亞光 (3019)-中國信託-松江券商分點個股進出

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
63.5
漲跌
▲1.1
漲幅
+1.76%
成交量
505張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:35(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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/04/24	0	0.00	2	63.25	63.50	-2	853	-0.23%
2024/04/23	0	0.00	4	62.33	62.40	-4	870	-0.46%
2024/04/17	0	0.00	1	63.70	64.00	-1	864	-0.12%
2024/04/16	1	63.20	0	0.00	63.10	1	858	0.12%
2024/04/15	5	65.72	0	0.00	65.20	5	848	0.59%
2024/03/22	4	64.60	0	0.00	64.70	4	1,091	0.37%
2024/03/20	5	64.70	0	0.00	64.50	5	1,190	0.42%
2024/03/08	1	63.00	0	0.00	63.00	1	1,796	0.06%
2024/03/07	1	64.30	0	0.00	64.30	1	1,783	0.06%
2024/02/26	0	0.00	1	68.80	68.90	-1	1,879	-0.05%
2024/02/20	16	67.21	0	0.00	67.10	16	1,864	0.86%
2024/02/15	1	66.00	0	0.00	66.30	1	1,853	0.05%
2024/01/19	0	0.00	4	66.40	65.90	-4	1,785	-0.22%
2024/01/17	4	65.10	0	0.00	64.70	4	1,780	0.22%
2024/01/12	0	0.00	4	67.00	66.40	-4	1,757	-0.23%
2024/01/10	0	0.00	8	65.70	65.90	-8	1,774	-0.45%
2024/01/09	4	66.15	0	0.00	66.00	4	1,776	0.23%
2023/12/27	1	71.00	0	0.00	70.60	1	1,658	0.06%
2023/12/26	3	71.13	3	70.70	70.60	0	1,639	0.00%
2023/12/14	2	74.05	1	72.40	72.30	1	1,350	0.07%
2023/12/13	2	71.25	3	71.13	72.80	-1	1,139	-0.09%
2023/12/12	136	69.03	0	0.00	69.00	136	894	15.20%	大買/鉅額交易
2023/12/04	0	0.00	1	66.60	66.30	-1	739	-0.14%
2023/12/01	2	66.35	0	0.00	66.40	2	734	0.27%
2023/11/30	1	66.60	0	0.00	66.90	1	735	0.14%
2023/11/27	2	65.75	0	0.00	65.40	2	719	0.28%
2023/11/24	3	66.87	0	0.00	66.10	3	710	0.42%
2023/11/23	0	0.00	8	66.80	67.30	-8	685	-1.17%
2023/11/22	8	66.24	0	0.00	65.10	8	603	1.33%
2023/11/21	0	0.00	0.5	64.60	64.30	-0.5	575	-0.08%
2023/11/09	4	62.80	0	0.00	62.40	4	553	0.72%
2023/11/08	0.5	63.20	0	0.00	63.30	0.5	580	0.08%
2023/11/02	0	0.00	1	61.60	61.50	-1	586	-0.17%
2023/10/11	0	0.00	1	62.00	61.60	-1	757	-0.13%
2023/08/24	0	0.00	1	62.90	62.40	-1	1,466	-0.07%
2023/08/15	1	62.40	0	0.00	62.50	1	1,479	0.07%
2023/08/10	0	0.00	2	64.95	65.00	-2	1,467	-0.14%
2023/08/07	0	0.00	2	67.80	67.40	-2	1,454	-0.14%
2023/08/02	1	66.40	1	68.50	65.70	0	1,408	0.00%
2023/07/28	4	64.50	0	0.00	64.80	4	1,330	0.30%
2023/07/10	0	0.00	2	67.70	67.40	-2	1,282	-0.16%
2023/07/07	1	66.30	0	0.00	67.00	1	1,231	0.08%
2023/07/06	0	0.00	1	67.50	67.90	-1	1,194	-0.08%
2023/07/05	1	66.60	1	66.40	66.10	0	1,169	0.00%
2023/07/04	0	0.00	1	65.30	65.30	-1	1,148	-0.09%
2023/06/29	0	0.00	2	66.30	66.30	-2	1,134	-0.18%
2023/06/27	0	0.00	4	65.00	64.40	-4	1,133	-0.35%
2023/06/26	2	65.90	0	0.00	65.90	2	1,125	0.18%
2023/06/21	2	66.70	0	0.00	66.80	2	1,129	0.18%
2023/06/15	2	69.20	0	0.00	68.80	2	1,108	0.18%
2023/06/14	4	68.95	4	68.75	68.00	0	1,043	0.00%
2023/06/13	2	65.75	0	0.00	66.20	2	924	0.22%
2023/06/01	0	0.00	6.6	66.65	66.80	-6.6	1,630	-0.40%
2023/05/30	0	0.00	2	65.60	64.90	-2	1,510	-0.13%
2023/05/29	0.1	65.10	4	65.20	65.20	-3.9	1,514	-0.26%
2023/05/26	0	0.00	1	64.40	64.00	-1	1,506	-0.07%
2023/05/22	1	64.40	0	0.00	64.00	1	1,532	0.07%
2023/05/17	0	0.00	2	64.00	64.00	-2	1,533	-0.13%
2023/05/16	0.1	63.00	0	0.00	62.60	0.1	1,514	0.01%
2023/05/08	2	63.60	2	64.00	63.40	0	1,537	0.00%
2023/05/03	2	63.30	0	0.00	63.50	2	1,681	0.12%
2023/04/28	0	0.00	1	64.00	64.10	-1	1,689	-0.06%
2023/04/27	0	0.00	2	63.70	63.80	-2	1,687	-0.12%
2023/04/25	2	63.50	0	0.00	62.80	2	1,682	0.12%
2023/04/21	4	64.90	0	0.00	64.30	4	1,669	0.24%
2023/04/20	6	65.73	0	0.00	65.50	6	1,662	0.36%
2023/04/18	2	67.80	0	0.00	67.30	2	1,661	0.12%
2023/04/17	1	68.60	2	68.60	68.50	-1	1,643	-0.06%
2023/04/13	5	67.30	0	0.00	66.80	5	1,603	0.31%
2023/04/12	4	66.80	1	66.80	67.10	3	1,584	0.19%
2023/04/11	0	0.00	2	67.00	67.10	-2	1,579	-0.13%
2023/04/10	1	67.50	4	67.20	67.00	-3	1,574	-0.19%
2023/04/06	0	0.00	1	65.80	65.70	-1	1,541	-0.06%
2023/03/30	0	0.00	2	66.20	66.10	-2	1,537	-0.13%
2023/03/29	1	65.80	0	0.00	65.50	1	1,530	0.07%
2023/03/16	0.1	64.50	1	64.00	63.80	-0.9	1,483	-0.06%
2023/03/15	1	64.80	0	0.00	65.00	1	1,475	0.07%
2023/03/14	1.1	65.25	0	0.00	64.90	1.1	1,469	0.07%
2023/03/10	1	68.00	0	0.00	67.60	1	1,441	0.07%
2023/03/08	3.2	70.60	4	71.15	70.60	-0.8	1,394	-0.06%
2023/03/07	3	73.17	4	72.48	72.40	-1	1,322	-0.08%
2023/03/06	1	69.90	3	70.97	72.00	-2	1,015	-0.20%
2023/03/01	1	64.40	1	64.20	64.40	0	790	0.00%
2023/02/24	1	65.80	0	0.00	65.10	1	797	0.13%
2023/02/09	0	0.00	1	65.80	65.80	-1	1,051	-0.10%
2023/01/31	0	0.00	1	63.60	63.70	-1	961	-0.10%
2023/01/13	6	61.80	6	61.50	61.30	0	995	0.00%
2022/12/28	0	0.00	10	60.30	60.20	-10	1,085	-0.92%
2022/12/27	0	0.00	0.3	61.70	61.60	-0.3	1,092	-0.02%
2022/12/23	1	61.60	0	0.00	61.60	1	1,189	0.08%
2022/12/16	1	63.20	10	63.20	63.20	-9	1,229	-0.73%
2022/12/13	3	63.13	0	0.00	63.00	3	1,235	0.24%
2022/12/07	1	63.60	0	0.00	63.30	1	1,251	0.08%
2022/12/05	0	0.00	1	66.40	66.40	-1	1,241	-0.08%
2022/12/02	1	66.60	0	0.00	66.20	1	1,238	0.08%
2022/11/18	2	67.95	1	66.60	66.00	1	1,280	0.08%
2022/11/08	1	63.20	1	63.50	62.80	0	1,252	0.00%
2022/11/03	0	0.00	1	61.00	61.10	-1	1,352	-0.07%
2022/10/12	1	58.20	5	58.50	58.50	-4	1,324	-0.30%
2022/10/11	8	57.71	4	58.00	58.30	4	1,355	0.29%
2022/10/06	10	58.40	10	58.80	59.00	0	1,441	0.00%
2022/10/03	0	0.00	1	56.60	56.60	-1	1,452	-0.07%
2022/09/23	1	59.90	0	0.00	58.90	1	1,462	0.07%
2022/09/19	0	0.00	1	62.20	61.50	-1	1,470	-0.07%
2022/09/16	1	63.00	0	0.00	62.50	1	1,475	0.07%
2022/09/01	1	66.40	0	0.00	64.90	1	1,511	0.07%
2022/08/30	2	65.60	2	65.30	65.30	0	1,456	0.00%
2022/08/29	1	64.50	0	0.00	64.00	1	1,438	0.07%
2022/08/24	0	0.00	1	65.00	65.00	-1	1,438	-0.07%
2022/08/22	1	65.50	10	66.60	65.50	-9	1,434	-0.63%
2022/08/18	0	0.00	1	66.70	67.10	-1	1,409	-0.07%
2022/08/16	0	0.00	1	67.10	67.80	-1	1,383	-0.07%
2022/08/15	1	68.70	0	0.00	67.50	1	1,348	0.07%
2022/08/11	11	66.89	0	0.00	65.30	11	1,241	0.89%
2022/08/10	1	65.20	4	64.45	64.90	-3	1,185	-0.25%
2022/08/09	1	62.20	2	62.00	62.20	-1	1,139	-0.09%
2022/08/02	1	61.10	0	0.00	61.00	1	1,194	0.08%
2022/07/29	0	0.00	1	62.70	62.50	-1	1,269	-0.08%
2022/07/15	0	0.00	15	61.10	62.50	-15	1,197	-1.25%
2022/07/12	0	0.00	1	55.60	54.90	-1	1,088	-0.09%
2022/07/11	4	58.00	4	57.00	57.10	0	1,090	0.00%
2022/07/07	0	0.00	6	54.97	56.20	-6	1,059	-0.57%
2022/07/06	6	57.10	0	0.00	56.00	6	1,034	0.58%
2022/07/01	3	58.50	0	0.00	56.90	3	1,010	0.30%
2022/06/30	0	0.00	5	62.32	61.70	-5	980	-0.51%
2022/06/20	0	0.00	2	62.35	61.20	-2	990	-0.20%
2022/06/15	0	0.00	1	68.10	67.20	-1	980	-0.10%
2022/06/13	5	67.98	1	68.10	67.00	4	992	0.40%
2022/06/10	3	70.23	2	70.40	69.70	1	997	0.10%
2022/06/08	2	69.60	1	70.20	69.40	1	998	0.10%
2022/06/07	1	69.30	0	0.00	69.30	1	1,009	0.10%
2022/05/23	0	0.00	1	66.80	66.90	-1	1,172	-0.09%
2022/05/10	0	0.00	2	65.00	65.00	-2	1,365	-0.15%
2022/05/09	1	66.00	1	64.40	63.90	0	1,350	0.00%
2022/05/04	1	71.80	0	0.00	71.10	1	1,328	0.08%
2022/04/26	0	0.00	1	71.70	71.30	-1	1,416	-0.07%
2022/04/20	0	0.00	8	75.40	75.20	-8	1,525	-0.52%
2022/04/18	3	74.13	1	73.90	73.70	2	1,630	0.12%
2022/04/15	7	74.60	0	0.00	74.60	7	1,656	0.42%
2022/04/13	0	0.00	5	75.96	76.20	-5	1,784	-0.28%
2022/04/07	1	76.60	0	0.00	76.10	1	2,140	0.05%
2022/03/23	2	79.30	0	0.00	79.70	2	2,736	0.07%
2022/03/04	1	81.40	0	0.00	80.80	1	5,903	0.02%
2022/03/03	1	82.40	0	0.00	82.20	1	6,146	0.02%
2022/02/25	1	80.40	1	80.90	80.90	0	7,133	0.00%
2022/02/24	0	0.00	2	81.30	80.10	-2	7,408	-0.03%
2022/02/22	1	84.80	0	0.00	83.80	1	8,544	0.01%
2022/02/15	1	88.00	0	0.00	87.20	1	9,597	0.01%
2022/02/09	0	0.00	2	88.15	89.00	-2	9,660	-0.02%
2022/02/08	1	87.40	0	0.00	88.20	1	9,651	0.01%
2022/01/20	0	0.00	4	87.70	88.00	-4	10,227	-0.04%
2022/01/17	0	0.00	1	87.20	88.80	-1	10,459	-0.01%
2022/01/14	0	0.00	11	87.45	87.00	-11	10,445	-0.11%
2022/01/12	0	0.00	10	88.43	88.60	-10	10,380	-0.10%
2022/01/10	0	0.00	5	92.00	92.00	-5	10,289	-0.05%
2022/01/07	3	91.63	7	91.87	91.00	-4	10,265	-0.04%
2022/01/06	0	0.00	20	93.80	93.90	-20	10,182	-0.20%
2022/01/05	26	95.37	16	95.21	95.20	10	10,147	0.10%
2022/01/04	16	96.33	0	0.00	96.90	16	10,056	0.16%
2022/01/03	0	0.00	5	94.50	95.00	-5	9,897	-0.05%
2021/12/29	5	95.48	3	95.50	93.60	2	9,816	0.02%
2021/12/28	1	94.20	1	94.00	93.90	0	9,685	0.00%
2021/12/27	5	94.10	0	0.00	94.00	5	9,668	0.05%
2021/12/24	0	0.00	2	93.10	92.70	-2	9,660	-0.02%
2021/12/22	0	0.00	2	94.20	94.00	-2	9,623	-0.02%
2021/12/16	1	93.80	0	0.00	94.20	1	9,293	0.01%
2021/12/14	2	92.95	5	93.30	92.00	-3	9,170	-0.03%
2021/12/13	2	94.25	2	94.55	93.80	0	9,086	0.00%
2021/12/10	9	95.76	3	96.20	95.50	6	8,940	0.07%
2021/12/09	37	97.63	5	99.60	96.90	32	8,845	0.36%
2021/12/08	35	99.10	15	99.73	98.50	20	8,661	0.23%
2021/12/07	1	97.80	23	97.32	97.10	-22	8,383	-0.26%
2021/12/06	9	98.82	10	99.46	97.60	-1	8,243	-0.01%
2021/12/03	9	97.29	2	97.80	96.90	7	7,806	0.09%
2021/12/02	0	0.00	3.1	99.48	97.00	-3.1	7,640	-0.04%
2021/12/01	6.1	99.80	6.5	98.58	101.50	-0.4	7,293	-0.01%
2021/11/30	18	100.40	21	99.25	99.10	-3	6,853	-0.04%
2021/11/29	3.2	93.44	2	94.80	94.10	1.2	6,181	0.02%
2021/11/26	4	97.40	4	96.63	96.40	0	6,102	0.00%
2021/11/25	2.3	96.83	3.1	96.36	95.00	-0.8	5,614	-0.01%
2021/11/24	8.1	93.79	7.4	92.37	93.60	0.8	5,292	0.01%
2021/11/23	13.1	94.58	3	94.40	92.70	10.1	5,125	0.20%
2021/11/22	39.3	98.94	24	98.32	97.50	15.3	4,867	0.31%
2021/11/19	4	93.58	0	0.00	93.30	4	4,204	0.10%
2021/11/18	8	91.78	3	91.33	90.60	5	3,805	0.13%
2021/11/17	2	88.00	1	88.70	87.10	1	3,454	0.03%
2021/11/16	11	93.25	2	91.40	89.80	9	3,338	0.27%
2021/11/15	1	90.20	7	92.17	94.30	-6	2,987	-0.20%
2021/11/12	2	86.60	2	86.25	85.80	0	2,733	0.00%
2021/11/10	1	86.00	4	85.68	85.70	-3	2,730	-0.11%
2021/11/09	0	0.00	2	85.60	84.90	-2	2,747	-0.07%
2021/11/08	7	84.43	1	86.30	84.10	6	2,768	0.22%
2021/11/05	1	87.90	1	86.80	87.10	0	2,769	0.00%
2021/11/04	1	88.30	11	87.78	87.60	-10	2,776	-0.36%
2021/11/03	11	87.48	1	87.40	87.30	10	2,807	0.36%
2021/11/02	3	87.07	0	0.00	86.20	3	2,751	0.11%
2021/11/01	0	0.00	1	90.50	87.70	-1	2,682	-0.04%
2021/10/29	0	0.00	3	87.60	88.50	-3	2,551	-0.12%
2021/10/28	0	0.00	2	87.30	87.60	-2	2,440	-0.08%
2021/10/20	0	0.00	1	77.70	77.60	-1	2,283	-0.04%
2021/10/01	1	75.20	0	0.00	73.50	1	3,819	0.03%
2021/09/29	0	0.00	2	76.30	75.70	-2	4,236	-0.05%
2021/09/24	0	0.00	1	80.00	80.10	-1	4,502	-0.02%
2021/09/22	0	0.00	3	78.00	79.20	-3	4,870	-0.06%
2021/09/17	2	79.80	0	0.00	79.80	2	5,327	0.04%
2021/09/13	1	79.10	0	0.00	79.00	1	5,972	0.02%
2021/09/01	16	86.91	14	85.69	84.40	2	5,976	0.03%
2021/08/18	3	79.07	2	78.30	80.70	1	5,935	0.02%
2021/08/17	4	78.73	3	81.00	78.50	1	5,938	0.02%
2021/08/16	11	79.84	48	79.44	79.90	-37	5,943	-0.62%
2021/08/13	0	0.00	2	83.70	83.00	-2	5,914	-0.03%
2021/08/12	6	83.83	4	84.48	85.50	2	5,910	0.03%
2021/08/10	3	85.53	0	0.00	85.30	3	5,891	0.05%
2021/08/09	34	86.28	21	87.11	86.00	13	5,919	0.22%
2021/08/05	20	86.21	17	86.90	86.00	3	5,938	0.05%
2021/08/04	17	86.51	0	0.00	86.10	17	6,030	0.28%
2021/08/03	0	0.00	17	87.49	88.00	-17	6,078	-0.28%
2021/07/30	7	86.30	0	0.00	85.80	7	6,216	0.11%
2021/07/29	10	86.29	0	0.00	87.10	10	6,226	0.16%
2021/07/28	8	86.34	6.3	85.62	85.90	1.8	6,249	0.03%
2021/07/27	1	90.10	5	89.10	89.30	-4	6,322	-0.06%
2021/07/26	6	90.92	11	89.99	91.70	-5	6,284	-0.08%
2021/07/23	12.3	89.21	0	0.00	89.20	12.3	6,240	0.20%
2021/07/21	2	89.95	2	89.30	88.20	0	6,516	0.00%
2021/07/20	1	87.70	7.1	86.11	86.60	-6.1	6,441	-0.09%
2021/07/19	1	89.80	0	0.00	89.50	1	6,373	0.02%
2021/07/14	2	92.00	2	92.10	90.60	0	6,334	0.00%
2021/07/13	17	96.81	12	96.77	92.20	5	6,255	0.08%
2021/07/12	1.1	93.06	3	93.50	94.30	-1.9	5,656	-0.03%
2021/07/08	0	0.00	2	91.40	91.10	-2	5,553	-0.04%
2021/07/07	0	0.00	13	90.41	90.80	-13	5,573	-0.23%
2021/07/06	17	95.05	10	93.22	92.10	7	5,563	0.13%
2021/07/05	2	92.15	1	91.60	91.60	1	5,337	0.02%
2021/07/02	8	89.71	3	89.53	89.20	5	5,510	0.09%
2021/07/01	2	90.15	3	90.70	88.00	-1	5,490	-0.02%
2021/06/30	2	93.15	1	91.30	92.00	1	5,433	0.02%
2021/06/29	6	91.30	13	90.88	92.50	-7	5,408	-0.13%
2021/06/28	13	94.50	16	91.98	92.40	-3	5,203	-0.06%
2021/06/25	4	88.63	6.2	89.58	91.00	-2.2	4,772	-0.05%
2021/06/24	4.2	83.93	6	84.47	86.20	-1.8	4,312	-0.04%
2021/06/23	3	81.20	0	0.00	81.90	3	4,197	0.07%
2021/06/22	0	0.00	7	80.79	79.70	-7	4,216	-0.17%
2021/06/21	1	81.70	11	81.70	80.80	-10	4,232	-0.24%
2021/06/18	0	0.00	1	83.70	83.30	-1	4,293	-0.02%
2021/06/16	2	82.20	0	0.00	80.90	2	4,455	0.04%
2021/06/15	2	82.30	0	0.00	82.00	2	4,576	0.04%
2021/06/07	1	79.70	11	79.29	80.90	-10	5,077	-0.20%
2021/06/04	3	81.10	3.3	80.84	81.00	-0.3	5,210	-0.01%
2021/06/03	5	81.80	0	0.00	81.90	5	5,331	0.09%
2021/06/02	1.3	81.73	7	81.63	80.60	-5.8	5,422	-0.11%
2021/06/01	0	0.00	1.2	84.04	82.50	-1.2	5,826	-0.02%
2021/05/31	2.2	81.37	5.2	81.72	82.00	-3.1	5,898	-0.05%
2021/05/28	5.2	80.50	5	81.36	81.20	0.2	5,980	0.00%
2021/05/27	1	79.70	6	79.38	79.20	-5	6,098	-0.08%
2021/05/26	0.3	79.63	0	0.00	79.00	0.3	6,293	0.00%
2021/05/25	4.4	78.73	2	78.20	78.20	2.4	6,397	0.04%
2021/05/24	3	76.23	0	0.00	77.40	3	6,618	0.05%
2021/05/21	2	75.30	0	0.00	76.20	2	6,937	0.03%
2021/05/17	0	0.00	2	70.60	68.30	-2	8,983	-0.02%
2021/05/13	0	68.70	4	72.00	74.20	-4	9,084	-0.04%
2021/05/12	0.3	77.20	0.3	71.75	72.00	0	9,244	0.00%
2021/05/11	0.2	78.60	0	0.00	77.60	0.2	9,154	0.00%
2021/05/10	0.2	84.20	0	0.00	82.50	0.2	9,133	0.00%
2021/05/06	0	0.00	1	77.20	76.90	-1	9,143	-0.01%
2021/05/04	9	78.93	3	79.73	78.10	6	9,146	0.07%
2021/05/03	17	86.36	0	0.00	85.60	17	9,019	0.19%
2021/04/29	1	88.60	1	88.90	88.70	0	8,986	0.00%
2021/04/28	21	92.80	8	93.98	90.70	13	8,972	0.15%
2021/04/27	0	0.00	1.2	90.09	91.20	-1.2	8,731	-0.01%
2021/04/26	0	0.00	0.2	89.00	88.90	-0.2	8,680	0.00%
2021/04/23	1	86.30	4	87.30	88.20	-3	8,683	-0.03%
2021/04/22	1	87.50	2	89.80	86.60	-1	8,696	-0.01%
2021/04/21	1	88.80	1	90.50	88.80	0	8,661	0.00%
2021/04/16	0	0.00	1	91.00	89.80	-1	8,803	-0.01%
2021/04/15	1	89.40	0	0.00	89.30	1	8,847	0.01%
2021/04/13	3	89.10	2	88.55	88.10	1	8,858	0.01%
2021/04/12	2	92.00	4	90.93	90.00	-2	8,845	-0.02%
2021/04/09	3	92.43	3	91.33	90.70	0	8,899	0.00%
2021/04/08	24	92.11	4	92.58	93.30	20	8,771	0.23%
2021/04/07	0	0.00	5	88.80	89.20	-5	8,521	-0.06%
2021/04/06	1	89.70	5.1	88.40	87.70	-4.1	8,521	-0.05%
2021/04/01	4.1	89.96	0	0.00	89.70	4.1	8,460	0.05%
2021/03/31	4	89.33	0	0.00	89.30	4	8,378	0.05%
2021/03/30	1	89.00	0	0.00	88.90	1	8,353	0.01%
2021/03/26	0	0.00	3	87.90	88.20	-3	8,323	-0.04%
2021/03/25	1	86.40	2.2	86.35	86.30	-1.2	8,295	-0.01%
2021/03/23	22	88.81	31	87.35	87.10	-9	8,284	-0.11%
2021/03/22	26	90.43	33	89.88	88.80	-7	8,227	-0.09%
2021/03/19	5	91.12	0	0.00	91.10	5	8,208	0.06%
2021/03/16	20	89.95	12	90.33	89.90	8	8,359	0.10%
2021/03/15	2	88.85	1	89.30	88.80	1	8,476	0.01%
2021/03/12	2	90.20	3	89.37	89.10	-1	8,447	-0.01%
2021/03/11	3.2	92.70	5	91.62	90.10	-1.9	8,423	-0.02%
2021/03/10	7	90.39	6	90.58	90.40	1	8,239	0.01%
2021/03/09	2	88.20	2	88.90	89.20	0	8,160	0.00%
2021/03/08	2	88.05	2	90.10	87.00	0	8,088	0.00%
2021/03/05	20	89.14	21	89.60	88.10	-1	8,016	-0.01%
2021/03/04	2	87.75	0	0.00	86.10	2	7,670	0.03%
2021/03/03	4	90.13	3	89.80	89.80	1	7,702	0.01%
2021/03/02	2	90.50	0	0.00	88.90	2	7,600	0.03%
2021/02/26	4	92.15	7	91.96	92.00	-3	7,479	-0.04%
2021/02/25	3	90.17	7	91.00	89.70	-4	7,279	-0.05%
2021/02/24	13	92.36	3	93.53	90.70	10	7,132	0.14%
2021/02/23	10	92.44	4	92.85	93.20	6	6,872	0.09%
2021/02/22	32	98.48	24	97.13	95.80	8	6,549	0.12%
2021/02/19	17	90.09	16	90.58	94.00	1	5,820	0.02%
2021/02/18	0	0.00	1	84.00	85.50	-1	4,952	-0.02%
2021/02/05	0	0.00	5	75.60	75.60	-5	4,508	-0.11%
2021/02/04	0	0.00	7	76.59	77.10	-7	4,465	-0.16%
2021/02/03	5	77.92	6	75.95	75.70	-1	4,357	-0.02%
2021/02/01	2	71.50	2	73.00	72.30	0	4,219	0.00%
2021/01/29	9	76.94	4	76.25	73.80	5	4,167	0.12%
2021/01/28	3	75.30	7	74.61	74.30	-4	4,016	-0.10%
2021/01/27	6	74.88	2	74.60	74.80	4	3,975	0.10%
2021/01/25	2	74.00	0	0.00	73.90	2	3,903	0.05%
2021/01/21	7	72.00	1	70.80	71.00	6	3,846	0.16%
2021/01/18	4	73.00	0	0.00	73.80	4	3,709	0.11%
2021/01/15	10	75.75	0	0.00	75.50	10	3,670	0.27%
2021/01/14	0	0.00	1	78.00	77.70	-1	3,619	-0.03%
2021/01/12	1	78.90	7	77.76	76.10	-6	3,555	-0.17%
2021/01/11	13	79.56	10	78.86	79.90	3	3,465	0.09%
2021/01/08	0	77.50	1	77.20	77.60	-1	3,298	-0.03%
2021/01/07	0	0.00	2	77.05	77.10	-2	3,212	-0.06%
2021/01/05	3	77.20	3	77.27	77.50	0	3,075	0.00%
2021/01/04	9	77.24	3	77.40	78.00	6	3,019	0.20%
2020/12/31	1	75.20	1	74.00	73.90	0	2,905	0.00%
2020/12/29	0	0.00	1	75.10	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	1	73.30	73.00	-1	2,810	-0.04%
2020/12/23	5	70.50	5	71.60	71.70	0	2,781	0.00%
2020/12/22	1	72.00	0	0.00	70.20	1	2,781	0.04%
2020/12/21	6	72.25	1	72.20	72.20	5	2,772	0.18%
2020/12/18	2	73.80	1	74.10	73.60	1	2,747	0.04%
2020/12/16	1	73.20	1	73.60	72.50	0	2,699	0.00%
2020/12/15	1	72.80	0	0.00	72.20	1	2,672	0.04%
2020/12/11	4	77.88	0	0.00	77.20	4	2,545	0.16%
2020/12/10	3	79.33	14	79.41	79.90	-11	2,382	-0.46%
2020/12/09	1	75.20	2	74.35	78.80	-1	2,176	-0.05%
2020/12/08	0	0.00	6	73.30	73.30	-6	1,938	-0.31%
2020/12/07	10	72.43	27	72.30	72.50	-17	1,922	-0.88%
2020/12/04	1	73.70	12	73.80	73.70	-11	1,889	-0.58%
2020/12/03	4	74.30	5	74.42	74.20	-1	1,868	-0.05%
2020/11/30	1	72.70	2	73.20	73.20	-1	1,727	-0.06%
2020/11/27	6	73.30	13	73.15	74.00	-7	1,682	-0.42%
2020/11/26	5	70.80	0	0.00	70.70	5	1,507	0.33%
2020/11/25	2	71.10	0	0.00	70.20	2	1,493	0.13%
2020/11/24	0	0.00	20	70.80	70.60	-20	1,471	-1.36%
2020/11/20	0	0.00	2	69.50	70.00	-2	1,459	-0.14%
2020/11/10	1	67.80	3	68.50	68.50	-2	1,405	-0.14%
2020/11/09	13	66.27	2	67.40	67.90	11	1,366	0.81%
2020/10/23	1	65.00	0	0.00	65.20	1	1,610	0.06%
2020/10/19	0	0.00	4	65.60	65.70	-4	1,809	-0.22%
2020/10/16	4	64.80	1	66.00	64.80	3	1,906	0.16%
2020/10/14	0	0.00	44	66.74	66.60	-44	1,992	-2.21%
2020/10/13	2	64.50	0	0.00	64.70	2	2,014	0.10%
2020/10/12	0	0.00	1	65.80	65.30	-1	2,061	-0.05%
2020/10/08	1	66.20	0	0.00	66.00	1	2,110	0.05%
2020/09/30	1	63.80	0	0.00	64.40	1	2,637	0.04%
2020/09/25	14.2	62.93	2	62.90	62.20	12.2	3,596	0.34%
2020/09/24	19	64.01	8	63.80	63.90	11	3,593	0.31%
2020/09/22	5	65.70	1	66.40	66.10	4	3,637	0.11%
2020/09/21	25	67.46	0	0.00	67.10	25	3,647	0.69%
2020/09/18	0	0.00	1	67.90	68.10	-1	3,653	-0.03%
2020/09/17	1	68.10	0	0.00	67.90	1	3,672	0.03%
2020/09/11	1	64.00	0	0.00	64.00	1	3,815	0.03%
2020/09/09	1	64.10	0	0.00	64.60	1	3,879	0.03%
2020/09/08	1	65.10	0	0.00	65.10	1	3,898	0.03%
2020/09/07	1	66.10	0	0.00	65.70	1	3,931	0.03%
2020/09/04	0	0.00	1	65.90	66.40	-1	3,990	-0.03%
2020/08/27	1	66.00	0	0.00	66.10	1	4,267	0.02%
2020/08/24	1	63.90	0	0.00	64.30	1	4,426	0.02%
2020/08/20	1	63.80	0	0.00	63.60	1	4,430	0.02%
2020/08/19	2	69.60	0	0.00	68.50	2	4,386	0.05%
2020/08/18	2	70.50	1	70.20	70.30	1	4,369	0.02%
2020/08/17	0	0.00	1	71.30	70.80	-1	4,367	-0.02%
2020/08/10	0	0.00	5	69.88	69.90	-5	4,387	-0.11%
2020/08/07	0	0.00	1	71.00	70.80	-1	4,407	-0.02%
2020/08/06	2	71.40	2	71.30	71.60	0	4,397	0.00%
2020/08/05	1	71.10	1	71.10	71.30	0	4,403	0.00%
2020/07/28	6	68.10	0	0.00	67.30	6	4,577	0.13%
2020/07/27	1	68.90	0	0.00	69.00	1	4,590	0.02%
2020/07/24	12	69.70	2	71.30	70.40	10	4,594	0.22%
2020/07/16	1	71.10	0	0.00	71.50	1	4,457	0.02%
2020/07/15	4	72.23	0	0.00	71.20	4	4,439	0.09%
2020/07/14	1	72.60	4	72.48	72.60	-3	4,456	-0.07%
2020/07/13	2	75.25	0	0.00	75.20	2	4,414	0.05%
2020/07/10	9	76.40	1	78.20	75.00	8	4,421	0.18%
2020/07/09	9	80.71	8	79.83	79.90	1	4,363	0.02%
2020/07/08	10	80.03	10	81.72	81.40	0	4,194	0.00%
2020/07/07	4	74.65	5	76.44	77.10	-1	3,612	-0.03%
2020/07/06	1	71.80	0	0.00	72.10	1	3,368	0.03%
2020/07/01	2	71.80	0	0.00	71.00	2	3,440	0.06%
2020/06/17	0	0.00	1	70.80	70.30	-1	3,447	-0.03%
2020/06/12	2	67.50	2	68.40	68.80	0	3,559	0.00%
2020/06/11	1	70.40	2	70.10	69.90	-1	3,586	-0.03%
2020/06/10	1	75.00	14	73.56	72.20	-13	3,590	-0.36%
2020/06/08	10	71.70	0	0.00	71.50	10	3,570	0.28%
2020/06/03	3	73.00	0	0.00	72.40	3	3,618	0.08%
2020/06/02	2	72.00	13	72.77	72.30	-11	3,568	-0.31%
2020/06/01	10	70.60	2	70.50	70.60	8	3,436	0.23%
2020/05/22	1	68.00	0	0.00	68.10	1	3,694	0.03%
2020/05/15	1	66.50	0	0.00	67.20	1	4,013	0.02%
2020/05/13	1	71.30	0	0.00	70.80	1	4,004	0.02%
2020/05/08	1	70.80	2	72.10	70.70	-1	4,087	-0.02%
2020/05/07	1	73.40	0	0.00	74.60	1	3,973	0.03%
2020/04/30	15	73.13	15	72.60	72.60	0	4,096	0.00%
2020/04/17	1	69.90	4	69.73	69.20	-3	4,584	-0.07%
2020/04/16	1	69.20	2	69.35	69.70	-1	4,725	-0.02%
2020/04/15	4	69.63	1	70.10	70.10	3	4,829	0.06%
2020/04/10	9	66.82	8	67.30	66.80	1	5,536	0.02%
2020/04/09	0	0.00	1	68.50	67.30	-1	5,868	-0.02%
2020/04/08	2	67.30	0	0.00	68.40	2	6,121	0.03%
2020/04/06	1	61.80	0	0.00	62.40	1	6,416	0.02%
2020/03/31	2	61.50	0	0.00	61.00	2	7,310	0.03%
2020/03/30	0	0.00	1	61.00	61.90	-1	7,651	-0.01%
2020/03/25	0	0.00	3	62.07	61.60	-3	8,673	-0.03%
2020/03/24	1	58.80	0	0.00	58.90	1	8,750	0.01%
2020/03/19	0	0.00	3	52.57	52.30	-3	9,238	-0.03%
2020/03/17	1	60.20	1	61.80	60.20	0	9,235	0.00%
2020/03/16	2	66.50	1	65.60	62.00	1	9,171	0.01%
2020/03/12	1	76.60	0	0.00	71.00	1	9,013	0.01%
2020/03/10	0	0.00	1	80.80	80.80	-1	8,950	-0.01%
2020/03/09	1	80.10	2	81.20	79.00	-1	8,906	-0.01%
2020/03/05	1	84.80	0	0.00	84.60	1	8,831	0.01%
2020/03/04	1	82.70	2	83.40	83.70	-1	8,817	-0.01%
2020/03/03	0	0.00	2	83.95	83.70	-2	8,805	-0.02%
2020/03/02	1	83.10	0	0.00	81.50	1	8,759	0.01%
2020/02/26	0	0.00	41	89.27	88.30	-41	8,644	-0.47%
2020/02/25	11	90.51	3	90.60	90.30	8	8,605	0.09%
2020/02/21	10	90.60	0	0.00	90.70	10	8,502	0.12%
2020/02/20	8	91.90	9	91.60	91.00	-1	8,474	-0.01%
2020/02/19	41	91.44	6	90.67	92.10	35	8,358	0.42%
2020/02/18	0	0.00	1	88.20	88.30	-1	8,233	-0.01%
2020/02/14	5	88.10	0	0.00	88.80	5	8,215	0.06%
2020/02/13	1	87.80	0	0.00	87.80	1	8,200	0.01%
2020/02/12	3	88.43	6	88.62	88.50	-3	8,187	-0.04%
2020/02/10	1	83.80	1	82.90	84.00	0	8,140	0.00%
2020/02/05	6	87.22	6	88.72	86.70	0	8,141	0.00%
2020/02/04	10	87.11	0	0.00	87.60	10	8,089	0.12%
2020/02/03	5	81.22	1	82.50	84.80	4	8,065	0.05%
2020/01/31	9	85.34	8	85.89	86.50	1	8,256	0.01%
2020/01/30	2	86.70	1	87.90	86.60	1	8,282	0.01%
2020/01/17	1	95.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	2	96.30	1	94.40	96.60	1	8,264	0.01%
2020/01/15	22	96.29	13	96.58	95.50	9	8,159	0.11%
2020/01/14	4	97.83	16	97.97	98.30	-12	8,055	-0.15%
2020/01/13	3	97.40	0	0.00	98.20	3	7,961	0.04%
2020/01/10	11	100.63	0	0.00	97.00	11	7,897	0.14%
2020/01/09	0	0.00	2	100.25	100.50	-2	7,686	-0.03%
2020/01/07	4	99.33	14	98.41	99.20	-10	7,403	-0.14%
2020/01/06	4	104.75	2	107.50	103.00	2	7,077	0.03%
2020/01/03	10	104.85	2	104.50	104.50	8	6,656	0.12%
2020/01/02	0	0.00	2	110.50	108.50	-2	6,306	-0.03%
2019/12/31	6	106.17	5	107.20	108.00	1	6,011	0.02%
2019/12/30	2	107.50	1	107.00	105.50	1	5,801	0.02%
2019/12/27	12	107.17	11	105.86	106.00	1	5,576	0.02%
2019/12/26	13	104.12	16	105.72	106.50	-3	5,269	-0.06%
2019/12/25	2	100.50	7	100.36	101.50	-5	4,672	-0.11%
2019/12/24	6	96.83	4	96.05	96.50	2	4,318	0.05%
2019/12/23	2	96.30	8.2	96.34	95.80	-6.2	4,028	-0.15%
2019/12/20	9	87.63	18	88.23	88.90	-9	3,572	-0.25%
2019/12/19	3	87.83	16	86.53	85.60	-13	3,250	-0.40%
2019/12/18	15	86.48	11	86.56	86.50	4	3,126	0.13%
2019/12/17	9	85.93	12	86.15	86.00	-3	3,007	-0.10%
2019/12/16	2	80.65	5	80.66	82.80	-3	2,674	-0.11%
2019/12/13	0	0.00	1	80.50	79.10	-1	2,585	-0.04%
2019/12/12	19	81.09	12	82.10	80.20	7	2,560	0.27%
2019/12/10	1	79.00	8	79.00	79.20	-7	2,462	-0.28%
2019/12/09	0	0.00	2	79.00	78.90	-2	2,476	-0.08%
2019/12/06	4	78.63	0	0.00	78.40	4	2,492	0.16%
2019/12/05	2	78.85	1	78.70	78.70	1	2,519	0.04%
2019/12/03	1	77.30	0	0.00	77.10	1	2,497	0.04%
2019/11/29	0	0.00	1	78.30	78.40	-1	2,554	-0.04%
2019/11/28	0	0.00	0.2	77.80	77.80	-0.2	2,560	-0.01%
2019/11/26	0.1	78.90	0	0.00	78.90	0.1	2,729	0.00%
2019/11/25	0	0.00	1	77.70	77.40	-1	2,839	-0.04%
2019/11/19	1	77.80	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.10	0	0.00	78.10	1	2,988	0.03%
2019/11/15	1	78.00	0	0.00	78.20	1	3,030	0.03%
2019/11/14	6	78.63	0	0.00	77.70	6	3,075	0.20%
2019/11/11	2	80.65	2	79.90	79.70	0	3,175	0.00%
2019/11/04	1	86.10	0	0.00	85.40	1	3,240	0.03%
2019/11/01	1	84.90	1	85.00	85.30	0	3,225	0.00%
2019/10/30	2	85.95	0	0.00	84.90	2	3,181	0.06%
2019/10/29	0	0.00	2	83.60	84.80	-2	2,957	-0.07%
2019/10/24	1	83.90	1	82.40	84.30	0	2,857	0.00%
2019/10/23	1	81.20	0	0.00	81.10	1	2,728	0.04%
2019/10/18	0.1	80.80	0	0.00	80.80	0.1	2,802	0.00%
2019/10/16	0.1	79.90	1	80.30	79.80	-0.9	2,929	-0.03%
2019/10/15	1	79.10	0	0.00	79.10	1	3,218	0.03%
2019/10/14	0	0.00	1	79.50	78.90	-1	3,284	-0.03%
2019/10/09	6	79.15	0	0.00	79.00	6	3,275	0.18%
2019/10/08	0	0.00	3	80.67	80.40	-3	3,290	-0.09%
2019/10/02	0.1	81.60	1	81.20	81.50	-0.9	3,389	-0.03%
2019/10/01	1	80.00	0	0.00	80.60	1	3,381	0.03%
2019/09/27	0	0.00	1	78.50	78.30	-1	3,409	-0.03%
2019/09/25	2	79.40	0	0.00	79.30	2	3,539	0.06%
2019/09/23	1	81.50	2	81.40	81.00	-1	3,757	-0.03%
2019/09/20	2	79.90	0	0.00	80.70	2	4,061	0.05%
2019/09/16	5	81.64	0	0.00	81.50	5	4,101	0.12%
2019/09/12	0	0.00	2	83.00	82.60	-2	4,166	-0.05%
2019/09/11	0	0.00	6	82.87	82.30	-6	4,240	-0.14%
2019/09/10	3	82.33	1	82.30	82.30	2	4,277	0.05%
2019/09/09	1	83.70	0	0.00	83.60	1	4,317	0.02%
2019/09/06	1	85.60	1	85.00	85.30	0	4,528	0.00%
2019/09/04	1	85.00	0	0.00	85.50	1	4,813	0.02%
2019/08/30	0	0.00	1	87.00	85.70	-1	4,851	-0.02%
2019/08/29	7	87.70	2	87.10	86.10	5	4,820	0.10%
2019/08/28	2	86.75	0	0.00	87.70	2	4,687	0.04%
2019/08/27	1	83.80	1	84.40	84.00	0	4,565	0.00%
2019/08/26	2	83.20	1	82.50	82.00	1	4,579	0.02%
2019/08/23	1	85.90	0	0.00	85.10	1	4,534	0.02%
2019/08/21	2	85.35	1	85.90	85.30	1	4,431	0.02%
2019/08/13	2	80.70	2	80.90	80.70	0	4,238	0.00%
2019/08/08	0	0.00	1	79.60	79.50	-1	4,154	-0.02%
2019/08/06	2	78.65	2	75.10	79.50	0	4,196	0.00%
2019/07/30	1	85.20	0	0.00	81.80	1	4,191	0.02%
2019/07/29	1	85.50	0	0.00	85.10	1	4,203	0.02%
2019/07/25	0	0.00	1	84.70	86.00	-1	4,275	-0.02%
2019/07/24	1	84.60	1	85.20	84.30	0	4,282	0.00%
2019/07/23	1	85.90	0	0.00	84.80	1	4,307	0.02%
2019/07/19	0	0.00	2	85.00	85.00	-2	4,365	-0.05%
2019/07/17	0	0.00	3	91.30	87.20	-3	4,321	-0.07%
2019/07/16	2	87.80	0	0.00	86.80	2	4,094	0.05%
2019/07/10	0	0.00	2	84.90	86.40	-2	4,383	-0.05%
2019/07/03	5	88.54	0	0.00	87.00	5	4,814	0.10%
2019/07/02	0	0.00	1	88.70	88.50	-1	4,827	-0.02%
2019/07/01	1	92.10	2	91.80	89.70	-1	4,829	-0.02%
2019/06/27	9	86.90	8	86.85	86.90	1	5,131	0.02%
2019/06/24	1	82.00	1	80.80	82.70	0	5,489	0.00%
2019/06/21	0	0.00	17	82.84	80.80	-17	6,009	-0.28%
2019/06/20	1	83.40	1	84.30	84.00	0	6,228	0.00%
2019/06/19	8	82.88	1	83.00	82.20	7	6,977	0.10%
2019/06/18	5	81.52	3	82.43	80.80	2	7,536	0.03%
2019/06/17	1	80.80	0	0.00	83.00	1	7,921	0.01%
2019/06/14	8	82.36	106	82.37	81.60	-98	7,923	-1.24%	大賣/
2019/06/13	105	81.70	1	80.00	80.40	104	7,774	1.34%	大買/鉅額交易
2019/06/06	2	70.30	2	71.50	70.00	0	8,052	0.00%
2019/06/03	1	72.20	1	72.10	72.20	0	8,071	0.00%
2019/05/24	0	0.00	10	72.30	72.60	-10	8,468	-0.12%
2019/05/23	1	72.90	1	73.20	72.90	0	8,607	0.00%
2019/05/22	2	76.40	1	76.90	75.50	1	9,113	0.01%
2019/05/21	0	0.00	2	76.90	77.30	-2	9,173	-0.02%
2019/05/20	0	0.00	32	74.88	75.20	-32	9,297	-0.34%
2019/05/17	1	76.00	3	76.30	75.00	-2	9,366	-0.02%
2019/05/14	6	80.37	6	78.42	80.60	0	9,518	0.00%
2019/05/13	3	78.97	3	80.57	78.50	0	9,507	0.00%
2019/05/09	1	83.00	1	82.00	82.00	0	9,554	0.00%
2019/05/08	1	85.00	1	84.80	85.40	0	9,574	0.00%
2019/05/06	6	85.95	7	86.54	85.70	-1	9,611	-0.01%
2019/05/03	11	90.55	0	0.00	89.70	11	9,571	0.11%
2019/05/02	2	88.00	2	88.05	88.00	0	9,524	0.00%
2019/04/30	2	87.10	2	87.60	88.30	0	9,544	0.00%
2019/04/29	11	85.85	0	0.00	85.50	11	9,591	0.11%
2019/04/26	0	0.00	1	90.50	87.50	-1	9,773	-0.01%
2019/04/23	8	90.49	8	91.24	90.40	0	10,073	0.00%
2019/04/22	4	91.60	3	92.20	92.00	1	10,362	0.01%
2019/04/19	6	91.18	3	92.27	91.30	3	10,529	0.03%
2019/04/18	19	92.27	13	92.02	92.50	6	10,755	0.06%
2019/04/17	5	91.56	5	91.84	91.20	0	10,669	0.00%
2019/04/16	17	91.90	5	92.80	92.20	12	10,632	0.11%
2019/04/15	6	92.62	6	92.40	93.60	0	10,584	0.00%
2019/04/12	10	93.47	7	92.57	91.50	3	10,511	0.03%
2019/04/11	8	95.18	9	94.82	94.80	-1	10,375	-0.01%
2019/04/10	2	96.60	4	95.85	96.30	-2	10,308	-0.02%
2019/04/08	1	98.50	0	0.00	96.50	1	10,221	0.01%
2019/04/02	4	98.65	15	99.02	98.80	-11	10,066	-0.11%
2019/04/01	18	100.43	20	101.23	97.40	-2	9,895	-0.02%
2019/03/29	33	96.77	23	96.45	98.40	10	9,486	0.11%
2019/03/28	8	96.40	12	97.33	96.40	-4	9,346	-0.04%
2019/03/27	15	97.31	15	97.58	97.70	0	9,125	0.00%
2019/03/26	17	98.75	20	98.85	99.10	-3	8,857	-0.03%
2019/03/25	12	93.58	204	92.72	95.60	-192	8,350	-2.30%	大賣/鉅額交易
2019/03/22	123	94.55	112	94.44	94.60	11	8,080	0.14%	大買/大賣/
2019/03/21	116	90.21	2	89.15	90.50	114	7,287	1.56%	大買/鉅額交易
2019/03/20	2	83.30	1	85.70	82.30	1	6,741	0.01%
2019/03/19	42	79.30	2	79.10	80.20	40	6,353	0.63%
2019/03/18	34	79.71	6	79.72	78.80	28	6,301	0.44%
2019/03/15	6	78.80	7	79.00	78.80	-1	6,244	-0.02%
2019/03/14	12	79.73	1	79.30	80.10	11	6,161	0.18%
2019/03/13	1	77.90	0	0.00	79.10	1	5,920	0.02%
2019/03/12	2	76.45	3	76.30	75.60	-1	5,834	-0.02%
2019/03/08	3	74.70	2	74.30	74.80	1	5,987	0.02%
2019/03/06	2	77.40	2	77.60	77.40	0	6,106	0.00%
2019/03/05	1	78.70	1	77.70	77.20	0	6,139	0.00%
2019/02/27	4	77.20	5	76.94	77.20	-1	6,089	-0.02%
2019/02/26	5	77.62	5	78.38	77.50	0	6,118	0.00%
2019/02/22	1	79.50	0	0.00	78.80	1	6,205	0.02%
2019/02/21	3	78.07	3	77.07	79.70	0	6,066	0.00%
2019/02/20	0	0.00	1	76.50	74.20	-1	5,579	-0.02%
2019/02/19	5	75.62	3	75.50	75.00	2	5,591	0.04%
2019/02/15	0	0.00	2	72.20	72.50	-2	5,404	-0.04%
2019/02/14	0	0.00	1	74.80	74.10	-1	5,410	-0.02%
2019/02/13	3	77.13	0	0.00	74.80	3	5,440	0.06%
2019/02/12	0	0.00	1	75.30	75.00	-1	5,329	-0.02%
2019/02/11	0	0.00	4	74.60	74.80	-4	5,362	-0.07%
2019/01/28	4	72.70	4	72.88	72.70	0	6,021	0.00%
2019/01/23	1	72.60	1	72.70	72.50	0	6,125	0.00%
2019/01/22	1	73.30	0	0.00	73.00	1	6,136	0.02%
2019/01/21	1	75.30	1	74.10	73.80	0	6,157	0.00%
2019/01/18	6	74.73	7	75.40	74.30	-1	6,148	-0.02%
2019/01/17	6	75.73	4	75.88	72.70	2	5,990	0.03%
2019/01/16	3	74.10	3	75.03	74.10	0	5,890	0.00%
2019/01/15	4	75.25	4	73.93	75.50	0	5,839	0.00%
2019/01/14	8	74.43	21	75.08	75.10	-13	5,709	-0.23%
2019/01/11	3	73.23	1	73.10	71.80	2	5,386	0.04%
2019/01/10	2	69.90	1	70.20	71.50	1	5,164	0.02%
2019/01/08	2	66.40	1	67.30	68.50	1	4,827	0.02%
2019/01/04	2	64.00	2	63.35	64.00	0	4,813	0.00%
2019/01/03	1	67.10	2	65.95	65.30	-1	4,893	-0.02%
2019/01/02	1	67.00	0	0.00	67.00	1	4,968	0.02%
2018/12/28	1	66.00	2	66.30	66.20	-1	4,990	-0.02%
2018/12/27	1	65.30	0	0.00	65.20	1	4,989	0.02%
2018/12/13	1	68.90	1	69.10	67.40	0	5,338	0.00%
2018/12/12	1	67.10	6	65.97	67.70	-5	5,285	-0.09%
2018/12/06	3	66.77	3	66.90	64.70	0	5,302	0.00%
2018/12/05	5	66.98	5	67.84	66.90	0	5,326	0.00%
2018/12/03	1	70.60	1	71.30	69.80	0	5,413	0.00%
2018/11/30	2	66.40	2	66.50	66.70	0	5,250	0.00%
2018/11/28	2	68.00	3	66.43	68.00	-1	5,100	-0.02%
2018/11/27	1	65.80	10	65.70	66.90	-9	5,032	-0.18%
2018/11/26	10	65.00	0	0.00	65.00	10	4,961	0.20%
2018/11/23	3	64.40	3	63.70	64.40	0	4,940	0.00%
2018/11/22	3	66.27	9	66.26	64.10	-6	4,887	-0.12%
2018/11/13	2	60.80	2	58.10	62.20	0	4,617	0.00%
2018/11/12	7	63.73	7	61.97	61.10	0	4,614	0.00%
2018/11/07	10	63.07	10	61.34	63.00	0	4,732	0.00%
2018/11/06	8	64.49	7	66.06	62.50	1	4,522	0.02%
2018/11/02	2.2	59.53	3	58.60	58.20	-0.9	4,408	-0.02%
2018/11/01	6	58.10	7	57.87	57.90	-1	4,733	-0.02%
2018/10/29	5	54.72	3	53.50	54.00	2	4,862	0.04%
2018/10/26	4	57.80	4	58.00	54.80	0	4,844	0.00%
2018/10/25	7	56.63	2	57.85	56.80	5	4,816	0.10%
2018/10/24	6	60.95	5	61.32	60.20	1	4,759	0.02%
2018/10/15	0	0.00	6	57.30	57.80	-6	5,034	-0.12%
2018/10/12	10	56.08	4	56.40	57.40	6	5,083	0.12%
2018/10/11	2	55.15	0	0.00	54.50	2	5,070	0.04%
2018/10/09	8	62.61	9	62.99	60.50	-1	5,094	-0.02%
2018/10/08	1.1	65.04	0	0.00	64.80	1.1	5,036	0.02%
2018/10/03	3	70.00	1	69.80	70.00	2	5,118	0.04%
2018/10/02	4	76.45	4	74.38	73.50	0	5,095	0.00%
2018/10/01	0	0.00	2	72.65	73.30	-2	5,000	-0.04%
2018/09/28	2	72.75	1	71.80	72.30	1	5,050	0.02%
2018/09/27	0	0.00	1	71.50	71.70	-1	5,147	-0.02%
2018/09/25	1	72.50	1	72.20	72.20	0	5,172	0.00%
2018/09/21	7	69.16	6	69.08	70.20	1	5,170	0.02%
2018/09/19	0.1	70.90	0	0.00	70.20	0.1	5,087	0.00%
2018/09/11	8.1	71.21	3	69.33	70.70	5.1	5,357	0.10%
2018/09/10	8	70.13	1	73.90	69.30	7	5,325	0.13%
2018/09/07	6	78.06	2	78.00	77.00	4	5,431	0.07%
2018/09/06	2	79.80	2	79.65	79.80	0	5,571	0.00%
2018/09/05	1	81.00	0	0.00	80.20	1	5,869	0.02%
2018/08/30	0	0.00	1	80.80	80.70	-1	7,340	-0.01%
2018/08/28	0.1	80.90	1	81.60	80.60	-1	7,796	-0.01%
2018/08/23	1	80.10	0	0.00	79.30	1	7,938	0.01%
2018/08/22	0	0.00	1	79.50	80.10	-1	7,956	-0.01%
2018/08/20	1	78.00	0	0.00	78.60	1	8,107	0.01%
2018/08/17	0	0.00	1	81.40	79.50	-1	8,203	-0.01%
2018/08/16	2	80.30	2	78.10	80.00	0	8,362	0.00%
2018/08/14	4	80.58	2	81.40	81.60	2	8,375	0.02%
2018/08/13	1	81.50	5	85.60	82.60	-4	8,370	-0.05%
2018/08/10	0	0.00	5	90.00	88.30	-5	8,213	-0.06%
2018/08/09	1	90.50	2	90.95	90.80	-1	8,330	-0.01%
2018/08/08	1	86.50	1	91.40	92.20	0	8,183	0.00%
2018/08/07	0	0.00	2	82.60	83.90	-2	7,839	-0.03%
2018/08/06	3	87.70	10	87.90	88.00	-7	7,689	-0.09%
2018/08/02	0	0.00	10	89.10	88.10	-10	7,787	-0.13%
2018/07/23	3	89.17	2	88.50	89.50	1	8,134	0.01%
2018/07/20	1	93.80	2	93.40	92.20	-1	8,180	-0.01%
2018/07/19	1	93.80	0	0.00	91.10	1	8,116	0.01%
2018/07/18	1	90.00	1	91.60	90.30	0	8,211	0.00%
2018/07/17	5	93.64	3	92.40	91.90	2	8,406	0.02%
2018/07/16	0	0.00	13	91.17	91.70	-13	8,455	-0.15%
2018/07/12	4	90.93	3	91.20	91.50	1	8,961	0.01%
2018/07/05	13	89.31	14	90.14	86.00	-1	9,703	-0.01%
2018/07/04	0	0.00	9	90.12	90.20	-9	9,695	-0.09%
2018/07/03	2	91.00	0	0.00	90.50	2	9,676	0.02%
2018/07/02	2	94.40	1	95.20	92.00	1	9,669	0.01%
2018/06/29	1	93.60	1	93.60	94.00	0	9,665	0.00%
2018/06/28	1	92.20	1	90.80	91.70	0	9,635	0.00%
2018/06/27	1	91.00	0	0.00	90.90	1	9,654	0.01%
2018/06/26	3	91.87	1	91.70	92.50	2	9,635	0.02%
2018/06/25	1	97.10	0	0.00	93.30	1	9,602	0.01%
2018/06/22	3	96.80	2	96.30	96.80	1	9,646	0.01%
2018/06/20	5	100.50	3	99.13	99.00	2	9,823	0.02%
2018/06/19	1	102.00	0	0.00	102.00	1	9,921	0.01%
2018/06/15	0	0.00	1	106.00	107.00	-1	10,086	-0.01%
2018/06/14	1	110.50	2	110.00	110.00	-1	10,122	-0.01%
2018/06/13	7	112.14	3	114.17	109.50	4	10,003	0.04%
2018/06/12	3	113.83	3	112.50	111.50	0	9,896	0.00%
2018/06/11	8	110.56	5	112.10	111.00	3	9,973	0.03%
2018/06/08	5	103.40	17	106.06	107.50	-12	9,426	-0.13%
2018/06/07	3	98.67	0	0.00	97.90	3	9,122	0.03%
2018/06/06	9	100.83	2	102.25	99.30	7	9,083	0.08%
2018/06/05	4	98.78	4	99.33	98.90	0	9,182	0.00%
2018/06/04	1	97.00	1	95.70	95.30	0	8,960	0.00%
2018/05/31	1	95.50	0	0.00	94.70	1	9,096	0.01%
2018/05/28	2	96.40	2	96.75	95.90	0	9,717	0.00%
2018/05/25	1	96.90	0	0.00	95.20	1	9,996	0.01%
2018/05/24	1	96.20	16	95.33	95.00	-15	9,908	-0.15%
2018/05/23	0	0.00	2	91.60	92.10	-2	9,867	-0.02%
2018/05/22	1	94.94	1	93.60	92.50	0	9,902	0.00%
2018/05/21	0	0.00	5	93.00	92.50	-5	9,906	-0.05%
2018/05/18	1	92.40	0	0.00	90.20	1	9,899	0.01%
2018/05/17	6	92.42	1	92.10	92.20	5	10,010	0.05%
2018/05/16	0	0.00	1	89.30	90.00	-1	9,969	-0.01%
2018/05/14	7	88.40	0	0.00	88.60	7	10,327	0.07%
2018/05/09	2	91.85	2	91.40	90.30	0	10,770	0.00%
2018/05/08	0	0.00	1	91.20	90.70	-1	10,944	-0.01%
2018/05/07	7	92.80	4	92.68	92.30	3	11,138	0.03%
2018/05/04	3	91.20	3	90.70	89.80	0	11,659	0.00%
2018/05/03	1	90.10	1	90.30	89.20	0	11,957	0.00%
2018/05/02	1	91.50	0	0.00	90.40	1	12,704	0.01%
2018/04/30	1	91.80	1	92.40	92.40	0	13,070	0.00%
2018/04/27	1	90.60	1	91.40	91.00	0	12,940	0.00%
2018/04/26	4	91.95	17	93.35	89.90	-13	12,914	-0.10%
2018/04/25	17	96.13	2	95.10	95.30	15	12,840	0.12%
2018/04/24	0	0.00	6	97.97	95.00	-6	12,816	-0.05%
2018/04/23	2	102.50	2	99.00	99.50	0	12,740	0.00%
2018/04/20	2	107.75	1	108.50	106.50	1	12,537	0.01%
2018/04/19	1	108.00	0	0.00	106.50	1	12,413	0.01%
2018/04/18	8	111.69	3	110.00	107.00	5	12,497	0.04%
2018/04/17	37	111.18	36	111.13	109.50	1	12,046	0.01%
2018/04/16	0	0.00	6	104.92	104.00	-6	11,418	-0.05%
2018/04/13	0	0.00	1	104.50	102.50	-1	11,333	-0.01%
2018/04/12	0	0.00	1	103.00	102.00	-1	11,311	-0.01%
2018/04/11	1	105.50	3	104.00	101.50	-2	11,358	-0.02%
2018/04/10	7	104.21	2	104.75	103.00	5	11,373	0.04%
2018/04/03	2	100.25	2	100.50	100.50	0	11,428	0.00%
2018/04/02	2	101.75	0	0.00	101.50	2	11,484	0.02%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	5	102.80	0	0.00	102.50	5	11,741	0.04%
2018/03/27	2	106.50	0	0.00	105.00	2	11,935	0.02%
2018/03/26	9	104.39	9	104.78	104.00	0	11,928	0.00%
2018/03/23	5	103.10	1	102.50	103.50	4	11,928	0.03%
2018/03/22	5	111.00	2	112.75	107.50	3	11,923	0.03%
2018/03/21	10	111.50	5	111.40	111.50	5	11,799	0.04%
2018/03/20	3	113.00	0	0.00	108.50	3	11,627	0.03%
2018/03/19	0	0.00	1	109.00	111.50	-1	11,530	-0.01%
2018/03/16	1	111.00	0	0.00	109.50	1	11,568	0.01%
2018/03/15	10	111.45	14	110.75	109.00	-4	11,700	-0.03%
2018/03/13	0	0.00	4	109.00	106.00	-4	11,513	-0.03%
2018/03/12	2	104.25	0	0.00	104.50	2	11,617	0.02%
2018/03/09	1	104.50	0	0.00	104.50	1	11,812	0.01%
2018/03/07	8	103.38	0	0.00	103.00	8	11,836	0.07%
2018/03/05	2	109.46	3	108.50	105.50	-1	12,005	-0.01%
2018/03/02	3	107.33	4	107.38	107.50	-1	11,990	-0.01%
2018/03/01	5	111.70	6	110.58	110.00	-1	11,933	-0.01%
2018/02/27	0	0.00	4	106.00	110.00	-4	11,587	-0.03%
2018/02/26	2	101.50	0	0.00	100.00	2	11,284	0.02%
2018/02/23	0	0.00	1	102.00	100.50	-1	11,390	-0.01%
2018/02/22	1	99.50	1	100.50	99.70	0	11,747	0.00%
2018/02/21	2	97.45	3	100.83	100.50	-1	11,855	-0.01%
2018/02/09	0	0.00	3	92.03	96.00	-3	12,282	-0.02%
2018/02/08	4	96.40	0	0.00	96.00	4	12,232	0.03%
2018/02/07	5	101.36	1	101.00	97.80	4	12,194	0.03%
2018/02/06	5	99.72	1	103.00	97.80	4	12,216	0.03%
2018/02/05	1	109.00	1	106.50	108.50	0	12,046	0.00%
2018/02/02	0	0.00	1	113.00	112.50	-1	12,119	-0.01%
2018/02/01	4	116.00	0	0.00	114.00	4	12,158	0.03%
2018/01/30	3	121.50	4	122.63	123.00	-1	12,087	-0.01%
2018/01/29	5	122.30	16	121.53	124.00	-11	12,033	-0.09%
2018/01/26	14	115.89	63	116.75	116.00	-49	11,783	-0.42%
2018/01/25	73	114.82	8	114.25	116.00	65	11,579	0.56%
2018/01/24	2	99.45	4.1	100.82	105.50	-2.1	10,980	-0.02%
2018/01/23	0	0.00	1	98.20	96.10	-1	11,090	-0.01%
2018/01/22	2	95.00	2	97.70	98.20	0	11,386	0.00%
2018/01/19	7	95.39	5	95.86	95.30	2	11,767	0.02%
2018/01/17	0.1	99.30	1	100.00	99.50	-0.9	12,261	-0.01%
2018/01/15	1	98.20	1	98.00	97.80	0	12,979	0.00%
2018/01/12	11	99.13	13	98.82	98.00	-2	13,301	-0.02%
2018/01/11	1	95.00	1	94.50	95.30	0	13,567	0.00%
2018/01/10	4	94.80	1	94.30	95.00	3	13,922	0.02%
2018/01/09	1	97.40	1	99.10	95.50	0	14,366	0.00%
2018/01/08	3	98.10	3	98.47	97.50	0	14,563	0.00%
2018/01/05	3	99.97	2	99.05	100.00	1	14,791	0.01%
2018/01/04	2	100.30	2	99.55	99.70	0	15,107	0.00%
2018/01/02	0	0.00	4	96.15	98.40	-4	16,449	-0.02%