	57.60	-48	1,450	-3.31%
2022/09/29	10	54.70	0	0.00	54.60	10	1,416	0.71%
2022/09/28	6.5	53.56	0	0.00	53.50	6.5	1,428	0.45%
2022/09/27	1	56.60	2	56.20	56.60	-1	1,429	-0.07%
2022/09/26	1.3	55.91	0	0.00	55.80	1.3	1,437	0.09%
2022/09/23	1	59.00	0	0.00	58.90	1	1,462	0.07%
2022/09/20	0	0.00	2	62.00	61.90	-2	1,464	-0.14%
2022/09/19	10.1	61.64	0	0.00	61.50	10.1	1,470	0.69%
2022/09/16	5	62.92	0	0.00	62.50	5	1,475	0.34%
2022/09/15	0	0.00	5	64.00	63.80	-5	1,477	-0.34%
2022/09/14	2.1	63.02	1	63.60	63.60	1.1	1,483	0.07%
2022/09/13	15	64.63	0	0.00	64.70	15	1,489	1.01%
2022/09/12	31	64.08	1	64.40	64.30	30	1,507	1.99%
2022/09/08	1	63.10	26	62.64	63.50	-25	1,529	-1.63%
2022/09/07	1	63.10	0	0.00	62.60	1	1,527	0.07%
2022/09/06	1	62.80	1	65.10	63.00	0	1,537	0.00%
2022/09/05	1	62.40	0.2	62.50	62.40	0.8	1,516	0.05%
2022/09/02	0.1	65.50	0	0.00	64.40	0.1	1,509	0.01%
2022/09/01	13	65.42	12	66.04	64.90	1	1,511	0.07%
2022/08/30	1	65.10	0	0.00	65.30	1	1,456	0.07%
2022/08/29	3	64.10	0	0.00	64.00	3	1,438	0.21%
2022/08/26	1	66.50	0	0.00	66.60	1	1,440	0.07%
2022/08/24	0	0.00	1	64.90	65.00	-1	1,438	-0.07%
2022/08/22	1	66.60	1	65.50	65.50	0	1,434	0.00%
2022/08/19	2	67.10	0	0.00	67.30	2	1,413	0.14%
2022/08/18	1	66.80	0	0.00	67.10	1	1,409	0.07%
2022/08/17	1	68.30	1	67.40	67.30	0	1,404	0.00%
2022/08/16	0	0.00	2	67.90	67.80	-2	1,383	-0.14%
2022/08/15	4	68.18	4.1	68.08	67.50	-0.1	1,348	-0.01%
2022/08/12	1	65.20	3	64.70	64.70	-2	1,247	-0.16%
2022/08/11	5	66.30	0	0.00	65.30	5	1,241	0.40%
2022/08/10	10	65.00	11	64.95	64.90	-1	1,185	-0.08%
2022/08/09	2	62.10	0	0.00	62.20	2	1,139	0.18%
2022/08/08	2	61.40	0	0.00	61.90	2	1,141	0.18%
2022/08/05	1	61.90	1	61.90	62.00	0	1,143	0.00%
2022/08/02	0	0.00	1	60.80	61.00	-1	1,194	-0.08%
2022/07/29	1	62.60	0	0.00	62.50	1	1,269	0.08%
2022/07/26	1	61.50	1	61.10	61.40	0	1,255	0.00%
2022/07/22	0	0.00	1	63.40	62.30	-1	1,225	-0.08%
2022/07/21	0	0.00	3	62.20	62.90	-3	1,243	-0.24%
2022/07/20	0	0.00	2	62.65	61.60	-2	1,235	-0.16%
2022/07/18	0	0.00	1	62.30	61.90	-1	1,229	-0.08%
2022/07/15	5	61.78	3	61.80	62.50	2	1,197	0.17%
2022/07/13	2	57.70	11	57.95	57.40	-9	1,110	-0.81%
2022/07/12	1	55.00	0	0.00	54.90	1	1,088	0.09%
2022/07/11	0.3	57.68	0	0.00	57.10	0.3	1,090	0.02%
2022/07/08	0	0.00	1	57.30	57.40	-1	1,082	-0.09%
2022/07/07	0	0.00	9	54.09	56.20	-9	1,059	-0.85%
2022/07/06	11	57.04	4	56.55	56.00	7	1,034	0.68%
2022/07/05	4	57.30	7	57.41	58.40	-3	1,026	-0.29%
2022/07/04	2	56.90	0	0.00	56.90	2	1,014	0.20%
2022/07/01	1	58.10	0	0.00	56.90	1	1,010	0.10%
2022/06/20	0	0.00	1	61.20	61.20	-1	990	-0.10%
2022/06/16	5	67.70	1	66.10	66.00	4	961	0.42%
2022/06/13	0	0.00	1	67.10	67.00	-1	992	-0.10%
2022/06/10	1	70.70	0	0.00	69.70	1	997	0.10%
2022/06/09	0	0.00	2	69.80	69.70	-2	985	-0.20%
2022/06/08	0	0.00	3	69.40	69.40	-3	998	-0.30%
2022/06/07	0	0.00	2	69.60	69.30	-2	1,009	-0.20%
2022/06/02	1	68.50	0	0.00	68.00	1	1,035	0.10%
2022/06/01	3	69.30	10	69.34	69.20	-7	1,069	-0.65%
2022/05/31	2	68.70	1	68.70	68.90	1	1,077	0.09%
2022/05/30	2	68.00	0	0.00	67.90	2	1,087	0.18%
2022/05/25	0	0.00	2	66.70	66.90	-2	1,121	-0.18%
2022/05/24	0	0.00	2	66.70	65.60	-2	1,166	-0.17%
2022/05/23	10	66.66	1	66.80	66.90	9	1,172	0.77%
2022/05/20	0	0.00	6	66.20	66.00	-6	1,206	-0.50%
2022/05/19	8	66.45	0	0.00	66.50	8	1,216	0.66%
2022/05/18	46	65.79	2	65.60	65.80	44	1,227	3.58%
2022/05/16	0	0.00	1	63.60	63.30	-1	1,309	-0.08%
2022/05/11	1	63.30	0	0.00	63.20	1	1,350	0.07%
2022/05/10	1	60.90	55	62.97	65.00	-54	1,365	-3.96%
2022/05/09	60	64.40	0	0.00	63.90	60	1,350	4.44%
2022/05/06	1	70.50	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	1	72.50	71.90	-1	1,307	-0.08%
2022/05/03	1	71.20	0	0.00	71.30	1	1,356	0.07%
2022/04/28	0	0.00	47	70.87	70.30	-47	1,417	-3.32%
2022/04/27	52	69.92	5	69.70	70.50	47	1,424	3.30%
2022/04/25	3	71.63	4	71.10	70.90	-1	1,432	-0.07%
2022/04/22	10	74.70	4	74.88	74.70	6	1,436	0.42%
2022/04/20	0	0.00	1	75.60	75.20	-1	1,525	-0.07%
2022/04/19	0	0.00	2	74.75	74.60	-2	1,571	-0.13%
2022/04/18	0	0.00	7	74.10	73.70	-7	1,630	-0.43%
2022/04/11	2	75.10	2	75.30	75.10	0	2,042	0.00%
2022/04/08	0	0.00	0.2	77.80	77.50	-0.2	2,098	-0.01%
2022/04/06	2	77.80	0	0.00	77.70	2	2,278	0.09%
2022/04/01	1	78.30	4	78.63	78.60	-3	2,306	-0.13%
2022/03/30	2	80.50	3	80.33	79.90	-1	2,374	-0.04%
2022/03/29	1	79.90	1	80.40	79.60	0	2,405	0.00%
2022/03/25	1	78.90	0	0.00	78.30	1	2,557	0.04%
2022/03/23	7	79.20	0	0.00	79.70	7	2,736	0.26%
2022/03/22	4	78.20	0	0.00	78.50	4	2,802	0.14%
2022/03/21	0	0.00	1	78.50	78.40	-1	2,871	-0.03%
2022/03/17	1	78.10	16	77.43	77.90	-15	3,123	-0.48%
2022/03/15	2	75.20	2	76.50	75.20	0	3,383	0.00%
2022/03/14	2	77.10	2	77.75	77.40	0	3,655	0.00%
2022/03/11	2	77.20	0	0.00	76.80	2	3,803	0.05%
2022/03/10	1	78.00	2.1	78.00	78.20	-1.1	4,261	-0.03%
2022/03/08	6	75.73	2.1	75.20	75.00	3.9	4,797	0.08%
2022/03/07	14	77.56	0	0.00	77.30	14	5,230	0.27%
2022/03/04	3	81.47	13	81.79	80.80	-10	5,903	-0.17%
2022/03/03	2	82.35	3	83.33	82.20	-1	6,146	-0.02%
2022/03/01	17	82.28	7	82.20	82.70	10	6,960	0.14%
2022/02/24	15	81.15	4	83.03	80.10	11	7,408	0.15%
2022/02/23	4	84.13	1	84.20	84.00	3	8,140	0.04%
2022/02/22	7.2	83.86	6	84.18	83.80	1.2	8,544	0.01%
2022/02/21	4	86.75	1	86.80	86.60	3	8,875	0.03%
2022/02/18	8	87.63	1	87.60	87.50	7	8,995	0.08%
2022/02/17	1	89.20	5	88.70	88.30	-4	9,348	-0.04%
2022/02/16	13	88.76	8	88.30	87.70	5	9,614	0.05%
2022/02/15	1	88.00	10	87.25	87.20	-9	9,597	-0.09%
2022/02/14	4	86.00	0	0.00	85.80	4	9,604	0.04%
2022/02/11	0	0.00	11	88.14	87.90	-11	9,606	-0.11%
2022/02/09	1	88.30	4	88.83	89.00	-3	9,660	-0.03%
2022/02/08	1	87.70	2	87.35	88.20	-1	9,651	-0.01%
2022/02/07	1	85.80	0	0.00	85.70	1	9,673	0.01%
2022/01/26	3	84.33	0	0.00	84.00	3	9,742	0.03%
2022/01/25	1	85.10	1	85.40	84.20	0	9,806	0.00%
2022/01/24	3	86.17	2	84.65	85.90	1	9,935	0.01%
2022/01/21	13	86.06	5	86.00	85.50	8	10,050	0.08%
2022/01/20	5	88.30	0	0.00	88.00	5	10,227	0.05%
2022/01/19	0	0.00	21.1	88.16	87.70	-21.1	10,315	-0.20%
2022/01/18	4.1	89.43	5.9	88.88	88.40	-1.8	10,452	-0.02%
2022/01/17	5.1	88.35	2	86.80	88.80	3.1	10,459	0.03%
2022/01/14	9	86.11	1	87.00	87.00	8	10,445	0.08%
2022/01/13	2	88.90	2	89.10	88.90	0	10,393	0.00%
2022/01/12	3.1	88.81	4.4	89.31	88.60	-1.3	10,380	-0.01%
2022/01/11	4	90.28	13.1	90.30	89.20	-9.1	10,346	-0.09%
2022/01/10	1	91.70	16	90.53	92.00	-15	10,289	-0.15%
2022/01/07	20.2	91.52	39.1	93.51	91.00	-18.9	10,265	-0.18%
2022/01/06	2.8	93.73	1	94.00	93.90	1.8	10,182	0.02%
2022/01/05	5.3	95.27	1	95.20	95.20	4.3	10,147	0.04%
2022/01/04	40.5	96.00	2	96.50	96.90	38.5	10,056	0.38%
2022/01/03	8.1	94.33	11	95.25	95.00	-2.9	9,897	-0.03%
2021/12/30	14	94.11	5	94.14	93.90	9	9,850	0.09%
2021/12/29	20	95.14	10	95.13	93.60	10	9,816	0.10%
2021/12/28	3	93.23	4	93.65	93.90	-1	9,685	-0.01%
2021/12/27	6	93.55	2	94.00	94.00	4	9,668	0.04%
2021/12/24	0	0.00	6	93.72	92.70	-6	9,660	-0.06%
2021/12/23	0	0.00	2	94.10	93.80	-2	9,637	-0.02%
2021/12/22	25	94.15	2	94.50	94.00	23	9,623	0.24%
2021/12/21	5	93.44	11	93.50	93.70	-6	9,564	-0.06%
2021/12/20	76	92.21	6	93.20	92.00	70	9,464	0.74%
2021/12/17	6.1	91.65	4	91.48	91.20	2.1	9,411	0.02%
2021/12/16	7	94.04	4	93.85	94.20	3	9,293	0.03%
2021/12/15	3	93.50	1	92.10	92.10	2	9,227	0.02%
2021/12/14	12	92.81	5	93.94	92.00	7	9,170	0.08%
2021/12/13	13	94.15	54.1	94.01	93.80	-41.1	9,086	-0.45%
2021/12/10	3	95.80	1	95.90	95.50	2	8,940	0.02%
2021/12/09	8	98.30	29	98.92	96.90	-21	8,845	-0.24%
2021/12/08	52.1	99.35	48	98.89	98.50	4.1	8,661	0.05%
2021/12/07	37	98.82	6	98.25	97.10	31	8,383	0.37%
2021/12/06	57	99.86	60	99.85	97.60	-3	8,243	-0.04%
2021/12/03	5	97.96	15	97.67	96.90	-10	7,806	-0.13%
2021/12/02	48	100.50	99	100.38	97.00	-51	7,640	-0.67%
2021/12/01	81	101.01	35	99.81	101.50	46	7,293	0.63%
2021/11/30	67	99.57	82	99.04	99.10	-15	6,853	-0.22%
2021/11/29	15.3	94.16	15	92.56	94.10	0.3	6,181	0.01%
2021/11/26	32	97.30	48	96.54	96.40	-16	6,102	-0.26%
2021/11/25	29	95.74	26	95.33	95.00	3	5,614	0.05%
2021/11/24	15	93.40	17.5	93.08	93.60	-2.5	5,292	-0.05%
2021/11/23	11.1	94.32	7	94.73	92.70	4.1	5,125	0.08%
2021/11/22	29	98.06	34	98.61	97.50	-5	4,867	-0.10%
2021/11/19	45	93.12	52.5	93.45	93.30	-7.5	4,204	-0.18%
2021/11/18	23.5	91.37	56.1	91.23	90.60	-32.6	3,805	-0.86%
2021/11/17	16	87.69	8	87.35	87.10	8	3,454	0.23%
2021/11/16	48.1	91.95	23	90.69	89.80	25.1	3,338	0.75%
2021/11/15	16	90.71	26	90.01	94.30	-10	2,987	-0.33%
2021/11/12	17	86.57	12	86.48	85.80	5	2,733	0.18%
2021/11/11	8	85.80	6	85.70	85.90	2	2,700	0.07%
2021/11/10	2	85.85	3	85.43	85.70	-1	2,730	-0.04%
2021/11/09	0.4	85.00	0	0.00	84.90	0.4	2,747	0.01%
2021/11/08	9	84.98	0	0.00	84.10	9	2,768	0.33%
2021/11/05	1	86.60	0	0.00	87.10	1	2,769	0.04%
2021/11/04	3	87.60	5	88.86	87.60	-2	2,776	-0.07%
2021/11/03	9	87.04	58	87.55	87.30	-49	2,807	-1.75%
2021/11/02	51	86.31	11	87.05	86.20	40	2,751	1.45%
2021/11/01	7	88.21	9	89.58	87.70	-2	2,682	-0.07%
2021/10/29	27	87.40	17	87.92	88.50	10	2,551	0.39%
2021/10/28	4	86.00	31.2	87.24	87.60	-27.2	2,440	-1.11%
2021/10/27	6.3	83.47	3	83.33	83.60	3.3	2,248	0.14%
2021/10/26	12	81.78	159	81.45	81.00	-147	2,177	-6.75%	大賣/鉅額交易
2021/10/25	136	79.11	2	79.15	79.10	134	2,043	6.56%	大買/鉅額交易
2021/10/22	5	77.30	1	77.20	77.30	4	2,101	0.19%
2021/10/21	4	77.10	1	78.00	76.20	3	2,199	0.14%
2021/10/20	2	77.60	7	77.41	77.60	-5	2,283	-0.22%
2021/10/19	11	76.75	3	76.17	76.90	8	2,324	0.34%
2021/10/18	1	74.80	0	0.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	1	75.60	75.50	-1	2,483	-0.04%
2021/10/14	0	0.00	1	74.40	74.60	-1	2,590	-0.04%
2021/10/13	1	73.00	1	72.80	72.80	0	2,665	0.00%
2021/10/12	3	74.13	1	75.20	74.60	2	2,734	0.07%
2021/10/08	0	0.00	1	75.50	75.50	-1	2,802	-0.04%
2021/10/07	0	0.00	2	75.20	75.50	-2	2,914	-0.07%
2021/10/04	1	71.50	0	0.00	71.50	1	3,780	0.03%
2021/10/01	3	74.80	0	0.00	73.50	3	3,819	0.08%
2021/09/29	2	75.80	0	0.00	75.70	2	4,236	0.05%
2021/09/28	9	78.31	0	0.00	78.30	9	4,308	0.21%
2021/09/23	0	0.00	1	80.30	79.40	-1	4,629	-0.02%
2021/09/22	44	79.18	25	78.76	79.20	19	4,870	0.39%
2021/09/17	2	79.50	2	79.80	79.80	0	5,327	0.00%
2021/09/16	1	80.30	3	80.97	80.30	-2	5,816	-0.03%
2021/09/14	0	0.00	16	78.86	79.40	-16	5,957	-0.27%
2021/09/10	0	0.00	5	80.50	79.80	-5	5,997	-0.08%
2021/09/09	0	0.00	7	79.60	79.90	-7	6,033	-0.12%
2021/09/08	3	78.63	3	80.50	78.20	0	6,034	0.00%
2021/09/07	2	80.50	1	81.39	80.80	1	6,014	0.02%
2021/09/06	3	81.33	3	82.40	81.10	0	6,010	0.00%
2021/09/03	7	82.80	2	83.10	82.30	5	6,001	0.08%
2021/09/02	6	83.23	27	84.89	82.50	-21	5,999	-0.35%
2021/09/01	28	85.48	12	86.19	84.40	16	5,976	0.27%
2021/08/31	0	0.00	3	82.40	83.70	-3	5,808	-0.05%
2021/08/30	0	0.00	1	82.60	82.60	-1	5,832	-0.02%
2021/08/27	1	83.00	0	0.00	83.00	1	5,834	0.02%
2021/08/26	1	83.60	2	84.25	84.40	-1	5,837	-0.02%
2021/08/25	3	84.47	8	83.71	83.40	-5	5,850	-0.09%
2021/08/20	0	0.00	4	79.03	78.60	-4	5,873	-0.07%
2021/08/19	1	78.60	2	78.50	78.50	-1	5,897	-0.02%
2021/08/18	0	0.00	21	80.28	80.70	-21	5,935	-0.35%
2021/08/17	9	79.52	42	79.63	78.50	-33	5,938	-0.56%
2021/08/16	8	80.06	5	81.24	79.90	3	5,943	0.05%
2021/08/13	5	84.62	1	85.30	83.00	4	5,914	0.07%
2021/08/12	2	84.80	2	84.65	85.50	0	5,910	0.00%
2021/08/11	6	82.28	6	82.78	81.50	0	5,905	0.00%
2021/08/10	15	84.92	4	84.90	85.30	11	5,891	0.19%
2021/08/09	3	86.57	19	87.22	86.00	-16	5,919	-0.27%
2021/08/06	16	85.14	1	84.90	84.80	15	5,888	0.25%
2021/08/05	0	0.00	0.2	86.21	86.00	-0.2	5,938	0.00%
2021/08/04	4	87.00	0	0.00	86.10	4	6,030	0.07%
2021/08/03	1.2	88.09	4	87.50	88.00	-2.8	6,078	-0.05%
2021/08/02	0	0.00	2	86.00	86.60	-2	6,180	-0.03%
2021/07/30	4	86.40	2	87.20	85.80	2	6,216	0.03%
2021/07/29	1	86.10	0	0.00	87.10	1	6,226	0.02%
2021/07/28	22	86.43	24	84.44	85.90	-2	6,249	-0.03%
2021/07/27	4	91.50	2	92.30	89.30	2	6,322	0.03%
2021/07/26	13	92.11	51	91.57	91.70	-38	6,284	-0.60%
2021/07/23	6	90.08	1	90.40	89.20	5	6,240	0.08%
2021/07/22	4	89.35	8	89.21	89.20	-4	6,484	-0.06%
2021/07/21	14	89.49	9	89.53	88.20	5	6,516	0.08%
2021/07/20	12	87.63	52	86.39	86.60	-40	6,441	-0.62%
2021/07/19	16	89.98	25	90.05	89.50	-9	6,373	-0.14%
2021/07/16	27	91.26	26	91.29	91.30	1	6,365	0.02%
2021/07/15	21	90.24	14	90.76	90.40	7	6,363	0.11%
2021/07/14	26	91.07	20	91.20	90.60	6	6,334	0.09%
2021/07/13	492	100.01	575	95.80	92.20	-83	6,255	-1.33%	大買/大賣/
2021/07/12	134	92.42	132	93.09	94.30	2	5,656	0.04%	大買/大賣/
2021/07/09	34	90.97	4	90.90	90.20	30	5,498	0.55%
2021/07/08	10	90.84	18	91.25	91.10	-8	5,553	-0.14%
2021/07/07	8	91.04	2	91.30	90.80	6	5,573	0.11%
2021/07/06	46	94.21	93	95.09	92.10	-47	5,563	-0.84%
2021/07/05	56	91.98	13	91.98	91.60	43	5,337	0.81%
2021/07/02	27	89.07	9	90.30	89.20	18	5,510	0.33%
2021/07/01	14	88.48	31	89.82	88.00	-17	5,490	-0.31%
2021/06/30	43	92.16	20	92.51	92.00	23	5,433	0.42%
2021/06/29	50	91.89	58	92.21	92.50	-8	5,408	-0.15%
2021/06/28	191	94.03	94.2	93.52	92.40	96.8	5,203	1.86%	大買/
2021/06/25	88	89.46	106	89.45	91.00	-18	4,772	-0.38%	大賣/
2021/06/24	92.2	84.79	35	82.98	86.20	57.2	4,312	1.33%
2021/06/23	2	82.00	2	80.40	81.90	0	4,197	0.00%
2021/06/22	33	79.99	28	80.22	79.70	5	4,216	0.12%
2021/06/21	2	82.50	29	81.30	80.80	-27	4,232	-0.64%
2021/06/18	10	83.03	0.6	82.10	83.30	9.4	4,293	0.22%
2021/06/17	7	82.04	16	81.54	82.00	-9	4,371	-0.21%
2021/06/16	0	0.00	1	82.10	80.90	-1	4,455	-0.02%
2021/06/15	5	82.00	0	0.00	82.00	5	4,576	0.11%
2021/06/11	0	0.00	9	81.20	81.20	-9	4,646	-0.19%
2021/06/09	0	0.00	1	81.00	80.50	-1	4,810	-0.02%
2021/06/08	6	81.63	0	0.00	79.90	6	4,865	0.12%
2021/06/07	1	79.00	3	79.53	80.90	-2	5,077	-0.04%
2021/06/04	7	81.23	0	0.00	81.00	7	5,210	0.13%
2021/06/03	0	0.00	1	81.30	81.90	-1	5,331	-0.02%
2021/06/02	0.1	82.00	4	81.38	80.60	-3.9	5,422	-0.07%
2021/06/01	41.9	83.45	3	83.80	82.50	38.9	5,826	0.67%
2021/05/31	6	82.13	2	82.00	82.00	4	5,898	0.07%
2021/05/28	53	80.47	30	80.54	81.20	23	5,980	0.38%
2021/05/27	3	79.60	1	79.30	79.20	2	6,098	0.03%
2021/05/26	14	79.34	16	79.10	79.00	-2	6,293	-0.03%
2021/05/25	38	78.53	0	0.00	78.20	38	6,397	0.59%
2021/05/24	14	76.74	0	0.00	77.40	14	6,618	0.21%
2021/05/21	0	0.00	28	75.14	76.20	-28	6,937	-0.40%
2021/05/20	4	74.50	0	0.00	73.90	4	7,728	0.05%
2021/05/19	0.1	75.10	0	0.00	75.00	0.1	8,583	0.00%
2021/05/18	0	0.00	3	71.00	73.60	-3	8,963	-0.03%
2021/05/17	2	70.95	5	68.36	68.30	-3	8,983	-0.03%
2021/05/14	13	74.20	8	74.24	73.50	5	9,000	0.06%
2021/05/13	1	73.30	2	72.60	74.20	-1	9,084	-0.01%
2021/05/12	34	72.75	20	72.07	72.00	14	9,244	0.15%
2021/05/11	4	78.35	345	78.09	77.60	-341	9,154	-3.73%	大賣/鉅額交易
2021/05/10	37	83.26	5	86.90	82.50	32	9,133	0.35%
2021/05/07	357	84.30	7	84.30	84.50	350	9,148	3.83%	大買/鉅額交易
2021/05/06	4	77.93	11	76.57	76.90	-7	9,143	-0.08%
2021/05/05	2	78.30	3	78.37	77.00	-1	9,153	-0.01%
2021/05/04	24	79.37	49	78.30	78.10	-25	9,146	-0.27%
2021/05/03	15.1	86.64	13	86.13	85.60	2.1	9,019	0.02%
2021/04/29	28	90.04	8	89.90	88.70	20	8,986	0.22%
2021/04/28	103	93.37	67	91.85	90.70	36	8,972	0.40%	大買/
2021/04/27	16	89.71	8.3	89.45	91.20	7.8	8,731	0.09%
2021/04/26	1	89.60	3	89.03	88.90	-2	8,680	-0.02%
2021/04/23	10	87.60	1	88.00	88.20	9	8,683	0.10%
2021/04/22	7	87.19	14	87.62	86.60	-7	8,696	-0.08%
2021/04/21	1	89.20	2	88.60	88.80	-1	8,661	-0.01%
2021/04/19	1	88.90	1	89.50	88.80	0	8,673	0.00%
2021/04/16	3	90.17	4	89.70	89.80	-1	8,803	-0.01%
2021/04/15	18	88.77	14	88.64	89.30	4	8,847	0.05%
2021/04/14	10	87.25	8	87.73	87.40	2	8,872	0.02%
2021/04/13	1	89.00	8	89.30	88.10	-7	8,858	-0.08%
2021/04/12	11.1	90.75	25	90.75	90.00	-14	8,845	-0.16%
2021/04/09	24	91.24	15	93.83	90.70	9	8,899	0.10%
2021/04/08	14	92.64	40	92.29	93.30	-26	8,771	-0.30%
2021/04/07	1	89.30	7	89.33	89.20	-6	8,521	-0.07%
2021/04/06	14.3	88.40	4	89.88	87.70	10.3	8,521	0.12%
2021/04/01	26	89.94	22.2	90.51	89.70	3.8	8,460	0.04%
2021/03/31	17	89.06	13	89.83	89.30	4	8,378	0.05%
2021/03/30	15	89.21	3	88.77	88.90	12	8,353	0.14%
2021/03/29	4	88.40	3	88.43	88.80	1	8,334	0.01%
2021/03/26	2	88.10	2	88.20	88.20	0	8,323	0.00%
2021/03/25	3.1	86.64	1	86.40	86.30	2.1	8,295	0.03%
2021/03/24	2.1	87.17	33	87.76	87.50	-30.9	8,304	-0.37%
2021/03/23	12.1	87.89	15	87.48	87.10	-2.9	8,284	-0.04%
2021/03/22	8	89.24	18	89.73	88.80	-10	8,227	-0.12%
2021/03/19	11.1	91.14	10	91.23	91.10	1.1	8,208	0.01%
2021/03/18	13	90.87	19	91.11	91.20	-6	8,174	-0.07%
2021/03/17	20	89.88	22	90.32	89.30	-2	8,218	-0.02%
2021/03/16	30.2	90.24	26	89.95	89.90	4.2	8,359	0.05%
2021/03/15	2	89.15	2	88.80	88.80	0	8,476	0.00%
2021/03/12	14	89.47	11	90.70	89.10	3	8,447	0.04%
2021/03/11	12	92.52	73	91.78	90.10	-61	8,423	-0.72%
2021/03/10	53	90.45	26	90.87	90.40	27	8,239	0.33%
2021/03/09	14	87.64	8	87.98	89.20	6	8,160	0.07%
2021/03/08	20	88.20	21	89.03	87.00	-1	8,088	-0.01%
2021/03/05	21	89.82	22	89.80	88.10	-1	8,016	-0.01%
2021/03/04	11	87.08	1,011	87.95	86.10	-1,000	7,670	-13.04%	大賣/鉅額交易
2021/03/03	10	89.80	2	89.50	89.80	8	7,702	0.10%
2021/03/02	11	89.65	15	91.26	88.90	-4	7,600	-0.05%
2021/02/26	19	91.62	9	91.64	92.00	10	7,479	0.13%
2021/02/25	48	91.43	22	90.92	89.70	26	7,279	0.36%
2021/02/24	22	93.79	33	93.41	90.70	-11	7,132	-0.15%
2021/02/23	44	93.52	66	92.54	93.20	-22	6,872	-0.32%
2021/02/22	123	98.15	33.2	98.54	95.80	89.8	6,549	1.37%	大買/
2021/02/19	78.2	89.70	66	90.57	94.00	12.2	5,820	0.21%
2021/02/18	23	82.85	179.1	83.82	85.50	-156.1	4,952	-3.15%	大賣/鉅額交易
2021/02/17	152	77.17	10	76.79	77.80	142	4,570	3.11%	大買/鉅額交易
2021/02/05	3	76.50	1	75.80	75.60	2	4,508	0.04%
2021/02/04	9	77.08	11	76.62	77.10	-2	4,465	-0.04%
2021/02/03	9	76.59	14	76.91	75.70	-5	4,357	-0.11%
2021/02/02	2	72.80	3	72.67	72.40	-1	4,182	-0.02%
2021/02/01	1	72.40	1	71.60	72.30	0	4,219	0.00%
2021/01/29	14	76.16	14	76.37	73.80	0	4,167	0.00%
2021/01/28	8	74.63	2	75.00	74.30	6	4,016	0.15%
2021/01/27	9	75.08	3	74.43	74.80	6	3,975	0.15%
2021/01/26	6	73.95	3	74.40	72.90	3	3,935	0.08%
2021/01/25	5	73.64	3	73.77	73.90	2	3,903	0.05%
2021/01/22	2	72.45	3	72.70	73.20	-1	3,877	-0.03%
2021/01/21	5	71.86	4	71.56	71.00	1	3,846	0.03%
2021/01/20	5	73.20	27	72.98	72.10	-22	3,809	-0.58%
2021/01/19	3	75.30	3	75.07	75.20	0	3,750	0.00%
2021/01/18	3	73.60	5	73.00	73.80	-2	3,709	-0.05%
2021/01/15	2	76.25	3	77.30	75.50	-1	3,670	-0.03%
2021/01/14	4	77.48	4	77.53	77.70	0	3,619	0.00%
2021/01/13	2	76.75	9	77.19	76.70	-7	3,590	-0.20%
2021/01/12	4	77.50	3	78.27	76.10	1	3,555	0.03%
2021/01/11	10	79.37	12	79.38	79.90	-2	3,465	-0.06%
2021/01/08	1	77.50	2	77.80	77.60	-1	3,298	-0.03%
2021/01/07	9	75.84	7	77.11	77.10	2	3,212	0.06%
2021/01/06	1	75.10	14	75.17	74.60	-13	3,156	-0.41%
2021/01/05	1	78.30	0	0.00	77.50	1	3,075	0.03%
2021/01/04	10	77.43	22	77.13	78.00	-12	3,019	-0.40%
2020/12/31	3	74.50	2	74.80	73.90	1	2,905	0.03%
2020/12/30	26	74.01	2	74.50	74.30	24	2,885	0.83%
2020/12/29	1	73.70	8	74.90	73.70	-7	2,867	-0.24%
2020/12/28	5	73.12	1	73.00	73.00	4	2,810	0.14%
2020/12/25	7	73.31	75	73.10	72.70	-68	2,798	-2.43%
2020/12/23	2	71.20	0	0.00	71.70	2	2,781	0.07%
2020/12/22	4	71.15	0	0.00	70.20	4	2,781	0.14%
2020/12/21	3	71.80	7	72.04	72.20	-4	2,772	-0.14%
2020/12/18	75	74.63	11	74.06	73.60	64	2,747	2.33%
2020/12/16	5	73.84	12	72.86	72.50	-7	2,699	-0.26%
2020/12/15	91	73.12	86	72.61	72.20	5	2,672	0.19%
2020/12/14	15	76.12	53	76.13	75.50	-38	2,592	-1.47%
2020/12/11	24	77.90	14	78.29	77.20	10	2,545	0.39%
2020/12/10	27	79.34	5	79.24	79.90	22	2,382	0.92%
2020/12/09	27	75.85	40	77.18	78.80	-13	2,176	-0.60%
2020/12/08	1	73.20	11	73.49	73.30	-10	1,938	-0.52%
2020/12/07	0	0.00	8	72.44	72.50	-8	1,922	-0.42%
2020/12/04	0	0.00	2	73.90	73.70	-2	1,889	-0.11%
2020/12/03	4	73.93	6	74.35	74.20	-2	1,868	-0.11%
2020/12/02	6	74.15	1	73.50	73.90	5	1,793	0.28%
2020/12/01	0	0.00	1	72.50	72.40	-1	1,747	-0.06%
2020/11/30	19	73.77	11	73.10	73.20	8	1,727	0.46%
2020/11/27	36	72.78	6	71.88	74.00	30	1,682	1.78%
2020/11/26	1	70.80	3	71.07	70.70	-2	1,507	-0.13%
2020/11/25	43	71.46	11	70.40	70.20	32	1,493	2.14%
2020/11/24	0	0.00	2	71.10	70.60	-2	1,471	-0.14%
2020/11/23	1	70.10	2	70.00	69.70	-1	1,450	-0.07%
2020/11/20	2	69.65	3	69.77	70.00	-1	1,459	-0.07%
2020/11/19	2	69.65	3	70.00	69.30	-1	1,458	-0.07%
2020/11/18	29	71.07	29	70.42	70.30	0	1,453	0.00%
2020/11/17	1	69.50	3	69.37	69.40	-2	1,379	-0.14%
2020/11/16	2	68.90	4	69.03	68.70	-2	1,424	-0.14%
2020/11/12	30	69.41	5	69.48	69.00	25	1,426	1.75%
2020/11/11	4	68.73	1	68.80	68.80	3	1,410	0.21%
2020/11/10	23	68.50	20	68.31	68.50	3	1,405	0.21%
2020/11/09	3	66.00	2	66.50	67.90	1	1,366	0.07%
2020/11/04	0	0.00	2	65.00	65.30	-2	1,386	-0.14%
2020/11/02	0	0.00	1	62.80	63.00	-1	1,442	-0.07%
2020/10/28	1	64.10	0	0.00	64.10	1	1,529	0.07%
2020/10/27	1	65.00	0	0.00	65.00	1	1,540	0.06%
2020/10/20	1	65.60	1	65.70	65.90	0	1,770	0.00%
2020/10/16	1	66.10	0	0.00	64.80	1	1,906	0.05%
2020/10/15	0	0.00	2	66.05	65.60	-2	1,973	-0.10%
2020/10/14	1	66.10	0	0.00	66.60	1	1,992	0.05%
2020/10/12	0	0.00	3	65.57	65.30	-3	2,061	-0.15%
2020/10/07	0	0.00	9	65.50	65.60	-9	2,182	-0.41%
2020/10/06	0	0.00	1	65.30	65.40	-1	2,244	-0.04%
2020/10/05	50	64.79	0	0.00	64.70	50	2,411	2.07%
2020/09/28	7	65.56	0	0.00	65.30	7	3,547	0.20%
2020/09/25	2	62.75	0	0.00	62.20	2	3,596	0.06%
2020/09/24	2	64.45	0.5	63.90	63.90	1.5	3,593	0.04%
2020/09/22	0	0.00	1	66.90	66.10	-1	3,637	-0.03%
2020/09/17	1	68.00	0	0.00	67.90	1	3,672	0.03%
2020/09/16	1	67.20	1	67.40	66.90	0	3,674	0.00%
2020/09/15	1	67.20	0	0.00	66.80	1	3,674	0.03%
2020/09/11	1	64.20	0	0.00	64.00	1	3,815	0.03%
2020/09/09	2	64.60	301	63.97	64.60	-299	3,879	-7.71%	大賣/鉅額交易
2020/09/08	1	65.10	2	65.45	65.10	-1	3,898	-0.03%
2020/09/07	0	0.00	300	66.26	65.70	-300	3,931	-7.63%	大賣/鉅額交易
2020/09/04	0	0.00	304	66.02	66.40	-304	3,990	-7.62%	大賣/鉅額交易
2020/09/02	2	67.60	302	67.35	68.20	-300	4,182	-7.17%	大賣/鉅額交易
2020/09/01	6	65.40	16	64.81	65.50	-10	4,161	-0.24%
2020/08/28	5	65.84	0	0.00	66.10	5	4,203	0.12%
2020/08/27	0	0.00	1	67.30	66.10	-1	4,267	-0.02%
2020/08/26	7	66.27	2	65.30	66.60	5	4,415	0.11%
2020/08/25	1	64.60	4	65.20	65.30	-3	4,424	-0.07%
2020/08/24	1	63.90	12	64.08	64.30	-11	4,426	-0.25%
2020/08/21	5	64.52	8	64.78	65.00	-3	4,434	-0.07%
2020/08/20	9	64.57	21	64.63	63.60	-12	4,430	-0.27%
2020/08/19	10	69.10	1	68.80	68.50	9	4,386	0.21%
2020/08/17	5	70.90	3	71.30	70.80	2	4,367	0.05%
2020/08/14	2	70.80	5	70.08	70.70	-3	4,370	-0.07%
2020/08/13	2	70.00	16	70.73	70.00	-14	4,368	-0.32%
2020/08/12	1	70.10	2	70.15	69.90	-1	4,365	-0.02%
2020/08/11	53	70.55	32	71.23	71.10	21	4,377	0.48%
2020/08/10	2	71.00	3	69.87	69.90	-1	4,387	-0.02%
2020/08/07	16	71.69	8	71.66	70.80	8	4,407	0.18%
2020/08/06	7	71.47	14	71.76	71.60	-7	4,397	-0.16%
2020/08/05	6	70.95	11	70.93	71.30	-5	4,403	-0.11%
2020/08/04	9	70.46	3	70.13	69.90	6	4,400	0.14%
2020/08/03	3	69.27	11	69.19	69.00	-8	4,527	-0.18%
2020/07/31	27	69.01	2	68.90	69.00	25	4,580	0.55%
2020/07/30	5	68.80	12	69.14	69.40	-7	4,592	-0.15%
2020/07/29	6	67.57	0	0.00	68.50	6	4,577	0.13%
2020/07/28	12	68.27	3	68.57	67.30	9	4,577	0.20%
2020/07/27	8	69.96	10	69.16	69.00	-2	4,590	-0.04%
2020/07/24	3	70.67	32	71.18	70.40	-29	4,594	-0.63%
2020/07/23	7	72.44	4	72.55	72.30	3	4,568	0.07%
2020/07/22	31	73.49	0	0.00	73.00	31	4,581	0.68%
2020/07/21	4	72.33	8	72.30	72.00	-4	4,496	-0.09%
2020/07/20	0.4	71.00	1	71.10	71.00	-0.6	4,452	-0.01%
2020/07/17	0.2	71.50	0	0.00	71.20	0.2	4,448	0.00%
2020/07/16	4.2	71.68	14	71.34	71.50	-9.8	4,457	-0.22%
2020/07/15	5.2	71.72	15	72.91	71.20	-9.8	4,439	-0.22%
2020/07/14	22	73.35	16	74.03	72.60	6	4,456	0.13%
2020/07/13	3	75.10	10	75.32	75.20	-7	4,414	-0.16%
2020/07/10	9	77.79	23	76.21	75.00	-14	4,421	-0.32%
2020/07/09	20	80.31	11	79.85	79.90	9	4,363	0.21%
2020/07/08	125	80.21	91	79.50	81.40	34	4,194	0.81%	大買/
2020/07/07	29	74.37	66	73.66	77.10	-37	3,612	-1.02%
2020/07/06	14	71.79	4	72.15	72.10	10	3,368	0.30%
2020/07/03	4	70.83	14	70.73	70.60	-10	3,365	-0.30%
2020/07/01	22	71.24	2	71.15	71.00	20	3,440	0.58%
2020/06/30	0	0.00	2	70.05	70.10	-2	3,412	-0.06%
2020/06/29	3	68.90	21	69.30	68.80	-18	3,425	-0.53%
2020/06/24	3	70.00	2	70.05	70.20	1	3,431	0.03%
2020/06/23	2	70.10	3	70.63	70.10	-1	3,459	-0.03%
2020/06/22	3	70.77	2	70.70	70.70	1	3,480	0.03%
2020/06/19	26	71.95	9	71.62	70.00	17	3,529	0.48%
2020/06/18	7	70.79	13	70.56	70.70	-6	3,433	-0.17%
2020/06/16	1	70.50	4	69.30	69.70	-3	3,475	-0.09%
2020/06/15	4	68.13	3	68.83	68.00	1	3,541	0.03%
2020/06/12	4	68.20	2	67.90	68.80	2	3,559	0.06%
2020/06/11	6	70.73	2	70.70	69.90	4	3,586	0.11%
2020/06/10	8	72.98	15	73.59	72.20	-7	3,590	-0.19%
2020/06/09	0	0.00	1	72.30	72.40	-1	3,506	-0.03%
2020/06/08	9	71.69	5	71.92	71.50	4	3,570	0.11%
2020/06/05	24	71.87	1	72.20	72.50	23	3,567	0.64%
2020/06/04	9	71.73	3	71.60	71.40	6	3,593	0.17%
2020/06/03	6	73.30	8	72.59	72.40	-2	3,618	-0.06%
2020/06/02	28	72.34	26	72.72	72.30	2	3,568	0.06%
2020/06/01	5	69.70	7	70.30	70.60	-2	3,436	-0.06%
2020/05/29	0	0.00	3	68.67	68.50	-3	3,434	-0.09%
2020/05/28	6	70.30	5	68.88	68.80	1	3,474	0.03%
2020/05/27	4	70.45	7	70.13	70.20	-3	3,511	-0.09%
2020/05/26	7	69.99	1	70.00	69.50	6	3,585	0.17%
2020/05/25	2	69.20	3	69.00	69.00	-1	3,620	-0.03%
2020/05/22	3	68.10	2	68.30	68.10	1	3,694	0.03%
2020/05/21	4	69.50	1	69.60	69.60	3	3,740	0.08%
2020/05/20	0	0.00	2	68.65	68.20	-2	3,767	-0.05%
2020/05/19	3	67.80	0	0.00	68.00	3	3,884	0.08%
2020/05/15	0	0.00	54	67.87	67.20	-54	4,013	-1.35%
2020/05/14	2	69.45	0	0.00	68.80	2	4,008	0.05%
2020/05/13	5	71.14	41.3	70.74	70.80	-36.3	4,004	-0.91%
2020/05/12	0	0.00	1	70.60	71.00	-1	4,052	-0.02%
2020/05/11	1	71.10	1	71.10	70.90	0	4,099	0.00%
2020/05/08	67	71.50	53	71.87	70.70	14	4,087	0.34%
2020/05/07	22	72.75	5	73.78	74.60	17	3,973	0.43%
2020/05/06	10	71.70	1	71.80	71.30	9	3,944	0.23%
2020/05/05	4	71.25	1	71.50	71.20	3	3,964	0.08%
2020/05/04	3	70.80	6	70.68	70.70	-3	4,041	-0.07%
2020/04/30	61	72.78	4	72.58	72.60	57	4,096	1.39%
2020/04/29	23	71.83	1	70.90	71.30	22	4,105	0.54%
2020/04/28	3	70.67	5	70.62	70.40	-2	4,132	-0.05%
2020/04/27	24	70.26	2	70.05	70.40	22	4,228	0.52%
2020/04/24	1	68.60	2.4	68.79	68.20	-1.4	4,231	-0.03%
2020/04/23	12	68.59	13	68.62	68.50	-1	4,294	-0.02%
2020/04/22	13	66.98	5	68.02	68.50	8	4,402	0.18%
2020/04/21	43	68.60	60	69.08	67.50	-17	4,488	-0.38%
2020/04/20	1	70.60	0	0.00	70.40	1	4,530	0.02%
2020/04/17	26	69.71	3	70.03	69.20	23	4,584	0.50%
2020/04/16	1	69.80	0	0.00	69.70	1	4,725	0.02%
2020/04/15	6	69.95	6	69.73	70.10	0	4,829	0.00%
2020/04/14	12	69.69	54	70.19	69.70	-42	4,917	-0.85%
2020/04/13	13	68.18	27	66.82	67.40	-14	5,160	-0.27%
2020/04/10	0	0.00	6	67.00	66.80	-6	5,536	-0.11%
2020/04/09	3	69.17	0	0.00	67.30	3	5,868	0.05%
2020/04/08	6	67.78	8	67.34	68.40	-2	6,121	-0.03%
2020/04/07	3	65.23	9	66.19	66.60	-6	6,268	-0.10%
2020/04/06	0	0.00	1	62.50	62.40	-1	6,416	-0.02%
2020/03/31	1	62.00	1	61.40	61.00	0	7,310	0.00%
2020/03/30	36	59.96	96	60.29	61.90	-60	7,651	-0.78%
2020/03/27	6	61.70	5	62.28	61.00	1	7,928	0.01%
2020/03/26	6	61.23	0	0.00	61.80	6	8,385	0.07%
2020/03/25	12	62.06	8.1	62.26	61.60	3.9	8,673	0.04%
2020/03/24	3	59.10	1	58.60	58.90	2	8,750	0.02%
2020/03/23	3	55.83	5	54.26	54.10	-2	8,864	-0.02%
2020/03/20	11	56.04	14	55.62	57.50	-3	9,195	-0.03%
2020/03/19	22	52.55	29	54.90	52.30	-7	9,238	-0.08%
2020/03/18	16	60.82	12	60.66	58.10	4	9,165	0.04%
2020/03/17	36	59.85	3	61.10	60.20	33	9,235	0.36%
2020/03/16	15	66.65	13	68.02	62.00	2	9,171	0.02%
2020/03/13	13	64.93	26	65.15	68.00	-13	9,102	-0.14%
2020/03/12	3	72.60	0	0.00	71.00	3	9,013	0.03%
2020/03/11	2	80.30	2	80.40	78.50	0	8,929	0.00%
2020/03/10	22	77.52	3	78.90	80.80	19	8,950	0.21%
2020/03/09	17	80.57	22	80.58	79.00	-5	8,906	-0.06%
2020/03/06	4	83.45	25	83.15	83.20	-21	8,846	-0.24%
2020/03/05	7	85.24	0	0.00	84.60	7	8,831	0.08%
2020/03/04	3	83.47	7	82.76	83.70	-4	8,817	-0.05%
2020/03/03	4	84.03	28	83.92	83.70	-24	8,805	-0.27%
2020/03/02	8	82.38	29	83.29	81.50	-21	8,759	-0.24%
2020/02/27	18	86.63	18	85.60	83.70	0	8,723	0.00%
2020/02/26	17	89.03	2	89.55	88.30	15	8,644	0.17%
2020/02/25	31	90.74	7	90.46	90.30	24	8,605	0.28%
2020/02/24	4	89.80	5	89.90	91.90	-1	8,532	-0.01%
2020/02/21	13	90.21	6	91.00	90.70	7	8,502	0.08%
2020/02/20	19	91.93	15	92.03	91.00	4	8,474	0.05%
2020/02/19	20	91.02	27	89.67	92.10	-7	8,358	-0.08%
2020/02/18	1	89.20	5	88.44	88.30	-4	8,233	-0.05%
2020/02/17	8	88.76	21	88.39	88.40	-13	8,238	-0.16%
2020/02/14	1	88.40	3	88.37	88.80	-2	8,215	-0.02%
2020/02/13	4	88.78	11	88.34	87.80	-7	8,200	-0.09%
2020/02/12	22	87.53	13	88.08	88.50	9	8,187	0.11%
2020/02/11	5	84.76	2	84.35	85.50	3	8,131	0.04%
2020/02/10	3	83.30	6	84.30	84.00	-3	8,140	-0.04%
2020/02/07	4	86.55	1	86.00	85.40	3	8,138	0.04%
2020/02/06	8	87.69	9	87.39	88.00	-1	8,139	-0.01%
2020/02/05	20	87.09	9	88.53	86.70	11	8,141	0.14%
2020/02/04	12	87.07	11	87.89	87.60	1	8,089	0.01%
2020/02/03	7	81.49	9	82.06	84.80	-2	8,065	-0.02%
2020/01/31	13	86.40	8.1	86.45	86.50	4.9	8,256	0.06%
2020/01/30	28	87.74	11	88.01	86.60	17	8,282	0.21%
2020/01/20	3	96.00	9	95.70	96.20	-6	8,158	-0.07%
2020/01/17	41	95.48	40	95.47	95.00	1	8,174	0.01%
2020/01/16	31	96.14	31	95.81	96.60	0	8,264	0.00%
2020/01/15	10	95.89	9	96.23	95.50	1	8,159	0.01%
2020/01/14	16	98.71	12	98.75	98.30	4	8,055	0.05%
2020/01/13	10	97.58	23	97.63	98.20	-13	7,961	-0.16%
2020/01/10	128	99.04	119	98.21	97.00	9	7,897	0.11%	大買/大賣/
2020/01/09	47.2	99.99	35	99.71	100.50	12.2	7,686	0.16%
2020/01/08	41.7	99.52	34	100.02	97.40	7.7	7,556	0.10%
2020/01/07	51.1	99.33	39	98.37	99.20	12.1	7,403	0.16%
2020/01/06	75	106.15	62	105.56	103.00	13	7,077	0.18%
2020/01/03	38	103.93	43	104.44	104.50	-5	6,656	-0.08%
2020/01/02	79	109.03	43	109.58	108.50	36	6,306	0.57%
2019/12/31	51	107.54	89	106.48	108.00	-38	6,011	-0.63%
2019/12/30	34	106.78	45	105.80	105.50	-11	5,801	-0.19%
2019/12/27	29	107.10	44	107.42	106.00	-15	5,576	-0.27%
2019/12/26	280	106.49	121	105.91	106.50	159	5,269	3.02%	大買/大賣/鉅額交易
2019/12/25	145	100.44	49	98.56	101.50	96	4,672	2.05%	大買/
2019/12/24	21	96.25	14	96.59	96.50	7	4,318	0.16%
2019/12/23	67	96.67	107	96.77	95.80	-40	4,028	-0.99%	大賣/
2019/12/20	80	87.29	51	88.29	88.90	29	3,572	0.81%
2019/12/19	14	86.77	11	86.65	85.60	3	3,250	0.09%
2019/12/18	4	86.00	8	86.43	86.50	-4	3,126	-0.13%
2019/12/17	84.1	86.34	60	86.11	86.00	24.1	3,007	0.80%
2019/12/16	6	81.65	9	82.06	82.80	-3	2,674	-0.11%
2019/12/13	3	80.27	0	0.00	79.10	3	2,585	0.12%
2019/12/12	29.1	81.32	32	81.64	80.20	-2.9	2,560	-0.11%
2019/12/09	0	0.00	2	79.35	78.90	-2	2,476	-0.08%
2019/12/06	4	78.65	0	0.00	78.40	4	2,492	0.16%
2019/12/05	8	79.38	7	78.84	78.70	1	2,519	0.04%
2019/12/04	0	0.00	1	76.60	77.10	-1	2,481	-0.04%
2019/12/03	2	77.45	1	77.70	77.10	1	2,497	0.04%
2019/11/29	1	78.50	1	78.20	78.40	0	2,554	0.00%
2019/11/27	1	78.70	2	78.30	78.70	-1	2,591	-0.04%
2019/11/26	2.1	78.80	6	78.42	78.90	-3.9	2,729	-0.14%
2019/11/25	6	77.73	1	77.60	77.40	5	2,839	0.18%
2019/11/22	9	76.52	8	76.65	76.50	1	2,859	0.03%
2019/11/21	2	76.00	3	76.00	76.50	-1	2,896	-0.03%
2019/11/20	4	76.60	11	77.39	76.60	-7	2,931	-0.24%
2019/11/19	4	78.03	2	78.30	77.80	2	2,967	0.07%
2019/11/18	2	78.15	2	78.20	78.10	0	2,988	0.00%
2019/11/15	6	78.33	1	78.10	78.20	5	3,030	0.16%
2019/11/14	2	77.70	2	78.90	77.70	0	3,075	0.00%
2019/11/13	0.2	79.60	0	0.00	79.10	0.2	3,136	0.01%
2019/11/12	2	79.70	3	79.63	80.10	-1	3,145	-0.03%
2019/11/11	18	80.14	20	80.83	79.70	-2	3,175	-0.06%
2019/11/08	5	83.12	3	82.90	83.00	2	3,204	0.06%
2019/11/07	5.2	84.06	1	83.70	83.60	4.2	3,248	0.13%
2019/11/06	6	84.88	11	84.91	84.20	-5	3,240	-0.15%
2019/11/05	3	85.60	11	86.29	85.20	-8	3,239	-0.25%
2019/11/04	11	85.90	17	86.02	85.40	-6	3,240	-0.19%
2019/11/01	8	85.18	35	84.94	85.30	-27	3,225	-0.84%
2019/10/31	12.2	84.42	10	84.45	84.00	2.2	3,225	0.07%
2019/10/30	48	85.87	30	85.65	84.90	18	3,181	0.57%
2019/10/29	7	83.79	6	84.13	84.80	1	2,957	0.03%
2019/10/28	9	82.26	1	83.10	82.10	8	2,908	0.28%
2019/10/25	4	84.15	7	83.73	83.00	-3	2,909	-0.10%
2019/10/24	59	83.55	18	83.88	84.30	41	2,857	1.43%
2019/10/23	1	81.50	63	81.36	81.10	-62	2,728	-2.27%
2019/10/22	1	81.20	2	80.65	80.10	-1	2,736	-0.04%
2019/10/21	5	81.20	8	80.83	80.20	-3	2,780	-0.11%
2019/10/18	1	81.00	1	80.80	80.80	0	2,802	0.00%
2019/10/17	7	79.87	0	0.00	79.80	7	2,838	0.25%
2019/10/16	4.1	79.80	6	80.05	79.80	-1.9	2,929	-0.07%
2019/10/15	1	79.60	6	80.07	79.10	-5	3,218	-0.16%
2019/10/14	4	79.03	2	78.90	78.90	2	3,284	0.06%
2019/10/09	6	79.50	9	79.68	79.00	-3	3,275	-0.09%
2019/10/07	1	82.00	13	81.53	81.10	-12	3,333	-0.36%
2019/10/04	0	0.00	1	81.00	81.00	-1	3,349	-0.03%
2019/10/03	13	80.40	14	80.77	80.60	-1	3,366	-0.03%
2019/10/02	10	81.50	13	80.48	81.50	-3	3,389	-0.09%
2019/10/01	1	79.60	3	79.90	80.60	-2	3,381	-0.06%
2019/09/27	3	78.40	3	78.83	78.30	0	3,409	0.00%
2019/09/26	2	80.20	1	79.90	79.30	1	3,494	0.03%
2019/09/25	18	79.62	2	79.45	79.30	16	3,539	0.45%
2019/09/24	3	81.57	55	81.37	81.20	-52	3,690	-1.41%
2019/09/20	18	79.90	2	80.30	80.70	16	4,061	0.39%
2019/09/19	15	81.07	3	81.77	80.40	12	4,033	0.30%
2019/09/18	7	81.79	1	81.50	81.50	6	4,017	0.15%
2019/09/17	4	82.00	3	82.40	81.90	1	4,030	0.02%
2019/09/16	8	81.41	30	81.61	81.50	-22	4,101	-0.54%
2019/09/12	1.1	83.07	1	82.80	82.60	0.1	4,166	0.00%
2019/09/11	6	82.73	2	82.95	82.30	4	4,240	0.09%
2019/09/10	3	82.33	2	82.00	82.30	1	4,277	0.02%
2019/09/09	12	83.73	8	83.80	83.60	4	4,317	0.09%
2019/09/06	26	85.50	3	86.03	85.30	23	4,528	0.51%
2019/09/05	1	85.90	0	0.00	85.90	1	4,789	0.02%
2019/09/04	3	85.43	231	85.11	85.50	-228	4,813	-4.74%	大賣/鉅額交易
2019/09/03	1	87.30	92	86.78	84.70	-91	4,841	-1.88%
2019/09/02	1	85.90	2	86.00	86.00	-1	4,833	-0.02%
2019/08/30	4	86.45	9	86.99	85.70	-5	4,851	-0.10%
2019/08/29	46	86.99	76	86.71	86.10	-30	4,820	-0.62%
2019/08/28	26	87.15	21	85.80	87.70	5	4,687	0.11%
2019/08/27	36	84.11	2	84.25	84.00	34	4,565	0.74%
2019/08/26	7	82.74	6	83.10	82.00	1	4,579	0.02%
2019/08/23	5	86.12	4	86.20	85.10	1	4,534	0.02%
2019/08/22	20	86.04	0	0.00	85.80	20	4,491	0.45%
2019/08/21	11	85.40	3	85.13	85.30	8	4,431	0.18%
2019/08/20	10	85.13	42	84.77	85.30	-32	4,411	-0.73%
2019/08/19	38	85.66	0	0.00	84.10	38	4,378	0.87%
2019/08/16	9	84.19	10	83.84	85.00	-1	4,345	-0.02%
2019/08/15	0	0.00	1	81.30	82.60	-1	4,266	-0.02%
2019/08/14	1	82.20	5	82.16	82.30	-4	4,258	-0.09%
2019/08/13	153.1	82.41	3.6	82.99	80.70	149.5	4,238	3.53%	大買/鉅額交易
2019/08/12	5	82.54	11	82.39	82.90	-6	4,208	-0.14%
2019/08/08	12	79.46	7	79.13	79.50	5	4,154	0.12%
2019/08/07	1	80.20	2	79.35	78.00	-1	4,167	-0.02%
2019/08/06	3	74.23	2	76.65	79.50	1	4,196	0.02%
2019/08/05	6	79.38	3	78.63	78.00	3	4,198	0.07%
2019/08/02	5	81.02	1	81.00	80.60	4	4,196	0.10%
2019/08/01	1	82.60	5.3	83.02	82.70	-4.3	4,210	-0.10%
2019/07/31	4	82.65	0	0.00	83.40	4	4,220	0.09%
2019/07/30	5	82.80	17	84.74	81.80	-12	4,191	-0.29%
2019/07/29	13	85.62	4	85.78	85.10	9	4,203	0.21%
2019/07/26	5	85.24	1	85.30	85.40	4	4,270	0.09%
2019/07/25	3	85.17	4	85.55	86.00	-1	4,275	-0.02%
2019/07/24	9	84.47	6	84.93	84.30	3	4,282	0.07%
2019/07/23	5	84.96	5	85.26	84.80	0	4,307	0.00%
2019/07/19	15	85.17	8	85.99	85.00	7	4,365	0.16%
2019/07/18	28	85.90	29	88.00	85.00	-1	4,337	-0.02%
2019/07/17	21	88.95	23	89.88	87.20	-2	4,321	-0.05%
2019/07/16	7	87.07	5	86.84	86.80	2	4,094	0.05%
2019/07/15	3	85.80	13	85.59	86.00	-10	4,122	-0.24%
2019/07/12	3.1	86.36	2	85.90	85.80	1.1	4,268	0.02%
2019/07/11	4	86.98	11	86.97	86.00	-7	4,338	-0.16%
2019/07/10	18	85.49	12	85.80	86.40	6	4,383	0.14%
2019/07/09	1	84.40	1	85.20	84.00	0	4,450	0.00%
2019/07/08	2	86.00	0	0.00	85.10	2	4,593	0.04%
2019/07/05	1	86.40	1	86.40	86.40	0	4,668	0.00%
2019/07/03	2	87.40	4	87.20	87.00	-2	4,814	-0.04%
2019/07/02	3	88.87	0	0.00	88.50	3	4,827	0.06%
2019/07/01	83	89.99	31	91.10	89.70	52	4,829	1.08%
2019/06/28	16	86.14	4	86.35	86.90	12	4,801	0.25%
2019/06/27	58	86.69	85	86.65	86.90	-27	5,131	-0.53%
2019/06/25	10	81.43	7	82.90	81.30	3	5,226	0.06%
2019/06/24	2	82.50	2	81.75	82.70	0	5,489	0.00%
2019/06/21	24	82.25	50	84.58	80.80	-26	6,009	-0.43%
2019/06/20	38	83.77	18	83.18	84.00	20	6,228	0.32%
2019/06/19	250.1	82.60	14	82.54	82.20	236.1	6,977	3.38%	大買/鉅額交易
2019/06/18	21	81.37	12	82.48	80.80	9	7,536	0.12%
2019/06/17	11.8	82.86	12	81.46	83.00	-0.2	7,921	0.00%
2019/06/14	52	81.94	86	82.21	81.60	-34	7,923	-0.43%
2019/06/13	31	80.71	70	80.92	80.40	-39	7,774	-0.50%
2019/06/12	2	75.70	5	75.16	76.00	-3	7,605	-0.04%
2019/06/11	2	74.55	1	75.50	74.10	1	7,906	0.01%
2019/06/10	1	72.30	0	0.00	73.50	1	8,015	0.01%
2019/06/06	0	0.00	2	70.05	70.00	-2	8,052	-0.02%
2019/06/03	0	0.00	51	72.10	72.20	-51	8,071	-0.63%
2019/05/31	3	73.87	0	0.00	73.60	3	8,119	0.04%
2019/05/30	4	73.20	0	0.00	73.10	4	8,167	0.05%
2019/05/29	10	71.90	10	71.90	72.20	0	8,229	0.00%
2019/05/28	0	0.00	1	72.80	72.70	-1	8,263	-0.01%
2019/05/24	6	73.23	11	73.75	72.60	-5	8,468	-0.06%
2019/05/23	3	73.60	0	0.00	72.90	3	8,607	0.03%
2019/05/22	6	76.95	1	77.20	75.50	5	9,113	0.05%
2019/05/21	3	77.60	3	75.37	77.30	0	9,173	0.00%
2019/05/17	26	76.40	0	0.00	75.00	26	9,366	0.28%
2019/05/16	3	79.37	0	0.00	78.00	3	9,375	0.03%
2019/05/15	2	79.90	2	80.80	80.00	0	9,406	0.00%
2019/05/14	11	80.11	10	79.01	80.60	1	9,518	0.01%
2019/05/13	13	79.08	3	79.33	78.50	10	9,507	0.11%
2019/05/10	3	82.50	0	0.00	81.50	3	9,510	0.03%
2019/05/09	54	82.91	1	86.40	82.00	53	9,554	0.55%
2019/05/08	10	84.40	10	85.20	85.40	0	9,574	0.00%
2019/05/07	4	86.30	7	86.90	86.00	-3	9,573	-0.03%
2019/05/06	6	86.03	0	0.00	85.70	6	9,611	0.06%
2019/05/03	12	90.16	71	90.24	89.70	-59	9,571	-0.62%
2019/05/02	8	88.36	6	88.45	88.00	2	9,524	0.02%
2019/04/30	1	86.40	14	86.59	88.30	-13	9,544	-0.14%
2019/04/29	27	85.32	2	86.15	85.50	25	9,591	0.26%
2019/04/26	72	89.29	11	89.86	87.50	61	9,773	0.62%
2019/04/25	18	91.51	23	91.86	91.40	-5	9,894	-0.05%
2019/04/24	15	90.97	12	91.10	90.80	3	9,943	0.03%
2019/04/23	24	90.27	0	0.00	90.40	24	10,073	0.24%
2019/04/22	0	0.00	5	92.30	92.00	-5	10,362	-0.05%
2019/04/19	17	91.42	1	91.80	91.30	16	10,529	0.15%
2019/04/18	27	93.21	38	92.81	92.50	-11	10,755	-0.10%
2019/04/17	23	91.59	12	91.93	91.20	11	10,669	0.10%
2019/04/16	12	92.34	14	92.36	92.20	-2	10,632	-0.02%
2019/04/15	14	92.24	67	92.57	93.60	-53	10,584	-0.50%
2019/04/12	104.3	92.15	97	93.16	91.50	7.3	10,511	0.07%	大買/
2019/04/11	24	97.93	24	98.03	94.80	0	10,375	0.00%
2019/04/10	6	97.13	11	97.37	96.30	-5	10,308	-0.05%
2019/04/09	20	97.26	7	98.60	96.10	13	10,267	0.13%
2019/04/08	7	98.83	7	98.40	96.50	0	10,221	0.00%
2019/04/03	5	98.48	84	97.78	97.50	-79	10,114	-0.78%
2019/04/02	11	99.02	32	98.40	98.80	-21	10,066	-0.21%
2019/04/01	109	100.64	33	101.47	97.40	76	9,895	0.77%	大買/
2019/03/29	16	97.22	26	97.37	98.40	-10	9,486	-0.11%
2019/03/28	60	97.39	65	97.14	96.40	-5	9,346	-0.05%
2019/03/27	37	97.22	14	96.94	97.70	23	9,125	0.25%
2019/03/26	142	98.98	156	99.34	99.10	-14	8,857	-0.16%	大買/大賣/
2019/03/25	56	94.58	87	92.53	95.60	-31	8,350	-0.37%
2019/03/22	190	95.15	276	94.86	94.60	-86	8,080	-1.06%	大買/大賣/
2019/03/21	245	88.19	223	88.82	90.50	22	7,287	0.30%	大買/大賣/
2019/03/20	122	84.75	84	85.12	82.30	38	6,741	0.56%	大買/
2019/03/19	14	79.89	7	79.80	80.20	7	6,353	0.11%
2019/03/18	12	80.15	10	79.39	78.80	2	6,301	0.03%
2019/03/15	9	79.24	4	79.38	78.80	5	6,244	0.08%
2019/03/14	93	80.09	102	79.74	80.10	-9	6,161	-0.15%	大賣/
2019/03/13	2	78.05	8	78.26	79.10	-6	5,920	-0.10%
2019/03/12	3	75.83	2	76.20	75.60	1	5,834	0.02%
2019/03/11	2	75.50	0	0.00	74.90	2	5,819	0.03%
2019/03/07	13	76.10	16	75.53	75.60	-3	6,020	-0.05%
2019/03/06	8	77.51	2	78.90	77.40	6	6,106	0.10%
2019/03/05	6	78.25	17	78.09	77.20	-11	6,139	-0.18%
2019/03/04	0	0.00	3	78.40	77.00	-3	6,128	-0.05%
2019/02/27	14	76.45	13	76.59	77.20	1	6,089	0.02%
2019/02/26	1	77.90	6	78.55	77.50	-5	6,118	-0.08%
2019/02/25	10	80.02	13	80.25	79.20	-3	6,320	-0.05%
2019/02/22	45	79.01	64	78.84	78.80	-19	6,205	-0.31%
2019/02/21	134	78.89	127	79.03	79.70	7	6,066	0.12%	大買/大賣/
2019/02/20	5	75.28	1	76.30	74.20	4	5,579	0.07%
2019/02/19	29	75.33	38	75.39	75.00	-9	5,591	-0.16%
2019/02/18	17	74.28	6	74.53	74.50	11	5,466	0.20%
2019/02/15	57	72.68	12	72.50	72.50	45	5,404	0.83%
2019/02/14	4	74.63	4	74.10	74.10	0	5,410	0.00%
2019/02/13	76	76.24	55	75.51	74.80	21	5,440	0.39%
2019/02/12	56	75.41	54	75.18	75.00	2	5,329	0.04%
2019/02/11	5	74.10	5	74.72	74.80	0	5,362	0.00%
2019/01/30	57	74.39	56	74.29	73.50	1	5,743	0.02%
2019/01/29	2	72.50	1	74.10	74.00	1	6,050	0.02%
2019/01/28	2	73.05	2	73.05	72.70	0	6,021	0.00%
2019/01/25	33	73.52	33	73.32	73.20	0	6,071	0.00%
2019/01/24	3	73.17	7	72.53	72.50	-4	6,106	-0.07%
2019/01/23	1	73.30	0	0.00	72.50	1	6,125	0.02%
2019/01/22	28	73.52	25	73.13	73.00	3	6,136	0.05%
2019/01/21	101	74.53	95	74.11	73.80	6	6,157	0.10%	大買/
2019/01/18	132	74.96	167	74.87	74.30	-35	6,148	-0.57%	大買/大賣/
2019/01/17	176	74.82	163	73.10	72.70	13	5,990	0.22%	大買/大賣/
2019/01/16	146	75.05	143	74.41	74.10	3	5,890	0.05%	大買/大賣/
2019/01/15	75	74.59	75	75.26	75.50	0	5,839	0.00%
2019/01/14	127	74.82	102	75.24	75.10	25	5,709	0.44%	大買/大賣/
2019/01/11	143	72.67	172	72.38	71.80	-29	5,386	-0.54%	大買/大賣/
2019/01/10	145	71.01	132	71.32	71.50	13	5,164	0.25%	大買/大賣/
2019/01/09	9	68.27	10	68.82	67.60	-1	4,877	-0.02%
2019/01/08	10	68.09	14	66.76	68.50	-4	4,827	-0.08%
2019/01/07	15	66.11	13	66.10	66.40	2	4,801	0.04%
2019/01/04	41	63.62	25	62.86	64.00	16	4,813	0.33%
2019/01/03	3	65.30	3	67.00	65.30	0	4,893	0.00%
2019/01/02	5	67.00	6	66.43	67.00	-1	4,968	-0.02%
2018/12/28	9	66.14	17	66.19	66.20	-8	4,990	-0.16%
2018/12/27	0	0.00	1	65.20	65.20	-1	4,989	-0.02%
2018/12/25	1	63.50	5	63.30	63.70	-4	5,055	-0.08%
2018/12/24	15	64.37	0	0.00	65.00	15	5,187	0.29%
2018/12/21	17	63.91	12	62.68	64.60	5	5,238	0.10%
2018/12/20	7	65.24	18	64.59	64.50	-11	5,217	-0.21%
2018/12/19	0	0.00	10	67.26	66.30	-10	5,225	-0.19%
2018/12/18	9	67.56	4	68.70	66.70	5	5,263	0.09%
2018/12/17	3	68.60	4	67.98	68.60	-1	5,355	-0.02%
2018/12/13	19	67.69	24	68.62	67.40	-5	5,338	-0.09%
2018/12/12	3	66.43	4	67.48	67.70	-1	5,285	-0.02%
2018/12/11	11	64.78	10	64.60	64.60	1	5,251	0.02%
2018/12/10	6	63.63	6	64.32	63.50	0	5,277	0.00%
2018/12/07	9	65.91	1	65.80	65.60	8	5,273	0.15%
2018/12/06	11	65.62	7	67.66	64.70	4	5,302	0.08%
2018/12/05	9	67.43	9	67.87	66.90	0	5,326	0.00%
2018/12/04	22	69.90	21	70.01	69.90	1	5,422	0.02%
2018/12/03	10	71.20	7	69.43	69.80	3	5,413	0.06%
2018/11/30	2	66.60	2	66.55	66.70	0	5,250	0.00%
2018/11/29	18	66.90	17	68.93	66.50	1	5,216	0.02%
2018/11/28	26	66.85	58	66.82	68.00	-32	5,100	-0.63%
2018/11/27	42	66.43	9	65.88	66.90	33	5,032	0.66%
2018/11/26	1	65.00	3	65.43	65.00	-2	4,961	-0.04%
2018/11/23	7	64.24	12	64.20	64.40	-5	4,940	-0.10%
2018/11/22	17	66.40	17	67.59	64.10	0	4,887	0.00%
2018/11/20	4	62.80	0	0.00	62.90	4	4,632	0.09%
2018/11/19	1	63.00	0	0.00	63.50	1	4,629	0.02%
2018/11/16	1	63.00	9	63.18	62.60	-8	4,624	-0.17%
2018/11/15	2	61.50	0	0.00	61.70	2	4,569	0.04%
2018/11/14	1	62.50	0	0.00	60.80	1	4,587	0.02%
2018/11/13	6	61.12	8	59.01	62.20	-2	4,617	-0.04%
2018/11/12	12	62.13	10	62.75	61.10	2	4,614	0.04%
2018/11/09	2	60.80	11	61.75	62.00	-9	4,641	-0.19%
2018/11/08	6	62.53	2	62.75	61.80	4	4,694	0.09%
2018/11/07	35	61.90	27	62.49	63.00	8	4,732	0.17%
2018/11/06	28	63.89	43	64.29	62.50	-15	4,522	-0.33%
2018/11/05	6	59.75	17	58.86	60.60	-11	4,226	-0.26%
2018/11/02	29	58.82	16	58.68	58.20	13	4,408	0.29%
2018/11/01	32	57.79	39	57.22	57.90	-7	4,733	-0.15%
2018/10/31	7	54.99	20	54.89	55.40	-13	4,905	-0.26%
2018/10/30	26	52.82	25	52.60	52.40	1	4,885	0.02%
2018/10/29	18	53.33	17	53.85	54.00	1	4,862	0.02%
2018/10/26	15	57.07	16	56.86	54.80	-1	4,844	-0.02%
2018/10/25	3	57.43	1	57.00	56.80	2	4,816	0.04%
2018/10/24	21	60.72	23	59.97	60.20	-2	4,759	-0.04%
2018/10/23	13	58.50	8	59.40	58.00	5	4,734	0.11%
2018/10/22	18	60.75	16	59.93	60.90	2	4,739	0.04%
2018/10/19	15	58.23	15	58.00	59.70	0	4,740	0.00%
2018/10/17	1	59.90	1	59.20	58.50	0	4,821	0.00%
2018/10/16	9	57.80	24	57.98	57.80	-15	4,898	-0.31%
2018/10/15	9	57.80	10	56.95	57.80	-1	5,034	-0.02%
2018/10/12	13	57.15	12	54.70	57.40	1	5,083	0.02%
2018/10/11	18	54.56	11	55.65	54.50	7	5,070	0.14%
2018/10/09	3	62.83	2	62.35	60.50	1	5,094	0.02%
2018/10/08	15	66.67	16	66.85	64.80	-1	5,036	-0.02%
2018/10/05	23	67.06	24	68.15	67.00	-1	5,060	-0.02%
2018/10/04	6	70.20	7	70.57	70.20	-1	5,118	-0.02%
2018/10/03	3	71.57	4	72.18	70.00	-1	5,118	-0.02%
2018/10/02	35	74.97	23	75.77	73.50	12	5,095	0.24%
2018/10/01	7	73.30	9	72.46	73.30	-2	5,000	-0.04%
2018/09/28	13	72.18	12	71.63	72.30	1	5,050	0.02%
2018/09/27	5	71.70	5	72.00	71.70	0	5,147	0.00%
2018/09/26	11	71.59	9	72.02	71.40	2	5,164	0.04%
2018/09/25	25	71.37	27	72.63	72.20	-2	5,172	-0.04%
2018/09/21	103	68.15	98	69.13	70.20	5	5,170	0.10%	大買/
2018/09/20	11	70.06	13	70.87	70.70	-2	5,080	-0.04%
2018/09/19	3	70.30	3	70.80	70.20	0	5,087	0.00%
2018/09/18	20	69.83	15	70.24	70.00	5	5,141	0.10%
2018/09/17	8	71.61	7	71.20	71.70	1	5,179	0.02%
2018/09/14	2	70.50	28	70.49	71.70	-26	5,216	-0.50%
2018/09/13	5	68.94	2	68.90	68.50	3	5,236	0.06%
2018/09/12	13	69.26	12	70.10	69.20	1	5,278	0.02%
2018/09/11	30	70.75	6	69.22	70.70	24	5,357	0.45%
2018/09/10	19	70.56	8	72.43	69.30	11	5,325	0.21%
2018/09/07	3	77.77	0	0.00	77.00	3	5,431	0.06%
2018/09/06	3	79.80	5	79.86	79.80	-2	5,571	-0.04%
2018/09/05	3	80.20	4	79.68	80.20	-1	5,869	-0.02%
2018/09/03	7	78.70	7	80.44	78.70	0	6,833	0.00%
2018/08/30	0	0.00	2	80.70	80.70	-2	7,340	-0.03%
2018/08/29	0	0.00	5	80.80	80.40	-5	7,524	-0.07%
2018/08/28	10	80.95	59	81.19	80.60	-49	7,796	-0.63%
2018/08/27	55	80.45	2	79.70	80.40	53	7,822	0.68%
2018/08/24	1	78.90	4	79.30	78.60	-3	7,863	-0.04%
2018/08/23	19	80.03	10	80.20	79.30	9	7,938	0.11%
2018/08/22	12	79.98	9	79.70	80.10	3	7,956	0.04%
2018/08/21	11	78.93	18	79.52	79.70	-7	8,028	-0.09%
2018/08/20	6	78.48	6	78.43	78.60	0	8,107	0.00%
2018/08/17	11	79.91	13	80.61	79.50	-2	8,203	-0.02%
2018/08/16	25	78.13	7	78.60	80.00	18	8,362	0.22%
2018/08/15	14	81.44	3	80.40	80.00	11	8,296	0.13%
2018/08/14	39	81.49	39	81.11	81.60	0	8,375	0.00%
2018/08/13	25	82.88	25	82.52	82.60	0	8,370	0.00%
2018/08/10	25	91.34	30	88.70	88.30	-5	8,213	-0.06%
2018/08/09	30	90.57	50	90.65	90.80	-20	8,330	-0.24%
2018/08/08	100	90.70	51	91.43	92.20	49	8,183	0.60%
2018/08/07	11	83.39	66	83.24	83.90	-55	7,839	-0.70%
2018/08/06	4	87.95	0	0.00	88.00	4	7,689	0.05%
2018/08/03	30	88.70	30	88.00	88.70	0	7,762	0.00%
2018/08/02	0	0.00	5	88.80	88.10	-5	7,787	-0.06%
2018/08/01	25	89.70	12	90.57	89.10	13	7,823	0.17%
2018/07/31	12	89.39	25	89.20	89.30	-13	7,818	-0.17%
2018/07/30	63	90.82	58	90.37	89.70	5	7,938	0.06%
2018/07/27	6	90.00	0	0.00	89.20	6	7,938	0.08%
2018/07/26	30	88.10	37	88.16	88.10	-7	7,950	-0.09%
2018/07/25	11	89.14	16	89.21	88.50	-5	7,991	-0.06%
2018/07/24	119	88.49	116	87.95	89.00	3	8,123	0.04%	大買/大賣/
2018/07/23	47	89.41	79	89.83	89.50	-32	8,134	-0.39%
2018/07/20	82	93.23	43	93.67	92.20	39	8,180	0.48%
2018/07/19	15	93.24	5	93.02	91.10	10	8,116	0.12%
2018/07/18	2	90.05	2	92.35	90.30	0	8,211	0.00%
2018/07/17	9	92.57	9	92.52	91.90	0	8,406	0.00%
2018/07/16	2	91.50	1	91.70	91.70	1	8,455	0.01%
2018/07/13	15	91.08	17	91.92	91.00	-2	8,549	-0.02%
2018/07/12	24	90.59	14	90.16	91.50	10	8,961	0.11%
2018/07/11	9	87.56	7	87.67	87.50	2	9,523	0.02%
2018/07/10	17	89.10	4	88.73	88.90	13	9,647	0.13%
2018/07/09	1	87.50	10	87.50	87.30	-9	9,676	-0.09%
2018/07/06	0	0.00	3	88.20	89.40	-3	9,702	-0.03%
2018/07/05	16	88.49	16	87.51	86.00	0	9,703	0.00%
2018/07/04	7	90.56	16	90.56	90.20	-9	9,695	-0.09%
2018/07/03	1	90.90	2	90.70	90.50	-1	9,676	-0.01%
2018/07/02	4	93.23	6	93.53	92.00	-2	9,669	-0.02%
2018/06/28	2	91.45	1	91.10	91.70	1	9,635	0.01%
2018/06/27	20	92.72	10	92.73	90.90	10	9,654	0.10%
2018/06/26	17	91.36	5	91.26	92.50	12	9,635	0.12%
2018/06/25	6	93.50	0	0.00	93.30	6	9,602	0.06%
2018/06/22	28	96.49	15	96.81	96.80	13	9,646	0.13%
2018/06/21	26	100.16	15	100.23	98.50	11	9,690	0.11%
2018/06/20	15	99.74	11	101.43	99.00	4	9,823	0.04%
2018/06/19	22	103.64	3	106.50	102.00	19	9,921	0.19%
2018/06/15	15	109.60	38	108.33	107.00	-23	10,086	-0.23%
2018/06/14	21	109.98	17	110.68	110.00	4	10,122	0.04%
2018/06/13	64	113.84	132	113.54	109.50	-68	10,003	-0.68%	大賣/
2018/06/12	83	113.20	147	112.52	111.50	-64	9,896	-0.65%	大賣/
2018/06/11	223	111.26	113	111.29	111.00	110	9,973	1.10%	大買/大賣/鉅額交易
2018/06/08	72	106.22	67	106.20	107.50	5	9,426	0.05%
2018/06/07	7	99.06	11	98.13	97.90	-4	9,122	-0.04%
2018/06/06	28	100.98	29	101.12	99.30	-1	9,083	-0.01%
2018/06/05	62	98.74	72	98.79	98.90	-10	9,182	-0.11%
2018/06/04	12	96.53	15	95.73	95.30	-3	8,960	-0.03%
2018/06/01	13	95.39	3	95.67	94.70	10	9,016	0.11%
2018/05/31	3	94.53	18	94.24	94.70	-15	9,096	-0.16%
2018/05/30	12	93.29	12	93.74	93.20	0	9,150	0.00%
2018/05/29	24	96.75	26	96.76	95.50	-2	9,289	-0.02%
2018/05/28	21	96.19	34	96.85	95.90	-13	9,717	-0.13%
2018/05/25	26	96.27	17	96.75	95.20	9	9,996	0.09%
2018/05/24	20	95.16	26	95.54	95.00	-6	9,908	-0.06%
2018/05/23	0	0.00	3	92.83	92.10	-3	9,867	-0.03%
2018/05/22	28	94.48	37	94.29	92.50	-9	9,902	-0.09%
2018/05/21	26	92.98	9	93.28	92.50	17	9,906	0.17%
2018/05/18	1	91.90	7	91.24	90.20	-6	9,899	-0.06%
2018/05/17	15	92.59	12	93.08	92.20	3	10,010	0.03%
2018/05/16	9	89.87	8	89.95	90.00	1	9,969	0.01%
2018/05/15	3	88.37	2	88.95	88.30	1	10,102	0.01%
2018/05/14	14	88.56	21	88.45	88.60	-7	10,327	-0.07%
2018/05/11	7	91.99	12	92.43	90.00	-5	10,396	-0.05%
2018/05/10	5	91.44	8	91.39	91.30	-3	10,518	-0.03%
2018/05/09	5	92.12	10	91.78	90.30	-5	10,770	-0.05%
2018/05/08	5	90.90	6	91.57	90.70	-1	10,944	-0.01%
2018/05/07	15	92.40	37	91.97	92.30	-22	11,138	-0.20%
2018/05/04	8	90.64	9	89.92	89.80	-1	11,659	-0.01%
2018/05/03	4	90.33	5	90.00	89.20	-1	11,957	-0.01%
2018/05/02	13	90.85	10	91.70	90.40	3	12,704	0.02%
2018/04/30	24	87.40	17	88.12	92.40	7	13,070	0.05%
2018/04/27	61	91.32	9	90.78	91.00	52	12,940	0.40%
2018/04/26	25	91.82	58	90.17	89.90	-33	12,914	-0.26%
2018/04/25	19	94.16	49	94.08	95.30	-30	12,840	-0.23%
2018/04/24	26	96.43	25	97.21	95.00	1	12,816	0.01%
2018/04/23	27	98.33	51	101.08	99.50	-24	12,740	-0.19%
2018/04/20	38	107.87	26	107.56	106.50	12	12,537	0.10%
2018/04/19	26	107.10	16	108.28	106.50	10	12,413	0.08%
2018/04/18	95	111.09	66	109.77	107.00	29	12,497	0.23%
2018/04/17	163	110.01	144	110.48	109.50	19	12,046	0.16%	大買/大賣/
2018/04/16	50	104.44	34	104.03	104.00	16	11,418	0.14%
2018/04/13	6	103.67	14	102.14	102.50	-8	11,333	-0.07%
2018/04/12	31	103.10	20	102.88	102.00	11	11,311	0.10%
2018/04/11	5	102.60	37	104.12	101.50	-32	11,358	-0.28%
2018/04/10	57	104.27	12	103.42	103.00	45	11,373	0.40%
2018/04/09	3	102.17	21	101.38	100.50	-18	11,333	-0.16%
2018/04/03	2	100.50	6	100.67	100.50	-4	11,428	-0.03%
2018/04/02	10	102.30	4	102.63	101.50	6	11,484	0.05%
2018/03/31	7	103.21	6	102.67	102.50	1	11,617	0.01%
2018/03/30	9	103.61	25	104.12	102.50	-16	11,741	-0.14%
2018/03/29	8	105.13	6	104.75	103.00	2	11,891	0.02%
2018/03/28	6	104.67	16	104.56	104.00	-10	11,923	-0.08%
2018/03/27	14	105.68	23	105.67	105.00	-9	11,935	-0.08%
2018/03/26	26	105.27	7	104.50	104.00	19	11,928	0.16%
2018/03/23	13	102.23	3	102.83	103.50	10	11,928	0.08%
2018/03/22	26	111.96	35	111.23	107.50	-9	11,923	-0.08%
2018/03/21	18	111.58	52	111.39	111.50	-34	11,799	-0.29%
2018/03/20	71	113.25	32	111.63	108.50	39	11,627	0.34%
2018/03/19	13	109.77	17	110.59	111.50	-4	11,530	-0.03%
2018/03/16	17	110.82	58	109.50	109.50	-41	11,568	-0.35%
2018/03/15	113	110.58	71	110.73	109.00	42	11,700	0.36%	大買/
2018/03/14	8	106.25	10	106.50	107.00	-2	11,310	-0.02%
2018/03/13	11	106.86	17	106.65	106.00	-6	11,513	-0.05%
2018/03/12	15	105.00	48	104.86	104.50	-33	11,617	-0.28%
2018/03/09	47	109.36	29	109.36	104.50	18	11,812	0.15%
2018/03/08	8	104.44	2	104.00	104.00	6	11,748	0.05%
2018/03/07	31	103.73	12	104.58	103.00	19	11,836	0.16%
2018/03/06	24	105.15	29	105.62	106.00	-5	11,998	-0.04%
2018/03/05	25	109.44	20	107.20	105.50	5	12,005	0.04%
2018/03/02	39	107.63	63	107.78	107.50	-24	11,990	-0.20%
2018/03/01	29	110.40	39	110.83	110.00	-10	11,933	-0.08%
2018/02/27	43	106.97	27	109.00	110.00	16	11,587	0.14%
2018/02/26	3	99.87	23	101.93	100.00	-20	11,284	-0.18%
2018/02/23	23	103.22	19	102.32	100.50	4	11,390	0.04%
2018/02/22	15	99.90	10	99.81	99.70	5	11,747	0.04%
2018/02/21	19	99.91	12	99.45	100.50	7	11,855	0.06%
2018/02/12	17	94.84	4	94.88	93.00	13	11,861	0.11%
2018/02/09	73	94.25	15	92.21	96.00	58	12,282	0.47%
2018/02/08	5	97.08	20	96.90	96.00	-15	12,232	-0.12%
2018/02/07	36	102.07	40	100.67	97.80	-4	12,194	-0.03%
2018/02/06	32	98.15	19	98.65	97.80	13	12,216	0.11%
2018/02/05	37	107.97	26	108.15	108.50	11	12,046	0.09%
2018/02/02	21	113.98	14	112.93	112.50	7	12,119	0.06%
2018/02/01	44	118.20	36	115.74	114.00	8	12,158	0.07%
2018/01/31	42	118.67	18	118.83	118.00	24	12,072	0.20%
2018/01/30	18	122.28	27	123.33	123.00	-9	12,087	-0.07%
2018/01/29	144	121.03	189	122.13	124.00	-45	12,033	-0.37%	大買/大賣/
2018/01/26	95	116.68	64	116.79	116.00	31	11,783	0.26%
2018/01/25	148	111.33	278.1	111.75	116.00	-130.1	11,579	-1.12%	大買/大賣/鉅額交易
2018/01/24	102	100.09	50	103.00	105.50	52	10,980	0.47%	大買/
2018/01/23	5	97.58	2	98.40	96.10	3	11,090	0.03%
2018/01/22	9	96.82	13	96.88	98.20	-4	11,386	-0.04%
2018/01/19	5	95.80	1	98.00	95.30	4	11,767	0.03%
2018/01/18	5	99.94	16	99.97	97.50	-11	11,898	-0.09%
2018/01/17	2	100.00	18	99.98	99.50	-16	12,261	-0.13%
2018/01/16	13	99.04	1	99.00	98.60	12	12,775	0.09%
2018/01/15	3	97.87	37	97.65	97.80	-34	12,979	-0.26%
2018/01/12	67	98.91	30	98.92	98.00	37	13,301	0.28%
2018/01/11	16	95.39	1	95.40	95.30	15	13,567	0.11%
2018/01/10	30	94.89	15	94.95	95.00	15	13,922	0.11%
2018/01/09	15	97.76	12	95.53	95.50	3	14,366	0.02%
2018/01/08	2	98.60	56	97.98	97.50	-54	14,563	-0.37%
2018/01/05	15	100.15	28	99.93	100.00	-13	14,791	-0.09%
2018/01/04	37	99.68	5	98.74	99.70	32	15,107	0.21%
2018/01/03	14	98.78	25	98.50	98.50	-11	15,646	-0.07%
2018/01/02	36	97.38	63	96.16	98.40	-27	16,449	-0.16%