亞光 (3019)-日盛-大墩券商分點個股進出

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
66.8
漲跌
--
漲幅
0.00%
成交量
963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(已收盤)

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

亞光 (3019)籌碼相關－日盛-大墩券商分點個股進出

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-大墩券商分點個股進出
日盛-大墩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	0	0.00	1	65.50	65.50	-1	1,548	-0.06%
2023/04/06	1	65.50	1	65.70	65.70	0	1,541	0.00%
2023/03/31	1	66.30	3	66.00	66.00	-2	1,540	-0.13%
2023/03/30	1	66.00	0	0.00	66.10	1	1,537	0.07%
2023/03/28	3	65.93	0	0.00	65.30	3	1,527	0.20%
2023/03/27	1	66.20	1	66.10	66.10	0	1,517	0.00%
2023/03/16	2	64.60	1	64.50	63.80	1	1,483	0.07%
2023/03/15	5	65.94	3	65.80	65.00	2	1,475	0.14%
2023/03/14	2	65.10	0	0.00	64.90	2	1,469	0.14%
2023/03/10	0	0.00	3	68.70	67.60	-3	1,441	-0.21%
2023/03/09	0	0.00	1	70.60	70.30	-1	1,400	-0.07%
2023/03/08	3	70.67	4	70.70	70.60	-1	1,394	-0.07%
2023/03/07	15	72.82	6	72.37	72.40	9	1,322	0.68%
2023/03/06	14	69.82	33	70.66	72.00	-19	1,015	-1.87%
2023/03/01	0	0.00	1	64.50	64.40	-1	790	-0.13%
2023/02/22	2	66.20	2	65.40	65.40	0	909	0.00%
2023/02/21	1	66.10	0	0.00	67.10	1	961	0.10%
2023/02/16	1	64.90	0	0.00	64.90	1	964	0.10%
2023/02/15	0	0.00	1	65.30	64.40	-1	986	-0.10%
2023/02/14	1	65.20	0	0.00	65.10	1	1,015	0.10%
2023/02/10	1	66.00	0	0.00	64.80	1	1,044	0.10%
2023/02/07	0	0.00	1	67.50	67.10	-1	1,084	-0.09%
2023/02/02	0	0.00	2	67.31	67.10	-2	1,066	-0.19%
2023/01/31	1	63.30	3	63.33	63.70	-2	961	-0.21%
2023/01/30	0	0.00	2	62.20	62.10	-2	959	-0.21%
2023/01/17	2	61.35	1	61.50	61.50	1	968	0.10%
2023/01/05	0	0.00	1	61.30	61.10	-1	1,044	-0.10%
2023/01/04	1	61.30	0	0.00	61.10	1	1,050	0.10%
2022/12/29	1	60.00	0	0.00	60.30	1	1,069	0.09%
2022/12/20	2	61.60	1	62.70	61.40	1	1,217	0.08%
2022/12/07	0	0.00	1	64.00	63.30	-1	1,251	-0.08%
2022/11/30	2	65.80	1	66.10	66.00	1	1,236	0.08%
2022/11/29	1	63.80	1	64.10	64.50	0	1,218	0.00%
2022/11/23	0	0.00	1	64.20	63.20	-1	1,297	-0.08%
2022/11/22	1	63.50	0	0.00	63.50	1	1,297	0.08%
2022/11/21	0	0.00	1	65.00	64.20	-1	1,296	-0.08%
2022/11/18	3	67.07	2	66.21	66.00	1	1,280	0.08%
2022/11/17	1	65.79	1	65.20	65.30	0	1,185	0.00%
2022/11/11	0	64.40	2	64.80	63.70	-2	1,148	-0.17%
2022/11/08	0	63.40	0	63.40	62.80	0	1,252	0.00%
2022/11/07	0	62.40	0	62.40	62.40	0	1,249	0.00%
2022/11/04	1	61.29	3	61.40	61.70	-2	1,305	-0.15%
2022/11/03	1	60.97	0	59.30	61.10	1	1,352	0.07%
2022/11/02	0	58.40	0	58.10	58.70	0	1,323	0.00%
2022/10/31	0	0.00	2	57.20	57.30	-2	1,317	-0.15%
2022/10/28	2	55.81	0	0.00	55.70	2	1,317	0.15%
2022/10/25	0	58.80	0	0.00	57.50	0	1,313	0.00%
2022/10/21	0	0.00	3	59.67	60.00	-3	1,304	-0.23%
2022/10/11	3	58.00	8	58.30	58.30	-5	1,355	-0.37%
2022/10/04	3	57.13	0	0.00	57.30	3	1,455	0.21%
2022/10/03	1	56.60	0	0.00	56.60	1	1,452	0.07%
2022/09/30	2	57.40	1	56.70	57.60	1	1,450	0.07%
2022/09/26	0	0.00	1	56.50	55.80	-1	1,437	-0.07%
2022/09/22	0	0.00	2	59.80	59.80	-2	1,475	-0.14%
2022/09/16	1	63.50	0	0.00	62.50	1	1,475	0.07%
2022/09/06	1	63.10	2	64.35	63.00	-1	1,537	-0.07%
2022/09/05	4	62.68	0	0.00	62.40	4	1,516	0.26%
2022/09/01	3	66.20	2	67.20	64.90	1	1,511	0.07%
2022/08/31	3	65.53	0	0.00	65.90	3	1,462	0.21%
2022/08/29	0	0.00	1	63.60	64.00	-1	1,438	-0.07%
2022/08/26	1	67.10	2	66.90	66.60	-1	1,440	-0.07%
2022/08/22	1	65.30	0	0.00	65.50	1	1,434	0.07%
2022/08/16	0	0.00	2	67.05	67.80	-2	1,383	-0.14%
2022/08/15	13	67.66	1	68.50	67.50	12	1,348	0.89%
2022/08/11	1	66.00	0	0.00	65.30	1	1,241	0.08%
2022/08/10	0	0.00	1	64.70	64.90	-1	1,185	-0.08%
2022/08/08	0	0.00	10	61.53	61.90	-10	1,141	-0.88%
2022/07/28	12	61.40	12	61.58	61.40	0	1,264	0.00%
2022/07/26	4	61.40	4	61.10	61.40	0	1,255	0.00%
2022/07/25	1	63.50	6	63.85	63.00	-5	1,246	-0.40%
2022/07/21	0	0.00	1	62.50	62.90	-1	1,243	-0.08%
2022/07/20	4	61.60	4	61.80	61.60	0	1,235	0.00%
2022/07/18	9	61.90	10	61.63	61.90	-1	1,229	-0.08%
2022/07/15	2	62.20	0	0.00	62.50	2	1,197	0.17%
2022/07/14	2	59.15	0	0.00	59.80	2	1,139	0.18%
2022/07/11	4	57.10	4	56.90	57.10	0	1,090	0.00%
2022/07/08	1	56.70	1	57.80	57.40	0	1,082	0.00%
2022/07/06	1	56.70	2	57.40	56.00	-1	1,034	-0.10%
2022/07/04	0	0.00	1	58.30	56.90	-1	1,014	-0.10%
2022/07/01	12	56.90	13	58.75	56.90	-1	1,010	-0.10%
2022/06/30	3	62.50	1	62.20	61.70	2	980	0.20%
2022/06/27	0	0.00	3	66.00	66.10	-3	978	-0.31%
2022/06/22	10	63.00	0	0.00	63.00	10	987	1.01%
2022/06/17	1	65.30	1	64.50	64.80	0	972	0.00%
2022/06/14	4	66.40	0	0.00	66.70	4	982	0.41%
2022/06/13	3	67.87	0	0.00	67.00	3	992	0.30%
2022/06/01	1	70.00	0	0.00	69.20	1	1,069	0.09%
2022/05/31	0	0.00	1	68.40	68.90	-1	1,077	-0.09%
2022/05/25	0	0.00	4	66.93	66.90	-4	1,121	-0.36%
2022/05/23	0	0.00	5	66.50	66.90	-5	1,172	-0.43%
2022/05/10	0	0.00	1	61.50	65.00	-1	1,365	-0.07%
2022/05/09	6	64.17	1	64.00	63.90	5	1,350	0.37%
2022/05/06	2	70.70	0	0.00	70.90	2	1,297	0.15%
2022/04/25	2	72.50	0	0.00	70.90	2	1,432	0.14%
2022/04/22	0	0.00	1	74.80	74.70	-1	1,436	-0.07%
2022/04/14	0	0.00	1	76.20	76.40	-1	1,739	-0.06%
2022/04/07	1	76.70	0	0.00	76.10	1	2,140	0.05%
2022/04/06	2	77.90	0	0.00	77.70	2	2,278	0.09%
2022/03/29	2	80.15	0	0.00	79.60	2	2,405	0.08%
2022/03/24	0	0.00	1	79.30	79.30	-1	2,612	-0.04%
2022/03/17	0	0.00	0.2	77.80	77.90	-0.2	3,123	0.00%
2022/03/10	0	0.00	1	78.10	78.20	-1	4,261	-0.02%
2022/03/08	0.1	75.90	0.1	75.90	75.00	0	4,797	0.00%
2022/03/07	0.1	77.48	0	0.00	77.30	0.1	5,230	0.00%
2022/03/01	0	0.00	5.1	82.31	82.70	-5.1	6,960	-0.07%
2022/02/24	5	81.32	2.1	80.19	80.10	2.9	7,408	0.04%
2022/02/22	4.1	84.00	0	83.92	83.80	4	8,544	0.05%
2022/02/16	2	88.45	0	0.00	87.70	2	9,614	0.02%
2022/02/15	0	0.00	3	86.00	87.20	-3	9,597	-0.03%
2022/02/14	0	0.00	1	85.80	85.80	-1	9,604	-0.01%
2022/02/11	2	88.10	0	0.00	87.90	2	9,606	0.02%
2022/02/10	0	0.00	1	89.30	88.50	-1	9,623	-0.01%
2022/02/09	0	0.00	1	87.90	89.00	-1	9,660	-0.01%
2022/02/08	3	86.40	1	87.80	88.20	2	9,651	0.02%
2022/01/26	1	85.10	0	0.00	84.00	1	9,742	0.01%
2022/01/25	1	85.90	0	0.00	84.20	1	9,806	0.01%
2022/01/24	0.1	85.58	1.1	85.04	85.90	-1	9,935	-0.01%
2022/01/21	2	86.90	1	85.80	85.50	1	10,050	0.01%
2022/01/20	2	88.10	0	0.00	88.00	2	10,227	0.02%
2022/01/14	0	85.93	1	86.50	87.00	-1	10,445	-0.01%
2022/01/12	0	89.00	0	0.00	88.60	0	10,380	0.00%
2022/01/11	0	0.00	5	89.64	89.20	-5	10,346	-0.05%
2022/01/07	1	91.00	1	93.50	91.00	0	10,265	0.00%
2022/01/06	0	0.00	2	93.95	93.90	-2	10,182	-0.02%
2022/01/05	0	95.20	0	0.00	95.20	0	10,147	0.00%
2022/01/04	7.1	96.10	24	95.90	96.90	-16.9	10,056	-0.17%
2022/01/03	0	0.00	15	94.04	95.00	-15	9,897	-0.15%
2021/12/30	0	0.00	3	93.93	93.90	-3	9,850	-0.03%
2021/12/29	4	94.38	11	95.07	93.60	-7	9,816	-0.07%
2021/12/27	0	0.00	1	94.00	94.00	-1	9,668	-0.01%
2021/12/24	0	0.00	3	93.53	92.70	-3	9,660	-0.03%
2021/12/23	1.5	94.03	0	0.00	93.80	1.5	9,637	0.02%
2021/12/22	0.2	94.27	3	94.47	94.00	-2.8	9,623	-0.03%
2021/12/21	26	93.90	8	92.13	93.70	18	9,564	0.19%
2021/12/20	1	92.30	0	0.00	92.00	1	9,464	0.01%
2021/12/17	1	93.30	0	0.00	91.20	1	9,411	0.01%
2021/12/15	7	93.10	1	93.40	92.10	6	9,227	0.07%
2021/12/14	5	93.72	4	93.00	92.00	1	9,170	0.01%
2021/12/13	0	0.00	2	94.25	93.80	-2	9,086	-0.02%
2021/12/10	0	0.00	9	96.04	95.50	-9	8,940	-0.10%
2021/12/09	14	97.79	10	97.47	96.90	4	8,845	0.05%
2021/12/08	9	99.58	7	99.26	98.50	2	8,661	0.02%
2021/12/07	1	97.30	2	97.90	97.10	-1	8,383	-0.01%
2021/12/06	6	99.17	6	98.58	97.60	0	8,243	0.00%
2021/12/03	1	96.90	1.1	98.59	96.90	-0.1	7,806	0.00%
2021/12/02	17	99.85	7	98.13	97.00	10	7,640	0.13%
2021/12/01	25	100.52	35	100.02	101.50	-10	7,293	-0.14%
2021/11/30	11.3	99.88	16.3	99.68	99.10	-5	6,853	-0.07%
2021/11/29	11	92.95	6	93.50	94.10	5	6,181	0.08%
2021/11/26	22	97.09	22	96.44	96.40	0	6,102	0.00%
2021/11/25	26.3	96.42	18	97.38	95.00	8.3	5,614	0.15%
2021/11/24	10	93.14	6	93.67	93.60	4	5,292	0.08%
2021/11/23	3.1	94.90	3.2	93.61	92.70	-0.1	5,125	0.00%
2021/11/22	13	98.85	26	99.41	97.50	-13	4,867	-0.27%
2021/11/19	9	93.27	9	93.57	93.30	0	4,204	0.00%
2021/11/18	18.1	91.01	16	90.81	90.60	2.1	3,805	0.05%
2021/11/17	2.1	87.77	1	87.60	87.10	1.1	3,454	0.03%
2021/11/16	35	90.53	26	89.82	89.80	9	3,338	0.27%
2021/11/15	10	89.32	12	90.85	94.30	-2	2,987	-0.07%
2021/11/12	1.1	86.19	1	85.80	85.80	0.1	2,733	0.00%
2021/11/11	1	86.00	0	0.00	85.90	1	2,700	0.04%
2021/11/04	1	87.60	1	88.00	87.60	0	2,776	0.00%
2021/11/03	1	87.20	2	87.80	87.30	-1	2,807	-0.04%
2021/11/02	1	88.60	2	87.60	86.20	-1	2,751	-0.04%
2021/11/01	1	87.90	3	89.57	87.70	-2	2,682	-0.07%
2021/10/29	6	87.23	6	88.32	88.50	0	2,551	0.00%
2021/10/28	4	84.33	8	86.56	87.60	-4	2,440	-0.16%
2021/10/27	1	82.00	2	83.75	83.60	-1	2,248	-0.04%
2021/10/26	4	81.23	6	81.70	81.00	-2	2,177	-0.09%
2021/10/25	1	79.00	0	0.00	79.10	1	2,043	0.05%
2021/10/21	1	77.80	1	76.20	76.20	0	2,199	0.00%
2021/10/20	1	77.10	1	77.60	77.60	0	2,283	0.00%
2021/10/12	0	0.00	1	74.50	74.60	-1	2,734	-0.04%
2021/10/06	4	73.50	1	73.00	73.00	3	3,545	0.08%
2021/10/01	1	75.10	0	0.00	73.50	1	3,819	0.03%
2021/09/27	1	79.50	0	0.00	79.50	1	4,375	0.02%
2021/09/24	0	0.00	3	79.60	80.10	-3	4,502	-0.07%
2021/09/16	7	80.34	3	81.07	80.30	4	5,816	0.07%
2021/09/15	1	79.20	0	0.00	79.50	1	5,953	0.02%
2021/09/09	1	79.00	2	79.10	79.90	-1	6,033	-0.02%
2021/09/06	2	83.00	0	0.00	81.10	2	6,010	0.03%
2021/09/02	4	83.85	0	0.00	82.50	4	5,999	0.07%
2021/09/01	11	85.58	8	84.45	84.40	3	5,976	0.05%
2021/08/31	0	0.00	2	83.15	83.70	-2	5,808	-0.03%
2021/08/30	1	82.20	0	0.00	82.60	1	5,832	0.02%
2021/08/27	8	84.10	17	83.09	83.00	-9	5,834	-0.15%
2021/08/26	0	0.00	3	83.60	84.40	-3	5,837	-0.05%
2021/08/25	11	84.91	2	82.00	83.40	9	5,850	0.15%
2021/08/24	2	80.50	0	0.00	81.10	2	5,818	0.03%
2021/08/20	0	0.00	2	78.35	78.60	-2	5,873	-0.03%
2021/08/18	1	77.00	1	77.30	80.70	0	5,935	0.00%
2021/08/17	1	78.80	0	0.00	78.50	1	5,938	0.02%
2021/08/16	1	81.00	0	0.00	79.90	1	5,943	0.02%
2021/08/13	1	85.50	1	83.00	83.00	0	5,914	0.00%
2021/08/12	0	0.00	3.1	83.77	85.50	-3.1	5,910	-0.05%
2021/08/11	1	81.04	2.1	81.72	81.50	-1.1	5,905	-0.02%
2021/08/10	0	0.00	19	85.02	85.30	-19	5,891	-0.32%
2021/08/09	2	87.55	6	86.83	86.00	-4	5,919	-0.07%
2021/08/06	1	85.00	0	0.00	84.80	1	5,888	0.02%
2021/08/05	1	86.20	1	86.70	86.00	0	5,938	0.00%
2021/08/04	3	86.90	0	0.00	86.10	3	6,030	0.05%
2021/08/02	1	86.40	0	0.00	86.60	1	6,180	0.02%
2021/07/29	0	86.20	0	0.00	87.10	0	6,226	0.00%
2021/07/28	0.1	85.20	6	85.62	85.90	-6	6,249	-0.10%
2021/07/27	9	90.32	4	90.98	89.30	5	6,322	0.08%
2021/07/26	8	90.48	8	91.63	91.70	0	6,284	0.00%
2021/07/23	2	89.50	4	89.53	89.20	-2	6,240	-0.03%
2021/07/22	4	89.08	20	89.00	89.20	-16	6,484	-0.25%
2021/07/21	23	88.16	2	89.65	88.20	21	6,516	0.32%
2021/07/20	11.1	86.92	4	87.78	86.60	7.1	6,441	0.11%
2021/07/19	9	90.06	1	90.00	89.50	8	6,373	0.13%
2021/07/16	5	91.04	8	91.49	91.30	-3	6,365	-0.05%
2021/07/15	3	91.03	0	0.00	90.40	3	6,363	0.05%
2021/07/14	4	90.48	0	0.00	90.60	4	6,334	0.06%
2021/07/13	24	96.15	25	96.86	92.20	-1	6,255	-0.02%
2021/07/12	4	93.38	15	93.00	94.30	-11	5,656	-0.19%
2021/07/09	4	90.38	2	90.25	90.20	2	5,498	0.04%
2021/07/08	6	90.90	1	91.10	91.10	5	5,553	0.09%
2021/07/07	4	90.58	3	91.30	90.80	1	5,573	0.02%
2021/07/06	20	93.22	19	93.26	92.10	1	5,563	0.02%
2021/07/05	2	92.30	23.1	91.87	91.60	-21.1	5,337	-0.40%
2021/07/02	1	90.20	1	89.70	89.20	0	5,510	0.00%
2021/07/01	8.1	88.72	4	89.73	88.00	4.1	5,490	0.07%
2021/06/30	20	91.96	6	91.60	92.00	14	5,433	0.26%
2021/06/29	16	92.53	7	93.17	92.50	9	5,408	0.17%
2021/06/28	26	93.45	24	93.00	92.40	2	5,203	0.04%
2021/06/25	17	89.92	11.1	89.99	91.00	6	4,772	0.12%
2021/06/24	6.1	82.93	5	85.32	86.20	1.1	4,312	0.02%
2021/06/23	1	81.80	4	81.25	81.90	-3	4,197	-0.07%
2021/06/18	1	82.00	3	83.30	83.30	-2	4,293	-0.05%
2021/06/17	1	82.40	0	0.00	82.00	1	4,371	0.02%
2021/06/16	0	0.00	3	81.60	80.90	-3	4,455	-0.07%
2021/06/15	3	82.00	0	0.00	82.00	3	4,576	0.07%
2021/06/11	1	82.30	3	81.73	81.20	-2	4,646	-0.04%
2021/06/09	1	80.40	1	81.20	80.50	0	4,810	0.00%
2021/06/04	0	0.00	2	81.00	81.00	-2	5,210	-0.04%
2021/06/01	2	83.00	2	84.20	82.50	0	5,826	0.00%
2021/05/31	3	81.97	2	81.40	82.00	1	5,898	0.02%
2021/05/28	1	81.30	0	0.00	81.20	1	5,980	0.02%
2021/05/27	6	79.62	2	79.65	79.20	4	6,098	0.07%
2021/05/26	3	79.13	1	79.30	79.00	2	6,293	0.03%
2021/05/25	0	0.00	1	78.40	78.20	-1	6,397	-0.02%
2021/05/21	0	0.00	9	75.50	76.20	-9	6,937	-0.13%
2021/05/20	1	76.30	2	74.85	73.90	-1	7,728	-0.01%
2021/05/17	2	69.35	4.1	68.31	68.30	-2.1	8,983	-0.02%
2021/05/14	0	0.00	2	73.05	73.50	-2	9,000	-0.02%
2021/05/13	0	73.50	0	0.00	74.20	0	9,084	0.00%
2021/05/12	4	74.36	9	74.60	72.00	-5	9,244	-0.05%
2021/05/11	2	79.00	11	78.65	77.60	-9	9,154	-0.10%
2021/05/10	10	82.76	9	83.00	82.50	1	9,133	0.01%
2021/05/07	0	0.00	5	84.50	84.50	-5	9,148	-0.05%
2021/05/06	4	77.53	1.1	76.85	76.90	2.9	9,143	0.03%
2021/05/05	2	77.85	0	0.00	77.00	2	9,153	0.02%
2021/05/04	8	80.50	0	0.00	78.10	8	9,146	0.09%
2021/05/03	4.1	87.68	1	86.20	85.60	3.1	9,019	0.03%
2021/04/28	14	92.29	18.2	93.13	90.70	-4.1	8,972	-0.05%
2021/04/27	6	90.10	19	90.11	91.20	-13	8,731	-0.15%
2021/04/26	2	89.35	2	89.50	88.90	0	8,680	0.00%
2021/04/23	3	87.43	2	87.65	88.20	1	8,683	0.01%
2021/04/22	8.1	88.40	15	89.13	86.60	-7	8,696	-0.08%
2021/04/21	0	0.00	3.2	90.69	88.80	-3.2	8,661	-0.04%
2021/04/20	0	0.00	4	88.93	90.00	-4	8,621	-0.05%
2021/04/19	5	88.80	7	88.80	88.80	-2	8,673	-0.02%
2021/04/16	2	89.90	0	0.00	89.80	2	8,803	0.02%
2021/04/15	0	0.00	6	88.15	89.30	-6	8,847	-0.07%
2021/04/14	9	86.68	7	87.09	87.40	2	8,872	0.02%
2021/04/13	6.1	89.80	4	90.75	88.10	2.1	8,858	0.02%
2021/04/12	8	91.29	5	91.62	90.00	3	8,845	0.03%
2021/04/09	17	91.90	13	90.67	90.70	4	8,899	0.04%
2021/04/08	25	92.48	11.2	92.92	93.30	13.8	8,771	0.16%
2021/04/07	8	88.63	5	88.96	89.20	3	8,521	0.04%
2021/04/06	0	0.00	1	87.90	87.70	-1	8,521	-0.01%
2021/04/01	7	90.24	5	90.32	89.70	2	8,460	0.02%
2021/03/31	4	89.43	0	0.00	89.30	4	8,378	0.05%
2021/03/30	2	89.10	0	0.00	88.90	2	8,353	0.02%
2021/03/29	9	88.92	2	88.50	88.80	7	8,334	0.08%
2021/03/26	3	86.93	0	0.00	88.20	3	8,323	0.04%
2021/03/25	1	86.60	5	86.38	86.30	-4	8,295	-0.05%
2021/03/24	4	87.90	4	87.45	87.50	0	8,304	0.00%
2021/03/23	12	87.89	22	87.61	87.10	-10	8,284	-0.12%
2021/03/22	7.2	90.36	10	89.35	88.80	-2.8	8,227	-0.03%
2021/03/19	5	91.14	2	90.75	91.10	3	8,208	0.04%
2021/03/18	1	91.00	3	90.53	91.20	-2	8,174	-0.02%
2021/03/17	3	91.03	0	0.00	89.30	3	8,218	0.04%
2021/03/16	4	90.38	9	90.34	89.90	-5	8,359	-0.06%
2021/03/15	2	89.50	2	89.60	88.80	0	8,476	0.00%
2021/03/12	3.8	89.73	0	0.00	89.10	3.8	8,447	0.04%
2021/03/11	19	92.13	19	92.04	90.10	0	8,423	0.00%
2021/03/10	7	90.14	2	90.55	90.40	5	8,239	0.06%
2021/03/09	3	87.63	2	88.40	89.20	1	8,160	0.01%
2021/03/08	3	87.77	0	0.00	87.00	3	8,088	0.04%
2021/03/05	32	90.55	24	90.81	88.10	8	8,016	0.10%
2021/03/04	7	87.17	5	88.50	86.10	2	7,670	0.03%
2021/03/03	6.1	90.02	1	88.00	89.80	5.1	7,702	0.07%
2021/03/02	7.3	91.93	4	89.13	88.90	3.3	7,600	0.04%
2021/02/26	8	91.48	11.3	91.85	92.00	-3.3	7,479	-0.04%
2021/02/25	6	90.47	0	0.00	89.70	6	7,279	0.08%
2021/02/24	36	91.84	26	92.62	90.70	10	7,132	0.14%
2021/02/23	36	93.11	370	93.48	93.20	-334	6,872	-4.86%	大賣/鉅額交易
2021/02/22	54	97.54	79	98.20	95.80	-25	6,549	-0.38%
2021/02/19	395	91.74	64	90.05	94.00	331	5,820	5.69%	大買/鉅額交易
2021/02/18	12	82.67	5	84.44	85.50	7	4,952	0.14%
2021/02/17	8	76.00	0	0.00	77.80	8	4,570	0.18%
2021/02/05	1	76.00	2	75.95	75.60	-1	4,508	-0.02%
2021/02/04	14	76.91	21	77.02	77.10	-7	4,465	-0.16%
2021/02/03	10	76.73	17	76.92	75.70	-7	4,357	-0.16%
2021/02/02	2	73.50	2	72.45	72.40	0	4,182	0.00%
2021/02/01	10	72.55	0	0.00	72.30	10	4,219	0.24%
2021/01/29	4	74.98	11	77.06	73.80	-7	4,167	-0.17%
2021/01/28	2	74.90	2	75.30	74.30	0	4,016	0.00%
2021/01/27	2	75.00	0	0.00	74.80	2	3,975	0.05%
2021/01/26	1	74.00	2	73.75	72.90	-1	3,935	-0.03%
2021/01/25	1	73.20	2	74.15	73.90	-1	3,903	-0.03%
2021/01/22	1	72.30	7.5	72.83	73.20	-6.5	3,877	-0.17%
2021/01/21	2	71.00	3	72.00	71.00	-1	3,846	-0.03%
2021/01/20	5	72.92	2	72.50	72.10	3	3,809	0.08%
2021/01/19	2	75.65	0	0.00	75.20	2	3,750	0.05%
2021/01/18	4	73.00	0	0.00	73.80	4	3,709	0.11%
2021/01/15	1.3	75.27	1.1	77.97	75.50	0.2	3,670	0.01%
2021/01/14	0	0.00	6	77.47	77.70	-6	3,619	-0.17%
2021/01/13	0.1	77.00	2	77.35	76.70	-1.9	3,590	-0.05%
2021/01/12	3	76.40	2	77.80	76.10	1	3,555	0.03%
2021/01/11	13	79.75	6	79.28	79.90	7	3,465	0.20%
2021/01/08	5	77.50	4	77.98	77.60	1	3,298	0.03%
2021/01/07	2	75.80	7	77.13	77.10	-5	3,212	-0.16%
2021/01/06	6	75.72	5	75.58	74.60	1	3,156	0.03%
2021/01/05	6	77.72	5	77.16	77.50	1	3,075	0.03%
2021/01/04	3	77.70	7	77.44	78.00	-4	3,019	-0.13%
2020/12/30	0	0.00	33	74.05	74.30	-33	2,885	-1.14%
2020/12/29	0	0.00	2	75.15	73.70	-2	2,867	-0.07%
2020/12/25	5	72.70	0	0.00	72.70	5	2,798	0.18%
2020/12/23	2	71.45	2	70.95	71.70	0	2,781	0.00%
2020/12/22	2	72.05	2	72.15	70.20	0	2,781	0.00%
2020/12/21	3	72.67	2	72.20	72.20	1	2,772	0.04%
2020/12/18	3	74.23	0	0.00	73.60	3	2,747	0.11%
2020/12/17	0	0.00	1	71.90	72.30	-1	2,701	-0.04%
2020/12/16	7	73.24	0	0.00	72.50	7	2,699	0.26%
2020/12/15	2	73.80	3	72.67	72.20	-1	2,672	-0.04%
2020/12/14	6	76.15	4	77.50	75.50	2	2,592	0.08%
2020/12/11	19	78.44	8	77.93	77.20	11	2,545	0.43%
2020/12/10	11	78.81	6	79.37	79.90	5	2,382	0.21%
2020/12/09	30	79.02	14	77.04	78.80	16	2,176	0.74%
2020/12/08	2	73.55	1	73.60	73.30	1	1,938	0.05%
2020/12/07	3	72.93	2	72.25	72.50	1	1,922	0.05%
2020/12/04	0	0.00	1	73.60	73.70	-1	1,889	-0.05%
2020/12/03	2	74.85	6	75.17	74.20	-4	1,868	-0.21%
2020/12/02	5	73.66	4	74.30	73.90	1	1,793	0.06%
2020/12/01	1	72.10	1	72.90	72.40	0	1,747	0.00%
2020/11/30	15	73.20	12	72.83	73.20	3	1,727	0.17%
2020/11/27	6	72.97	5	72.84	74.00	1	1,682	0.06%
2020/11/25	0	0.00	1	70.90	70.20	-1	1,493	-0.07%
2020/11/24	1	70.90	1	70.70	70.60	0	1,471	0.00%
2020/11/23	1	69.80	0	0.00	69.70	1	1,450	0.07%
2020/11/19	0	0.00	4	69.58	69.30	-4	1,458	-0.27%
2020/11/18	6	71.05	4	71.10	70.30	2	1,453	0.14%
2020/11/17	3	69.30	10	69.50	69.40	-7	1,379	-0.51%
2020/11/16	12	68.87	6	68.90	68.70	6	1,424	0.42%
2020/11/13	0	0.00	3	68.87	68.90	-3	1,413	-0.21%
2020/11/12	2	69.45	0	0.00	69.00	2	1,426	0.14%
2020/11/11	6	68.40	2	68.70	68.80	4	1,410	0.28%
2020/11/10	9	68.39	11	68.85	68.50	-2	1,405	-0.14%
2020/11/09	3	67.20	40	67.15	67.90	-37	1,366	-2.71%
2020/11/06	1	64.80	0	0.00	64.70	1	1,330	0.08%
2020/11/05	11	64.99	0	0.00	64.90	11	1,371	0.80%
2020/10/30	5	63.50	1	63.70	63.60	4	1,485	0.27%
2020/10/28	0	0.00	2	64.20	64.10	-2	1,529	-0.13%
2020/10/27	5	65.00	0	0.00	65.00	5	1,540	0.32%
2020/10/23	2	65.10	0	0.00	65.20	2	1,610	0.12%
2020/10/22	1	65.80	0	0.00	65.30	1	1,660	0.06%
2020/10/19	0	0.00	54	65.05	65.70	-54	1,809	-2.98%
2020/10/16	1	65.90	0	0.00	64.80	1	1,906	0.05%
2020/10/15	7	66.11	0	0.00	65.60	7	1,973	0.35%
2020/10/14	2	66.30	0	0.00	66.60	2	1,992	0.10%
2020/10/13	2	64.30	0	0.00	64.70	2	2,014	0.10%
2020/10/12	2	65.10	0	0.00	65.30	2	2,061	0.10%
2020/10/08	0	0.00	10	66.50	66.00	-10	2,110	-0.47%
2020/10/07	0	0.00	7	65.50	65.60	-7	2,182	-0.32%
2020/10/06	0	0.00	10	65.40	65.40	-10	2,244	-0.45%
2020/09/25	10	64.00	0	0.00	62.20	10	3,596	0.28%
2020/09/24	0	0.00	22	64.11	63.90	-22	3,593	-0.61%
2020/09/21	5	67.60	1	67.60	67.10	4	3,647	0.11%
2020/09/18	10	67.70	1	68.20	68.10	9	3,653	0.25%
2020/09/17	0	0.00	1	67.90	67.90	-1	3,672	-0.03%
2020/09/16	0	0.00	10.1	67.50	66.90	-10.1	3,674	-0.27%
2020/09/14	2	66.35	1	66.10	66.30	1	3,807	0.03%
2020/09/08	10	65.00	0	0.00	65.10	10	3,898	0.26%
2020/09/07	1	66.40	0	0.00	65.70	1	3,931	0.03%
2020/09/04	2	65.95	0	0.00	66.40	2	3,990	0.05%
2020/09/03	5	67.50	0.5	67.60	67.50	4.5	4,170	0.11%
2020/09/02	0	0.00	12	67.61	68.20	-12	4,182	-0.29%
2020/09/01	0	0.00	1	64.80	65.50	-1	4,161	-0.02%
2020/08/31	0	0.00	0.4	66.50	66.00	-0.4	4,173	-0.01%
2020/08/28	3	65.87	1	65.40	66.10	2	4,203	0.05%
2020/08/27	3	66.53	1	66.50	66.10	2	4,267	0.05%
2020/08/25	0	0.00	10	64.60	65.30	-10	4,424	-0.23%
2020/08/24	1	64.60	1	64.00	64.30	0	4,426	0.00%
2020/08/21	5	64.54	1	64.20	65.00	4	4,434	0.09%
2020/08/20	1	67.70	1	62.80	63.60	0	4,430	0.00%
2020/08/18	1	70.60	2	70.85	70.30	-1	4,369	-0.02%
2020/08/17	1	70.80	0	0.00	70.80	1	4,367	0.02%
2020/08/14	2	69.65	2	70.60	70.70	0	4,370	0.00%
2020/08/10	0	0.00	1	70.50	69.90	-1	4,387	-0.02%
2020/08/06	0	0.00	10	71.50	71.60	-10	4,397	-0.23%
2020/08/05	1	71.60	1	71.30	71.30	0	4,403	0.00%
2020/08/03	0	0.00	3	69.20	69.00	-3	4,527	-0.07%
2020/07/31	0	0.00	2	68.95	69.00	-2	4,580	-0.04%
2020/07/30	0	0.00	1	69.40	69.40	-1	4,592	-0.02%
2020/07/29	2	68.00	0	0.00	68.50	2	4,577	0.04%
2020/07/28	12	69.68	2	68.20	67.30	10	4,577	0.22%
2020/07/27	1	69.40	6	70.08	69.00	-5	4,590	-0.11%
2020/07/24	5	70.82	5	69.74	70.40	0	4,594	0.00%
2020/07/23	2	72.80	2	72.70	72.30	0	4,568	0.00%
2020/07/22	9	73.23	3	73.83	73.00	6	4,581	0.13%
2020/07/21	3	72.13	1	72.70	72.00	2	4,496	0.04%
2020/07/20	1	70.40	3	71.00	71.00	-2	4,452	-0.04%
2020/07/17	1	71.80	0	0.00	71.20	1	4,448	0.02%
2020/07/16	4	71.98	0	0.00	71.50	4	4,457	0.09%
2020/07/15	4	73.35	1	71.40	71.20	3	4,439	0.07%
2020/07/14	7	73.27	0	0.00	72.60	7	4,456	0.16%
2020/07/13	6	75.63	9	75.27	75.20	-3	4,414	-0.07%
2020/07/10	2	78.20	18	78.89	75.00	-16	4,421	-0.36%
2020/07/09	8	80.71	33	80.15	79.90	-25	4,363	-0.57%
2020/07/08	59	80.36	18	81.02	81.40	41	4,194	0.98%
2020/07/07	13	74.23	19	73.43	77.10	-6	3,612	-0.17%
2020/07/06	8	71.95	2	72.10	72.10	6	3,368	0.18%
2020/07/03	2	70.90	0	0.00	70.60	2	3,365	0.06%
2020/07/02	4	71.40	0	0.00	71.20	4	3,431	0.12%
2020/07/01	0	0.00	7	71.13	71.00	-7	3,440	-0.20%
2020/06/30	1	70.10	1	70.00	70.10	0	3,412	0.00%
2020/06/24	3	69.93	0	0.00	70.20	3	3,431	0.09%
2020/06/23	1	70.80	0	0.00	70.10	1	3,459	0.03%
2020/06/22	0	0.00	1	70.50	70.70	-1	3,480	-0.03%
2020/06/17	5	71.20	7	70.90	70.30	-2	3,447	-0.06%
2020/06/16	3	70.30	15	69.27	69.70	-12	3,475	-0.35%
2020/06/15	2	68.00	0	0.00	68.00	2	3,541	0.06%
2020/06/12	1	68.60	3	68.70	68.80	-2	3,559	-0.06%
2020/06/11	3	71.50	4	71.25	69.90	-1	3,586	-0.03%
2020/06/10	9	73.97	1	72.60	72.20	8	3,590	0.22%
2020/06/09	6	71.37	0	0.00	72.40	6	3,506	0.17%
2020/06/08	6	71.97	0	0.00	71.50	6	3,570	0.17%
2020/06/05	0	0.00	5	72.20	72.50	-5	3,567	-0.14%
2020/06/04	4	71.53	6	72.33	71.40	-2	3,593	-0.06%
2020/06/03	3	72.47	12	72.33	72.40	-9	3,618	-0.25%
2020/06/02	15	72.49	5	72.14	72.30	10	3,568	0.28%
2020/05/28	0	0.00	5	70.00	68.80	-5	3,474	-0.14%
2020/05/27	5	70.30	7	70.60	70.20	-2	3,511	-0.06%
2020/05/26	0	0.00	1	69.90	69.50	-1	3,585	-0.03%
2020/05/22	1	68.00	6	68.52	68.10	-5	3,694	-0.14%
2020/05/21	2	69.70	0	0.00	69.60	2	3,740	0.05%
2020/05/20	0	0.00	18	68.20	68.20	-18	3,767	-0.48%
2020/05/15	2	66.85	9	67.03	67.20	-7	4,013	-0.17%
2020/05/14	9	69.44	14	69.19	68.80	-5	4,008	-0.12%
2020/05/13	4	71.10	5	71.12	70.80	-1	4,004	-0.02%
2020/05/12	10	71.03	4	71.20	71.00	6	4,052	0.15%
2020/05/11	1	71.10	12	70.68	70.90	-11	4,099	-0.27%
2020/05/08	13	71.44	14	71.11	70.70	-1	4,087	-0.02%
2020/05/07	6	72.87	0	0.00	74.60	6	3,973	0.15%
2020/05/06	3	71.47	0	0.00	71.30	3	3,944	0.08%
2020/05/05	11	71.29	0	0.00	71.20	11	3,964	0.28%
2020/05/04	0	0.00	10	70.40	70.70	-10	4,041	-0.25%
2020/04/30	2	72.40	0	0.00	72.60	2	4,096	0.05%
2020/04/29	10	71.35	1	72.00	71.30	9	4,105	0.22%
2020/04/28	0	0.00	2	70.70	70.40	-2	4,132	-0.05%
2020/04/27	3	70.37	0	0.00	70.40	3	4,228	0.07%
2020/04/21	0	0.00	40	69.09	67.50	-40	4,488	-0.89%
2020/04/17	3	70.60	0	0.00	69.20	3	4,584	0.07%
2020/04/16	1	70.10	2	69.45	69.70	-1	4,725	-0.02%
2020/04/15	6	69.82	2	69.85	70.10	4	4,829	0.08%
2020/04/14	7	69.37	15	69.41	69.70	-8	4,917	-0.16%
2020/04/13	12	67.96	3	67.37	67.40	9	5,160	0.17%
2020/04/10	3	66.87	1	67.10	66.80	2	5,536	0.04%
2020/04/09	2	68.35	1	67.40	67.30	1	5,868	0.02%
2020/04/08	1	66.40	1	68.20	68.40	0	6,121	0.00%
2020/04/07	0	0.00	3	65.97	66.60	-3	6,268	-0.05%
2020/03/27	2	61.10	6	63.22	61.00	-4	7,928	-0.05%
2020/03/26	2	60.10	0	0.00	61.80	2	8,385	0.02%
2020/03/25	7	61.89	0	0.00	61.60	7	8,673	0.08%
2020/03/24	1	58.30	3	58.27	58.90	-2	8,750	-0.02%
2020/03/23	3	53.97	1	55.30	54.10	2	8,864	0.02%
2020/03/20	10	57.40	2	56.10	57.50	8	9,195	0.09%
2020/03/19	2	54.85	32	54.06	52.30	-30	9,238	-0.32%
2020/03/17	11	61.20	10	60.41	60.20	1	9,235	0.01%
2020/03/16	8	64.78	12	63.93	62.00	-4	9,171	-0.04%
2020/03/13	3	65.13	0	0.00	68.00	3	9,102	0.03%
2020/03/12	3	73.20	1	71.90	71.00	2	9,013	0.02%
2020/03/11	10	81.40	0	0.00	78.50	10	8,929	0.11%
2020/03/09	4	80.55	43	79.81	79.00	-39	8,906	-0.44%
2020/03/06	13	83.14	0	0.00	83.20	13	8,846	0.15%
2020/03/05	10	84.60	1	85.10	84.60	9	8,831	0.10%
2020/03/04	5	82.60	0	0.00	83.70	5	8,817	0.06%
2020/03/03	20	83.95	0	0.00	83.70	20	8,805	0.23%
2020/03/02	10	82.71	0	0.00	81.50	10	8,759	0.11%
2020/02/27	6	85.30	43	83.71	83.70	-37	8,723	-0.42%
2020/02/26	5	89.10	40	89.25	88.30	-35	8,644	-0.40%
2020/02/25	1	90.80	50	90.52	90.30	-49	8,605	-0.57%
2020/02/24	1	89.90	1	90.00	91.90	0	8,532	0.00%
2020/02/21	0	0.00	2	90.55	90.70	-2	8,502	-0.02%
2020/02/20	4	91.63	0	0.00	91.00	4	8,474	0.05%
2020/02/19	13	91.83	6	88.98	92.10	7	8,358	0.08%
2020/02/17	1	89.50	1	89.00	88.40	0	8,238	0.00%
2020/02/14	5	88.30	2	88.80	88.80	3	8,215	0.04%
2020/02/13	17	87.81	18	87.43	87.80	-1	8,200	-0.01%
2020/02/12	2	87.20	4	87.53	88.50	-2	8,187	-0.02%
2020/02/11	0	0.00	2	84.70	85.50	-2	8,131	-0.02%
2020/02/10	3	83.43	1	83.00	84.00	2	8,140	0.02%
2020/02/07	4	86.25	0	0.00	85.40	4	8,138	0.05%
2020/02/06	7	87.71	11	87.64	88.00	-4	8,139	-0.05%
2020/02/05	29	88.14	30	86.71	86.70	-1	8,141	-0.01%
2020/02/04	14	87.34	4	87.55	87.60	10	8,089	0.12%
2020/02/03	4	82.70	6	83.20	84.80	-2	8,065	-0.02%
2020/01/31	2	86.60	0	0.00	86.50	2	8,256	0.02%
2020/01/30	9	87.36	5	87.36	86.60	4	8,282	0.05%
2020/01/17	1	95.40	1	96.00	95.00	0	8,174	0.00%
2020/01/16	3	95.83	3	96.30	96.60	0	8,264	0.00%
2020/01/15	1	97.00	4	97.35	95.50	-3	8,159	-0.04%
2020/01/14	15	99.29	11	97.71	98.30	4	8,055	0.05%
2020/01/13	2	97.45	0	0.00	98.20	2	7,961	0.03%
2020/01/10	24	99.00	30	99.47	97.00	-6	7,897	-0.08%
2020/01/09	6	99.85	8	100.29	100.50	-2	7,686	-0.03%
2020/01/08	2	98.65	3	99.70	97.40	-1	7,556	-0.01%
2020/01/07	33	101.33	22	98.94	99.20	11	7,403	0.15%
2020/01/06	81	107.08	101	107.03	103.00	-20	7,077	-0.28%	大賣/
2020/01/03	64	104.68	44	105.26	104.50	20	6,656	0.30%
2020/01/02	22	110.55	11.2	109.99	108.50	10.9	6,306	0.17%
2019/12/31	10	107.55	13	107.35	108.00	-3	6,011	-0.05%
2019/12/30	12	106.08	18	105.97	105.50	-6	5,801	-0.10%
2019/12/27	63	106.65	70	105.97	106.00	-7	5,576	-0.13%
2019/12/26	92	106.85	89.2	105.53	106.50	2.8	5,269	0.05%
2019/12/25	31.2	98.63	27	99.26	101.50	4.2	4,672	0.09%
2019/12/24	60	96.40	39	96.71	96.50	21	4,318	0.49%
2019/12/23	43	95.87	46	96.16	95.80	-3	4,028	-0.07%
2019/12/20	13	88.38	17	88.79	88.90	-4	3,572	-0.11%
2019/12/19	3	87.37	5	86.86	85.60	-2	3,250	-0.06%
2019/12/18	7	86.23	11	86.34	86.50	-4	3,126	-0.13%
2019/12/17	7	86.01	8	86.19	86.00	-1	3,007	-0.03%
2019/12/16	2	82.80	8	81.76	82.80	-6	2,674	-0.22%
2019/12/13	1	79.20	1	79.30	79.10	0	2,585	0.00%
2019/12/12	3	81.00	11	80.62	80.20	-8	2,560	-0.31%
2019/12/11	4	78.80	3	78.87	79.10	1	2,464	0.04%
2019/12/10	1	79.10	0	0.00	79.20	1	2,462	0.04%
2019/12/09	0	0.00	1	79.20	78.90	-1	2,476	-0.04%
2019/12/06	2	78.70	0	0.00	78.40	2	2,492	0.08%
2019/12/05	5	79.18	0	0.00	78.70	5	2,519	0.20%
2019/11/29	3	78.40	0	0.00	78.40	3	2,554	0.12%
2019/11/26	5	78.90	0	0.00	78.90	5	2,729	0.18%
2019/11/22	1	77.00	0	0.00	76.50	1	2,859	0.03%
2019/11/21	0	0.00	1	75.80	76.50	-1	2,896	-0.03%
2019/11/20	1	76.60	10	76.90	76.60	-9	2,931	-0.31%
2019/11/19	3	77.97	0	0.00	77.80	3	2,967	0.10%
2019/11/18	1	77.80	0	0.00	78.10	1	2,988	0.03%
2019/11/15	1	78.40	0	0.00	78.20	1	3,030	0.03%
2019/11/14	0	0.00	1	77.80	77.70	-1	3,075	-0.03%
2019/11/13	2	79.20	18	79.27	79.10	-16	3,136	-0.51%
2019/11/12	3	79.77	4	80.10	80.10	-1	3,145	-0.03%
2019/11/11	3	80.13	1	82.00	79.70	2	3,175	0.06%
2019/11/08	0	0.00	5	83.00	83.00	-5	3,204	-0.16%
2019/11/07	5	83.54	0	0.00	83.60	5	3,248	0.15%
2019/11/06	1	84.20	0	0.00	84.20	1	3,240	0.03%
2019/11/05	1	86.40	6	85.90	85.20	-5	3,239	-0.15%
2019/11/04	0	0.00	1	86.00	85.40	-1	3,240	-0.03%
2019/11/01	1	84.80	3	85.23	85.30	-2	3,225	-0.06%
2019/10/31	6	84.52	5	84.40	84.00	1	3,225	0.03%
2019/10/30	17	86.06	3	85.90	84.90	14	3,181	0.44%
2019/10/29	5	83.52	5	83.40	84.80	0	2,957	0.00%
2019/10/28	0	0.00	1	82.40	82.10	-1	2,908	-0.03%
2019/10/25	2	85.00	0	0.00	83.00	2	2,909	0.07%
2019/10/24	2	83.70	7	84.09	84.30	-5	2,857	-0.17%
2019/10/15	0	0.00	2	80.05	79.10	-2	3,218	-0.06%
2019/10/14	0	0.00	13	78.70	78.90	-13	3,284	-0.40%
2019/10/09	0	0.00	4	79.08	79.00	-4	3,275	-0.12%
2019/10/03	0	0.00	1	80.30	80.60	-1	3,366	-0.03%
2019/10/02	0	0.00	1	81.50	81.50	-1	3,389	-0.03%
2019/09/25	4	79.40	3	79.50	79.30	1	3,539	0.03%
2019/09/24	1	81.40	0	0.00	81.20	1	3,690	0.03%
2019/09/19	2	81.50	0	0.00	80.40	2	4,033	0.05%
2019/09/10	0	0.00	1	83.20	82.30	-1	4,277	-0.02%
2019/09/09	1	84.00	4	83.68	83.60	-3	4,317	-0.07%
2019/09/05	6	86.25	0	0.00	85.90	6	4,789	0.13%
2019/09/03	1	86.50	1	84.70	84.70	0	4,841	0.00%
2019/08/30	0	0.00	1	87.20	85.70	-1	4,851	-0.02%
2019/08/29	9	87.56	5	87.14	86.10	4	4,820	0.08%
2019/08/28	3	86.43	5	86.52	87.70	-2	4,687	-0.04%
2019/08/26	1	82.90	0	0.00	82.00	1	4,579	0.02%
2019/08/23	2	87.20	5	86.36	85.10	-3	4,534	-0.07%
2019/08/22	1	86.90	1	86.80	85.80	0	4,491	0.00%
2019/08/21	2	85.90	0	0.00	85.30	2	4,431	0.05%
2019/08/20	0	0.00	2	85.65	85.30	-2	4,411	-0.05%
2019/08/19	10	84.20	0	0.00	84.10	10	4,378	0.23%
2019/08/16	3	84.83	3	83.20	85.00	0	4,345	0.00%
2019/08/15	1	80.80	5	81.42	82.60	-4	4,266	-0.09%
2019/08/14	10	82.10	0	0.00	82.30	10	4,258	0.23%
2019/08/13	12	82.61	14	82.46	80.70	-2	4,238	-0.05%
2019/08/12	2	82.60	2	82.60	82.90	0	4,208	0.00%
2019/08/08	0	0.00	1	79.20	79.50	-1	4,154	-0.02%
2019/08/07	1	78.40	1	78.00	78.00	0	4,167	0.00%
2019/08/06	0	0.00	20	74.25	79.50	-20	4,196	-0.48%
2019/08/05	2	78.80	10	78.00	78.00	-8	4,198	-0.19%
2019/08/02	3	80.87	50	80.58	80.60	-47	4,196	-1.12%
2019/08/01	0	0.00	22	82.56	82.70	-22	4,210	-0.52%
2019/07/31	3	82.47	0	0.00	83.40	3	4,220	0.07%
2019/07/30	0	0.00	4	82.75	81.80	-4	4,191	-0.10%
2019/07/29	14	85.71	0	0.00	85.10	14	4,203	0.33%
2019/07/26	3	85.83	0	0.00	85.40	3	4,270	0.07%
2019/07/25	4	85.05	0	0.00	86.00	4	4,275	0.09%
2019/07/24	1	85.00	0	0.00	84.30	1	4,282	0.02%
2019/07/23	1	85.30	2	85.20	84.80	-1	4,307	-0.02%
2019/07/22	1	85.00	0	0.00	84.90	1	4,351	0.02%
2019/07/19	0	0.00	5	85.60	85.00	-5	4,365	-0.11%
2019/07/18	2	88.00	2	87.25	85.00	0	4,337	0.00%
2019/07/17	40	90.21	37	90.79	87.20	3	4,321	0.07%
2019/07/16	3	87.73	0	0.00	86.80	3	4,094	0.07%
2019/07/15	0	0.00	3	85.37	86.00	-3	4,122	-0.07%
2019/07/12	0	0.00	6	86.40	85.80	-6	4,268	-0.14%
2019/07/11	0	0.00	6	86.93	86.00	-6	4,338	-0.14%
2019/07/10	16	86.24	10	85.72	86.40	6	4,383	0.14%
2019/07/09	10	84.83	2	84.15	84.00	8	4,450	0.18%
2019/07/08	7	85.47	6	85.27	85.10	1	4,593	0.02%
2019/07/05	3	86.43	3	85.90	86.40	0	4,668	0.00%
2019/07/04	7	86.17	10	86.02	86.00	-3	4,777	-0.06%
2019/07/03	11	88.55	20	89.82	87.00	-9	4,814	-0.19%
2019/07/02	2	89.00	5	88.90	88.50	-3	4,827	-0.06%
2019/07/01	39	90.23	20	91.07	89.70	19	4,829	0.39%
2019/06/28	11	86.18	4	86.18	86.90	7	4,801	0.15%
2019/06/27	83	87.11	27	87.20	86.90	56	5,131	1.09%
2019/06/25	26	81.96	0	0.00	81.30	26	5,226	0.50%
2019/06/24	0	0.00	6	81.75	82.70	-6	5,489	-0.11%
2019/06/21	11	84.44	13	82.75	80.80	-2	6,009	-0.03%
2019/06/20	25	83.65	9	83.47	84.00	16	6,228	0.26%
2019/06/19	6	82.57	2	82.35	82.20	4	6,977	0.06%
2019/06/18	2	82.20	1	82.40	80.80	1	7,536	0.01%
2019/06/17	21	81.55	14	81.13	83.00	7	7,921	0.09%
2019/06/14	34	81.85	26	81.83	81.60	8	7,923	0.10%
2019/06/13	11	81.09	7	80.30	80.40	4	7,774	0.05%
2019/06/12	1	74.40	1	76.00	76.00	0	7,605	0.00%
2019/06/11	10	74.70	0	0.00	74.10	10	7,906	0.13%
2019/06/10	2	72.80	2	72.70	73.50	0	8,015	0.00%
2019/06/06	0	0.00	5	70.00	70.00	-5	8,052	-0.06%
2019/06/05	1	73.10	0	0.00	72.30	1	8,025	0.01%
2019/06/03	0	0.00	1	72.10	72.20	-1	8,071	-0.01%
2019/05/29	0	0.00	1	72.20	72.20	-1	8,229	-0.01%
2019/05/23	0	0.00	15	73.00	72.90	-15	8,607	-0.17%
2019/05/17	3	76.47	0	0.00	75.00	3	9,366	0.03%
2019/05/15	4	80.35	0	0.00	80.00	4	9,406	0.04%
2019/05/13	1	78.50	1	79.80	78.50	0	9,507	0.00%
2019/05/10	0	0.00	1	81.60	81.50	-1	9,510	-0.01%
2019/05/09	1	86.00	2	82.30	82.00	-1	9,554	-0.01%
2019/05/08	15	84.93	12	84.20	85.40	3	9,574	0.03%
2019/05/07	0	0.00	15	86.83	86.00	-15	9,573	-0.16%
2019/05/06	5	86.88	2	86.25	85.70	3	9,611	0.03%
2019/05/03	2	90.25	0	0.00	89.70	2	9,571	0.02%
2019/05/02	10	88.21	0	0.00	88.00	10	9,524	0.10%
2019/04/30	1	86.50	1	88.30	88.30	0	9,544	0.00%
2019/04/29	0	0.00	3	84.90	85.50	-3	9,591	-0.03%
2019/04/26	11	87.98	18	87.18	87.50	-7	9,773	-0.07%
2019/04/25	2	91.70	1	92.00	91.40	1	9,894	0.01%
2019/04/24	1	90.90	2	90.85	90.80	-1	9,943	-0.01%
2019/04/23	1	90.80	0	0.00	90.40	1	10,073	0.01%
2019/04/19	2	92.45	2	91.30	91.30	0	10,529	0.00%
2019/04/18	3	92.53	5	92.68	92.50	-2	10,755	-0.02%
2019/04/17	4	91.50	20	91.88	91.20	-16	10,669	-0.15%
2019/04/16	2	93.15	14	92.11	92.20	-12	10,632	-0.11%
2019/04/15	3	92.67	64	92.10	93.60	-61	10,584	-0.58%
2019/04/12	3	92.17	7	92.39	91.50	-4	10,511	-0.04%
2019/04/11	0	0.00	1	96.10	94.80	-1	10,375	-0.01%
2019/04/10	4	97.83	3	97.37	96.30	1	10,308	0.01%
2019/04/09	5	96.60	0	0.00	96.10	5	10,267	0.05%
2019/04/08	3	97.90	13	98.22	96.50	-10	10,221	-0.10%
2019/04/03	1	97.90	4	97.85	97.50	-3	10,114	-0.03%
2019/04/02	4	98.25	1	99.80	98.80	3	10,066	0.03%
2019/04/01	114	101.34	48	101.72	97.40	66	9,895	0.67%	大買/
2019/03/29	0	0.00	4	97.45	98.40	-4	9,486	-0.04%
2019/03/28	9	97.16	18	97.43	96.40	-9	9,346	-0.10%
2019/03/27	63	97.76	6	97.17	97.70	57	9,125	0.62%
2019/03/26	53	99.06	34	99.27	99.10	19	8,857	0.21%
2019/03/25	38	93.57	16	92.58	95.60	22	8,350	0.26%
2019/03/22	63	95.38	43	95.37	94.60	20	8,080	0.25%
2019/03/21	8	88.73	176	87.92	90.50	-168	7,287	-2.31%	大賣/鉅額交易
2019/03/20	12	84.69	19	85.19	82.30	-7	6,741	-0.10%
2019/03/19	1	79.00	3	79.73	80.20	-2	6,353	-0.03%
2019/03/18	17	79.77	2	79.05	78.80	15	6,301	0.24%
2019/03/15	0	0.00	2	79.45	78.80	-2	6,244	-0.03%
2019/03/14	152	79.88	3	79.80	80.10	149	6,161	2.42%	大買/鉅額交易
2019/03/13	4	78.25	4	76.80	79.10	0	5,920	0.00%
2019/03/11	0	0.00	1	74.60	74.90	-1	5,819	-0.02%
2019/03/08	2	74.40	0	0.00	74.80	2	5,987	0.03%
2019/03/07	0	0.00	1	75.20	75.60	-1	6,020	-0.02%
2019/03/06	1	79.00	1	78.10	77.40	0	6,106	0.00%
2019/03/05	7	78.43	6	77.78	77.20	1	6,139	0.02%
2019/03/04	6	77.77	6	77.83	77.00	0	6,128	0.00%
2019/02/27	11	77.17	18	76.62	77.20	-7	6,089	-0.11%
2019/02/26	18	77.61	17	78.65	77.50	1	6,118	0.02%
2019/02/25	19	80.48	14	79.96	79.20	5	6,320	0.08%
2019/02/22	5	79.70	6	78.90	78.80	-1	6,205	-0.02%
2019/02/21	9	78.96	9	79.21	79.70	0	6,066	0.00%
2019/02/20	12	74.20	13	75.50	74.20	-1	5,579	-0.02%
2019/02/19	34	74.99	31	75.64	75.00	3	5,591	0.05%
2019/02/18	6	74.50	6	73.73	74.50	0	5,466	0.00%
2019/02/15	1	72.90	9	72.50	72.50	-8	5,404	-0.15%
2019/02/14	0	0.00	16	74.89	74.10	-16	5,410	-0.30%
2019/02/13	10	75.75	9	75.82	74.80	1	5,440	0.02%
2019/02/12	2	75.70	16	75.22	75.00	-14	5,329	-0.26%
2019/02/11	0	0.00	2	74.60	74.80	-2	5,362	-0.04%
2019/01/30	16	74.28	11	73.72	73.50	5	5,743	0.09%
2019/01/29	2	74.00	15	73.92	74.00	-13	6,050	-0.21%
2019/01/28	3	72.73	10	72.74	72.70	-7	6,021	-0.12%
2019/01/25	3	73.30	18	73.55	73.20	-15	6,071	-0.25%
2019/01/24	6	73.02	3	73.40	72.50	3	6,106	0.05%
2019/01/23	0	0.00	1	72.80	72.50	-1	6,125	-0.02%
2019/01/22	10	73.05	8	73.78	73.00	2	6,136	0.03%
2019/01/21	17	73.88	17	74.32	73.80	0	6,157	0.00%
2019/01/18	12	75.10	27	75.04	74.30	-15	6,148	-0.24%
2019/01/17	5	73.56	13	73.43	72.70	-8	5,990	-0.13%
2019/01/16	28	74.18	26	74.57	74.10	2	5,890	0.03%
2019/01/15	30	74.99	30	74.55	75.50	0	5,839	0.00%
2019/01/14	48	75.13	48	74.98	75.10	0	5,709	0.00%
2019/01/11	18	72.64	0	0.00	71.80	18	5,386	0.33%
2019/01/10	23	71.78	37	71.38	71.50	-14	5,164	-0.27%
2019/01/09	4	68.93	5	68.54	67.60	-1	4,877	-0.02%
2019/01/08	6	67.28	5	67.00	68.50	1	4,827	0.02%
2019/01/07	9	66.67	1	66.40	66.40	8	4,801	0.17%
2019/01/04	1	62.70	3	62.50	64.00	-2	4,813	-0.04%
2019/01/03	6	66.82	0	0.00	65.30	6	4,893	0.12%
2019/01/02	1	67.60	1	66.80	67.00	0	4,968	0.00%
2018/12/28	3	66.13	8	66.21	66.20	-5	4,990	-0.10%
2018/12/27	12	64.32	0	0.00	65.20	12	4,989	0.24%
2018/12/26	0	0.00	8	63.33	62.70	-8	4,986	-0.16%
2018/12/24	3	65.00	0	0.00	65.00	3	5,187	0.06%
2018/12/22	1	64.10	1	64.00	63.80	0	5,205	0.00%
2018/12/21	1	63.10	9	63.72	64.60	-8	5,238	-0.15%
2018/12/20	1	65.70	1	64.30	64.50	0	5,217	0.00%
2018/12/19	1	66.90	1	66.90	66.30	0	5,225	0.00%
2018/12/18	7	67.23	16	67.74	66.70	-9	5,263	-0.17%
2018/12/17	4	68.33	1	67.80	68.60	3	5,355	0.06%
2018/12/14	10	67.80	7	67.49	67.50	3	5,358	0.06%
2018/12/13	12	67.62	14	68.03	67.40	-2	5,338	-0.04%
2018/12/12	2	67.60	1	65.80	67.70	1	5,285	0.02%
2018/12/11	9	64.33	4	64.13	64.60	5	5,251	0.10%
2018/12/10	2	63.50	10	63.31	63.50	-8	5,277	-0.15%
2018/12/07	8	65.75	0	0.00	65.60	8	5,273	0.15%
2018/12/06	3	66.60	4	66.15	64.70	-1	5,302	-0.02%
2018/12/05	20	67.56	9	67.18	66.90	11	5,326	0.21%
2018/12/04	4	70.10	4	70.23	69.90	0	5,422	0.00%
2018/12/03	19	69.56	16	69.49	69.80	3	5,413	0.06%
2018/11/30	9	66.70	9	66.56	66.70	0	5,250	0.00%
2018/11/29	15	68.26	9	68.33	66.50	6	5,216	0.12%
2018/11/28	9	67.59	10	67.01	68.00	-1	5,100	-0.02%
2018/11/27	15	66.43	3	65.27	66.90	12	5,032	0.24%
2018/11/26	1	65.50	2	65.40	65.00	-1	4,961	-0.02%
2018/11/23	4	64.63	3	64.23	64.40	1	4,940	0.02%
2018/11/22	6	66.70	5	67.18	64.10	1	4,887	0.02%
2018/11/21	0	0.00	1	63.70	63.60	-1	4,645	-0.02%
2018/11/19	2	63.10	2	63.60	63.50	0	4,629	0.00%
2018/11/14	0	0.00	1	62.00	60.80	-1	4,587	-0.02%
2018/11/13	1	60.10	0	0.00	62.20	1	4,617	0.02%
2018/11/12	1	63.80	7	62.46	61.10	-6	4,614	-0.13%
2018/11/08	5	63.04	5	62.80	61.80	0	4,694	0.00%
2018/11/07	29	62.49	25	62.99	63.00	4	4,732	0.08%
2018/11/06	26	64.35	30	64.43	62.50	-4	4,522	-0.09%
2018/11/05	5	58.88	3	58.30	60.60	2	4,226	0.05%
2018/11/02	13	58.98	9	58.24	58.20	4	4,408	0.09%
2018/11/01	4	56.63	3	57.50	57.90	1	4,733	0.02%
2018/10/31	2	55.00	2	54.50	55.40	0	4,905	0.00%
2018/10/30	1	52.70	1	52.60	52.40	0	4,885	0.00%
2018/10/29	3	54.73	4	53.83	54.00	-1	4,862	-0.02%
2018/10/26	2	56.05	2	56.55	54.80	0	4,844	0.00%
2018/10/25	1	57.30	1	55.80	56.80	0	4,816	0.00%
2018/10/24	4	61.68	11	59.44	60.20	-7	4,759	-0.15%
2018/10/23	6	58.30	2	58.00	58.00	4	4,734	0.08%
2018/10/22	0	0.00	5	61.00	60.90	-5	4,739	-0.11%
2018/10/19	1	57.60	2	60.00	59.70	-1	4,740	-0.02%
2018/10/17	4	58.85	0	0.00	58.50	4	4,821	0.08%
2018/10/16	3	58.33	3	58.53	57.80	0	4,898	0.00%
2018/10/15	3	57.30	0	0.00	57.80	3	5,034	0.06%
2018/10/12	4	55.90	12	55.56	57.40	-8	5,083	-0.16%
2018/10/11	2	54.50	1	54.60	54.50	1	5,070	0.02%
2018/10/09	6	60.93	5	61.64	60.50	1	5,094	0.02%
2018/10/08	0	0.00	3	66.77	64.80	-3	5,036	-0.06%
2018/10/04	0	0.00	2	69.90	70.20	-2	5,118	-0.04%
2018/10/03	4	70.05	4	70.60	70.00	0	5,118	0.00%
2018/10/02	4	76.20	3	75.77	73.50	1	5,095	0.02%
2018/10/01	3	72.80	0	0.00	73.30	3	5,000	0.06%
2018/09/28	4	71.60	0	0.00	72.30	4	5,050	0.08%
2018/09/27	3	71.57	3	72.00	71.70	0	5,147	0.00%
2018/09/26	1	71.40	1	72.90	71.40	0	5,164	0.00%
2018/09/25	0	0.00	1	72.80	72.20	-1	5,172	-0.02%
2018/09/21	13	67.85	17	67.62	70.20	-4	5,170	-0.08%
2018/09/17	2	71.90	8	70.88	71.70	-6	5,179	-0.12%
2018/09/14	9	70.16	5	70.32	71.70	4	5,216	0.08%
2018/09/13	2	68.40	7	68.60	68.50	-5	5,236	-0.10%
2018/09/12	4	68.60	9	69.31	69.20	-5	5,278	-0.09%
2018/09/11	5	71.64	5	71.12	70.70	0	5,357	0.00%
2018/09/10	3	71.10	0	0.00	69.30	3	5,325	0.06%
2018/09/07	2	77.75	1	78.50	77.00	1	5,431	0.02%
2018/09/06	10	79.58	10	79.30	79.80	0	5,571	0.00%
2018/09/04	3	79.40	0	0.00	79.50	3	6,252	0.05%
2018/09/03	2	79.30	2	79.50	78.70	0	6,833	0.00%
2018/08/29	1	80.50	1	80.20	80.40	0	7,524	0.00%
2018/08/28	2	81.40	0	0.00	80.60	2	7,796	0.03%
2018/08/27	0	0.00	1	79.20	80.40	-1	7,822	-0.01%
2018/08/24	1	78.80	2	78.95	78.60	-1	7,863	-0.01%
2018/08/23	18	80.18	20	79.67	79.30	-2	7,938	-0.03%
2018/08/22	7	78.81	1	79.50	80.10	6	7,956	0.08%
2018/08/21	1	79.50	1	78.50	79.70	0	8,028	0.00%
2018/08/20	6	78.25	3	79.23	78.60	3	8,107	0.04%
2018/08/17	2	80.85	5	81.50	79.50	-3	8,203	-0.04%
2018/08/16	0	0.00	2	78.00	80.00	-2	8,362	-0.02%
2018/08/15	2	82.30	8	81.45	80.00	-6	8,296	-0.07%
2018/08/14	8	81.43	4	80.80	81.60	4	8,375	0.05%
2018/08/13	10	80.79	17	84.40	82.60	-7	8,370	-0.08%
2018/08/10	0	0.00	23	89.07	88.30	-23	8,213	-0.28%
2018/08/09	74	91.43	25	90.03	90.80	49	8,330	0.59%
2018/08/08	52	89.83	23	88.85	92.20	29	8,183	0.35%
2018/08/07	35	83.03	31	83.49	83.90	4	7,839	0.05%
2018/08/06	1	88.00	0	0.00	88.00	1	7,689	0.01%
2018/08/01	1	89.20	0	0.00	89.10	1	7,823	0.01%
2018/07/31	0	0.00	3	89.30	89.30	-3	7,818	-0.04%
2018/07/30	2	90.15	1	89.70	89.70	1	7,938	0.01%
2018/07/27	0	0.00	1	89.90	89.20	-1	7,938	-0.01%
2018/07/26	0	0.00	60	88.51	88.10	-60	7,950	-0.75%
2018/07/24	1	88.00	0	0.00	89.00	1	8,123	0.01%
2018/07/23	11	88.96	50	88.98	89.50	-39	8,134	-0.48%
2018/07/20	1	92.80	3	92.90	92.20	-2	8,180	-0.02%
2018/07/19	7	93.20	159	91.74	91.10	-152	8,116	-1.87%	大賣/鉅額交易
2018/07/18	4	91.10	1	91.50	90.30	3	8,211	0.04%
2018/07/17	1	93.30	7	93.20	91.90	-6	8,406	-0.07%
2018/07/16	50	91.80	0	0.00	91.70	50	8,455	0.59%
2018/07/13	10	91.00	13	92.11	91.00	-3	8,549	-0.04%
2018/07/12	3	91.20	1	92.10	91.50	2	8,961	0.02%
2018/07/11	100	88.00	0	0.00	87.50	100	9,523	1.05%
2018/07/10	1	89.10	1	89.00	88.90	0	9,647	0.00%
2018/07/09	2	88.80	6	88.05	87.30	-4	9,676	-0.04%
2018/07/06	0	0.00	2	87.95	89.40	-2	9,702	-0.02%
2018/07/05	14	88.43	0	0.00	86.00	14	9,703	0.14%
2018/07/04	2	90.35	0	0.00	90.20	2	9,695	0.02%
2018/07/03	2	93.35	5	92.26	90.50	-3	9,676	-0.03%
2018/07/02	5	94.60	0	0.00	92.00	5	9,669	0.05%
2018/06/29	2	93.05	1	94.00	94.00	1	9,665	0.01%
2018/06/27	1	92.00	9	93.03	90.90	-8	9,654	-0.08%
2018/06/26	2	91.70	4	91.80	92.50	-2	9,635	-0.02%
2018/06/25	3	94.93	5	94.34	93.30	-2	9,602	-0.02%
2018/06/22	14	96.56	1	96.80	96.80	13	9,646	0.13%
2018/06/21	2	100.00	29	99.02	98.50	-27	9,690	-0.28%
2018/06/20	9	99.52	0	0.00	99.00	9	9,823	0.09%
2018/06/19	2	102.25	0	0.00	102.00	2	9,921	0.02%
2018/06/15	16	108.44	31	108.90	107.00	-15	10,086	-0.15%
2018/06/14	5	109.70	3	109.67	110.00	2	10,122	0.02%
2018/06/13	16	113.75	13	112.62	109.50	3	10,003	0.03%
2018/06/12	34	112.59	4	114.38	111.50	30	9,896	0.30%
2018/06/11	13	111.31	14	111.21	111.00	-1	9,973	-0.01%
2018/06/08	16	104.91	3	106.33	107.50	13	9,426	0.14%
2018/06/07	4	98.55	4	99.53	97.90	0	9,122	0.00%
2018/06/06	8	101.29	9	101.33	99.30	-1	9,083	-0.01%
2018/06/05	28	97.89	70	97.70	98.90	-42	9,182	-0.46%
2018/06/04	3	96.53	17	96.11	95.30	-14	8,960	-0.16%
2018/06/01	56	94.93	3	94.97	94.70	53	9,016	0.59%
2018/05/31	1	95.80	1	94.90	94.70	0	9,096	0.00%
2018/05/29	4	95.50	4	98.00	95.50	0	9,289	0.00%
2018/05/28	11	96.88	6	96.53	95.90	5	9,717	0.05%
2018/05/25	6	96.18	4	95.25	95.20	2	9,996	0.02%
2018/05/24	9	94.83	7	95.16	95.00	2	9,908	0.02%
2018/05/23	2	92.65	1	91.50	92.10	1	9,867	0.01%
2018/05/22	15	94.78	19	94.15	92.50	-4	9,902	-0.04%
2018/05/21	9	92.70	10.1	92.49	92.50	-1.1	9,906	-0.01%
2018/05/18	22.1	92.01	217	90.91	90.20	-194.9	9,899	-1.97%	大賣/鉅額交易
2018/05/17	37	93.87	27	93.61	92.20	10	10,010	0.10%
2018/05/16	4	90.68	2	90.60	90.00	2	9,969	0.02%
2018/05/15	5	88.48	6	89.18	88.30	-1	10,102	-0.01%
2018/05/14	5	88.60	7	88.49	88.60	-2	10,327	-0.02%
2018/05/11	21	91.81	141	92.30	90.00	-120	10,396	-1.15%	大賣/鉅額交易
2018/05/10	9	92.06	10	91.13	91.30	-1	10,518	-0.01%
2018/05/09	22	91.90	17.5	92.36	90.30	4.5	10,770	0.04%
2018/05/08	87	90.94	12	91.10	90.70	75	10,944	0.69%
2018/05/07	32	92.34	88	93.21	92.30	-56	11,138	-0.50%
2018/05/04	65	89.93	11	91.01	89.80	54	11,659	0.46%
2018/05/03	57	90.05	17	89.97	89.20	40	11,957	0.33%
2018/05/02	4	92.35	5	91.62	90.40	-1	12,704	-0.01%
2018/04/30	73	88.69	77	91.15	92.40	-4	13,070	-0.03%
2018/04/27	26	90.82	16	90.65	91.00	10	12,940	0.08%
2018/04/26	4	90.68	11	91.67	89.90	-7	12,914	-0.05%
2018/04/25	2	94.90	34	95.03	95.30	-32	12,840	-0.25%
2018/04/24	16	97.33	25	95.88	95.00	-9	12,816	-0.07%
2018/04/23	14	99.69	58	99.74	99.50	-44	12,740	-0.35%
2018/04/20	9	108.83	4	106.50	106.50	5	12,537	0.04%
2018/04/19	15	106.93	24	107.13	106.50	-9	12,413	-0.07%
2018/04/18	115	109.44	106	109.87	107.00	9	12,497	0.07%	大買/大賣/
2018/04/17	63	109.94	32	109.97	109.50	31	12,046	0.26%
2018/04/16	3	104.67	0	0.00	104.00	3	11,418	0.03%
2018/04/13	2	103.00	4	102.88	102.50	-2	11,333	-0.02%
2018/04/12	109	102.50	4	102.88	102.00	105	11,311	0.93%	大買/鉅額交易
2018/04/11	18	104.53	0	0.00	101.50	18	11,358	0.16%
2018/04/10	58	103.64	4	103.13	103.00	54	11,373	0.47%
2018/04/09	50	101.00	0	0.00	100.50	50	11,333	0.44%
2018/04/03	2	100.50	2	101.50	100.50	0	11,428	0.00%
2018/04/02	2	102.25	1	103.00	101.50	1	11,484	0.01%
2018/03/31	3	102.50	2	102.75	102.50	1	11,617	0.01%
2018/03/30	4	103.25	7	104.36	102.50	-3	11,741	-0.03%
2018/03/29	2	104.00	9	105.06	103.00	-7	11,891	-0.06%
2018/03/28	5	104.30	8	104.88	104.00	-3	11,923	-0.03%
2018/03/27	16	105.19	16	106.25	105.00	0	11,935	0.00%
2018/03/26	28	104.46	19	103.68	104.00	9	11,928	0.08%
2018/03/23	12	102.13	31	102.37	103.50	-19	11,928	-0.16%
2018/03/22	22	112.32	37	112.32	107.50	-15	11,923	-0.13%
2018/03/21	40	111.53	30	111.75	111.50	10	11,799	0.08%
2018/03/20	19	109.87	307	111.99	108.50	-288	11,627	-2.48%	大賣/鉅額交易
2018/03/19	0	0.00	1	109.50	111.50	-1	11,530	-0.01%
2018/03/16	47	110.14	30	110.03	109.50	17	11,568	0.15%
2018/03/15	74	110.01	102	111.05	109.00	-28	11,700	-0.24%	大賣/
2018/03/14	2	105.50	1	107.00	107.00	1	11,310	0.01%
2018/03/13	71	106.80	57	107.84	106.00	14	11,513	0.12%
2018/03/12	155	105.15	4	105.00	104.50	151	11,617	1.30%	大買/鉅額交易
2018/03/09	12	107.25	172	107.17	104.50	-160	11,812	-1.35%	大賣/鉅額交易
2018/03/08	104	104.02	4	104.38	104.00	100	11,748	0.85%	大買/
2018/03/07	57	103.67	14	104.71	103.00	43	11,836	0.36%
2018/03/06	27	106.89	2	106.75	106.00	25	11,998	0.21%
2018/03/05	12	108.17	10	107.90	105.50	2	12,005	0.02%
2018/03/02	154	107.53	3	107.33	107.50	151	11,990	1.26%	大買/鉅額交易
2018/03/01	30	110.22	112	111.30	110.00	-82	11,933	-0.69%	大賣/
2018/02/27	34	107.24	12	109.63	110.00	22	11,587	0.19%
2018/02/26	2	99.60	16	99.99	100.00	-14	11,284	-0.12%
2018/02/23	107	103.51	11	101.91	100.50	96	11,390	0.84%	大買/
2018/02/22	2	99.80	2	99.15	99.70	0	11,747	0.00%
2018/02/21	48	99.60	12	99.67	100.50	36	11,855	0.30%
2018/02/09	14	91.74	36	90.36	96.00	-22	12,282	-0.18%
2018/02/08	3	95.57	2	95.00	96.00	1	12,232	0.01%
2018/02/07	9	100.90	7	101.09	97.80	2	12,194	0.02%
2018/02/06	30	98.88	22	101.96	97.80	8	12,216	0.07%
2018/02/05	20	108.10	13	108.00	108.50	7	12,046	0.06%
2018/02/02	31	113.71	26	112.98	112.50	5	12,119	0.04%
2018/02/01	7	118.86	19	118.00	114.00	-12	12,158	-0.10%
2018/01/31	14	118.46	41	118.88	118.00	-27	12,072	-0.22%
2018/01/30	16	122.56	19	123.08	123.00	-3	12,087	-0.02%
2018/01/29	29	122.38	43	122.16	124.00	-14	12,033	-0.12%
2018/01/26	10	116.45	21	116.76	116.00	-11	11,783	-0.09%
2018/01/25	52	112.62	43	114.06	116.00	9	11,579	0.08%
2018/01/24	38	102.84	25	103.22	105.50	13	10,980	0.12%
2018/01/23	7	97.87	2	97.90	96.10	5	11,090	0.05%
2018/01/22	29	97.60	3	96.97	98.20	26	11,386	0.23%
2018/01/19	11	95.64	3	95.80	95.30	8	11,767	0.07%
2018/01/18	3	99.13	25	99.12	97.50	-22	11,898	-0.18%
2018/01/17	5	99.06	5	99.90	99.50	0	12,261	0.00%
2018/01/16	2	97.90	5	98.62	98.60	-3	12,775	-0.02%
2018/01/15	28	98.10	8	98.15	97.80	20	12,979	0.15%
2018/01/12	25	98.97	16	99.38	98.00	9	13,301	0.07%
2018/01/11	2	95.05	1	95.60	95.30	1	13,567	0.01%
2018/01/10	4	94.73	3	94.60	95.00	1	13,922	0.01%
2018/01/09	2	96.55	0	0.00	95.50	2	14,366	0.01%
2018/01/08	2	98.40	2	98.50	97.50	0	14,563	0.00%
2018/01/05	5	100.22	10	100.38	100.00	-5	14,791	-0.03%
2018/01/04	5	99.82	10	99.72	99.70	-5	15,107	-0.03%
2018/01/03	12	98.33	11	98.76	98.50	1	15,646	0.01%
2018/01/02	9	96.82	5	96.60	98.40	4	16,449	0.02%