亞光 (3019)-元富-高雄券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞光 (3019)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9	113.17	20	114.63	113.00	-11	12,452	-0.09%
2024/11/21	3	112.17	4	111.88	112.00	-1	12,604	-0.01%
2024/11/20	30	110.12	1	108.00	108.00	29	12,999	0.22%
2024/11/19	3	104.50	6	107.75	110.50	-3	13,224	-0.02%
2024/11/13	1	108.00	1.5	107.00	106.50	-0.5	15,121	0.00%
2024/11/12	2	107.50	2	106.50	106.50	0	16,050	0.00%
2024/11/11	0	0.00	1	107.50	108.50	-1	16,799	-0.01%
2024/11/08	0.2	107.50	0	0.00	105.50	0.2	17,347	0.00%
2024/11/07	2	107.00	9	108.72	107.50	-7	17,897	-0.04%
2024/11/06	1	105.50	2	106.50	106.50	-1	18,210	-0.01%
2024/11/05	1	104.50	3	106.17	106.00	-2	18,669	-0.01%
2024/11/04	21	108.71	13.1	104.25	104.00	8	18,799	0.04%
2024/11/01	0.1	105.88	1	104.50	105.00	-0.9	18,597	0.00%
2024/10/30	2	103.00	1	102.50	102.50	1	18,703	0.01%
2024/10/28	0	0.00	1	107.00	105.00	-1	18,915	-0.01%
2024/10/25	5	107.80	6	109.58	108.50	-1	18,911	-0.01%
2024/10/24	2	108.00	0	0.00	104.00	2	18,822	0.01%
2024/10/23	1	106.00	1.5	105.67	105.50	-0.5	18,721	0.00%
2024/10/21	0	0.00	1	104.00	105.00	-1	18,896	-0.01%
2024/10/18	2	103.25	2	102.50	102.50	0	18,984	0.00%
2024/10/17	2	103.75	1	103.50	103.50	1	19,053	0.01%
2024/10/16	2.2	104.23	4	103.13	102.50	-1.8	19,170	-0.01%
2024/10/15	2	104.25	4	103.88	103.50	-2	19,385	-0.01%
2024/10/14	5	105.00	1	106.00	105.50	4	20,052	0.02%
2024/10/11	8.3	104.49	3	104.00	103.50	5.3	20,564	0.03%
2024/10/09	4	111.00	1	110.50	111.00	3	20,478	0.01%
2024/10/08	1	113.00	1	114.00	113.00	0	20,478	0.00%
2024/10/07	12	116.42	1	115.50	115.50	11	20,534	0.05%
2024/10/04	1	113.49	3	112.33	113.00	-2	20,694	-0.01%
2024/10/01	0.1	113.00	0	0.00	114.00	0.1	20,661	0.00%
2024/09/30	3	115.83	2.1	114.33	114.00	0.9	20,515	0.00%
2024/09/27	4.1	118.66	8	116.06	115.00	-3.9	20,388	-0.02%
2024/09/26	26.5	122.30	14	121.00	119.00	12.5	19,964	0.06%
2024/09/25	13.4	128.24	17.2	127.77	131.50	-3.8	19,175	-0.02%
2024/09/24	4	121.63	6	121.00	123.00	-2	18,623	-0.01%
2024/09/23	1	120.50	2	124.00	124.00	-1	18,414	-0.01%
2024/09/20	3.5	120.79	13.1	119.48	118.50	-9.6	18,117	-0.05%
2024/09/19	9	115.72	15	119.40	120.00	-6	17,906	-0.03%
2024/09/18	5	117.60	5	114.90	114.00	0	17,756	0.00%
2024/09/16	5	119.70	0	0.00	118.50	5	17,614	0.03%
2024/09/13	6	119.58	6	120.08	123.00	0	17,417	0.00%
2024/09/12	14	117.79	1	118.50	116.00	13	17,145	0.08%
2024/09/11	1	115.00	6	114.67	113.50	-5	17,016	-0.03%
2024/09/10	4.1	114.36	3	114.67	113.50	1.1	16,958	0.01%
2024/09/09	4	115.75	4	115.13	115.50	0	16,787	0.00%
2024/09/06	5	117.30	4	117.50	114.50	1	16,733	0.01%
2024/09/05	16	121.38	7	121.86	118.00	9	16,462	0.05%
2024/09/04	1.1	115.13	3	117.50	116.50	-1.9	15,927	-0.01%
2024/09/03	13	121.73	2	122.50	122.00	11	15,706	0.07%
2024/09/02	11.1	122.81	4.1	122.01	121.00	7	15,563	0.05%
2024/08/30	27.2	124.00	7	123.50	122.00	20.2	15,431	0.13%
2024/08/29	17	126.26	10	126.20	128.00	7	15,050	0.05%
2024/08/28	6	121.83	4	121.00	121.50	2	14,231	0.01%
2024/08/27	9	119.67	13	122.12	120.50	-4	13,968	-0.03%
2024/08/26	3.1	119.32	3.1	118.67	115.00	0.1	13,487	0.00%
2024/08/23	13	118.38	12.1	119.71	121.50	1	13,259	0.01%
2024/08/22	12.1	120.45	20	117.20	116.00	-8	12,891	-0.06%
2024/08/21	8	125.50	12.1	125.18	126.50	-4.1	12,310	-0.03%
2024/08/20	11	123.91	12	122.58	122.50	-1	11,942	-0.01%
2024/08/19	11.2	125.25	37	126.95	122.00	-25.8	11,626	-0.22%
2024/08/16	26	120.65	27	121.24	121.00	-1	10,945	-0.01%
2024/08/15	14	115.79	18	116.25	117.00	-4	10,458	-0.04%
2024/08/14	29	111.91	26.1	111.27	111.50	3	9,610	0.03%
2024/08/13	8	105.00	24	103.44	108.00	-16	8,623	-0.19%
2024/08/12	14	98.57	18	99.21	98.40	-4	7,825	-0.05%
2024/08/09	34	97.01	35.1	97.19	95.40	-1	7,208	-0.01%
2024/08/08	14	94.10	18	95.16	94.00	-4	6,579	-0.06%
2024/08/07	6	90.80	13	92.70	93.40	-7	6,158	-0.11%
2024/08/06	5	83.74	9	85.71	87.50	-4	5,620	-0.07%
2024/08/05	7	80.36	2	79.70	79.60	5	5,402	0.09%
2024/08/02	8	90.17	3	89.47	88.40	5	5,291	0.10%
2024/08/01	2	91.65	10	93.21	93.70	-8	5,121	-0.16%
2024/07/31	9	88.93	6	89.97	89.70	3	4,911	0.06%
2024/07/30	2	87.35	2	89.35	89.80	0	4,824	0.00%
2024/07/29	2	88.80	2	87.02	86.10	0	4,720	0.00%
2024/07/26	3	85.69	0	0.00	85.60	3	4,569	0.07%
2024/07/23	1	88.40	1	85.90	85.90	0	4,499	0.00%
2024/07/22	2	88.15	2	88.35	87.10	0	4,419	0.00%
2024/07/19	4	89.55	3	89.91	89.30	1	4,225	0.02%
2024/07/18	1	90.41	3	91.20	90.80	-2	4,100	-0.05%
2024/07/17	11	95.11	9	93.42	93.30	2	3,974	0.05%
2024/07/16	26	95.93	25	94.96	95.60	1	3,796	0.03%
2024/07/15	15.1	96.52	32	97.83	95.10	-17	3,491	-0.49%
2024/07/12	41	90.39	29	90.41	90.10	12	2,737	0.44%
2024/07/11	6	83.53	18	86.16	88.80	-12	2,094	-0.57%
2024/07/10	6	80.80	2	80.40	80.80	4	1,885	0.21%
2024/07/09	1	77.30	3	78.57	79.50	-2	1,727	-0.12%
2024/07/08	7	79.21	4	77.60	79.00	3	1,598	0.19%
2024/07/05	0	0.00	15	76.00	76.00	-15	1,257	-1.19%
2024/07/03	1	69.60	0	0.00	69.50	1	1,200	0.08%
2024/06/19	0	0.00	1	70.70	70.90	-1	1,157	-0.09%
2024/06/18	0	0.00	1	71.30	71.00	-1	1,130	-0.09%
2024/06/14	1	71.00	0	0.00	71.20	1	1,068	0.09%
2024/06/13	8	71.55	7	71.23	70.50	1	1,033	0.10%
2024/06/12	1	68.10	0	0.00	68.00	1	871	0.11%
2024/06/11	5	68.70	0	0.00	67.20	5	862	0.58%
2024/06/05	2	67.50	0	0.00	67.30	2	816	0.24%
2024/06/03	2	66.60	0	0.00	66.70	2	805	0.25%
2024/05/29	0	0.00	1	67.40	66.80	-1	804	-0.12%
2024/05/21	5	65.20	5	65.10	65.50	0	800	0.00%
2024/05/06	0	0.00	1	64.60	64.40	-1	801	-0.12%
2024/04/22	0	0.00	1	62.60	62.00	-1	875	-0.11%
2024/04/18	0	0.00	2	63.70	63.80	-2	865	-0.23%
2024/04/16	0	0.00	10	63.90	63.10	-10	858	-1.17%
2024/04/10	0	0.00	1	66.50	66.30	-1	912	-0.11%
2024/04/09	1	65.70	0	0.00	66.40	1	913	0.11%
2024/04/08	1	66.00	0	65.70	65.60	1	912	0.11%
2024/03/27	1	65.20	0	0.00	65.20	1	1,062	0.09%
2024/03/26	0	0.00	2	65.80	64.90	-2	1,062	-0.19%
2024/03/25	0	0.00	1	65.20	65.20	-1	1,064	-0.09%
2024/03/21	0	0.00	0	64.70	64.80	0	1,127	0.00%
2024/03/20	1	65.40	0	0.00	64.50	1	1,190	0.08%
2024/03/19	0	0.00	1	63.60	63.90	-1	1,389	-0.07%
2024/03/18	0	63.20	0	0.00	63.90	0	1,631	0.00%
2024/03/14	0	0.00	1	64.10	63.80	-1	1,777	-0.06%
2024/03/08	0	63.00	1	63.00	63.00	-1	1,796	-0.06%
2024/03/07	0	64.50	0	0.00	64.30	0	1,783	0.00%
2024/02/29	2	67.00	0	0.00	67.10	2	1,780	0.11%
2024/02/20	0	67.75	0	0.00	67.10	0	1,864	0.00%
2024/02/19	0	0.00	3	68.00	67.90	-3	1,862	-0.16%
2024/02/16	3	67.00	0	0.00	67.00	3	1,858	0.16%
2024/01/05	0	0.00	3	68.03	67.70	-3	1,761	-0.17%
2023/12/29	10	70.10	0	0.00	70.20	10	1,683	0.59%
2023/12/28	2	70.00	0	0.00	69.60	2	1,675	0.12%
2023/12/27	1	70.70	0	0.00	70.60	1	1,658	0.06%
2023/12/26	2	72.40	0	0.00	70.60	2	1,639	0.12%
2023/12/25	11	69.32	11	69.53	71.70	0	1,555	0.00%
2023/12/14	2	73.00	2	74.35	72.30	0	1,350	0.00%
2023/12/13	7	71.46	7.4	71.06	72.80	-0.4	1,139	-0.04%
2023/12/12	6	67.22	22	69.12	69.00	-16	894	-1.79%
2023/12/07	0	0.00	4	67.20	65.90	-4	765	-0.52%
2023/11/29	0	0.00	1	67.00	67.00	-1	728	-0.14%
2023/11/27	0	65.50	0	0.00	65.40	0	719	0.00%
2023/11/24	1	66.10	0	0.00	66.10	1	710	0.14%
2023/11/23	4	67.43	1	66.40	67.30	3	685	0.44%
2023/11/22	1	65.40	0	0.00	65.10	1	603	0.17%
2023/11/21	11	64.51	1	64.10	64.30	10	575	1.74%
2023/11/20	10	64.00	10	64.60	64.40	0	563	0.00%
2023/11/16	0	0.00	0.5	63.50	63.40	-0.5	543	-0.09%
2023/11/15	0	0.00	1	63.00	63.10	-1	538	-0.19%
2023/11/13	0	0.00	1	62.50	62.30	-1	545	-0.18%
2023/11/10	1	62.00	0	0.00	62.00	1	547	0.18%
2023/11/06	0	0.00	0	63.50	63.30	0	600	0.00%
2023/11/03	0	0.00	1	63.00	62.80	-1	598	-0.17%
2023/11/02	1	62.00	0	0.00	61.50	1	586	0.17%
2023/10/02	1	63.30	0	0.00	63.30	1	927	0.11%
2023/09/20	0	0.00	20	64.02	64.00	-20	1,027	-1.95%
2023/09/18	0	0.00	1	66.30	65.70	-1	1,046	-0.10%
2023/09/13	21	65.50	0	0.00	65.00	21	1,064	1.97%
2023/09/08	1	63.90	0	0.00	63.90	1	1,271	0.08%
2023/09/05	0	0.00	2	65.05	65.10	-2	1,286	-0.16%
2023/09/01	0	0.00	1	64.10	63.80	-1	1,286	-0.08%
2023/08/31	1	63.90	0	0.00	63.80	1	1,298	0.08%
2023/08/24	0	0.00	1	62.70	62.40	-1	1,466	-0.07%
2023/08/14	1	61.80	0	0.00	62.00	1	1,480	0.07%
2023/08/10	1	64.80	0	0.00	65.00	1	1,467	0.07%
2023/08/07	0	0.00	1	65.10	67.40	-1	1,454	-0.07%
2023/08/04	1	65.10	0	0.00	65.50	1	1,421	0.07%
2023/08/02	4	66.60	5	66.44	65.70	-1	1,408	-0.07%
2023/07/31	1	65.30	1	65.30	64.10	0	1,335	0.00%
2023/07/25	1	65.00	1	65.40	65.00	0	1,321	0.00%
2023/07/19	1	67.70	0	0.00	66.30	1	1,310	0.08%
2023/07/06	1	67.80	3	66.70	67.90	-2	1,194	-0.17%
2023/07/05	1	66.50	0	0.00	66.10	1	1,169	0.09%
2023/06/30	1	64.70	0	0.00	64.30	1	1,142	0.09%
2023/06/28	0	0.00	1	64.90	64.90	-1	1,127	-0.09%
2023/06/27	1	65.60	0	0.00	64.40	1	1,133	0.09%
2023/06/20	1	67.10	0	0.00	66.60	1	1,132	0.09%
2023/06/19	1	68.70	0	0.00	67.20	1	1,128	0.09%
2023/06/15	16	68.93	1	69.40	68.80	15	1,108	1.35%
2023/06/14	2.2	69.11	1	68.50	68.00	1.2	1,043	0.12%
2023/06/12	0	0.00	5	65.40	66.10	-5	926	-0.54%
2023/06/05	20	66.97	11.1	67.29	66.80	8.9	1,138	0.78%
2023/06/02	0.1	65.70	0	0.00	66.00	0.1	1,430	0.00%
2023/06/01	11	66.03	11	66.62	66.80	0	1,630	0.00%
2023/05/31	0	0.00	1	65.30	65.50	-1	1,517	-0.07%
2023/05/23	1	64.40	0	0.00	64.20	1	1,527	0.07%
2023/05/22	0	0.00	1	63.90	64.00	-1	1,532	-0.07%
2023/05/17	11	63.31	11	63.80	64.00	0	1,533	0.00%
2023/05/08	0	0.00	1	63.80	63.40	-1	1,537	-0.07%
2023/05/04	21	63.91	21	63.21	63.00	0	1,648	0.00%
2023/04/26	0	0.00	9	63.00	63.40	-9	1,684	-0.53%
2023/04/24	0	64.80	0	0.00	64.40	0	1,670	0.00%
2023/04/21	1	65.70	0	0.00	64.30	1	1,669	0.06%
2023/04/17	1	68.50	0	0.00	68.50	1	1,643	0.06%
2023/04/13	0	0.00	0	67.60	66.80	0	1,603	0.00%
2023/04/12	0	67.10	0	0.00	67.10	0	1,584	0.00%
2023/04/10	0	67.20	0	0.00	67.00	0	1,574	0.00%
2023/04/07	0	65.95	0	0.00	65.50	0	1,548	0.00%
2023/03/29	0	0.00	3	65.40	65.50	-3	1,530	-0.20%
2023/03/27	0	0.00	1	66.30	66.10	-1	1,517	-0.07%
2023/03/24	11	66.88	10	66.96	66.10	1	1,515	0.07%
2023/03/23	0	0.00	2	66.00	66.20	-2	1,505	-0.13%
2023/03/21	1	65.70	1	65.40	65.60	0	1,494	0.00%
2023/03/16	1	64.60	0	0.00	63.80	1	1,483	0.07%
2023/03/10	0	0.00	1	68.20	67.60	-1	1,441	-0.07%
2023/03/09	11	71.33	0	0.00	70.30	11	1,400	0.79%
2023/03/08	1.2	70.40	2	70.40	70.60	-0.8	1,394	-0.06%
2023/03/07	10.1	72.79	3	73.13	72.40	7.1	1,322	0.53%
2023/03/06	5	69.06	7	69.87	72.00	-2	1,015	-0.20%
2023/03/03	11	65.03	12	64.94	65.50	-1	792	-0.13%
2023/03/02	1	64.40	0	0.00	64.30	1	785	0.13%
2023/02/24	0	0.00	1	65.10	65.10	-1	797	-0.13%
2023/02/20	0	0.00	1	65.80	66.10	-1	957	-0.10%
2023/02/17	2	65.45	0	0.00	65.30	2	960	0.21%
2023/02/16	0	0.00	1	65.00	64.90	-1	964	-0.10%
2023/02/14	0	0.00	3	65.30	65.10	-3	1,015	-0.30%
2023/02/03	0	0.00	2	67.10	67.20	-2	1,079	-0.19%
2023/02/02	3	67.33	2	68.00	67.10	1	1,066	0.09%
2023/02/01	0	0.00	2	65.20	66.00	-2	986	-0.20%
2023/01/13	1	61.70	0	0.00	61.30	1	995	0.10%
2023/01/09	0	0.00	0.4	62.90	63.30	-0.4	1,039	-0.04%
2023/01/06	0	0.00	2	62.30	62.50	-2	1,037	-0.19%
2022/12/28	2	60.30	0	0.00	60.20	2	1,085	0.18%
2022/12/26	0.1	61.00	0	0.00	61.30	0.1	1,122	0.01%
2022/12/21	0	62.10	0	0.00	62.00	0	1,211	0.00%
2022/12/19	0.3	63.10	0	0.00	63.00	0.3	1,224	0.02%
2022/12/05	1	66.40	0	0.00	66.40	1	1,241	0.08%
2022/12/02	10	66.20	0	0.00	66.20	10	1,238	0.81%
2022/12/01	0	0.00	1	66.00	65.70	-1	1,230	-0.08%
2022/11/30	31	65.52	30	65.80	66.00	1	1,236	0.08%
2022/11/25	0.1	63.60	0	0.00	63.40	0.1	1,279	0.00%
2022/11/23	0	0.00	0.1	63.20	63.20	-0.1	1,297	-0.01%
2022/11/18	4	67.02	0	0.00	66.00	4	1,280	0.31%
2022/11/15	0.1	63.84	0	0.00	64.40	0.1	1,143	0.01%
2022/11/11	2	64.95	2	63.40	63.70	0	1,148	0.00%
2022/11/10	0	0.00	0	63.60	63.30	0	1,151	0.00%
2022/11/07	0	62.10	0	0.00	62.40	0	1,249	0.00%
2022/11/03	0.1	60.89	3	60.03	61.10	-2.9	1,352	-0.21%
2022/10/26	2	57.00	0	0.00	56.50	2	1,320	0.15%
2022/10/21	0	0.00	1	60.00	60.00	-1	1,304	-0.08%
2022/10/20	0	0.00	4	57.50	60.40	-4	1,296	-0.31%
2022/10/18	0	0.00	2	58.80	59.00	-2	1,304	-0.15%
2022/10/17	2	58.40	0	0.00	58.40	2	1,311	0.15%
2022/10/05	0	0.00	1	58.40	58.50	-1	1,464	-0.07%
2022/10/03	1	57.20	0	0.00	56.60	1	1,452	0.07%
2022/09/30	1	55.50	0	0.00	57.60	1	1,450	0.07%
2022/09/26	0	56.00	0	0.00	55.80	0	1,437	0.00%
2022/09/12	2	64.00	0	0.00	64.30	2	1,507	0.13%
2022/09/08	0	0.00	6	62.80	63.50	-6	1,529	-0.39%
2022/09/06	1	63.80	1	64.30	63.00	0	1,537	0.00%
2022/09/02	0	0.00	1	64.40	64.40	-1	1,509	-0.07%
2022/08/26	0	0.00	1	66.40	66.60	-1	1,440	-0.07%
2022/08/23	1	65.29	0	0.00	65.30	1	1,438	0.07%
2022/08/22	1	66.00	11	68.20	65.50	-10	1,434	-0.70%
2022/08/19	10	67.30	0	0.00	67.30	10	1,413	0.71%
2022/08/18	1	66.80	0	0.00	67.10	1	1,409	0.07%
2022/08/17	0	0.00	1	68.20	67.30	-1	1,404	-0.07%
2022/08/16	2	67.85	2	67.80	67.80	0	1,383	0.00%
2022/08/15	11	68.49	12	67.98	67.50	-1	1,348	-0.07%
2022/08/12	1	64.90	0	0.00	64.70	1	1,247	0.08%
2022/08/11	1	65.30	3	66.70	65.30	-2	1,241	-0.16%
2022/08/10	0	0.00	10	65.00	64.90	-10	1,185	-0.84%
2022/08/09	0	0.00	1	62.10	62.20	-1	1,139	-0.09%
2022/08/03	11	61.47	1	61.10	60.40	10	1,156	0.86%
2022/08/02	1	60.70	0	0.00	61.00	1	1,194	0.08%
2022/07/21	0	0.00	2	62.75	62.90	-2	1,243	-0.16%
2022/07/20	0	0.00	10	61.80	61.60	-10	1,235	-0.81%
2022/07/19	0	0.00	10	61.50	62.30	-10	1,234	-0.81%
2022/07/18	20	63.09	20	62.19	61.90	0	1,229	0.00%
2022/07/15	1	61.70	1	62.30	62.50	0	1,197	0.00%
2022/07/14	20	60.05	0	0.00	59.80	20	1,139	1.76%
2022/07/11	3	57.43	0	0.00	57.10	3	1,090	0.28%
2022/07/08	10	58.00	10	57.65	57.40	0	1,082	0.00%
2022/07/06	0	0.00	1	57.50	56.00	-1	1,034	-0.10%
2022/06/20	0.1	61.80	0	0.00	61.20	0.1	990	0.01%
2022/06/08	0	0.00	2	70.30	69.40	-2	998	-0.20%
2022/05/30	0.1	68.00	1	67.90	67.90	-1	1,087	-0.09%
2022/05/20	0	0.00	1	66.20	66.00	-1	1,206	-0.08%
2022/05/19	0	0.00	1	65.50	66.50	-1	1,216	-0.08%
2022/05/18	0	0.00	4	65.43	65.80	-4	1,227	-0.33%
2022/05/17	3	64.90	0	0.00	65.30	3	1,249	0.24%
2022/05/13	1	62.60	0	0.00	63.00	1	1,330	0.08%
2022/05/11	0	0.00	1	63.50	63.20	-1	1,350	-0.07%
2022/05/09	2.4	64.00	7	63.99	63.90	-4.7	1,350	-0.34%
2022/05/06	0	0.00	5	70.60	70.90	-5	1,297	-0.39%
2022/05/03	1	70.80	0	0.00	71.30	1	1,356	0.07%
2022/04/26	1	71.20	0	0.00	71.30	1	1,416	0.07%
2022/04/25	0	0.00	5	71.10	70.90	-5	1,432	-0.35%
2022/04/22	2	74.80	1	74.70	74.70	1	1,436	0.07%
2022/04/20	1	75.40	0	0.00	75.20	1	1,525	0.07%
2022/04/19	0	0.00	1	74.60	74.60	-1	1,571	-0.06%
2022/04/12	0	0.00	1	74.80	74.60	-1	1,877	-0.05%
2022/04/08	0.1	77.80	1	77.80	77.50	-0.9	2,098	-0.04%
2022/03/30	0	0.00	5	80.80	79.90	-5	2,374	-0.21%
2022/03/25	1	78.50	0	0.00	78.30	1	2,557	0.04%
2022/03/24	3	79.50	0	0.00	79.30	3	2,612	0.11%
2022/03/21	0	0.00	5	78.40	78.40	-5	2,871	-0.17%
2022/03/17	0	0.00	0.4	77.10	77.90	-0.4	3,123	-0.01%
2022/03/15	0	76.10	1	76.10	75.20	-1	3,383	-0.03%
2022/03/14	0	0.00	4	77.50	77.40	-4	3,655	-0.11%
2022/03/11	0	76.80	0	0.00	76.80	0	3,803	0.00%
2022/03/09	3	75.80	0	0.00	76.30	3	4,438	0.07%
2022/03/08	1	75.32	1	76.20	75.00	0	4,797	0.00%
2022/03/07	0	77.80	0	0.00	77.30	0	5,230	0.00%
2022/03/04	2	80.91	2	81.40	80.80	0	5,903	0.00%
2022/03/02	0	0.00	1	82.40	82.40	-1	6,633	-0.02%
2022/03/01	0	0.00	1	82.20	82.70	-1	6,960	-0.01%
2022/02/24	1.1	80.70	0	0.00	80.10	1.1	7,408	0.01%
2022/02/22	2.2	84.22	0	0.00	83.80	2.2	8,544	0.03%
2022/02/21	0	86.80	0	0.00	86.60	0	8,875	0.00%
2022/02/18	2	88.00	0	0.00	87.50	2	8,995	0.02%
2022/02/17	7	88.34	11	89.07	88.30	-4	9,348	-0.04%
2022/02/16	12	88.61	0.5	89.50	87.70	11.5	9,614	0.12%
2022/02/14	1.1	85.72	6	86.80	85.80	-4.9	9,604	-0.05%
2022/02/11	0	88.25	5	89.00	87.90	-5	9,606	-0.05%
2022/02/10	0	88.36	0	0.00	88.50	0	9,623	0.00%
2022/02/09	4	88.62	7	88.90	89.00	-3	9,660	-0.03%
2022/02/08	0	0.00	7	86.56	88.20	-7	9,651	-0.07%
2022/02/07	0	0.00	1	85.20	85.70	-1	9,673	-0.01%
2022/01/26	2	84.45	0	0.00	84.00	2	9,742	0.02%
2022/01/25	0.1	85.37	0	0.00	84.20	0.1	9,806	0.00%
2022/01/24	0	0.00	5	84.20	85.90	-5	9,935	-0.05%
2022/01/21	7	86.40	10	86.60	85.50	-3	10,050	-0.03%
2022/01/20	5	87.50	0	0.00	88.00	5	10,227	0.05%
2022/01/19	5	88.00	0	0.00	87.70	5	10,315	0.05%
2022/01/18	11	88.77	5	89.40	88.40	6	10,452	0.06%
2022/01/17	1	88.00	1	87.60	88.80	0	10,459	0.00%
2022/01/14	6	85.80	6	86.62	87.00	0	10,445	0.00%
2022/01/13	1	88.70	1	88.80	88.90	0	10,393	0.00%
2022/01/12	0	0.00	3	88.67	88.60	-3	10,380	-0.03%
2022/01/11	11.1	90.44	3	89.40	89.20	8.1	10,346	0.08%
2022/01/07	8	91.91	0	0.00	91.00	8	10,265	0.08%
2022/01/06	6.1	94.25	12	94.00	93.90	-5.9	10,182	-0.06%
2022/01/05	12	95.29	8	95.93	95.20	4	10,147	0.04%
2022/01/04	14	96.01	9	96.19	96.90	5	10,056	0.05%
2022/01/03	1	94.60	5	95.20	95.00	-4	9,897	-0.04%
2021/12/30	3	94.00	2	94.20	93.90	1	9,850	0.01%
2021/12/29	7	95.21	2	94.80	93.60	5	9,816	0.05%
2021/12/28	3	93.50	0	0.00	93.90	3	9,685	0.03%
2021/12/27	0	0.00	9	94.00	94.00	-9	9,668	-0.09%
2021/12/24	4	93.30	1	92.80	92.70	3	9,660	0.03%
2021/12/23	7	94.63	0	0.00	93.80	7	9,637	0.07%
2021/12/22	2	94.25	6.2	94.09	94.00	-4.2	9,623	-0.04%
2021/12/21	26	93.97	41	92.85	93.70	-15	9,564	-0.16%
2021/12/17	19.1	92.37	0	0.00	91.20	19.1	9,411	0.20%
2021/12/16	0	0.00	15	94.23	94.20	-15	9,293	-0.16%
2021/12/15	5	92.40	5	93.10	92.10	0	9,227	0.00%
2021/12/14	13	93.24	1	93.50	92.00	12	9,170	0.13%
2021/12/13	6	94.36	3	94.33	93.80	3	9,086	0.03%
2021/12/10	6	96.20	2	96.95	95.50	4	8,940	0.04%
2021/12/09	6	97.56	8	99.10	96.90	-2	8,845	-0.02%
2021/12/08	5	99.34	3	99.20	98.50	2	8,661	0.02%
2021/12/07	7	98.13	9	97.66	97.10	-2	8,383	-0.02%
2021/12/06	6	100.07	15	99.13	97.60	-9	8,243	-0.11%
2021/12/03	5	97.54	6	97.38	96.90	-1	7,806	-0.01%
2021/12/02	15	99.21	11	98.82	97.00	4	7,640	0.05%
2021/12/01	10	98.47	16.9	100.81	101.50	-6.9	7,293	-0.09%
2021/11/30	16	99.18	7	99.78	99.10	9	6,853	0.13%
2021/11/29	9	94.21	7	94.36	94.10	2	6,181	0.03%
2021/11/26	8	96.53	9	97.62	96.40	-1	6,102	-0.02%
2021/11/25	8	95.44	11.1	97.35	95.00	-3.1	5,614	-0.05%
2021/11/24	13	93.18	0	0.00	93.60	13	5,292	0.25%
2021/11/23	10	94.15	14	94.02	92.70	-4	5,125	-0.08%
2021/11/22	8.2	98.14	16	98.07	97.50	-7.8	4,867	-0.16%
2021/11/19	19	93.36	50	93.49	93.30	-31	4,204	-0.74%
2021/11/18	21	91.76	22	91.30	90.60	-1	3,805	-0.03%
2021/11/17	36	87.76	19	87.25	87.10	17	3,454	0.49%
2021/11/16	40	89.83	4	91.40	89.80	36	3,338	1.08%
2021/11/15	5	88.38	7	93.74	94.30	-2	2,987	-0.07%
2021/11/12	1.4	86.45	108	86.18	85.80	-106.7	2,733	-3.90%	大賣/鉅額交易
2021/11/11	0.4	86.40	0	0.00	85.90	0.4	2,700	0.01%
2021/11/10	0	0.00	1	86.10	85.70	-1	2,730	-0.04%
2021/11/09	0	0.00	2	84.65	84.90	-2	2,747	-0.07%
2021/11/08	3	85.43	0	0.00	84.10	3	2,768	0.11%
2021/11/03	1	88.90	0	0.00	87.30	1	2,807	0.04%
2021/11/02	2	88.70	10	88.30	86.20	-8	2,751	-0.29%
2021/11/01	0	0.00	2	90.30	87.70	-2	2,682	-0.07%
2021/10/29	108	87.36	8	88.04	88.50	100	2,551	3.92%	大買/
2021/10/28	3	87.50	6	86.80	87.60	-3	2,440	-0.12%
2021/10/27	14	82.26	1	83.80	83.60	13	2,248	0.58%
2021/10/26	13	80.89	5	81.30	81.00	8	2,177	0.37%
2021/10/22	0	0.00	1	76.50	77.30	-1	2,101	-0.05%
2021/10/13	1	73.00	1	74.40	72.80	0	2,665	0.00%
2021/10/04	1	73.50	0	0.00	71.50	1	3,780	0.03%
2021/09/17	0	0.00	1	79.60	79.80	-1	5,327	-0.02%
2021/09/16	1	80.10	0	0.00	80.30	1	5,816	0.02%
2021/09/14	0	0.00	2	78.90	79.40	-2	5,957	-0.03%
2021/09/10	3	80.00	0	0.00	79.80	3	5,997	0.05%
2021/09/02	1	84.70	0	0.00	82.50	1	5,999	0.02%
2021/08/27	0	0.00	6	83.30	83.00	-6	5,834	-0.10%
2021/08/26	0	0.00	6	83.60	84.40	-6	5,837	-0.10%
2021/08/25	12	83.58	0	0.00	83.40	12	5,850	0.21%
2021/08/13	1	82.50	0	0.00	83.00	1	5,914	0.02%
2021/08/10	0	0.00	1	84.90	85.30	-1	5,891	-0.02%
2021/08/09	0	0.00	3	87.67	86.00	-3	5,919	-0.05%
2021/08/06	0	0.00	2	85.00	84.80	-2	5,888	-0.03%
2021/08/03	0	0.00	1	87.20	88.00	-1	6,078	-0.02%
2021/07/28	2	85.80	2	85.20	85.90	0	6,249	0.00%
2021/07/27	3	92.17	1	92.00	89.30	2	6,322	0.03%
2021/07/26	5	91.34	2	92.15	91.70	3	6,284	0.05%
2021/07/23	0	0.00	5	90.10	89.20	-5	6,240	-0.08%
2021/07/22	6	88.82	0	0.00	89.20	6	6,484	0.09%
2021/07/21	7	88.37	1	89.20	88.20	6	6,516	0.09%
2021/07/20	3	86.90	0	0.00	86.60	3	6,441	0.05%
2021/07/16	0	0.00	1	91.30	91.30	-1	6,365	-0.02%
2021/07/15	1	89.90	20	90.00	90.40	-19	6,363	-0.30%
2021/07/14	2	91.70	0	0.00	90.60	2	6,334	0.03%
2021/07/13	13	95.85	20	98.52	92.20	-7	6,255	-0.11%
2021/07/12	20	92.96	13	92.21	94.30	7	5,656	0.12%
2021/07/09	1	89.80	25	90.06	90.20	-24	5,498	-0.44%
2021/07/08	0	0.00	8	91.61	91.10	-8	5,553	-0.14%
2021/07/07	3	91.63	0	0.00	90.80	3	5,573	0.05%
2021/07/06	8	94.46	5	96.00	92.10	3	5,563	0.05%
2021/07/05	32	91.43	24	91.80	91.60	8	5,337	0.15%
2021/07/02	1	90.10	11	88.18	89.20	-10	5,510	-0.18%
2021/07/01	4	88.63	0	0.00	88.00	4	5,490	0.07%
2021/06/30	4	91.70	6	91.53	92.00	-2	5,433	-0.04%
2021/06/29	6	90.65	6	92.27	92.50	0	5,408	0.00%
2021/06/28	26	92.34	3	93.33	92.40	23	5,203	0.44%
2021/06/25	19	91.54	10	91.12	91.00	9	4,772	0.19%
2021/06/24	0	0.00	2	84.75	86.20	-2	4,312	-0.05%
2021/06/23	0	0.00	6	81.60	81.90	-6	4,197	-0.14%
2021/06/22	3	80.10	0	0.00	79.70	3	4,216	0.07%
2021/06/21	3	81.40	0	0.00	80.80	3	4,232	0.07%
2021/06/18	8	81.96	6	82.30	83.30	2	4,293	0.05%
2021/06/17	0	0.00	1	81.50	82.00	-1	4,371	-0.02%
2021/06/16	3	81.70	0	0.00	80.90	3	4,455	0.07%
2021/06/15	1	81.80	0	0.00	82.00	1	4,576	0.02%
2021/06/09	0	0.00	1	80.90	80.50	-1	4,810	-0.02%
2021/06/08	0	0.00	1	81.20	79.90	-1	4,865	-0.02%
2021/06/07	3	79.27	1	78.80	80.90	2	5,077	0.04%
2021/06/04	0	0.00	1	81.20	81.00	-1	5,210	-0.02%
2021/06/03	2	81.85	1	81.50	81.90	1	5,331	0.02%
2021/06/01	2	83.25	8	82.98	82.50	-6	5,826	-0.10%
2021/05/31	4	81.68	2	81.75	82.00	2	5,898	0.03%
2021/05/28	3	80.77	3	80.93	81.20	0	5,980	0.00%
2021/05/27	6	79.00	6	79.28	79.20	0	6,098	0.00%
2021/05/26	1	78.70	2	80.00	79.00	-1	6,293	-0.02%
2021/05/25	2	78.55	0	0.00	78.20	2	6,397	0.03%
2021/05/21	0	0.00	2	76.55	76.20	-2	6,937	-0.03%
2021/05/20	0	0.00	2	74.95	73.90	-2	7,728	-0.03%
2021/05/18	1	70.00	2	71.80	73.60	-1	8,963	-0.01%
2021/05/14	1	73.30	4	73.65	73.50	-3	9,000	-0.03%
2021/05/13	5	73.58	0	0.00	74.20	5	9,084	0.06%
2021/05/12	1	77.40	5	71.44	72.00	-4	9,244	-0.04%
2021/05/11	5.1	78.31	1	78.30	77.60	4.1	9,154	0.04%
2021/05/06	3	77.50	3	77.97	76.90	0	9,143	0.00%
2021/05/04	20	79.15	11	81.25	78.10	9	9,146	0.10%
2021/05/03	1	86.80	10	85.90	85.60	-9	9,019	-0.10%
2021/04/29	0	0.00	1	89.30	88.70	-1	8,986	-0.01%
2021/04/28	4	90.80	2	93.35	90.70	2	8,972	0.02%
2021/04/27	0	0.00	7	89.74	91.20	-7	8,731	-0.08%
2021/04/26	8	89.36	0	0.00	88.90	8	8,680	0.09%
2021/04/21	1	88.50	0	0.00	88.80	1	8,661	0.01%
2021/04/20	0	0.00	2	89.00	90.00	-2	8,621	-0.02%
2021/04/15	3	88.23	4	89.30	89.30	-1	8,847	-0.01%
2021/04/14	3	87.27	2	88.30	87.40	1	8,872	0.01%
2021/04/13	0	0.00	4	90.10	88.10	-4	8,858	-0.05%
2021/04/12	1	90.80	0.2	91.20	90.00	0.8	8,845	0.01%
2021/04/09	9	92.93	8	91.58	90.70	1	8,899	0.01%
2021/04/08	19	92.50	19	92.04	93.30	0	8,771	0.00%
2021/04/07	5	89.12	2	89.40	89.20	3	8,521	0.04%
2021/04/06	3	88.97	16	88.54	87.70	-13	8,521	-0.15%
2021/04/01	18	90.68	34	89.90	89.70	-16	8,460	-0.19%
2021/03/31	1	89.90	10	89.54	89.30	-9	8,378	-0.11%
2021/03/30	1	88.70	0	0.00	88.90	1	8,353	0.01%
2021/03/29	1	88.60	1	88.90	88.80	0	8,334	0.00%
2021/03/26	1	87.70	1	88.10	88.20	0	8,323	0.00%
2021/03/25	1	86.30	0.2	86.50	86.30	0.8	8,295	0.01%
2021/03/24	4	87.60	0	0.00	87.50	4	8,304	0.05%
2021/03/23	4	87.73	4	87.10	87.10	0	8,284	0.00%
2021/03/22	6	90.47	7	91.30	88.80	-1	8,227	-0.01%
2021/03/19	1	91.40	1	91.50	91.10	0	8,208	0.00%
2021/03/18	6	90.97	10	91.26	91.20	-4	8,174	-0.05%
2021/03/17	8	91.01	0	0.00	89.30	8	8,218	0.10%
2021/03/16	45	90.88	3	90.63	89.90	42	8,359	0.50%
2021/03/15	1	89.80	1	89.10	88.80	0	8,476	0.00%
2021/03/11	5	91.84	5	91.05	90.10	0	8,423	0.00%
2021/03/10	1	91.10	2	90.55	90.40	-1	8,239	-0.01%
2021/03/09	4	87.93	3	88.13	89.20	1	8,160	0.01%
2021/03/08	1	89.70	0	0.00	87.00	1	8,088	0.01%
2021/03/05	1	90.40	2	91.20	88.10	-1	8,016	-0.01%
2021/03/04	1	87.70	0	0.00	86.10	1	7,670	0.01%
2021/03/03	1	91.40	2	87.60	89.80	-1	7,702	-0.01%
2021/03/02	0	0.00	1	89.50	88.90	-1	7,600	-0.01%
2021/02/26	3	90.17	0	0.00	92.00	3	7,479	0.04%
2021/02/25	2	91.10	0	0.00	89.70	2	7,279	0.03%
2021/02/24	1	90.70	4	91.90	90.70	-3	7,132	-0.04%
2021/02/23	3	92.70	3	92.97	93.20	0	6,872	0.00%
2021/02/22	13	98.65	2	98.45	95.80	11	6,549	0.17%
2021/02/19	10	87.53	215	88.55	94.00	-205	5,820	-3.52%	大賣/鉅額交易
2021/02/18	3	84.30	216	84.50	85.50	-213	4,952	-4.30%	大賣/鉅額交易
2021/02/17	1	75.80	2	77.40	77.80	-1	4,570	-0.02%
2021/02/05	7	76.30	0	0.00	75.60	7	4,508	0.16%
2021/02/04	24	76.85	27	77.04	77.10	-3	4,465	-0.07%
2021/02/03	4	76.00	3	78.10	75.70	1	4,357	0.02%
2021/01/29	1	74.40	0	0.00	73.80	1	4,167	0.02%
2021/01/28	0	0.00	1	74.70	74.30	-1	4,016	-0.02%
2021/01/27	0	0.00	1	74.00	74.80	-1	3,975	-0.03%
2021/01/26	1	73.00	1	73.90	72.90	0	3,935	0.00%
2021/01/25	1	74.50	2	74.60	73.90	-1	3,903	-0.03%
2021/01/22	0	0.00	1	73.70	73.20	-1	3,877	-0.03%
2021/01/21	2	72.80	0	0.00	71.00	2	3,846	0.05%
2021/01/20	2	73.70	0	0.00	72.10	2	3,809	0.05%
2021/01/19	0	0.00	1	75.60	75.20	-1	3,750	-0.03%
2021/01/18	3	73.33	1	73.50	73.80	2	3,709	0.05%
2021/01/14	8	77.35	8	77.66	77.70	0	3,619	0.00%
2021/01/12	4	77.55	2	78.00	76.10	2	3,555	0.06%
2021/01/11	8	79.39	9	79.62	79.90	-1	3,465	-0.03%
2021/01/08	2	77.00	2	77.90	77.60	0	3,298	0.00%
2021/01/07	1	75.80	8	76.78	77.10	-7	3,212	-0.22%
2021/01/06	3	75.83	3	78.00	74.60	0	3,156	0.00%
2021/01/05	4	77.55	1	77.10	77.50	3	3,075	0.10%
2021/01/04	2.1	76.62	6	75.23	78.00	-3.9	3,019	-0.13%
2020/12/24	2	73.10	0	0.00	72.70	2	2,779	0.07%
2020/12/23	1	70.60	1	71.20	71.70	0	2,781	0.00%
2020/12/22	5	72.32	1	72.50	70.20	4	2,781	0.14%
2020/12/21	1	71.70	1	72.50	72.20	0	2,772	0.00%
2020/12/18	1	74.10	1	74.50	73.60	0	2,747	0.00%
2020/12/17	0	0.00	1	71.90	72.30	-1	2,701	-0.04%
2020/12/16	1	73.70	0	0.00	72.50	1	2,699	0.04%
2020/12/15	2	73.25	7	73.16	72.20	-5	2,672	-0.19%
2020/12/14	6	76.27	4	76.75	75.50	2	2,592	0.08%
2020/12/11	6	78.12	4	79.10	77.20	2	2,545	0.08%
2020/12/10	13	79.30	4	78.73	79.90	9	2,382	0.38%
2020/12/09	2	76.50	12	79.00	78.80	-10	2,176	-0.46%
2020/12/08	1	73.30	0	0.00	73.30	1	1,938	0.05%
2020/12/07	1	72.40	0	0.00	72.50	1	1,922	0.05%
2020/12/03	0	0.00	3	73.33	74.20	-3	1,868	-0.16%
2020/12/02	0	0.00	1	74.20	73.90	-1	1,793	-0.06%
2020/12/01	2	72.30	0	0.00	72.40	2	1,747	0.11%
2020/11/30	2	73.35	0	0.00	73.20	2	1,727	0.12%
2020/11/27	6	72.60	6	73.58	74.00	0	1,682	0.00%
2020/11/26	2	71.00	0	0.00	70.70	2	1,507	0.13%
2020/11/19	1	69.80	1	69.70	69.30	0	1,458	0.00%
2020/11/18	15	70.74	0	0.00	70.30	15	1,453	1.03%
2020/11/17	0	0.00	1	69.50	69.40	-1	1,379	-0.07%
2020/11/16	1	68.70	0	0.00	68.70	1	1,424	0.07%
2020/11/11	1	68.50	1.9	68.84	68.80	-0.9	1,410	-0.06%
2020/11/09	1	67.60	1	66.70	67.90	0	1,366	0.00%
2020/10/22	0	0.00	1	65.90	65.30	-1	1,660	-0.06%
2020/10/21	4	66.70	0	0.00	66.40	4	1,705	0.23%
2020/10/16	1	65.10	1	64.80	64.80	0	1,906	0.00%
2020/10/14	0	0.00	2	67.00	66.60	-2	1,992	-0.10%
2020/10/08	1	66.50	1	66.40	66.00	0	2,110	0.00%
2020/10/06	1	65.40	2	65.35	65.40	-1	2,244	-0.04%
2020/09/30	1	64.20	0	0.00	64.40	1	2,637	0.04%
2020/09/28	0	0.00	2	64.50	65.30	-2	3,547	-0.06%
2020/09/25	3	62.87	1	62.20	62.20	2	3,596	0.06%
2020/09/24	1	63.80	0	0.00	63.90	1	3,593	0.03%
2020/09/22	1	66.30	0	0.00	66.10	1	3,637	0.03%
2020/09/17	0	0.00	1	67.70	67.90	-1	3,672	-0.03%
2020/09/16	0	0.00	1	67.20	66.90	-1	3,674	-0.03%
2020/09/15	0	0.00	1	66.80	66.80	-1	3,674	-0.03%
2020/09/14	1	66.70	3	66.37	66.30	-2	3,807	-0.05%
2020/09/11	1	63.80	3	63.80	64.00	-2	3,815	-0.05%
2020/09/08	0	0.00	2	65.10	65.10	-2	3,898	-0.05%
2020/09/04	3	66.10	1	66.40	66.40	2	3,990	0.05%
2020/09/03	0	0.00	2	67.40	67.50	-2	4,170	-0.05%
2020/09/02	0	0.00	3	67.63	68.20	-3	4,182	-0.07%
2020/08/31	0	0.00	1	66.00	66.00	-1	4,173	-0.02%
2020/08/27	0	0.00	1	66.00	66.10	-1	4,267	-0.02%
2020/08/26	0	0.00	1	65.10	66.60	-1	4,415	-0.02%
2020/08/24	1	64.00	7	64.14	64.30	-6	4,426	-0.14%
2020/08/21	1	64.70	0	0.00	65.00	1	4,434	0.02%
2020/08/20	1	63.30	0	0.00	63.60	1	4,430	0.02%
2020/08/18	0	0.00	5	70.24	70.30	-5	4,369	-0.11%
2020/08/17	1	70.60	1	71.30	70.80	0	4,367	0.00%
2020/08/14	0	0.00	1	69.80	70.70	-1	4,370	-0.02%
2020/08/13	0	0.00	2	71.40	70.00	-2	4,368	-0.05%
2020/08/12	1	70.50	0	0.00	69.90	1	4,365	0.02%
2020/08/11	0	0.00	1	70.30	71.10	-1	4,377	-0.02%
2020/08/10	0	0.00	4	70.35	69.90	-4	4,387	-0.09%
2020/08/07	10	72.30	29	71.10	70.80	-19	4,407	-0.43%
2020/08/06	5	71.60	7	71.61	71.60	-2	4,397	-0.05%
2020/08/05	14	71.14	2	71.10	71.30	12	4,403	0.27%
2020/08/04	11	70.17	0	0.00	69.90	11	4,400	0.25%
2020/08/03	0	0.00	1	69.00	69.00	-1	4,527	-0.02%
2020/07/30	1	69.40	0	0.00	69.40	1	4,592	0.02%
2020/07/29	0	0.00	3	68.47	68.50	-3	4,577	-0.07%
2020/07/28	3	67.97	0	0.00	67.30	3	4,577	0.07%
2020/07/27	1	70.70	0	0.00	69.00	1	4,590	0.02%
2020/07/24	2	70.05	1	70.40	70.40	1	4,594	0.02%
2020/07/23	0	0.00	1	72.80	72.30	-1	4,568	-0.02%
2020/07/22	1	74.40	0	0.00	73.00	1	4,581	0.02%
2020/07/21	1	72.30	1	72.30	72.00	0	4,496	0.00%
2020/07/20	1	71.30	2	71.20	71.00	-1	4,452	-0.02%
2020/07/17	1	71.00	1	71.40	71.20	0	4,448	0.00%
2020/07/16	1	72.20	0	0.00	71.50	1	4,457	0.02%
2020/07/15	0	0.00	2	71.40	71.20	-2	4,439	-0.05%
2020/07/14	0	0.00	11	73.42	72.60	-11	4,456	-0.25%
2020/07/13	12	75.58	0	0.00	75.20	12	4,414	0.27%
2020/07/10	5	76.62	9	76.27	75.00	-4	4,421	-0.09%
2020/07/09	11	80.14	2	80.50	79.90	9	4,363	0.21%
2020/07/08	26	80.81	13	80.95	81.40	13	4,194	0.31%
2020/07/07	12	72.84	21	76.96	77.10	-9	3,612	-0.25%
2020/07/06	10	71.50	2	71.90	72.10	8	3,368	0.24%
2020/07/02	0	0.00	1	71.40	71.20	-1	3,431	-0.03%
2020/07/01	0	0.00	1	71.10	71.00	-1	3,440	-0.03%
2020/06/30	2	70.30	0	0.00	70.10	2	3,412	0.06%
2020/06/23	0	0.00	3	70.00	70.10	-3	3,459	-0.09%
2020/06/19	2	71.70	2	72.00	70.00	0	3,529	0.00%
2020/06/18	1	71.10	0	0.00	70.70	1	3,433	0.03%
2020/06/17	1	70.50	1	70.60	70.30	0	3,447	0.00%
2020/06/16	0	0.00	9	69.57	69.70	-9	3,475	-0.26%
2020/06/15	4	68.43	16	69.32	68.00	-12	3,541	-0.34%
2020/06/11	2	70.80	11	71.26	69.90	-9	3,586	-0.25%
2020/06/10	14	74.09	2	74.45	72.20	12	3,590	0.33%
2020/06/09	0	0.00	1	72.50	72.40	-1	3,506	-0.03%
2020/06/08	3	71.80	7	71.86	71.50	-4	3,570	-0.11%
2020/06/04	2	71.40	0	0.00	71.40	2	3,593	0.06%
2020/06/03	1	73.40	0	0.00	72.40	1	3,618	0.03%
2020/06/02	2	72.70	4	72.85	72.30	-2	3,568	-0.06%
2020/06/01	0	0.00	8	70.24	70.60	-8	3,436	-0.23%
2020/05/29	0	0.00	6	68.70	68.50	-6	3,434	-0.17%
2020/05/28	0	0.00	1	71.00	68.80	-1	3,474	-0.03%
2020/05/26	2	70.10	4	70.00	69.50	-2	3,585	-0.06%
2020/05/25	0	0.00	2	68.30	69.00	-2	3,620	-0.06%
2020/05/22	2	68.20	2	68.00	68.10	0	3,694	0.00%
2020/05/21	2	69.90	0	0.00	69.60	2	3,740	0.05%
2020/05/20	2	69.00	0	0.00	68.20	2	3,767	0.05%
2020/05/19	3	68.13	0	0.00	68.00	3	3,884	0.08%
2020/05/18	1	66.70	0	0.00	67.30	1	4,012	0.02%
2020/05/15	2	66.95	0	0.00	67.20	2	4,013	0.05%
2020/05/14	2	68.55	0	0.00	68.80	2	4,008	0.05%
2020/05/13	2	71.00	0	0.00	70.80	2	4,004	0.05%
2020/05/12	7	71.23	0	0.00	71.00	7	4,052	0.17%
2020/05/11	0	0.00	2	70.70	70.90	-2	4,099	-0.05%
2020/05/08	2	70.50	99	70.77	70.70	-97	4,087	-2.37%
2020/05/06	0	0.00	4	71.25	71.30	-4	3,944	-0.10%
2020/05/05	0	0.00	1	71.10	71.20	-1	3,964	-0.03%
2020/05/04	1	70.80	0	0.00	70.70	1	4,041	0.02%
2020/04/30	0	0.00	4	72.70	72.60	-4	4,096	-0.10%
2020/04/29	1	72.00	1	72.00	71.30	0	4,105	0.00%
2020/04/28	0	0.00	6	70.87	70.40	-6	4,132	-0.15%
2020/04/27	0	0.00	3	70.20	70.40	-3	4,228	-0.07%
2020/04/24	1	68.20	2	68.90	68.20	-1	4,231	-0.02%
2020/04/23	2	68.50	2	68.90	68.50	0	4,294	0.00%
2020/04/21	1	68.20	1	67.80	67.50	0	4,488	0.00%
2020/04/20	0	0.00	3	69.93	70.40	-3	4,530	-0.07%
2020/04/17	7	70.27	7	70.07	69.20	0	4,584	0.00%
2020/04/16	2	69.95	2	70.20	69.70	0	4,725	0.00%
2020/04/15	3	69.37	2	69.80	70.10	1	4,829	0.02%
2020/04/14	1	69.20	14	69.49	69.70	-13	4,917	-0.26%
2020/04/13	11	68.07	3	67.57	67.40	8	5,160	0.16%
2020/04/10	2	66.80	0	0.00	66.80	2	5,536	0.04%
2020/04/09	6	68.48	10	68.08	67.30	-4	5,868	-0.07%
2020/04/08	1	66.10	7	68.09	68.40	-6	6,121	-0.10%
2020/04/07	6	66.00	6	67.12	66.60	0	6,268	0.00%
2020/04/06	5	62.48	0	0.00	62.40	5	6,416	0.08%
2020/03/31	5	62.10	1	62.10	61.00	4	7,310	0.05%
2020/03/30	2	60.50	2	59.60	61.90	0	7,651	0.00%
2020/03/27	5	62.40	1	62.20	61.00	4	7,928	0.05%
2020/03/26	0	0.00	3	60.50	61.80	-3	8,385	-0.04%
2020/03/25	0	0.00	1	61.60	61.60	-1	8,673	-0.01%
2020/03/24	10	57.30	2	57.90	58.90	8	8,750	0.09%
2020/03/23	3	55.10	3	54.67	54.10	0	8,864	0.00%
2020/03/20	44	55.76	2	57.40	57.50	42	9,195	0.46%
2020/03/19	2	53.05	7	52.44	52.30	-5	9,238	-0.05%
2020/03/18	3	61.60	8	59.29	58.10	-5	9,165	-0.05%
2020/03/17	60	62.14	8	60.94	60.20	52	9,235	0.56%
2020/03/16	6	68.58	0	0.00	62.00	6	9,171	0.07%
2020/03/13	8	65.25	6	67.97	68.00	2	9,102	0.02%
2020/03/12	3	75.83	6	72.53	71.00	-3	9,013	-0.03%
2020/03/11	2	79.50	0	0.00	78.50	2	8,929	0.02%
2020/03/10	1	78.50	0	0.00	80.80	1	8,950	0.01%
2020/03/09	1	80.00	2	80.50	79.00	-1	8,906	-0.01%
2020/03/05	1	84.90	1	84.90	84.60	0	8,831	0.00%
2020/03/04	4	83.60	3	83.90	83.70	1	8,817	0.01%
2020/03/03	2	83.90	1	83.80	83.70	1	8,805	0.01%
2020/02/27	53	87.52	2	85.50	83.70	51	8,723	0.58%
2020/02/26	3	90.00	5	88.88	88.30	-2	8,644	-0.02%
2020/02/25	4	90.70	3	90.80	90.30	1	8,605	0.01%
2020/02/24	3	89.50	5	91.58	91.90	-2	8,532	-0.02%
2020/02/21	4	90.70	6	90.40	90.70	-2	8,502	-0.02%
2020/02/20	33	91.56	6	92.27	91.00	27	8,474	0.32%
2020/02/19	2	90.75	3	90.23	92.10	-1	8,358	-0.01%
2020/02/13	0	0.00	2	87.80	87.80	-2	8,200	-0.02%
2020/02/12	80	88.01	2	88.00	88.50	78	8,187	0.95%
2020/02/11	8	84.91	9	85.13	85.50	-1	8,131	-0.01%
2020/02/10	4	83.38	4	84.70	84.00	0	8,140	0.00%
2020/02/07	0	0.00	1	87.00	85.40	-1	8,138	-0.01%
2020/02/06	2	87.85	0	0.00	88.00	2	8,139	0.02%
2020/02/05	2	89.20	2	86.70	86.70	0	8,141	0.00%
2020/02/04	1	87.30	2	87.00	87.60	-1	8,089	-0.01%
2020/02/03	2	80.80	3	83.37	84.80	-1	8,065	-0.01%
2020/01/31	3	87.17	2	87.00	86.50	1	8,256	0.01%
2020/01/30	0	0.00	2	87.90	86.60	-2	8,282	-0.02%
2020/01/20	5	95.90	6	95.05	96.20	-1	8,158	-0.01%
2020/01/17	5	96.52	1	95.00	95.00	4	8,174	0.05%
2020/01/16	52	96.55	0	0.00	96.60	52	8,264	0.63%
2020/01/15	51	96.62	2	96.40	95.50	49	8,159	0.60%
2020/01/14	0	0.00	3	98.43	98.30	-3	8,055	-0.04%
2020/01/13	2	97.50	2	97.40	98.20	0	7,961	0.00%
2020/01/10	153	99.40	1	102.00	97.00	152	7,897	1.92%	大買/鉅額交易
2020/01/09	2	99.30	2	99.90	100.50	0	7,686	0.00%
2020/01/08	3	99.20	5	99.08	97.40	-2	7,556	-0.03%
2020/01/07	6	102.05	3	99.10	99.20	3	7,403	0.04%
2020/01/06	4	107.88	4	105.25	103.00	0	7,077	0.00%
2020/01/03	5	105.20	12	104.71	104.50	-7	6,656	-0.11%
2020/01/02	20	110.00	1	113.00	108.50	19	6,306	0.30%
2019/12/31	5	106.40	6	106.75	108.00	-1	6,011	-0.02%
2019/12/30	7	106.43	13	105.96	105.50	-6	5,801	-0.10%
2019/12/27	17	106.68	3	106.83	106.00	14	5,576	0.25%
2019/12/26	6	106.67	10	106.15	106.50	-4	5,269	-0.08%
2019/12/25	7	98.23	9	100.11	101.50	-2	4,672	-0.04%
2019/12/24	7	96.37	3	96.83	96.50	4	4,318	0.09%
2019/12/23	7	95.97	15	95.90	95.80	-8	4,028	-0.20%
2019/12/20	0	0.00	14	88.46	88.90	-14	3,572	-0.39%
2019/12/19	1	86.80	2	87.00	85.60	-1	3,250	-0.03%
2019/12/18	0.1	86.60	4	86.03	86.50	-3.9	3,126	-0.12%
2019/12/17	6	86.55	16	86.07	86.00	-10	3,007	-0.33%
2019/12/16	2	82.60	9	81.70	82.80	-7	2,674	-0.26%
2019/12/13	2	79.55	6	79.90	79.10	-4	2,585	-0.15%
2019/12/12	7	81.61	9	80.77	80.20	-2	2,560	-0.08%
2019/12/05	8	79.58	2	78.90	78.70	6	2,519	0.24%
2019/12/02	1	77.70	2	77.40	77.40	-1	2,515	-0.04%
2019/11/29	6	78.23	0	0.00	78.40	6	2,554	0.23%
2019/11/28	1	77.60	1	77.90	77.80	0	2,560	0.00%
2019/11/27	1	78.30	0	0.00	78.70	1	2,591	0.04%
2019/11/26	0	0.00	2	78.50	78.90	-2	2,729	-0.07%
2019/11/25	1	77.50	3	77.63	77.40	-2	2,839	-0.07%
2019/11/22	2	76.80	0	0.00	76.50	2	2,859	0.07%
2019/11/21	0	0.00	1	76.50	76.50	-1	2,896	-0.03%
2019/11/20	3	76.53	0	0.00	76.60	3	2,931	0.10%
2019/11/18	1	78.20	0	0.00	78.10	1	2,988	0.03%
2019/11/15	2	78.30	0	0.00	78.20	2	3,030	0.07%
2019/11/14	0	0.00	2	78.60	77.70	-2	3,075	-0.07%
2019/11/13	1	79.10	0	0.00	79.10	1	3,136	0.03%
2019/11/11	3	80.73	2	80.10	79.70	1	3,175	0.03%
2019/11/08	1	83.00	0	0.00	83.00	1	3,204	0.03%
2019/11/07	2	83.60	1	83.70	83.60	1	3,248	0.03%
2019/11/06	4	84.80	88	84.60	84.20	-84	3,240	-2.59%
2019/11/05	2	85.25	4	85.98	85.20	-2	3,239	-0.06%
2019/11/04	4.1	85.50	2	86.00	85.40	2.1	3,240	0.06%
2019/11/01	3	85.13	5	84.94	85.30	-2	3,225	-0.06%
2019/10/31	1	84.40	3	84.47	84.00	-2	3,225	-0.06%
2019/10/30	12	85.96	4	86.00	84.90	8	3,181	0.25%
2019/10/29	1	84.70	4	83.98	84.80	-3	2,957	-0.10%
2019/10/25	2	83.85	1	83.60	83.00	1	2,909	0.03%
2019/10/24	6	83.57	13	83.65	84.30	-7	2,857	-0.24%
2019/10/23	0	0.00	1	81.70	81.10	-1	2,728	-0.04%
2019/10/22	1	80.10	3	80.70	80.10	-2	2,736	-0.07%
2019/10/18	1	80.40	1	80.70	80.80	0	2,802	0.00%
2019/10/16	1	79.60	1	80.30	79.80	0	2,929	0.00%
2019/10/14	1	79.50	0	0.00	78.90	1	3,284	0.03%
2019/10/07	0	0.00	1	81.60	81.10	-1	3,333	-0.03%
2019/10/04	0	0.00	3	81.03	81.00	-3	3,349	-0.09%
2019/10/03	1	80.90	0	0.00	80.60	1	3,366	0.03%
2019/10/02	2	80.50	5	81.12	81.50	-3	3,389	-0.09%
2019/09/27	2	78.50	0	0.00	78.30	2	3,409	0.06%
2019/09/26	3	80.10	0	0.00	79.30	3	3,494	0.09%
2019/09/25	4	79.13	0	0.00	79.30	4	3,539	0.11%
2019/09/24	0	0.00	3	81.53	81.20	-3	3,690	-0.08%
2019/09/23	2	81.30	0	0.00	81.00	2	3,757	0.05%
2019/09/20	1	80.30	3	80.47	80.70	-2	4,061	-0.05%
2019/09/19	4	80.70	2	80.65	80.40	2	4,033	0.05%
2019/09/18	1	81.70	0	0.00	81.50	1	4,017	0.02%
2019/09/17	1	81.90	0	0.00	81.90	1	4,030	0.02%
2019/09/16	0	0.00	1	81.60	81.50	-1	4,101	-0.02%
2019/09/12	1	82.50	1	83.10	82.60	0	4,166	0.00%
2019/09/10	1	82.30	1	82.30	82.30	0	4,277	0.00%
2019/09/09	5	83.82	3	84.10	83.60	2	4,317	0.05%
2019/09/06	2	85.10	1	85.80	85.30	1	4,528	0.02%
2019/09/05	0	0.00	2	86.35	85.90	-2	4,789	-0.04%
2019/09/04	0	0.00	1	84.90	85.50	-1	4,813	-0.02%
2019/09/03	0	0.00	1	87.00	84.70	-1	4,841	-0.02%
2019/08/30	1	86.00	1	85.70	85.70	0	4,851	0.00%
2019/08/29	21	87.53	9	86.87	86.10	12	4,820	0.25%
2019/08/28	1	87.60	2	85.90	87.70	-1	4,687	-0.02%
2019/08/23	3	87.00	2	85.60	85.10	1	4,534	0.02%
2019/08/22	3	86.83	4	86.33	85.80	-1	4,491	-0.02%
2019/08/21	0	0.00	10	85.75	85.30	-10	4,431	-0.23%
2019/08/20	0	0.00	17	84.84	85.30	-17	4,411	-0.39%
2019/08/19	7	86.03	0	0.00	84.10	7	4,378	0.16%
2019/08/16	1	84.50	62	84.49	85.00	-61	4,345	-1.40%
2019/08/15	0	0.00	1	81.00	82.60	-1	4,266	-0.02%
2019/08/14	3	82.30	3	82.03	82.30	0	4,258	0.00%
2019/08/13	1	80.90	0	0.00	80.70	1	4,238	0.02%
2019/08/12	1	82.20	1	81.70	82.90	0	4,208	0.00%
2019/08/08	0	0.00	11	79.20	79.50	-11	4,154	-0.26%
2019/08/06	14	75.55	1	76.90	79.50	13	4,196	0.31%
2019/08/05	31	79.01	0	0.00	78.00	31	4,198	0.74%
2019/08/02	25	81.30	0	0.00	80.60	25	4,196	0.60%
2019/07/31	3	81.57	3	83.23	83.40	0	4,220	0.00%
2019/07/30	5	83.68	1	85.30	81.80	4	4,191	0.10%
2019/07/29	4	85.60	0	0.00	85.10	4	4,203	0.10%
2019/07/26	0	0.00	1	85.40	85.40	-1	4,270	-0.02%
2019/07/25	4	85.05	3	85.27	86.00	1	4,275	0.02%
2019/07/24	6	84.52	5	84.14	84.30	1	4,282	0.02%
2019/07/23	2	86.00	0	0.00	84.80	2	4,307	0.05%
2019/07/22	0	0.00	7	85.66	84.90	-7	4,351	-0.16%
2019/07/19	7	84.77	4	85.45	85.00	3	4,365	0.07%
2019/07/18	2	86.95	1	88.40	85.00	1	4,337	0.02%
2019/07/17	31	90.47	3	89.03	87.20	28	4,321	0.65%
2019/07/16	4	87.30	3	87.20	86.80	1	4,094	0.02%
2019/07/11	5	86.96	5	86.42	86.00	0	4,338	0.00%
2019/07/09	0	0.00	1	84.80	84.00	-1	4,450	-0.02%
2019/07/08	6	85.08	5	85.00	85.10	1	4,593	0.02%
2019/07/05	1	87.00	2	86.10	86.40	-1	4,668	-0.02%
2019/07/04	1	86.40	10	85.90	86.00	-9	4,777	-0.19%
2019/07/03	21	89.97	4	89.50	87.00	17	4,814	0.35%
2019/07/02	2	88.90	4	88.50	88.50	-2	4,827	-0.04%
2019/07/01	3	91.60	22	91.80	89.70	-19	4,829	-0.39%
2019/06/27	18	87.71	9	86.83	86.90	9	5,131	0.18%
2019/06/26	1	81.00	1	82.10	82.40	0	4,997	0.00%
2019/06/25	23	81.33	21	81.05	81.30	2	5,226	0.04%
2019/06/24	3	81.83	0	0.00	82.70	3	5,489	0.05%
2019/06/21	8	83.61	7	81.84	80.80	1	6,009	0.02%
2019/06/20	20	83.92	8	83.88	84.00	12	6,228	0.19%
2019/06/19	2	82.45	2	82.75	82.20	0	6,977	0.00%
2019/06/18	1	82.90	4	81.60	80.80	-3	7,536	-0.04%
2019/06/17	2	83.00	3	81.73	83.00	-1	7,921	-0.01%
2019/06/14	6	82.12	4	81.55	81.60	2	7,923	0.03%
2019/06/13	12	80.71	12	80.63	80.40	0	7,774	0.00%
2019/06/12	1	75.10	1	73.80	76.00	0	7,605	0.00%
2019/06/11	1	74.70	1	74.70	74.10	0	7,906	0.00%
2019/06/10	2	72.40	1	73.00	73.50	1	8,015	0.01%
2019/06/06	1	71.70	0	0.00	70.00	1	8,052	0.01%
2019/06/05	1	72.70	0	0.00	72.30	1	8,025	0.01%
2019/06/04	0	0.00	2	72.50	72.10	-2	8,039	-0.02%
2019/06/03	2	72.35	23	72.20	72.20	-21	8,071	-0.26%
2019/05/31	94	73.97	1	74.10	73.60	93	8,119	1.15%
2019/05/30	2	72.80	4	72.70	73.10	-2	8,167	-0.02%
2019/05/28	20	73.00	16	72.96	72.70	4	8,263	0.05%
2019/05/27	1	71.70	1	72.30	72.30	0	8,334	0.00%
2019/05/24	0	0.00	1	73.70	72.60	-1	8,468	-0.01%
2019/05/23	0	0.00	1	73.80	72.90	-1	8,607	-0.01%
2019/05/22	1	77.30	1	76.50	75.50	0	9,113	0.00%
2019/05/20	0	0.00	1	74.60	75.20	-1	9,297	-0.01%
2019/05/17	3	76.57	0	0.00	75.00	3	9,366	0.03%
2019/05/15	3	79.90	0	0.00	80.00	3	9,406	0.03%
2019/05/14	5	78.30	5	79.14	80.60	0	9,518	0.00%
2019/05/13	5	79.78	3	79.77	78.50	2	9,507	0.02%
2019/05/09	4	81.80	5	82.86	82.00	-1	9,554	-0.01%
2019/05/07	1	86.90	0	0.00	86.00	1	9,573	0.01%
2019/05/06	3	86.50	3	86.00	85.70	0	9,611	0.00%
2019/05/03	2	90.70	9	90.00	89.70	-7	9,571	-0.07%
2019/05/02	0	0.00	1	88.10	88.00	-1	9,524	-0.01%
2019/04/29	0	0.00	0.1	85.80	85.50	-0.1	9,591	0.00%
2019/04/26	3	88.80	2	88.50	87.50	1	9,773	0.01%
2019/04/25	0	0.00	2	92.10	91.40	-2	9,894	-0.02%
2019/04/24	2	91.40	0	0.00	90.80	2	9,943	0.02%
2019/04/22	1	92.10	0	0.00	92.00	1	10,362	0.01%
2019/04/19	1	92.50	0	0.00	91.30	1	10,529	0.01%
2019/04/18	3	92.30	5	92.96	92.50	-2	10,755	-0.02%
2019/04/16	5	92.30	7	91.67	92.20	-2	10,632	-0.02%
2019/04/15	0	0.00	4	92.45	93.60	-4	10,584	-0.04%
2019/04/12	11	93.76	9	91.69	91.50	2	10,511	0.02%
2019/04/11	2	97.15	0	0.00	94.80	2	10,375	0.02%
2019/04/10	4	96.88	4	98.10	96.30	0	10,308	0.00%
2019/04/09	1	97.30	2	97.00	96.10	-1	10,267	-0.01%
2019/04/08	10	98.09	7	98.54	96.50	3	10,221	0.03%
2019/04/03	2	98.00	0	0.00	97.50	2	10,114	0.02%
2019/04/02	23	98.46	28	98.98	98.80	-5	10,066	-0.05%
2019/04/01	4	102.00	6	102.00	97.40	-2	9,895	-0.02%
2019/03/29	30	96.75	30	96.59	98.40	0	9,486	0.00%
2019/03/28	30	96.65	29	97.01	96.40	1	9,346	0.01%
2019/03/27	35	97.15	32	97.39	97.70	3	9,125	0.03%
2019/03/26	23	99.58	29	99.85	99.10	-6	8,857	-0.07%
2019/03/25	9	93.10	15	93.29	95.60	-6	8,350	-0.07%
2019/03/22	22	94.79	7	93.91	94.60	15	8,080	0.19%
2019/03/21	3	87.70	16	88.82	90.50	-13	7,287	-0.18%
2019/03/20	7	83.30	7	84.76	82.30	0	6,741	0.00%
2019/03/19	0	0.00	4	80.03	80.20	-4	6,353	-0.06%
2019/03/18	5	79.28	1	80.00	78.80	4	6,301	0.06%
2019/03/15	2	78.90	6	79.52	78.80	-4	6,244	-0.06%
2019/03/14	3	79.57	19	80.21	80.10	-16	6,161	-0.26%
2019/03/13	34	77.91	22	78.53	79.10	12	5,920	0.20%
2019/03/12	4	76.98	1	76.70	75.60	3	5,834	0.05%
2019/03/08	2	74.55	0	0.00	74.80	2	5,987	0.03%
2019/03/07	3	75.20	0	0.00	75.60	3	6,020	0.05%
2019/03/06	2	77.80	3	77.93	77.40	-1	6,106	-0.02%
2019/03/05	2	77.85	0	0.00	77.20	2	6,139	0.03%
2019/03/04	2	77.90	7	78.06	77.00	-5	6,128	-0.08%
2019/02/27	4	76.73	1	77.10	77.20	3	6,089	0.05%
2019/02/26	1	77.80	1	77.60	77.50	0	6,118	0.00%
2019/02/25	5	80.44	6	79.57	79.20	-1	6,320	-0.02%
2019/02/22	8	78.95	0	0.00	78.80	8	6,205	0.13%
2019/02/21	20	77.51	28	78.90	79.70	-8	6,066	-0.13%
2019/02/20	0	0.00	5	75.04	74.20	-5	5,579	-0.09%
2019/02/19	7	75.44	9	75.61	75.00	-2	5,591	-0.04%
2019/02/18	13	73.55	4	74.48	74.50	9	5,466	0.16%
2019/02/15	4	72.45	0	0.00	72.50	4	5,404	0.07%
2019/02/14	0	0.00	1	75.20	74.10	-1	5,410	-0.02%
2019/02/13	7	76.47	9	76.91	74.80	-2	5,440	-0.04%
2019/02/12	1	75.30	3	74.93	75.00	-2	5,329	-0.04%
2019/02/11	1	74.80	0	0.00	74.80	1	5,362	0.02%
2019/01/25	2	73.60	0	0.00	73.20	2	6,071	0.03%
2019/01/23	3	72.93	5	73.70	72.50	-2	6,125	-0.03%
2019/01/21	35	74.23	41	74.23	73.80	-6	6,157	-0.10%
2019/01/18	9	75.27	5	75.32	74.30	4	6,148	0.07%
2019/01/17	13	76.51	5	73.56	72.70	8	5,990	0.13%
2019/01/15	4	74.78	3	74.40	75.50	1	5,839	0.02%
2019/01/14	13	74.39	24	75.19	75.10	-11	5,709	-0.19%
2019/01/11	14	73.11	17	72.20	71.80	-3	5,386	-0.06%
2019/01/10	3	69.60	11	72.01	71.50	-8	5,164	-0.15%
2019/01/09	1	69.50	17	67.71	67.60	-16	4,877	-0.33%
2019/01/08	0	0.00	3	68.17	68.50	-3	4,827	-0.06%
2019/01/07	2	67.10	0	0.00	66.40	2	4,801	0.04%
2019/01/02	1	67.00	1	66.70	67.00	0	4,968	0.00%
2018/12/28	2	66.30	52	66.84	66.20	-50	4,990	-1.00%
2018/12/27	1	65.20	0	0.00	65.20	1	4,989	0.02%
2018/12/25	1	63.80	1	63.60	63.70	0	5,055	0.00%
2018/12/22	0	0.00	1	63.80	63.80	-1	5,205	-0.02%
2018/12/21	3	62.83	41	64.11	64.60	-38	5,238	-0.73%
2018/12/20	21	65.81	0	0.00	64.50	21	5,217	0.40%
2018/12/19	51	66.79	0	0.00	66.30	51	5,225	0.98%
2018/12/18	2	68.10	50	68.55	66.70	-48	5,263	-0.91%
2018/12/17	0	0.00	2	68.00	68.60	-2	5,355	-0.04%
2018/12/14	71	67.50	0	0.00	67.50	71	5,358	1.32%
2018/12/13	21	68.55	40	68.08	67.40	-19	5,338	-0.36%
2018/12/12	0	0.00	1	66.90	67.70	-1	5,285	-0.02%
2018/12/11	10	64.30	0	0.00	64.60	10	5,251	0.19%
2018/12/07	2	65.80	41	66.00	65.60	-39	5,273	-0.74%
2018/12/06	11	66.98	10	64.70	64.70	1	5,302	0.02%
2018/12/05	1	67.90	0	0.00	66.90	1	5,326	0.02%
2018/12/04	2	69.95	0	0.00	69.90	2	5,422	0.04%
2018/12/03	62	69.96	3	69.77	69.80	59	5,413	1.09%
2018/11/29	11	69.24	70	69.39	66.50	-59	5,216	-1.13%
2018/11/28	2	66.90	24	67.42	68.00	-22	5,100	-0.43%
2018/11/27	1	65.20	3	66.10	66.90	-2	5,032	-0.04%
2018/11/26	1	65.80	15	65.00	65.00	-14	4,961	-0.28%
2018/11/23	5	64.76	16	64.33	64.40	-11	4,940	-0.22%
2018/11/22	96	66.84	55	67.41	64.10	41	4,887	0.84%
2018/11/21	25	63.12	1	63.40	63.60	24	4,645	0.52%
2018/11/20	1	63.00	0	0.00	62.90	1	4,632	0.02%
2018/11/19	5	63.40	1	63.50	63.50	4	4,629	0.09%
2018/11/16	46	62.81	20	62.65	62.60	26	4,624	0.56%
2018/11/15	1	61.00	0	0.00	61.70	1	4,569	0.02%
2018/11/14	2	61.25	6	61.73	60.80	-4	4,587	-0.09%
2018/11/13	1	59.50	3	59.23	62.20	-2	4,617	-0.04%
2018/11/12	39	62.39	13	63.13	61.10	26	4,614	0.56%
2018/11/08	2	63.30	7	62.74	61.80	-5	4,694	-0.11%
2018/11/07	19	62.60	16	62.47	63.00	3	4,732	0.06%
2018/11/06	28	64.22	30	64.94	62.50	-2	4,522	-0.04%
2018/11/05	1	58.50	3	60.07	60.60	-2	4,226	-0.05%
2018/11/02	1	58.00	20	58.56	58.20	-19	4,408	-0.43%
2018/11/01	22	58.01	5	57.98	57.90	17	4,733	0.36%
2018/10/31	3	55.03	3	55.20	55.40	0	4,905	0.00%
2018/10/30	6	52.67	7	52.83	52.40	-1	4,885	-0.02%
2018/10/29	4	53.65	3	53.70	54.00	1	4,862	0.02%
2018/10/26	0	0.00	2	54.80	54.80	-2	4,844	-0.04%
2018/10/25	5	56.86	6	56.77	56.80	-1	4,816	-0.02%
2018/10/24	8	60.81	8	60.70	60.20	0	4,759	0.00%
2018/10/23	2	59.35	1	58.00	58.00	1	4,734	0.02%
2018/10/19	21	59.20	21	59.78	59.70	0	4,740	0.00%
2018/10/18	30	58.25	30	58.40	58.50	0	4,744	0.00%
2018/10/17	1	58.40	2	59.50	58.50	-1	4,821	-0.02%
2018/10/16	0	0.00	1	58.90	57.80	-1	4,898	-0.02%
2018/10/15	1	57.60	0	0.00	57.80	1	5,034	0.02%
2018/10/12	35	54.98	6	56.45	57.40	29	5,083	0.57%
2018/10/11	6	54.60	35	54.50	54.50	-29	5,070	-0.57%
2018/10/09	1	61.40	2	61.10	60.50	-1	5,094	-0.02%
2018/10/05	5	66.68	5	68.22	67.00	0	5,060	0.00%
2018/10/03	30	70.05	31	72.51	70.00	-1	5,118	-0.02%
2018/10/02	22	75.26	12	74.54	73.50	10	5,095	0.20%
2018/10/01	2	72.40	2	73.05	73.30	0	5,000	0.00%
2018/09/27	1	72.10	0	0.00	71.70	1	5,147	0.02%
2018/09/25	0	0.00	1	72.60	72.20	-1	5,172	-0.02%
2018/09/21	3	68.07	3	68.80	70.20	0	5,170	0.00%
2018/09/20	0	0.00	1	70.40	70.70	-1	5,080	-0.02%
2018/09/19	3	70.97	3	70.43	70.20	0	5,087	0.00%
2018/09/18	1	69.20	1	68.90	70.00	0	5,141	0.00%
2018/09/17	1	71.70	0	0.00	71.70	1	5,179	0.02%
2018/09/14	5	70.68	4	70.68	71.70	1	5,216	0.02%
2018/09/13	2	68.85	3	69.93	68.50	-1	5,236	-0.02%
2018/09/12	2	69.10	2	70.30	69.20	0	5,278	0.00%
2018/09/11	154	71.80	2	70.95	70.70	152	5,357	2.84%	大買/鉅額交易
2018/09/10	0	0.00	0	70.00	69.30	0	5,325	0.00%
2018/09/05	16	80.19	16	80.31	80.20	0	5,869	0.00%
2018/09/03	0	0.00	1	79.00	78.70	-1	6,833	-0.01%
2018/08/30	0	0.00	1	81.10	80.70	-1	7,340	-0.01%
2018/08/23	4	80.00	0	0.00	79.30	4	7,938	0.05%
2018/08/22	0	0.00	6	80.20	80.10	-6	7,956	-0.08%
2018/08/21	2	79.60	7	79.70	79.70	-5	8,028	-0.06%
2018/08/20	12	79.42	1	79.00	78.60	11	8,107	0.14%
2018/08/17	14	81.34	11	79.55	79.50	3	8,203	0.04%
2018/08/16	6	79.70	5	79.40	80.00	1	8,362	0.01%
2018/08/15	23	81.98	23	80.10	80.00	0	8,296	0.00%
2018/08/14	6	81.15	2	82.30	81.60	4	8,375	0.05%
2018/08/13	4	85.05	3	82.73	82.60	1	8,370	0.01%
2018/08/10	5	90.14	3	90.83	88.30	2	8,213	0.02%
2018/08/09	27	90.62	30	90.26	90.80	-3	8,330	-0.04%
2018/08/08	16	87.71	32	90.22	92.20	-16	8,183	-0.20%
2018/08/07	10	83.76	3	82.87	83.90	7	7,839	0.09%
2018/08/03	0	0.00	7	88.20	88.70	-7	7,762	-0.09%
2018/08/02	25	88.15	29	88.52	88.10	-4	7,787	-0.05%
2018/08/01	15	90.57	6	89.28	89.10	9	7,823	0.12%
2018/07/31	17	89.19	17	89.01	89.30	0	7,818	0.00%
2018/07/30	21	90.28	22	90.17	89.70	-1	7,938	-0.01%
2018/07/27	0	0.00	3	89.80	89.20	-3	7,938	-0.04%
2018/07/26	0	0.00	3	89.23	88.10	-3	7,950	-0.04%
2018/07/25	5	89.68	0	0.00	88.50	5	7,991	0.06%
2018/07/24	1	88.50	150	87.78	89.00	-149	8,123	-1.83%	大賣/鉅額交易
2018/07/23	42	88.76	42	89.84	89.50	0	8,134	0.00%
2018/07/20	4	92.30	2	93.40	92.20	2	8,180	0.02%
2018/07/18	0	0.00	1	90.10	90.30	-1	8,211	-0.01%
2018/07/17	13	92.97	11	92.06	91.90	2	8,406	0.02%
2018/07/13	4	92.25	4	91.38	91.00	0	8,549	0.00%
2018/07/12	8	91.74	3	90.07	91.50	5	8,961	0.06%
2018/07/10	7	88.87	5	88.90	88.90	2	9,647	0.02%
2018/07/09	1	87.80	0	0.00	87.30	1	9,676	0.01%
2018/07/06	22	86.42	23	88.88	89.40	-1	9,702	-0.01%
2018/07/05	34	87.64	36	88.14	86.00	-2	9,703	-0.02%
2018/07/04	0	0.00	6	90.08	90.20	-6	9,695	-0.06%
2018/07/03	1	90.50	0	0.00	90.50	1	9,676	0.01%
2018/07/02	7	94.64	5	92.00	92.00	2	9,669	0.02%
2018/06/29	5	92.50	8	93.60	94.00	-3	9,665	-0.03%
2018/06/28	6	91.80	5	91.70	91.70	1	9,635	0.01%
2018/06/27	24	91.08	23	91.19	90.90	1	9,654	0.01%
2018/06/26	4	91.75	3	92.00	92.50	1	9,635	0.01%
2018/06/25	2	96.70	3	96.30	93.30	-1	9,602	-0.01%
2018/06/22	1	96.20	1	97.10	96.80	0	9,646	0.00%
2018/06/21	27	99.96	21	100.00	98.50	6	9,690	0.06%
2018/06/20	30	100.14	25	99.82	99.00	5	9,823	0.05%
2018/06/19	3	104.17	8	104.94	102.00	-5	9,921	-0.05%
2018/06/15	4	108.00	9	109.00	107.00	-5	10,086	-0.05%
2018/06/14	46	109.96	43	110.24	110.00	3	10,122	0.03%
2018/06/13	11	112.68	15	113.37	109.50	-4	10,003	-0.04%
2018/06/12	74	112.86	73	113.39	111.50	1	9,896	0.01%
2018/06/11	33	111.12	33	111.97	111.00	0	9,973	0.00%
2018/06/08	24	103.56	19	106.63	107.50	5	9,426	0.05%
2018/06/07	6	100.33	5	97.96	97.90	1	9,122	0.01%
2018/06/06	23	100.70	23	101.07	99.30	0	9,083	0.00%
2018/06/05	11	98.88	18	99.07	98.90	-7	9,182	-0.08%
2018/06/01	0	0.00	11	94.97	94.70	-11	9,016	-0.12%
2018/05/31	3	94.67	8	94.88	94.70	-5	9,096	-0.05%
2018/05/30	1	93.10	1	93.30	93.20	0	9,150	0.00%
2018/05/29	9	97.36	9	95.51	95.50	0	9,289	0.00%
2018/05/28	6	96.38	13	96.65	95.90	-7	9,717	-0.07%
2018/05/25	16	96.21	13	96.72	95.20	3	9,996	0.03%
2018/05/24	20	95.26	16	95.46	95.00	4	9,908	0.04%
2018/05/23	6	93.25	7	91.96	92.10	-1	9,867	-0.01%
2018/05/22	35	94.79	19	92.82	92.50	16	9,902	0.16%
2018/05/21	36	92.91	43	92.70	92.50	-7	9,906	-0.07%
2018/05/18	4	91.50	5	90.72	90.20	-1	9,899	-0.01%
2018/05/17	11	92.58	18	93.11	92.20	-7	10,010	-0.07%
2018/05/16	16	89.81	17	91.03	90.00	-1	9,969	-0.01%
2018/05/15	9	89.32	6	88.60	88.30	3	10,102	0.03%
2018/05/14	10	88.33	10	88.67	88.60	0	10,327	0.00%
2018/05/11	11	91.86	2	92.50	90.00	9	10,396	0.09%
2018/05/10	10	91.99	12	91.27	91.30	-2	10,518	-0.02%
2018/05/09	21	92.72	15	91.09	90.30	6	10,770	0.06%
2018/05/08	2	91.10	1	91.30	90.70	1	10,944	0.01%
2018/05/07	11	92.34	14	92.81	92.30	-3	11,138	-0.03%
2018/05/04	26	90.45	23	91.44	89.80	3	11,659	0.03%
2018/05/03	11	90.47	10	89.20	89.20	1	11,957	0.01%
2018/05/02	7	92.54	7	90.84	90.40	0	12,704	0.00%
2018/04/30	21	89.63	20	91.74	92.40	1	13,070	0.01%
2018/04/27	7	90.23	7	90.87	91.00	0	12,940	0.00%
2018/04/26	22	91.90	35	90.54	89.90	-13	12,914	-0.10%
2018/04/25	13	95.21	24	95.71	95.30	-11	12,840	-0.09%
2018/04/24	22	96.85	18	96.18	95.00	4	12,816	0.03%
2018/04/23	49	101.83	30	99.55	99.50	19	12,740	0.15%
2018/04/20	14	106.04	31	108.34	106.50	-17	12,537	-0.14%
2018/04/19	19	107.87	12	106.63	106.50	7	12,413	0.06%
2018/04/18	38	109.26	20	112.15	107.00	18	12,497	0.14%
2018/04/17	51	108.77	64	110.87	109.50	-13	12,046	-0.11%
2018/04/16	7	104.43	9	104.67	104.00	-2	11,418	-0.02%
2018/04/13	12	102.54	5	102.50	102.50	7	11,333	0.06%
2018/04/12	1	102.50	3	102.50	102.00	-2	11,311	-0.02%
2018/04/11	2	105.00	7	103.50	101.50	-5	11,358	-0.04%
2018/04/10	15	102.23	11	104.55	103.00	4	11,373	0.04%
2018/04/02	1	102.00	1	102.00	101.50	0	11,484	0.00%
2018/03/30	1	104.00	1	102.00	102.50	0	11,741	0.00%
2018/03/29	8	104.75	0	0.00	103.00	8	11,891	0.07%
2018/03/28	4	104.63	1	104.50	104.00	3	11,923	0.03%
2018/03/27	0	0.00	3	106.83	105.00	-3	11,935	-0.03%
2018/03/26	6	104.75	4	104.25	104.00	2	11,928	0.02%
2018/03/23	11	103.45	5	102.60	103.50	6	11,928	0.05%
2018/03/22	40	109.50	24	108.94	107.50	16	11,923	0.13%
2018/03/21	24	111.58	25	111.76	111.50	-1	11,799	-0.01%
2018/03/20	8	112.38	9	113.22	108.50	-1	11,627	-0.01%
2018/03/19	1	110.50	1	111.50	111.50	0	11,530	0.00%
2018/03/16	29	110.14	30	110.15	109.50	-1	11,568	-0.01%
2018/03/15	33	111.06	35	110.07	109.00	-2	11,700	-0.02%
2018/03/14	1	106.00	0	0.00	107.00	1	11,310	0.01%
2018/03/13	1	108.00	3	107.67	106.00	-2	11,513	-0.02%
2018/03/12	12	105.88	11	104.50	104.50	1	11,617	0.01%
2018/03/09	4	107.50	7	108.07	104.50	-3	11,812	-0.03%
2018/03/08	13	104.04	12	104.17	104.00	1	11,748	0.01%
2018/03/07	11	103.77	13	103.00	103.00	-2	11,836	-0.02%
2018/03/06	18	106.53	16	104.16	106.00	2	11,998	0.02%
2018/03/05	17	108.09	4	108.00	105.50	13	12,005	0.11%
2018/03/02	10	108.10	7	107.36	107.50	3	11,990	0.02%
2018/03/01	15	110.80	88	110.71	110.00	-73	11,933	-0.61%
2018/02/27	87	109.46	25	108.98	110.00	62	11,587	0.54%
2018/02/26	4	101.00	4	101.25	100.00	0	11,284	0.00%
2018/02/23	3	101.17	3	103.17	100.50	0	11,390	0.00%
2018/02/22	6	99.25	6	100.40	99.70	0	11,747	0.00%
2018/02/21	1	96.10	6	96.68	100.50	-5	11,855	-0.04%
2018/02/12	12	94.95	7	93.59	93.00	5	11,861	0.04%
2018/02/09	2	90.50	1	90.00	96.00	1	12,282	0.01%
2018/02/08	38	95.93	41	95.64	96.00	-3	12,232	-0.02%
2018/02/07	41	100.54	42	101.75	97.80	-1	12,194	-0.01%
2018/02/06	28	102.48	16	98.16	97.80	12	12,216	0.10%
2018/02/05	8	107.31	9	108.28	108.50	-1	12,046	-0.01%
2018/02/02	12	112.96	10	114.90	112.50	2	12,119	0.02%
2018/02/01	64	117.14	71	117.56	114.00	-7	12,158	-0.06%
2018/01/31	36	118.40	28	119.86	118.00	8	12,072	0.07%
2018/01/30	25.1	122.50	19	122.76	123.00	6.1	12,087	0.05%
2018/01/29	39	120.09	49	122.03	124.00	-10	12,033	-0.08%
2018/01/26	36	116.35	30	115.33	116.00	6	11,783	0.05%
2018/01/25	42	112.85	48	113.33	116.00	-6	11,579	-0.05%
2018/01/24	11	98.00	37	101.55	105.50	-26	10,980	-0.24%
2018/01/23	6	97.22	4	96.35	96.10	2	11,090	0.02%
2018/01/22	1	95.00	4	97.10	98.20	-3	11,386	-0.03%
2018/01/19	6	96.38	2	97.20	95.30	4	11,767	0.03%
2018/01/18	4	98.90	1	99.40	97.50	3	11,898	0.03%
2018/01/17	9	99.30	5	99.50	99.50	4	12,261	0.03%
2018/01/16	2	98.80	1	98.60	98.60	1	12,775	0.01%
2018/01/15	3	98.77	3	98.07	97.80	0	12,979	0.00%
2018/01/12	24	97.98	23	98.92	98.00	1	13,301	0.01%
2018/01/11	7	95.29	2	95.15	95.30	5	13,567	0.04%
2018/01/10	3	94.80	1	94.20	95.00	2	13,922	0.01%
2018/01/08	1	97.90	1	98.30	97.50	0	14,563	0.00%
2018/01/05	6	100.55	6.1	99.95	100.00	-0.1	14,791	0.00%
2018/01/04	8	99.99	6	99.72	99.70	2	15,107	0.01%
2018/01/03	2	98.60	4	98.70	98.50	-2	15,646	-0.01%
2018/01/02	13	97.32	6	97.43	98.40	7	16,449	0.04%