亞光 (3019)-兆豐-鹿港券商分點個股進出

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
63.2
漲跌
▼0.3
漲幅
-0.47%
成交量
405張
產業
上市光電類股▲0.84%
810人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/25	4	63.05	0	0.00	63.20	4	852	0.47%
2024/04/19	0	0.00	1	62.10	62.00	-1	872	-0.11%
2024/04/17	0	0.00	0	63.80	64.00	0	864	0.00%
2024/04/16	3	63.70	0	0.00	63.10	3	858	0.35%
2024/04/10	0	0.00	2	66.65	66.30	-2	912	-0.22%
2024/04/03	3	64.50	0	0.00	65.00	3	898	0.33%
2024/03/28	10	65.50	0	0.00	65.00	10	1,062	0.94%
2024/03/27	1	65.40	1	65.70	65.20	0	1,062	0.00%
2024/03/26	1	64.70	0	0.00	64.90	1	1,062	0.09%
2024/03/07	1	64.20	0	0.00	64.30	1	1,783	0.06%
2024/02/23	0	67.90	0	0.00	67.60	0	1,899	0.00%
2024/02/22	0	0.00	2	69.20	68.50	-2	1,899	-0.11%
2024/02/21	0	68.90	0	0.00	68.40	0	1,878	0.00%
2024/02/20	1	68.00	0	0.00	67.10	1	1,864	0.05%
2024/02/19	0	0.00	2	68.10	67.90	-2	1,862	-0.11%
2024/02/15	0	66.20	0	0.00	66.30	0	1,853	0.00%
2024/02/05	1	66.00	0	0.00	66.60	1	1,844	0.05%
2024/02/02	0	0.00	0	67.00	66.00	0	1,840	0.00%
2024/01/24	2	70.00	2	68.40	68.40	0	1,855	0.00%
2024/01/23	0	69.40	1	68.10	69.20	-1	1,838	-0.05%
2024/01/22	0	0.00	1	66.60	66.60	-1	1,792	-0.06%
2024/01/19	2	66.05	0	0.00	65.90	2	1,785	0.11%
2024/01/10	0	0.00	5	65.80	65.90	-5	1,774	-0.28%
2024/01/08	0	0.00	3	66.70	66.70	-3	1,774	-0.17%
2024/01/05	1	67.80	1	67.70	67.70	0	1,761	0.00%
2024/01/04	1	68.20	14	67.93	67.10	-13	1,749	-0.74%
2024/01/02	2	70.50	0	0.00	70.30	2	1,693	0.12%
2023/12/26	14	72.16	28	72.55	70.60	-14	1,639	-0.85%
2023/12/25	5	71.52	0.2	70.70	71.70	4.8	1,555	0.31%
2023/12/22	1	68.80	1	68.70	68.40	0	1,502	0.00%
2023/12/21	1	68.70	1	69.20	68.70	0	1,494	0.00%
2023/12/20	1	69.50	0	0.00	69.50	1	1,489	0.07%
2023/12/18	14	69.24	0	0.00	69.10	14	1,451	0.96%
2023/12/15	1.2	71.03	3	71.43	70.40	-1.8	1,416	-0.13%
2023/12/14	14	73.33	15	73.87	72.30	-1	1,350	-0.07%
2023/12/13	19	71.17	14	72.04	72.80	5	1,139	0.44%
2023/12/12	1	69.10	3	68.80	69.00	-2	894	-0.22%
2023/12/08	1	65.80	9	65.70	65.50	-8	771	-1.04%
2023/12/07	10	65.90	1	66.90	65.90	9	765	1.18%
2023/12/06	1	66.30	0	0.00	65.50	1	749	0.13%
2023/12/04	0	0.00	1	66.90	66.30	-1	739	-0.14%
2023/12/01	1	66.30	0	0.00	66.40	1	734	0.14%
2023/11/30	2	67.10	0	0.00	66.90	2	735	0.27%
2023/11/29	0	66.70	0	0.00	67.00	0	728	0.00%
2023/11/24	1	67.60	1	66.80	66.10	0	710	0.00%
2023/11/23	1	67.40	8	67.03	67.30	-7	685	-1.02%
2023/11/22	2	65.20	2	65.60	65.10	0	603	0.00%
2023/11/20	3	64.40	0	0.00	64.40	3	563	0.53%
2023/11/07	0.3	63.60	1	63.40	63.10	-0.7	588	-0.12%
2023/11/06	0.1	63.60	0	0.00	63.30	0.1	600	0.02%
2023/11/03	0	0.00	5	63.30	62.80	-5	598	-0.84%
2023/11/02	5	61.50	0	0.00	61.50	5	586	0.85%
2023/10/31	0.1	60.90	0	0.00	60.50	0.1	635	0.02%
2023/10/30	0	0.00	5	61.20	61.50	-5	698	-0.72%
2023/10/27	5	60.80	0	0.00	61.00	5	704	0.71%
2023/10/25	0	0.00	2	62.30	62.00	-2	717	-0.28%
2023/10/24	0	62.00	0	0.00	61.00	0	716	0.00%
2023/10/23	0	0.00	0	61.00	60.70	0	722	0.00%
2023/10/19	0	0.00	0	60.90	60.70	0	735	0.00%
2023/10/18	0.1	61.71	0	0.00	61.70	0.1	736	0.01%
2023/10/13	0	0.00	0	62.60	62.50	0	736	0.00%
2023/10/12	0	0.00	0	62.00	62.30	0	743	0.00%
2023/10/11	0.1	61.85	0	0.00	61.60	0.1	757	0.01%
2023/10/06	0	0.00	0	63.00	62.60	0	776	0.00%
2023/10/05	0	0.00	0	63.20	62.90	0	793	0.00%
2023/10/03	0.1	63.60	0	0.00	63.20	0.1	885	0.01%
2023/09/27	0	0.00	2	62.90	62.60	-2	1,004	-0.20%
2023/09/18	2	65.10	0	0.00	65.70	2	1,046	0.19%
2023/09/13	0	0.00	1	65.70	65.00	-1	1,064	-0.09%
2023/09/07	2	65.00	0	0.00	64.60	2	1,285	0.16%
2023/09/05	0	0.00	4	64.85	65.10	-4	1,286	-0.31%
2023/09/04	0	0.00	1	63.90	64.30	-1	1,283	-0.08%
2023/09/01	4	64.05	0	0.00	63.80	4	1,286	0.31%
2023/08/30	0	63.40	0	0.00	63.00	0	1,307	0.00%
2023/08/24	0	0.00	5	62.64	62.40	-5	1,466	-0.34%
2023/08/22	1	62.80	0	0.00	62.20	1	1,479	0.07%
2023/08/21	0	0.00	0	63.00	62.70	0	1,481	0.00%
2023/08/11	1	65.00	0	0.00	64.80	1	1,470	0.07%
2023/08/07	0	0.00	1	67.40	67.40	-1	1,454	-0.07%
2023/08/02	10	67.73	1	65.70	65.70	9	1,408	0.64%
2023/07/26	1	64.60	0	0.00	64.30	1	1,323	0.08%
2023/07/19	0	0.00	1	67.10	66.30	-1	1,310	-0.08%
2023/07/17	0	0.00	1	67.40	67.60	-1	1,305	-0.08%
2023/07/12	1	67.50	0	0.00	67.70	1	1,309	0.08%
2023/07/11	0	0.00	1	68.50	68.30	-1	1,300	-0.08%
2023/07/07	0	0.00	45	67.00	67.00	-45	1,231	-3.65%
2023/07/06	0	0.00	7	67.49	67.90	-7	1,194	-0.59%
2023/07/05	3	66.10	1	66.50	66.10	2	1,169	0.17%
2023/06/29	1	65.50	0	0.00	66.30	1	1,134	0.09%
2023/06/27	1	64.80	2	64.70	64.40	-1	1,133	-0.09%
2023/06/21	0	0.00	2	67.15	66.80	-2	1,129	-0.18%
2023/06/20	1	66.50	10	67.50	66.60	-9	1,132	-0.79%
2023/06/19	1	67.20	6	68.42	67.20	-5	1,128	-0.44%
2023/06/14	3	68.87	4	69.33	68.00	-1	1,043	-0.10%
2023/06/13	0	0.00	1	66.40	66.20	-1	924	-0.11%
2023/06/12	0	0.00	1	65.50	66.10	-1	926	-0.11%
2023/06/06	5	65.70	0	0.00	65.60	5	1,075	0.47%
2023/06/02	0	0.00	2	65.80	66.00	-2	1,430	-0.14%
2023/06/01	5	67.80	1	68.90	66.80	4	1,630	0.25%
2023/05/19	1	64.30	0	0.00	64.40	1	1,534	0.07%
2023/05/18	0	0.00	3	64.23	64.20	-3	1,534	-0.20%
2023/05/16	1	62.60	0	62.80	62.60	1	1,514	0.07%
2023/05/10	0	0.00	1	63.00	63.00	-1	1,521	-0.07%
2023/05/05	2	63.40	0	0.00	63.30	2	1,559	0.13%
2023/05/04	0	0.00	0	63.50	63.00	0	1,648	0.00%
2023/05/02	1	64.00	1	64.40	64.20	0	1,688	0.00%
2023/04/18	10	68.10	0	0.00	67.30	10	1,661	0.60%
2023/04/17	18	68.70	0	0.00	68.50	18	1,643	1.10%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/10	2	66.80	0	0.00	67.00	2	1,574	0.13%
2023/03/28	1	65.60	1	65.30	65.30	0	1,527	0.00%
2023/03/27	0	66.67	0	0.00	66.10	0	1,517	0.00%
2023/03/23	2	66.00	0	0.00	66.20	2	1,505	0.13%
2023/03/22	0	0.00	2	66.00	65.80	-2	1,500	-0.13%
2023/03/21	2	65.40	0	0.00	65.60	2	1,494	0.13%
2023/03/20	0	0.00	1	64.50	64.90	-1	1,489	-0.07%
2023/03/17	0	64.80	0	0.00	64.80	0	1,487	0.00%
2023/03/16	1	65.30	1	63.80	63.80	0	1,483	0.00%
2023/03/15	1	65.60	0	0.00	65.00	1	1,475	0.07%
2023/03/10	2.1	68.33	1	67.30	67.60	1.1	1,441	0.08%
2023/03/09	1	70.80	6	70.40	70.30	-5	1,400	-0.36%
2023/03/08	20	70.55	0	0.00	70.60	20	1,394	1.43%
2023/03/07	78	72.92	13	72.78	72.40	65	1,322	4.91%
2023/03/06	6	69.92	16	70.98	72.00	-10	1,015	-0.98%
2023/03/02	0	0.00	0	65.20	64.30	0	785	0.00%
2023/03/01	0	65.00	0	65.00	64.40	0	790	0.00%
2023/02/23	0	0.00	0	66.20	65.80	0	814	0.00%
2023/02/22	1	65.10	1	65.60	65.40	0	909	0.00%
2023/02/21	0	0.00	0	67.00	67.10	0	961	0.00%
2023/02/14	0	0.00	0	65.30	65.10	0	1,015	0.00%
2023/02/10	1	66.20	0	65.50	64.80	1	1,044	0.10%
2023/02/07	0	0.00	1	67.20	67.10	-1	1,084	-0.09%
2023/02/03	0	67.10	7	66.59	67.20	-7	1,079	-0.65%
2023/02/02	6	67.50	1	68.20	67.10	5	1,066	0.47%
2023/02/01	2	66.20	0	0.00	66.00	2	986	0.20%
2022/12/19	0	0.00	2	63.30	63.00	-2	1,224	-0.16%
2022/12/16	0	0.00	9	63.00	63.20	-9	1,229	-0.73%
2022/12/15	0	0.00	1	64.00	64.20	-1	1,232	-0.08%
2022/12/07	5	63.30	0	0.00	63.30	5	1,251	0.40%
2022/12/01	2	66.00	0	0.00	65.70	2	1,230	0.16%
2022/11/30	1	66.00	0	0.00	66.00	1	1,236	0.08%
2022/11/28	5	63.60	1	63.80	63.90	4	1,230	0.33%
2022/11/25	0	64.30	0	0.00	63.40	0	1,279	0.00%
2022/11/24	1	63.80	0	0.00	64.10	1	1,282	0.08%
2022/11/23	0	64.50	1	64.20	63.20	-1	1,297	-0.08%
2022/11/22	0	63.70	16.2	63.07	63.50	-16.2	1,297	-1.24%
2022/11/21	0	65.70	0	0.00	64.20	0	1,296	0.00%
2022/11/18	32	67.84	17	66.18	66.00	15	1,280	1.17%
2022/11/17	0.3	65.92	1	65.40	65.30	-0.7	1,185	-0.06%
2022/11/11	1	64.90	1	63.50	63.70	0	1,148	0.00%
2022/11/04	0	0.00	2	61.30	61.70	-2	1,305	-0.15%
2022/11/03	0	0.00	1	60.50	61.10	-1	1,352	-0.07%
2022/11/02	1	59.30	0	0.00	58.70	1	1,323	0.08%
2022/10/31	0	56.30	0	0.00	57.30	0	1,317	0.00%
2022/10/28	2	56.20	2	55.95	55.70	0	1,317	0.00%
2022/10/27	1	56.60	1	57.30	57.30	0	1,322	0.00%
2022/10/21	2	59.00	2	59.80	60.00	0	1,304	0.00%
2022/10/20	0.1	60.80	0	0.00	60.40	0.1	1,296	0.01%
2022/10/17	1	58.00	0	0.00	58.40	1	1,311	0.08%
2022/10/14	0	0.00	2	58.20	58.20	-2	1,315	-0.15%
2022/10/13	2	56.60	1	55.40	56.30	1	1,329	0.08%
2022/10/12	0	57.40	0	0.00	58.50	0	1,324	0.00%
2022/10/11	0.1	59.29	0	0.00	58.30	0.1	1,355	0.01%
2022/10/05	0	0.00	4	58.38	58.50	-4	1,464	-0.27%
2022/10/04	2	57.10	0	0.00	57.30	2	1,455	0.14%
2022/10/03	1	57.60	3	57.37	56.60	-2	1,452	-0.14%
2022/09/30	1	56.70	2	55.70	57.60	-1	1,450	-0.07%
2022/09/29	0	0.00	4	54.40	54.60	-4	1,416	-0.28%
2022/09/27	2	55.50	0	0.00	56.60	2	1,429	0.14%
2022/09/26	1	56.20	0	0.00	55.80	1	1,437	0.07%
2022/09/20	0	0.00	0	62.00	61.90	0	1,464	0.00%
2022/09/16	3	62.73	0	0.00	62.50	3	1,475	0.20%
2022/09/15	0	0.00	5	64.00	63.80	-5	1,477	-0.34%
2022/09/14	2	63.00	0	0.00	63.60	2	1,483	0.13%
2022/09/06	5	64.40	0	0.00	63.00	5	1,537	0.33%
2022/09/05	1	63.40	1	62.90	62.40	0	1,516	0.00%
2022/09/02	1	64.50	0	0.00	64.40	1	1,509	0.07%
2022/08/23	1	65.10	0	0.00	65.30	1	1,438	0.07%
2022/08/18	0	0.00	5	66.90	67.10	-5	1,409	-0.35%
2022/08/17	3	68.20	0	0.00	67.30	3	1,404	0.21%
2022/08/16	22	67.41	21	67.29	67.80	1	1,383	0.07%
2022/08/15	12	68.11	0	0.00	67.50	12	1,348	0.89%
2022/08/12	0	0.00	8	64.50	64.70	-8	1,247	-0.64%
2022/08/11	1	66.20	2	65.95	65.30	-1	1,241	-0.08%
2022/08/10	0	0.00	3	65.06	64.90	-3	1,185	-0.25%
2022/08/09	0	0.00	1	61.60	62.20	-1	1,139	-0.09%
2022/08/05	2	61.80	0	0.00	62.00	2	1,143	0.17%
2022/08/01	0	62.70	0	0.00	62.50	0	1,266	0.00%
2022/07/26	1	63.00	1	61.10	61.40	0	1,255	0.00%
2022/07/22	0	0.00	1	63.20	62.30	-1	1,225	-0.08%
2022/07/19	0	0.00	2	61.65	62.30	-2	1,234	-0.16%
2022/07/18	3	62.60	4	61.85	61.90	-1	1,229	-0.08%
2022/07/15	14	61.71	3	61.87	62.50	11	1,197	0.92%
2022/07/14	2	59.80	0	0.00	59.80	2	1,139	0.18%
2022/07/13	3	56.30	7	58.40	57.40	-4	1,110	-0.36%
2022/07/11	0	0.00	1	57.10	57.10	-1	1,090	-0.09%
2022/07/08	3	57.40	3	57.40	57.40	0	1,082	0.00%
2022/07/07	2	54.40	2	56.00	56.20	0	1,059	0.00%
2022/07/06	0	0.00	0	58.60	56.00	0	1,034	0.00%
2022/07/05	6	57.73	5	58.00	58.40	1	1,026	0.10%
2022/07/04	2	58.20	0	0.00	56.90	2	1,014	0.20%
2022/07/01	3	57.43	0	0.00	56.90	3	1,010	0.30%
2022/06/30	2	62.20	0	0.00	61.70	2	980	0.20%
2022/06/29	3	64.30	0	0.00	64.50	3	965	0.31%
2022/06/27	0	0.00	2	66.00	66.10	-2	978	-0.20%
2022/06/24	1	64.50	0	0.00	64.40	1	991	0.10%
2022/06/22	2	63.25	2	64.30	63.00	0	987	0.00%
2022/06/20	2	63.40	3	63.73	61.20	-1	990	-0.10%
2022/06/17	3	64.97	0	0.00	64.80	3	972	0.31%
2022/06/15	1	67.40	3	67.80	67.20	-2	980	-0.20%
2022/06/14	3	66.63	0	0.00	66.70	3	982	0.31%
2022/06/13	0	0.00	1	67.00	67.00	-1	992	-0.10%
2022/06/09	0	0.00	1	69.70	69.70	-1	985	-0.10%
2022/06/08	0	69.90	1	69.40	69.40	-1	998	-0.10%
2022/06/07	1	68.80	1	69.20	69.30	0	1,009	0.00%
2022/06/06	1	68.90	1	69.20	69.00	0	1,022	0.00%
2022/06/02	1	68.60	0	0.00	68.00	1	1,035	0.10%
2022/05/27	1	67.40	0	0.00	67.20	1	1,092	0.09%
2022/05/26	0	0.00	3	66.83	66.70	-3	1,106	-0.27%
2022/05/23	1	66.70	0	0.00	66.90	1	1,172	0.09%
2022/05/20	2	66.30	3	66.17	66.00	-1	1,206	-0.08%
2022/05/19	0	0.00	1	64.30	66.50	-1	1,216	-0.08%
2022/05/18	1	65.40	0	0.00	65.80	1	1,227	0.08%
2022/05/17	1	65.00	3	64.97	65.30	-2	1,249	-0.16%
2022/05/13	1	62.50	1	62.90	63.00	0	1,330	0.00%
2022/05/12	2	63.45	0	0.00	62.00	2	1,348	0.15%
2022/05/11	0	0.00	2	63.60	63.20	-2	1,350	-0.15%
2022/05/10	3	62.23	3	62.43	65.00	0	1,365	0.00%
2022/05/09	4	64.08	0	0.00	63.90	4	1,350	0.30%
2022/05/06	1	70.40	5	70.60	70.90	-4	1,297	-0.31%
2022/05/05	0	0.00	3	72.30	71.90	-3	1,307	-0.23%
2022/05/04	0	0.00	1	71.30	71.10	-1	1,328	-0.08%
2022/05/03	1	70.80	1	71.20	71.30	0	1,356	0.00%
2022/04/29	0	0.00	4	70.85	70.80	-4	1,390	-0.29%
2022/04/28	0	0.00	1	70.30	70.30	-1	1,417	-0.07%
2022/04/27	1	69.40	0	0.00	70.50	1	1,424	0.07%
2022/04/26	0	0.00	17	71.52	71.30	-17	1,416	-1.20%
2022/04/25	5	71.58	0	0.00	70.90	5	1,432	0.35%
2022/04/22	3	74.80	0	0.00	74.70	3	1,436	0.21%
2022/04/20	0	0.00	6	75.42	75.20	-6	1,525	-0.39%
2022/04/18	2	73.55	0	0.00	73.70	2	1,630	0.12%
2022/04/15	4	74.98	0	0.00	74.60	4	1,656	0.24%
2022/04/12	1	75.70	4	74.77	74.60	-3	1,877	-0.16%
2022/04/11	4	75.48	19	75.15	75.10	-15	2,042	-0.73%
2022/04/08	0	0.00	1	77.70	77.50	-1	2,098	-0.05%
2022/04/07	1	77.10	0	0.00	76.10	1	2,140	0.05%
2022/04/06	0	0.00	20	77.80	77.70	-20	2,278	-0.88%
2022/04/01	2	78.80	1	78.30	78.60	1	2,306	0.04%
2022/03/30	2	79.95	2	80.50	79.90	0	2,374	0.00%
2022/03/29	3	79.97	3	80.27	79.60	0	2,405	0.00%
2022/03/28	1	77.70	1	78.80	78.90	0	2,457	0.00%
2022/03/24	2	79.30	0	0.00	79.30	2	2,612	0.08%
2022/03/23	6	79.40	16	79.05	79.70	-10	2,736	-0.37%
2022/03/21	0	0.00	0	78.70	78.40	0	2,871	0.00%
2022/03/18	4	77.20	3	77.93	77.20	1	2,977	0.03%
2022/03/17	0	0.00	2	78.10	77.90	-2	3,123	-0.06%
2022/03/16	0	0.00	14	75.24	75.10	-14	3,204	-0.44%
2022/03/15	2	75.55	0	0.00	75.20	2	3,383	0.06%
2022/03/14	1	77.70	0	0.00	77.40	1	3,655	0.03%
2022/03/11	2	77.05	0	0.00	76.80	2	3,803	0.05%
2022/03/10	14	78.00	1	78.20	78.20	13	4,261	0.31%
2022/03/09	1	76.30	0	0.00	76.30	1	4,438	0.02%
2022/03/07	22	77.00	0	0.00	77.30	22	5,230	0.42%
2022/03/04	0	0.00	16	81.13	80.80	-16	5,903	-0.27%
2022/03/03	3	82.83	1	82.20	82.20	2	6,146	0.03%
2022/03/01	1	82.40	0	82.45	82.70	1	6,960	0.01%
2022/02/25	0.1	81.00	0	0.00	80.90	0.1	7,133	0.00%
2022/02/24	4	82.13	1	82.90	80.10	3	7,408	0.04%
2022/02/23	12	84.20	1	84.30	84.00	11	8,140	0.14%
2022/02/22	6	84.48	2	83.80	83.80	4	8,544	0.05%
2022/02/21	4	86.70	1	87.20	86.60	3	8,875	0.03%
2022/02/18	1	87.50	0	0.00	87.50	1	8,995	0.01%
2022/02/15	0	0.00	5	87.04	87.20	-5	9,597	-0.05%
2022/02/14	2	85.70	1	85.80	85.80	1	9,604	0.01%
2022/02/10	3	88.83	0	0.00	88.50	3	9,623	0.03%
2022/02/09	0	0.00	0	89.00	89.00	0	9,660	0.00%
2022/01/25	0.1	85.20	0	0.00	84.20	0.1	9,806	0.00%
2022/01/24	1	85.80	0	0.00	85.90	1	9,935	0.01%
2022/01/19	0	0.00	5	88.10	87.70	-5	10,315	-0.05%
2022/01/18	0.1	89.20	0	0.00	88.40	0.1	10,452	0.00%
2022/01/14	1	86.30	0	0.00	87.00	1	10,445	0.01%
2022/01/13	0	0.00	9	88.79	88.90	-9	10,393	-0.09%
2022/01/12	3.2	88.08	0.5	88.66	88.60	2.7	10,380	0.03%
2022/01/11	5.2	89.43	0.2	89.60	89.20	5	10,346	0.05%
2022/01/10	0	0.00	3	92.10	92.00	-3	10,289	-0.03%
2022/01/07	10.2	91.26	0	0.00	91.00	10.2	10,265	0.10%
2022/01/06	4.1	94.12	0	0.00	93.90	4.1	10,182	0.04%
2022/01/05	0.1	95.30	1.5	95.52	95.20	-1.4	10,147	-0.01%
2022/01/04	1.7	95.41	8	96.28	96.90	-6.3	10,056	-0.06%
2021/12/30	0	0.00	1	94.30	93.90	-1	9,850	-0.01%
2021/12/29	2	95.45	2	95.80	93.60	0	9,816	0.00%
2021/12/28	1	93.90	0	0.00	93.90	1	9,685	0.01%
2021/12/27	0	0.00	3	94.00	94.00	-3	9,668	-0.03%
2021/12/23	0	0.00	1	94.70	93.80	-1	9,637	-0.01%
2021/12/22	7	94.57	0	0.00	94.00	7	9,623	0.07%
2021/12/21	0	0.00	9	93.50	93.70	-9	9,564	-0.09%
2021/12/20	3	91.90	0	0.00	92.00	3	9,464	0.03%
2021/12/17	4	91.70	1	91.70	91.20	3	9,411	0.03%
2021/12/16	6	93.92	4	93.58	94.20	2	9,293	0.02%
2021/12/15	1	92.20	2	92.95	92.10	-1	9,227	-0.01%
2021/12/14	3	92.67	508	92.56	92.00	-505	9,170	-5.51%	大賣/鉅額交易
2021/12/13	1	95.20	0	0.00	93.80	1	9,086	0.01%
2021/12/10	2.3	95.92	2	96.10	95.50	0.3	8,940	0.00%
2021/12/09	1	98.10	1	96.90	96.90	0	8,845	0.00%
2021/12/08	2	98.50	6	99.08	98.50	-4	8,661	-0.05%
2021/12/07	4	97.18	0	0.00	97.10	4	8,383	0.05%
2021/12/06	531	99.92	26	99.15	97.60	505	8,243	6.13%	大買/鉅額交易
2021/12/03	10	97.02	4	98.30	96.90	6	7,806	0.08%
2021/12/02	22	100.36	21	98.20	97.00	1	7,640	0.01%
2021/12/01	16	99.00	15	99.91	101.50	1	7,293	0.01%
2021/11/30	8	99.48	506	98.32	99.10	-498	6,853	-7.27%	大賣/鉅額交易
2021/11/29	4	94.18	5	93.14	94.10	-1	6,181	-0.02%
2021/11/26	15	97.16	28	97.00	96.40	-13	6,102	-0.21%
2021/11/25	486	97.68	12.5	95.36	95.00	473.5	5,614	8.43%	大買/鉅額交易
2021/11/24	10	94.30	22	93.66	93.60	-12	5,292	-0.23%
2021/11/23	13.5	94.11	1	94.50	92.70	12.5	5,125	0.24%
2021/11/22	10	100.15	30	99.20	97.50	-20	4,867	-0.41%
2021/11/19	29	93.87	21	93.32	93.30	8	4,204	0.19%
2021/11/18	15	90.43	25.5	91.17	90.60	-10.5	3,805	-0.28%
2021/11/17	3	87.50	0	0.00	87.10	3	3,454	0.09%
2021/11/16	3	91.93	399	88.96	89.80	-396	3,338	-11.86%	大賣/鉅額交易
2021/11/15	418	92.03	8	91.00	94.30	410	2,987	13.73%	大買/鉅額交易
2021/11/12	4	86.60	0	0.00	85.80	4	2,733	0.15%
2021/11/11	0	0.00	3	85.87	85.90	-3	2,700	-0.11%
2021/11/10	0.5	85.80	2	85.55	85.70	-1.5	2,730	-0.05%
2021/11/08	10	84.80	3	85.83	84.10	7	2,768	0.25%
2021/11/05	5	86.84	1	87.00	87.10	4	2,769	0.14%
2021/11/04	1	87.70	0	0.00	87.60	1	2,776	0.04%
2021/11/03	9	85.61	1	88.69	87.30	8	2,807	0.28%
2021/11/02	5	88.32	0	87.70	86.20	5	2,751	0.18%
2021/11/01	2	88.80	2	88.90	87.70	0	2,682	0.00%
2021/10/29	1	86.20	1	86.80	88.50	0	2,551	0.00%
2021/10/28	4	86.78	19	87.46	87.60	-15	2,440	-0.61%
2021/10/27	0	0.00	3	83.30	83.60	-3	2,248	-0.13%
2021/10/26	2	81.25	0	0.00	81.00	2	2,177	0.09%
2021/10/25	1	78.30	3	78.40	79.10	-2	2,043	-0.10%
2021/10/22	6	77.15	0	0.00	77.30	6	2,101	0.29%
2021/10/21	0	0.00	1	77.80	76.20	-1	2,199	-0.05%
2021/10/20	1	77.20	3	77.10	77.60	-2	2,283	-0.09%
2021/10/19	0	0.00	3	76.40	76.90	-3	2,324	-0.13%
2021/10/18	1	74.70	0	0.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	1	75.70	75.50	-1	2,483	-0.04%
2021/10/14	0	0.00	1	74.10	74.60	-1	2,590	-0.04%
2021/10/13	1	73.10	0	0.00	72.80	1	2,665	0.04%
2021/10/12	1	74.60	0	0.00	74.60	1	2,734	0.04%
2021/10/08	0	0.00	2	76.10	75.50	-2	2,802	-0.07%
2021/10/07	0	0.00	7	75.40	75.50	-7	2,914	-0.24%
2021/10/05	3	71.43	3	72.83	73.50	0	3,752	0.00%
2021/10/04	5	71.88	0	0.00	71.50	5	3,780	0.13%
2021/10/01	5	75.12	1	73.50	73.50	4	3,819	0.10%
2021/09/30	0	0.00	2	76.30	76.80	-2	3,870	-0.05%
2021/09/29	2	76.75	0	0.00	75.70	2	4,236	0.05%
2021/09/28	3	78.53	0	0.00	78.30	3	4,308	0.07%
2021/09/23	1	79.80	3	79.90	79.40	-2	4,629	-0.04%
2021/09/22	1	77.90	0	0.00	79.20	1	4,870	0.02%
2021/09/16	1	80.90	2	80.75	80.30	-1	5,816	-0.02%
2021/09/13	1	79.10	0	0.00	79.00	1	5,972	0.02%
2021/09/10	0	0.00	1	80.30	79.80	-1	5,997	-0.02%
2021/09/08	3	79.10	7	79.50	78.20	-4	6,034	-0.07%
2021/09/07	1	80.10	1	79.70	80.80	0	6,014	0.00%
2021/09/02	1	83.50	2	82.60	82.50	-1	5,999	-0.02%
2021/09/01	2	86.20	6	86.57	84.40	-4	5,976	-0.07%
2021/08/27	3	83.50	12	83.58	83.00	-9	5,834	-0.15%
2021/08/26	1	83.70	8	83.78	84.40	-7	5,837	-0.12%
2021/08/25	4	84.90	1	84.30	83.40	3	5,850	0.05%
2021/08/23	0	0.00	2	80.65	81.40	-2	5,850	-0.03%
2021/08/19	2	78.80	1	80.00	78.50	1	5,897	0.02%
2021/08/18	1	78.20	1	80.40	80.70	0	5,935	0.00%
2021/08/17	5	80.90	0	0.00	78.50	5	5,938	0.08%
2021/08/16	6	80.22	10	79.56	79.90	-4	5,943	-0.07%
2021/08/13	1	85.50	1	83.10	83.00	0	5,914	0.00%
2021/08/12	10	83.80	4	84.08	85.50	6	5,910	0.10%
2021/08/11	1	81.70	0	0.00	81.50	1	5,905	0.02%
2021/08/10	13	85.16	11	85.05	85.30	2	5,891	0.03%
2021/08/09	14	86.67	2	86.00	86.00	12	5,919	0.20%
2021/08/05	0	0.00	14	86.00	86.00	-14	5,938	-0.24%
2021/08/04	2	87.00	0	0.00	86.10	2	6,030	0.03%
2021/08/03	3	88.07	7	87.96	88.00	-4	6,078	-0.07%
2021/07/30	2	86.90	0	0.00	85.80	2	6,216	0.03%
2021/07/28	5	84.10	0	0.00	85.90	5	6,249	0.08%
2021/07/27	1	89.30	1	90.40	89.30	0	6,322	0.00%
2021/07/26	0	0.00	1	91.40	91.70	-1	6,284	-0.02%
2021/07/23	4	89.45	6	90.40	89.20	-2	6,240	-0.03%
2021/07/22	8	89.00	0	0.00	89.20	8	6,484	0.12%
2021/07/21	1	89.60	4	88.80	88.20	-3	6,516	-0.05%
2021/07/20	1	86.40	10	85.67	86.60	-9	6,441	-0.14%
2021/07/19	2	89.80	305	89.72	89.50	-303	6,373	-4.75%	大賣/鉅額交易
2021/07/16	6	90.97	7	91.27	91.30	-1	6,365	-0.02%
2021/07/15	3	90.07	1	90.20	90.40	2	6,363	0.03%
2021/07/14	3	90.63	2	90.95	90.60	1	6,334	0.02%
2021/07/13	329	95.96	16	97.79	92.20	313	6,255	5.00%	大買/鉅額交易
2021/07/12	2	93.45	11	93.49	94.30	-9	5,656	-0.16%
2021/07/09	1	90.10	2	90.40	90.20	-1	5,498	-0.02%
2021/07/07	7	90.53	11	91.35	90.80	-4	5,573	-0.07%
2021/07/06	35	95.17	16	93.43	92.10	19	5,563	0.34%
2021/07/02	1	88.00	0	0.00	89.20	1	5,510	0.02%
2021/07/01	8	89.18	0	0.00	88.00	8	5,490	0.15%
2021/06/30	2	91.25	6	91.70	92.00	-4	5,433	-0.07%
2021/06/29	19	93.08	5	91.62	92.50	14	5,408	0.26%
2021/06/28	19	92.87	23	93.24	92.40	-4	5,203	-0.08%
2021/06/25	9	89.57	15	89.06	91.00	-6	4,772	-0.13%
2021/06/24	4	84.00	7	84.84	86.20	-3	4,312	-0.07%
2021/06/23	0	0.00	5	81.30	81.90	-5	4,197	-0.12%
2021/06/22	1	81.10	0	0.00	79.70	1	4,216	0.02%
2021/06/21	7	80.97	0	0.00	80.80	7	4,232	0.17%
2021/06/18	7	82.71	0	0.00	83.30	7	4,293	0.16%
2021/06/16	5	80.90	1	81.80	80.90	4	4,455	0.09%
2021/06/15	2	82.00	1	82.40	82.00	1	4,576	0.02%
2021/06/11	11	81.63	1	82.10	81.20	10	4,646	0.22%
2021/06/07	1	78.70	1	80.40	80.90	0	5,077	0.00%
2021/06/02	1	80.70	1	81.70	80.60	0	5,422	0.00%
2021/06/01	1	83.40	1	83.20	82.50	0	5,826	0.00%
2021/05/28	0	0.00	1	80.00	81.20	-1	5,980	-0.02%
2021/05/27	2	79.65	0	0.00	79.20	2	6,098	0.03%
2021/05/26	0	0.00	4	79.15	79.00	-4	6,293	-0.06%
2021/05/25	3	77.46	0	0.00	78.20	3	6,397	0.05%
2021/05/24	0	0.00	1	76.90	77.40	-1	6,618	-0.02%
2021/05/21	1	76.00	4	75.75	76.20	-3	6,937	-0.04%
2021/05/20	1	75.70	0	0.00	73.90	1	7,728	0.01%
2021/05/19	0	0.00	5	75.00	75.00	-5	8,583	-0.06%
2021/05/18	1.3	71.64	6	70.63	73.60	-4.7	8,963	-0.05%
2021/05/17	5.2	68.27	0	0.00	68.30	5.2	8,983	0.06%
2021/05/14	1	73.50	0	73.30	73.50	1	9,000	0.01%
2021/05/13	0	0.00	2	71.10	74.20	-2	9,084	-0.02%
2021/05/12	2.3	73.22	1	70.80	72.00	1.3	9,244	0.01%
2021/05/11	3.2	78.09	0	0.00	77.60	3.2	9,154	0.03%
2021/05/10	1	84.00	0	83.30	82.50	1	9,133	0.01%
2021/05/05	2.3	77.86	0	0.00	77.00	2.3	9,153	0.02%
2021/05/04	19.2	83.43	6	78.33	78.10	13.2	9,146	0.14%
2021/05/03	39.5	87.92	0	86.50	85.60	39.5	9,019	0.44%
2021/04/29	9	88.69	4	88.90	88.70	5	8,986	0.06%
2021/04/28	26	93.50	24	92.15	90.70	2	8,972	0.02%
2021/04/23	0	0.00	8	88.00	88.20	-8	8,683	-0.09%
2021/04/22	2	88.10	0	0.00	86.60	2	8,696	0.02%
2021/04/21	0	0.00	8	89.83	88.80	-8	8,661	-0.09%
2021/04/20	3	89.20	0	0.00	90.00	3	8,621	0.03%
2021/04/19	0	0.00	3	89.20	88.80	-3	8,673	-0.03%
2021/04/16	3	90.07	0	0.00	89.80	3	8,803	0.03%
2021/04/15	0	0.00	2	88.50	89.30	-2	8,847	-0.02%
2021/04/14	9	87.30	3	86.10	87.40	6	8,872	0.07%
2021/04/13	0	0.00	7	89.61	88.10	-7	8,858	-0.08%
2021/04/12	4	91.10	2	91.80	90.00	2	8,845	0.02%
2021/04/09	6	91.30	2	91.35	90.70	4	8,899	0.04%
2021/04/08	8	92.74	2	92.40	93.30	6	8,771	0.07%
2021/04/07	2	88.50	5	89.38	89.20	-3	8,521	-0.04%
2021/04/06	3	88.50	0	0.00	87.70	3	8,521	0.04%
2021/04/01	0	0.00	4	90.25	89.70	-4	8,460	-0.05%
2021/03/31	10	90.00	18	89.64	89.30	-8	8,378	-0.10%
2021/03/30	3	88.80	3	89.07	88.90	0	8,353	0.00%
2021/03/29	1	88.21	1	88.80	88.80	0	8,334	0.00%
2021/03/26	1	88.40	0	0.00	88.20	1	8,323	0.01%
2021/03/25	4	86.85	4	87.10	86.30	0	8,295	0.00%
2021/03/24	2	87.50	1	87.50	87.50	1	8,304	0.01%
2021/03/23	3	87.30	2	87.35	87.10	1	8,284	0.01%
2021/03/22	2	90.65	1	88.90	88.80	1	8,227	0.01%
2021/03/19	3	91.10	5	90.94	91.10	-2	8,208	-0.02%
2021/03/18	8	90.94	8	91.15	91.20	0	8,174	0.00%
2021/03/17	5	90.46	3	90.77	89.30	2	8,218	0.02%
2021/03/16	9	90.44	7	90.46	89.90	2	8,359	0.02%
2021/03/15	3	89.40	1	90.10	88.80	2	8,476	0.02%
2021/03/12	6	90.37	7	89.43	89.10	-1	8,447	-0.01%
2021/03/11	2	91.65	703	91.60	90.10	-701	8,423	-8.32%	大賣/鉅額交易
2021/03/10	2	90.60	3	90.73	90.40	-1	8,239	-0.01%
2021/03/09	2	88.75	3.5	88.27	89.20	-1.5	8,160	-0.02%
2021/03/08	4	89.93	3	87.40	87.00	1	8,088	0.01%
2021/03/05	723	90.23	19.2	89.82	88.10	703.9	8,016	8.78%	大買/鉅額交易
2021/03/04	6	87.17	255.1	88.01	86.10	-249.1	7,670	-3.25%	大賣/鉅額交易
2021/03/03	4	89.28	285	89.34	89.80	-281	7,702	-3.65%	大賣/鉅額交易
2021/03/02	2	90.50	462	88.25	88.90	-460	7,600	-6.05%	大賣/鉅額交易
2021/02/26	1,008	92.15	5	90.12	92.00	1,003	7,479	13.41%	大買/鉅額交易
2021/02/25	3	89.90	12	90.83	89.70	-9	7,279	-0.12%
2021/02/24	7	93.67	704	91.34	90.70	-697	7,132	-9.77%	大賣/鉅額交易
2021/02/23	15	93.41	21	92.77	93.20	-6	6,872	-0.09%
2021/02/22	44.7	98.81	37	97.33	95.80	7.7	6,549	0.12%
2021/02/19	720	89.83	17	90.75	94.00	703	5,820	12.08%	大買/鉅額交易
2021/02/18	1	82.00	22	84.66	85.50	-21	4,952	-0.42%
2021/02/17	4	76.05	432	75.92	77.80	-428	4,570	-9.36%	大賣/鉅額交易
2021/02/05	2	75.55	2	75.60	75.60	0	4,508	0.00%
2021/02/04	235	77.91	5	76.64	77.10	230	4,465	5.15%	大買/鉅額交易
2021/02/03	201	77.46	9	76.20	75.70	192	4,357	4.41%	大買/鉅額交易
2021/02/02	1	72.40	2	72.95	72.40	-1	4,182	-0.02%
2021/02/01	1	71.90	1	72.40	72.30	0	4,219	0.00%
2021/01/29	5	77.06	1	77.40	73.80	4	4,167	0.10%
2021/01/28	1	75.50	0	0.00	74.30	1	4,016	0.02%
2021/01/27	3	74.90	1	75.80	74.80	2	3,975	0.05%
2021/01/25	0	0.00	12	73.77	73.90	-12	3,903	-0.31%
2021/01/22	4	71.58	0	0.00	73.20	4	3,877	0.10%
2021/01/21	2	71.45	0	0.00	71.00	2	3,846	0.05%
2021/01/18	1	74.70	0	0.00	73.80	1	3,709	0.03%
2021/01/15	1	76.70	1.1	75.80	75.50	-0.1	3,670	0.00%
2021/01/14	0	0.00	5	77.40	77.70	-5	3,619	-0.14%
2021/01/12	2	77.95	0	0.00	76.10	2	3,555	0.06%
2021/01/11	0	0.00	3	78.93	79.90	-3	3,465	-0.09%
2021/01/08	0	0.00	2	78.10	77.60	-2	3,298	-0.06%
2021/01/07	7	76.80	1	76.20	77.10	6	3,212	0.19%
2021/01/06	1	75.00	0	0.00	74.60	1	3,156	0.03%
2021/01/04	0	0.00	5	77.00	78.00	-5	3,019	-0.17%
2020/12/29	0	0.00	1	73.50	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	1	72.90	73.00	-1	2,810	-0.04%
2020/12/25	1	73.10	0	0.00	72.70	1	2,798	0.04%
2020/12/23	1	71.10	1	71.70	71.70	0	2,781	0.00%
2020/12/17	1	72.30	3	72.93	72.30	-2	2,701	-0.07%
2020/12/15	3	72.40	1	76.00	72.20	2	2,672	0.07%
2020/12/14	1	75.90	0	0.00	75.50	1	2,592	0.04%
2020/12/11	4	79.05	7	77.97	77.20	-3	2,545	-0.12%
2020/12/10	27	77.97	29	79.08	79.90	-2	2,382	-0.08%
2020/12/09	13	77.78	2	79.55	78.80	11	2,176	0.51%
2020/12/08	1	73.00	1	73.30	73.30	0	1,938	0.00%
2020/12/07	1	73.70	2	73.85	72.50	-1	1,922	-0.05%
2020/12/04	1	73.60	3	74.10	73.70	-2	1,889	-0.11%
2020/12/03	3	74.03	1	75.70	74.20	2	1,868	0.11%
2020/12/02	1	74.20	10	73.30	73.90	-9	1,793	-0.50%
2020/11/30	1	73.60	0	0.00	73.20	1	1,727	0.06%
2020/11/27	3	73.10	12	73.30	74.00	-9	1,682	-0.53%
2020/11/24	0	0.00	1	70.50	70.60	-1	1,471	-0.07%
2020/11/19	0	0.00	0	69.70	69.30	0	1,458	0.00%
2020/11/18	5	70.74	0	0.00	70.30	5	1,453	0.34%
2020/11/16	0	0.00	1	68.70	68.70	-1	1,424	-0.07%
2020/11/10	2	68.20	4	67.78	68.50	-2	1,405	-0.14%
2020/11/09	3	67.80	5	67.52	67.90	-2	1,366	-0.15%
2020/11/06	0	0.00	0	65.20	64.70	0	1,330	0.00%
2020/11/05	3	65.00	0	0.00	64.90	3	1,371	0.22%
2020/11/03	0	0.00	4	64.00	64.70	-4	1,411	-0.28%
2020/10/30	0	0.00	12	63.64	63.60	-12	1,485	-0.81%
2020/10/29	1	62.60	0	0.00	63.90	1	1,514	0.07%
2020/10/23	3	65.00	0	0.00	65.20	3	1,610	0.19%
2020/10/22	3	65.30	0	0.00	65.30	3	1,660	0.18%
2020/10/21	3	66.50	0	0.00	66.40	3	1,705	0.18%
2020/10/20	3	65.60	0	0.00	65.90	3	1,770	0.17%
2020/10/19	3	65.60	0	0.00	65.70	3	1,809	0.17%
2020/10/14	1	66.20	3	66.70	66.60	-2	1,992	-0.10%
2020/10/13	3	64.30	0	0.00	64.70	3	2,014	0.15%
2020/10/06	0	0.00	11	65.40	65.40	-11	2,244	-0.49%
2020/09/30	3	64.10	0	0.00	64.40	3	2,637	0.11%
2020/09/28	2	63.40	3	64.77	65.30	-1	3,547	-0.03%
2020/09/25	1	63.10	0	0.00	62.20	1	3,596	0.03%
2020/09/24	7	64.24	0	0.00	63.90	7	3,593	0.19%
2020/09/23	1	65.80	0	0.00	65.80	1	3,587	0.03%
2020/09/22	2	66.00	0	0.00	66.10	2	3,637	0.05%
2020/09/17	0	0.00	7	67.96	67.90	-7	3,672	-0.19%
2020/09/16	0	0.00	5	66.88	66.90	-5	3,674	-0.14%
2020/09/15	0	0.00	21	66.52	66.80	-21	3,674	-0.57%
2020/09/14	6	66.53	0	0.00	66.30	6	3,807	0.16%
2020/09/11	4	63.85	0	0.00	64.00	4	3,815	0.10%
2020/09/09	8	64.05	0	0.00	64.60	8	3,879	0.21%
2020/09/08	2	64.90	0	0.00	65.10	2	3,898	0.05%
2020/09/07	3	65.83	13	66.25	65.70	-10	3,931	-0.25%
2020/09/04	1	66.00	6	66.20	66.40	-5	3,990	-0.13%
2020/09/03	0	0.00	9	67.30	67.50	-9	4,170	-0.22%
2020/08/31	1	66.10	0	0.00	66.00	1	4,173	0.02%
2020/08/25	13	65.18	0	0.00	65.30	13	4,424	0.29%
2020/08/24	0	0.00	1	63.90	64.30	-1	4,426	-0.02%
2020/08/21	15	64.90	0	0.00	65.00	15	4,434	0.34%
2020/08/20	13	64.23	1	63.80	63.60	12	4,430	0.27%
2020/08/17	0	0.00	2	71.10	70.80	-2	4,367	-0.05%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	0	0.00	5	70.80	70.00	-5	4,368	-0.11%
2020/08/12	1	70.00	0	0.00	69.90	1	4,365	0.02%
2020/08/11	0	0.00	1	70.00	71.10	-1	4,377	-0.02%
2020/08/10	3	70.23	0	0.00	69.90	3	4,387	0.07%
2020/08/07	0	0.00	1	70.80	70.80	-1	4,407	-0.02%
2020/08/06	1	71.60	0	0.00	71.60	1	4,397	0.02%
2020/08/05	5	71.10	3	71.43	71.30	2	4,403	0.05%
2020/08/04	0	0.00	8	70.44	69.90	-8	4,400	-0.18%
2020/08/03	0	0.00	2	68.90	69.00	-2	4,527	-0.04%
2020/07/31	10	69.24	0	0.00	69.00	10	4,580	0.22%
2020/07/29	2	68.10	2	67.40	68.50	0	4,577	0.00%
2020/07/28	1	68.80	1	69.90	67.30	0	4,577	0.00%
2020/07/27	2	69.10	0	0.00	69.00	2	4,590	0.04%
2020/07/24	2	71.55	2	69.55	70.40	0	4,594	0.00%
2020/07/23	2	72.35	0	0.00	72.30	2	4,568	0.04%
2020/07/22	4	72.93	8	73.56	73.00	-4	4,581	-0.09%
2020/07/21	1	72.00	9	72.73	72.00	-8	4,496	-0.18%
2020/07/20	13	71.02	2	71.40	71.00	11	4,452	0.25%
2020/07/17	11	71.63	2	71.50	71.20	9	4,448	0.20%
2020/07/16	2	71.75	1	72.00	71.50	1	4,457	0.02%
2020/07/15	2	72.50	2	73.00	71.20	0	4,439	0.00%
2020/07/14	4	73.30	0	0.00	72.60	4	4,456	0.09%
2020/07/13	6	75.45	8	75.15	75.20	-2	4,414	-0.05%
2020/07/10	5	75.80	3	76.07	75.00	2	4,421	0.05%
2020/07/09	15	80.26	12	79.88	79.90	3	4,363	0.07%
2020/07/08	37	80.37	48	80.95	81.40	-11	4,194	-0.26%
2020/07/07	3	71.67	4	75.01	77.10	-1	3,612	-0.03%
2020/07/06	2	71.90	0	0.00	72.10	2	3,368	0.06%
2020/07/03	0	0.00	2	71.80	70.60	-2	3,365	-0.06%
2020/07/01	0	0.00	7	71.47	71.00	-7	3,440	-0.20%
2020/06/30	1	70.30	0	0.00	70.10	1	3,412	0.03%
2020/06/24	15	70.00	0	0.00	70.20	15	3,431	0.44%
2020/06/19	2	71.65	5	72.10	70.00	-3	3,529	-0.09%
2020/06/18	1	70.70	1	70.30	70.70	0	3,433	0.00%
2020/06/17	2	70.55	10	71.35	70.30	-8	3,447	-0.23%
2020/06/16	1	69.40	0	0.00	69.70	1	3,475	0.03%
2020/06/15	0	0.00	1	68.90	68.00	-1	3,541	-0.03%
2020/06/12	7	68.50	2	68.20	68.80	5	3,559	0.14%
2020/06/11	12	70.59	3	70.70	69.90	9	3,586	0.25%
2020/06/10	8	73.48	5	74.20	72.20	3	3,590	0.08%
2020/06/08	2	72.10	0	0.00	71.50	2	3,570	0.06%
2020/06/04	1	71.80	0	0.00	71.40	1	3,593	0.03%
2020/06/03	2	73.10	0	0.00	72.40	2	3,618	0.06%
2020/06/02	9	72.24	7	72.63	72.30	2	3,568	0.06%
2020/05/29	1	68.80	2	68.80	68.50	-1	3,434	-0.03%
2020/05/28	1	69.90	3	70.03	68.80	-2	3,474	-0.06%
2020/05/27	1	70.10	0	0.00	70.20	1	3,511	0.03%
2020/05/26	1	70.30	0	0.00	69.50	1	3,585	0.03%
2020/05/20	1	68.80	0	0.00	68.20	1	3,767	0.03%
2020/05/19	1	67.60	1	68.10	68.00	0	3,884	0.00%
2020/05/15	0	0.00	1	69.60	67.20	-1	4,013	-0.02%
2020/05/13	1	70.60	1	70.80	70.80	0	4,004	0.00%
2020/05/12	0	0.00	2	71.80	71.00	-2	4,052	-0.05%
2020/05/08	11	71.35	3	72.27	70.70	8	4,087	0.20%
2020/05/07	2	74.00	6	73.02	74.60	-4	3,973	-0.10%
2020/05/06	1	71.20	0	0.00	71.30	1	3,944	0.03%
2020/05/05	1	71.20	1	70.80	71.20	0	3,964	0.00%
2020/05/04	1	70.30	1	71.30	70.70	0	4,041	0.00%
2020/04/30	1	72.40	4	72.60	72.60	-3	4,096	-0.07%
2020/04/29	0	0.00	5	71.22	71.30	-5	4,105	-0.12%
2020/04/28	1	71.00	2	71.15	70.40	-1	4,132	-0.02%
2020/04/27	1	69.90	0	0.00	70.40	1	4,228	0.02%
2020/04/23	1	68.50	1	68.40	68.50	0	4,294	0.00%
2020/04/22	0	0.00	1	67.50	68.50	-1	4,402	-0.02%
2020/04/21	4	69.60	0	0.00	67.50	4	4,488	0.09%
2020/04/20	3	69.53	1	70.00	70.40	2	4,530	0.04%
2020/04/17	1	69.60	2	70.00	69.20	-1	4,584	-0.02%
2020/04/16	0	0.00	2	69.50	69.70	-2	4,725	-0.04%
2020/04/15	0	0.00	3	69.40	70.10	-3	4,829	-0.06%
2020/04/14	3	69.70	0	0.00	69.70	3	4,917	0.06%
2020/04/13	0	0.00	1	66.10	67.40	-1	5,160	-0.02%
2020/04/10	3	67.07	0	0.00	66.80	3	5,536	0.05%
2020/04/09	2	68.60	5	67.94	67.30	-3	5,868	-0.05%
2020/04/08	3	68.20	0	0.00	68.40	3	6,121	0.05%
2020/04/07	0	0.00	2	65.95	66.60	-2	6,268	-0.03%
2020/04/06	1	62.00	0	0.00	62.40	1	6,416	0.02%
2020/03/31	3	61.77	1	62.10	61.00	2	7,310	0.03%
2020/03/30	0	62.50	0	0.00	61.90	0	7,651	0.00%
2020/03/27	3	63.30	1	63.60	61.00	2	7,928	0.03%
2020/03/25	4	62.30	1	61.80	61.60	3	8,673	0.03%
2020/03/24	0	0.00	1	59.00	58.90	-1	8,750	-0.01%
2020/03/19	6	53.17	0	0.00	52.30	6	9,238	0.07%
2020/03/17	0	0.00	1	60.00	60.20	-1	9,235	-0.01%
2020/03/16	0	0.00	3	65.30	62.00	-3	9,171	-0.03%
2020/03/13	2	65.50	2	67.50	68.00	0	9,102	0.00%
2020/03/12	3	74.67	0	0.00	71.00	3	9,013	0.03%
2020/03/11	3	79.37	2	79.75	78.50	1	8,929	0.01%
2020/03/10	1	77.50	3	78.70	80.80	-2	8,950	-0.02%
2020/03/09	1	81.50	0	0.00	79.00	1	8,906	0.01%
2020/03/02	1	80.10	1	81.20	81.50	0	8,759	0.00%
2020/02/26	0	0.00	4	88.53	88.30	-4	8,644	-0.05%
2020/02/25	11	90.41	0	0.00	90.30	11	8,605	0.13%
2020/02/24	0	0.00	4	89.80	91.90	-4	8,532	-0.05%
2020/02/21	2	90.60	8	90.35	90.70	-6	8,502	-0.07%
2020/02/20	2	92.40	7	91.67	91.00	-5	8,474	-0.06%
2020/02/19	8	91.08	0	0.00	92.10	8	8,358	0.10%
2020/02/18	8	88.30	0	0.00	88.30	8	8,233	0.10%
2020/02/12	4	87.95	0	0.00	88.50	4	8,187	0.05%
2020/02/11	0	0.00	2	84.70	85.50	-2	8,131	-0.02%
2020/02/10	2	83.50	0	0.00	84.00	2	8,140	0.02%
2020/02/06	1	87.40	1	87.80	88.00	0	8,139	0.00%
2020/02/05	1	87.60	1	88.90	86.70	0	8,141	0.00%
2020/02/04	3	87.07	0	0.00	87.60	3	8,089	0.04%
2020/02/03	1	81.00	2	81.50	84.80	-1	8,065	-0.01%
2020/01/31	2	86.65	0	0.00	86.50	2	8,256	0.02%
2020/01/30	2	87.30	2	86.60	86.60	0	8,282	0.00%
2020/01/20	1	95.50	16	96.01	96.20	-15	8,158	-0.18%
2020/01/17	0	0.00	1	95.30	95.00	-1	8,174	-0.01%
2020/01/16	1	94.90	3	95.57	96.60	-2	8,264	-0.02%
2020/01/15	18	96.07	1	95.70	95.50	17	8,159	0.21%
2020/01/14	1	99.20	0	0.00	98.30	1	8,055	0.01%
2020/01/13	0	0.00	9	98.02	98.20	-9	7,961	-0.11%
2020/01/10	15	97.90	1	97.30	97.00	14	7,897	0.18%
2020/01/09	3	99.57	1	99.40	100.50	2	7,686	0.03%
2020/01/08	3	98.00	5	99.78	97.40	-2	7,556	-0.03%
2020/01/07	5	100.24	4	99.40	99.20	1	7,403	0.01%
2020/01/06	4	104.13	4	105.75	103.00	0	7,077	0.00%
2020/01/03	0	0.00	4	104.38	104.50	-4	6,656	-0.06%
2020/01/02	17	109.32	31	110.34	108.50	-14	6,306	-0.22%
2019/12/31	16	107.41	2	107.50	108.00	14	6,011	0.23%
2019/12/30	21	106.55	423	105.58	105.50	-402	5,801	-6.93%	大賣/鉅額交易
2019/12/27	25	106.80	445.1	106.09	106.00	-420.1	5,576	-7.53%	大賣/鉅額交易
2019/12/26	15	104.20	15	106.03	106.50	0	5,269	0.00%
2019/12/25	429	100.98	19.1	98.20	101.50	409.9	4,672	8.77%	大買/鉅額交易
2019/12/24	2	96.35	7.1	96.74	96.50	-5.1	4,318	-0.12%
2019/12/23	413	97.64	27.2	96.06	95.80	385.8	4,028	9.58%	大買/鉅額交易
2019/12/20	3	88.07	8	88.04	88.90	-5	3,572	-0.14%
2019/12/19	5	88.00	5	86.80	85.60	0	3,250	0.00%
2019/12/18	0	0.00	2	86.45	86.50	-2	3,126	-0.06%
2019/12/17	12	86.08	8	85.74	86.00	4	3,007	0.13%
2019/12/16	6	81.42	9	82.09	82.80	-3	2,674	-0.11%
2019/12/13	0	0.00	4	80.50	79.10	-4	2,585	-0.15%
2019/12/12	3	81.47	3	81.13	80.20	0	2,560	0.00%
2019/12/09	0	0.00	3	79.17	78.90	-3	2,476	-0.12%
2019/12/06	4	78.85	0	0.00	78.40	4	2,492	0.16%
2019/12/05	6	78.90	17	78.98	78.70	-11	2,519	-0.44%
2019/12/04	1	77.30	0	0.00	77.10	1	2,481	0.04%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/22	2	76.50	0	0.00	76.50	2	2,859	0.07%
2019/11/21	7	76.43	3	76.40	76.50	4	2,896	0.14%
2019/11/19	1	78.60	0	0.00	77.80	1	2,967	0.03%
2019/11/14	5.1	77.80	0	0.00	77.70	5.1	3,075	0.17%
2019/11/13	2.2	79.05	0	0.00	79.10	2.2	3,136	0.07%
2019/11/12	1	79.60	0	0.00	80.10	1	3,145	0.03%
2019/11/11	2	80.50	0	0.00	79.70	2	3,175	0.06%
2019/11/07	0	0.00	1	84.20	83.60	-1	3,248	-0.03%
2019/11/06	0	0.00	5	84.58	84.20	-5	3,240	-0.15%
2019/11/05	1	86.00	1	85.60	85.20	0	3,239	0.00%
2019/11/04	2	85.40	0	0.00	85.40	2	3,240	0.06%
2019/11/01	0	0.00	5	84.80	85.30	-5	3,225	-0.16%
2019/10/31	0	0.00	2.3	84.26	84.00	-2.3	3,225	-0.07%
2019/10/30	4	86.20	4	86.05	84.90	0	3,181	0.00%
2019/10/29	3	84.50	8	83.58	84.80	-5	2,957	-0.17%
2019/10/28	1	82.60	0	0.00	82.10	1	2,908	0.03%
2019/10/25	1	84.70	2	83.10	83.00	-1	2,909	-0.03%
2019/10/24	4	83.80	4	83.03	84.30	0	2,857	0.00%
2019/10/23	3.1	80.87	1	81.10	81.10	2.1	2,728	0.08%
2019/10/22	4	80.53	0	0.00	80.10	4	2,736	0.15%
2019/10/21	3	80.37	0	0.00	80.20	3	2,780	0.11%
2019/10/15	0	0.00	1	79.40	79.10	-1	3,218	-0.03%
2019/10/14	1	79.40	1	79.20	78.90	0	3,284	0.00%
2019/10/09	1	79.50	0	0.00	79.00	1	3,275	0.03%
2019/10/07	0	0.00	1	82.00	81.10	-1	3,333	-0.03%
2019/10/02	1	80.40	3	81.17	81.50	-2	3,389	-0.06%
2019/10/01	3	80.33	19	80.19	80.60	-16	3,381	-0.47%
2019/09/27	3	78.40	6	79.30	78.30	-3	3,409	-0.09%
2019/09/26	5	79.68	0	0.00	79.30	5	3,494	0.14%
2019/09/25	7	80.01	3	79.77	79.30	4	3,539	0.11%
2019/09/24	1	81.30	0	0.00	81.20	1	3,690	0.03%
2019/09/23	0	0.00	5	81.50	81.00	-5	3,757	-0.13%
2019/09/20	3	80.37	6	80.55	80.70	-3	4,061	-0.07%
2019/09/19	3	80.80	2	81.00	80.40	1	4,033	0.02%
2019/09/18	9	81.77	0	0.00	81.50	9	4,017	0.22%
2019/09/17	0	0.00	5	82.30	81.90	-5	4,030	-0.12%
2019/09/16	4	81.55	0	0.00	81.50	4	4,101	0.10%
2019/09/12	4	82.60	2	82.80	82.60	2	4,166	0.05%
2019/09/11	4	82.65	0	0.00	82.30	4	4,240	0.09%
2019/09/10	4	83.00	0	0.00	82.30	4	4,277	0.09%
2019/09/09	2	83.70	0	0.00	83.60	2	4,317	0.05%
2019/09/05	3	86.00	0	0.00	85.90	3	4,789	0.06%
2019/09/04	4	85.15	40	85.09	85.50	-36	4,813	-0.75%
2019/09/03	7	85.60	1	85.10	84.70	6	4,841	0.12%
2019/09/02	0	0.00	2	86.30	86.00	-2	4,833	-0.04%
2019/08/30	5	86.42	20	87.05	85.70	-15	4,851	-0.31%
2019/08/29	3	88.10	2	87.10	86.10	1	4,820	0.02%
2019/08/28	55	86.84	1	87.40	87.70	54	4,687	1.15%
2019/08/27	0	0.00	1	84.00	84.00	-1	4,565	-0.02%
2019/08/23	1	86.30	0	0.00	85.10	1	4,534	0.02%
2019/08/22	1	86.50	6	86.35	85.80	-5	4,491	-0.11%
2019/08/21	2	85.90	0	0.00	85.30	2	4,431	0.05%
2019/08/20	4	85.10	3	84.80	85.30	1	4,411	0.02%
2019/08/19	1	85.60	1	85.10	84.10	0	4,378	0.00%
2019/08/16	2	83.35	4	84.30	85.00	-2	4,345	-0.05%
2019/08/15	0	0.00	1	82.20	82.60	-1	4,266	-0.02%
2019/08/14	1	82.00	1	81.70	82.30	0	4,258	0.00%
2019/08/13	1	80.80	1	81.20	80.70	0	4,238	0.00%
2019/08/12	1	82.50	3	82.83	82.90	-2	4,208	-0.05%
2019/08/08	0	0.00	2	79.50	79.50	-2	4,154	-0.05%
2019/08/07	4	79.08	8	79.34	78.00	-4	4,167	-0.10%
2019/08/06	0.1	80.00	1	78.00	79.50	-0.9	4,196	-0.02%
2019/08/05	9.1	78.99	2	78.00	78.00	7.1	4,198	0.17%
2019/08/02	1	81.00	2	80.00	80.60	-1	4,196	-0.02%
2019/08/01	2	81.95	2	82.90	82.70	0	4,210	0.00%
2019/07/31	1	81.30	1	82.20	83.40	0	4,220	0.00%
2019/07/30	8	82.99	9	81.94	81.80	-1	4,191	-0.02%
2019/07/29	0	0.00	10	86.30	85.10	-10	4,203	-0.24%
2019/07/26	1	85.00	2	85.30	85.40	-1	4,270	-0.02%
2019/07/25	0	0.00	1	85.50	86.00	-1	4,275	-0.02%
2019/07/24	13	84.30	56	84.69	84.30	-43	4,282	-1.00%
2019/07/23	20	85.23	13	86.16	84.80	7	4,307	0.16%
2019/07/22	2	85.15	1	85.20	84.90	1	4,351	0.02%
2019/07/19	5	85.38	0	0.00	85.00	5	4,365	0.11%
2019/07/18	5	87.70	0	0.00	85.00	5	4,337	0.12%
2019/07/17	65	88.75	65	90.77	87.20	0	4,321	0.00%
2019/07/16	2	87.40	50	87.56	86.80	-48	4,094	-1.17%
2019/07/15	0	0.00	175	85.33	86.00	-175	4,122	-4.24%	大賣/鉅額交易
2019/07/12	2	86.50	4	86.30	85.80	-2	4,268	-0.05%
2019/07/11	4	86.63	0	0.00	86.00	4	4,338	0.09%
2019/07/10	1	84.80	77	85.64	86.40	-76	4,383	-1.73%
2019/07/09	26	84.38	0	0.00	84.00	26	4,450	0.58%
2019/07/08	26	85.53	8	85.16	85.10	18	4,593	0.39%
2019/07/05	26	86.13	25	86.86	86.40	1	4,668	0.02%
2019/07/04	4	85.98	53	86.04	86.00	-49	4,777	-1.03%
2019/07/03	53	88.43	1	88.40	87.00	52	4,814	1.08%
2019/07/02	25	88.80	2	88.75	88.50	23	4,827	0.48%
2019/07/01	108	90.54	190	91.18	89.70	-82	4,829	-1.70%	大買/大賣/
2019/06/28	50	85.80	4	86.13	86.90	46	4,801	0.96%
2019/06/27	5	87.30	157	87.12	86.90	-152	5,131	-2.96%	大賣/鉅額交易
2019/06/26	1	82.10	50	82.03	82.40	-49	4,997	-0.98%
2019/06/25	50	81.23	7	82.31	81.30	43	5,226	0.82%
2019/06/24	1	82.70	45	82.68	82.70	-44	5,489	-0.80%
2019/06/21	34	82.66	134	84.54	80.80	-100	6,009	-1.66%	大賣/
2019/06/20	1	83.70	60	83.93	84.00	-59	6,228	-0.95%
2019/06/19	4	82.63	94	82.58	82.20	-90	6,977	-1.29%
2019/06/18	2	82.50	0	0.00	80.80	2	7,536	0.03%
2019/06/17	1	81.50	1	81.50	83.00	0	7,921	0.00%
2019/06/14	14	82.04	4	81.80	81.60	10	7,923	0.13%
2019/06/13	7	80.49	13	79.52	80.40	-6	7,774	-0.08%
2019/06/12	2	74.40	183	75.07	76.00	-181	7,605	-2.38%	大賣/鉅額交易
2019/06/11	0	0.00	27	74.28	74.10	-27	7,906	-0.34%
2019/06/10	0	0.00	8	72.53	73.50	-8	8,015	-0.10%
2019/06/06	33	70.55	0	0.00	70.00	33	8,052	0.41%
2019/06/03	2	72.60	4	72.20	72.20	-2	8,071	-0.02%
2019/05/31	4	73.95	0	0.00	73.60	4	8,119	0.05%
2019/05/30	3	73.10	1	73.00	73.10	2	8,167	0.02%
2019/05/29	4	71.83	8	72.48	72.20	-4	8,229	-0.05%
2019/05/28	0	0.00	4	73.20	72.70	-4	8,263	-0.05%
2019/05/27	1	71.80	1	72.60	72.30	0	8,334	0.00%
2019/05/24	6	73.67	4	74.43	72.60	2	8,468	0.02%
2019/05/23	8	74.08	3	73.40	72.90	5	8,607	0.06%
2019/05/22	0	0.00	1	77.40	75.50	-1	9,113	-0.01%
2019/05/21	3	75.47	11	75.45	77.30	-8	9,173	-0.09%
2019/05/20	5	75.30	5	75.96	75.20	0	9,297	0.00%
2019/05/17	11	76.05	10	77.03	75.00	1	9,366	0.01%
2019/05/16	0	0.00	2	79.00	78.00	-2	9,375	-0.02%
2019/05/15	7	80.09	2	80.20	80.00	5	9,406	0.05%
2019/05/14	1	78.00	6	78.15	80.60	-5	9,518	-0.05%
2019/05/13	1	79.80	1	80.00	78.50	0	9,507	0.00%
2019/05/10	3	82.93	1	82.40	81.50	2	9,510	0.02%
2019/05/09	9	85.24	13	84.69	82.00	-4	9,554	-0.04%
2019/05/08	4	84.80	3	84.90	85.40	1	9,574	0.01%
2019/05/07	6	86.65	0	0.00	86.00	6	9,573	0.06%
2019/05/06	3	87.20	0	0.00	85.70	3	9,611	0.03%
2019/05/02	1	88.00	0	0.00	88.00	1	9,524	0.01%
2019/04/30	78	87.34	3	87.10	88.30	75	9,544	0.79%
2019/04/29	1	85.50	8	85.60	85.50	-7	9,591	-0.07%
2019/04/26	153	87.06	1	87.40	87.50	152	9,773	1.56%	大買/鉅額交易
2019/04/25	5	91.70	0	0.00	91.40	5	9,894	0.05%
2019/04/24	78	91.10	0	0.00	90.80	78	9,943	0.78%
2019/04/23	78	90.59	5	90.94	90.40	73	10,073	0.72%
2019/04/22	75	91.88	2	92.20	92.00	73	10,362	0.70%
2019/04/19	13	92.04	0	0.00	91.30	13	10,529	0.12%
2019/04/18	105	91.66	10	93.15	92.50	95	10,755	0.88%	大買/
2019/04/17	106	91.53	0	0.00	91.20	106	10,669	0.99%	大買/鉅額交易
2019/04/16	30	92.26	11	91.98	92.20	19	10,632	0.18%
2019/04/15	2	92.15	5	92.46	93.60	-3	10,584	-0.03%
2019/04/12	104	92.13	3	91.53	91.50	101	10,511	0.96%	大買/鉅額交易
2019/04/11	7	96.11	2	94.80	94.80	5	10,375	0.05%
2019/04/10	2	98.10	2	98.10	96.30	0	10,308	0.00%
2019/04/09	2	96.50	3	99.00	96.10	-1	10,267	-0.01%
2019/04/08	0	0.00	2	98.00	96.50	-2	10,221	-0.02%
2019/04/03	9	98.21	4	98.40	97.50	5	10,114	0.05%
2019/04/02	156	98.28	10	98.77	98.80	146	10,066	1.45%	大買/鉅額交易
2019/04/01	13	99.14	7	101.30	97.40	6	9,895	0.06%
2019/03/29	11	96.35	4	96.60	98.40	7	9,486	0.07%
2019/03/28	17	97.22	10	97.72	96.40	7	9,346	0.07%
2019/03/27	10	97.28	9	97.67	97.70	1	9,125	0.01%
2019/03/26	7	99.37	3	99.17	99.10	4	8,857	0.05%
2019/03/25	2	92.50	13	93.45	95.60	-11	8,350	-0.13%
2019/03/22	15	95.27	5	95.02	94.60	10	8,080	0.12%
2019/03/21	0	0.00	90	89.68	90.50	-90	7,287	-1.24%
2019/03/20	77	84.07	4	85.83	82.30	73	6,741	1.08%
2019/03/19	4	79.70	14	79.57	80.20	-10	6,353	-0.16%
2019/03/18	2	78.85	1	80.60	78.80	1	6,301	0.02%
2019/03/15	9	78.83	9	79.28	78.80	0	6,244	0.00%
2019/03/14	19	79.67	15	79.94	80.10	4	6,161	0.06%
2019/03/13	2	78.10	7	78.23	79.10	-5	5,920	-0.08%
2019/03/12	6	76.47	5	75.80	75.60	1	5,834	0.02%
2019/03/08	2	74.70	3	74.70	74.80	-1	5,987	-0.02%
2019/03/07	12	76.34	3	76.80	75.60	9	6,020	0.15%
2019/03/06	7	77.70	6	78.08	77.40	1	6,106	0.02%
2019/03/05	3	77.67	3	78.57	77.20	0	6,139	0.00%
2019/03/04	7	77.84	4	79.10	77.00	3	6,128	0.05%
2019/02/27	3	76.10	24	76.56	77.20	-21	6,089	-0.34%
2019/02/26	6	78.08	0	0.00	77.50	6	6,118	0.10%
2019/02/25	12	80.63	11	79.51	79.20	1	6,320	0.02%
2019/02/22	0	0.00	5	79.44	78.80	-5	6,205	-0.08%
2019/02/21	26	80.92	22	78.58	79.70	4	6,066	0.07%
2019/02/20	5	75.38	3	75.90	74.20	2	5,579	0.04%
2019/02/19	6	75.90	3	75.13	75.00	3	5,591	0.05%
2019/02/18	0	0.00	1	74.90	74.50	-1	5,466	-0.02%
2019/02/15	2	72.75	0	0.00	72.50	2	5,404	0.04%
2019/02/14	6	75.17	1	74.50	74.10	5	5,410	0.09%
2019/02/13	6	76.27	13	75.93	74.80	-7	5,440	-0.13%
2019/02/12	2	75.35	1	75.20	75.00	1	5,329	0.02%
2019/02/11	1	74.90	4	74.65	74.80	-3	5,362	-0.06%
2019/01/30	2	74.25	0	0.00	73.50	2	5,743	0.03%
2019/01/29	2	74.00	1	73.60	74.00	1	6,050	0.02%
2019/01/25	1	73.50	0	0.00	73.20	1	6,071	0.02%
2019/01/24	2	73.25	0	0.00	72.50	2	6,106	0.03%
2019/01/22	1	73.70	0	0.00	73.00	1	6,136	0.02%
2019/01/21	4	74.83	3	74.20	73.80	1	6,157	0.02%
2019/01/18	3	75.60	1	75.70	74.30	2	6,148	0.03%
2019/01/17	2	74.20	3	74.97	72.70	-1	5,990	-0.02%
2019/01/15	4	74.23	2	74.90	75.50	2	5,839	0.03%
2019/01/14	2	74.60	5	75.02	75.10	-3	5,709	-0.05%
2019/01/11	2	72.50	0	0.00	71.80	2	5,386	0.04%
2019/01/10	0	0.00	27	71.04	71.50	-27	5,164	-0.52%
2019/01/09	4	68.25	0	0.00	67.60	4	4,877	0.08%
2019/01/08	6	67.02	16	68.06	68.50	-10	4,827	-0.21%
2019/01/07	0	0.00	1	66.00	66.40	-1	4,801	-0.02%
2019/01/04	2	62.85	0	0.00	64.00	2	4,813	0.04%
2019/01/03	10	65.30	0	0.00	65.30	10	4,893	0.20%
2019/01/02	6	66.67	5	66.50	67.00	1	4,968	0.02%
2018/12/28	17	66.94	10	66.10	66.20	7	4,990	0.14%
2018/12/27	5	65.00	2	65.00	65.20	3	4,989	0.06%
2018/12/26	2	63.40	0	0.00	62.70	2	4,986	0.04%
2018/12/25	1	63.70	0	0.00	63.70	1	5,055	0.02%
2018/12/21	2	63.60	17	62.65	64.60	-15	5,238	-0.29%
2018/12/19	1	66.60	0	0.00	66.30	1	5,225	0.02%
2018/12/14	0	0.00	2	67.50	67.50	-2	5,358	-0.04%
2018/12/13	22	67.53	0	0.00	67.40	22	5,338	0.41%
2018/12/12	0	0.00	1	66.80	67.70	-1	5,285	-0.02%
2018/12/10	0	0.00	1	64.40	63.50	-1	5,277	-0.02%
2018/12/07	4	65.90	0	0.00	65.60	4	5,273	0.08%
2018/12/06	5	67.36	0	0.00	64.70	5	5,302	0.09%
2018/12/04	2	69.70	2	70.05	69.90	0	5,422	0.00%
2018/12/03	5	69.40	4	69.73	69.80	1	5,413	0.02%
2018/11/30	2	66.65	0	0.00	66.70	2	5,250	0.04%
2018/11/29	10	69.60	11	70.29	66.50	-1	5,216	-0.02%
2018/11/28	7	67.80	8	67.13	68.00	-1	5,100	-0.02%
2018/11/23	0	0.00	1	65.10	64.40	-1	4,940	-0.02%
2018/11/22	13	66.44	8	66.39	64.10	5	4,887	0.10%
2018/11/21	1	63.50	1	62.80	63.60	0	4,645	0.00%
2018/11/20	1	62.80	1	62.90	62.90	0	4,632	0.00%
2018/11/19	3	63.23	1	63.50	63.50	2	4,629	0.04%
2018/11/16	0	0.00	2	63.35	62.60	-2	4,624	-0.04%
2018/11/14	1	61.00	1	61.00	60.80	0	4,587	0.00%
2018/11/13	1	58.50	4	58.80	62.20	-3	4,617	-0.06%
2018/11/12	12	62.48	9	61.90	61.10	3	4,614	0.07%
2018/11/09	5	61.62	10	61.44	62.00	-5	4,641	-0.11%
2018/11/08	0	0.00	11	63.25	61.80	-11	4,694	-0.23%
2018/11/07	20	62.47	3	63.23	63.00	17	4,732	0.36%
2018/11/06	6	64.52	8	63.63	62.50	-2	4,522	-0.04%
2018/11/05	0	0.00	4	58.30	60.60	-4	4,226	-0.09%
2018/11/01	2	57.90	2	58.60	57.90	0	4,733	0.00%
2018/10/31	8	54.00	3	55.30	55.40	5	4,905	0.10%
2018/10/30	4	53.10	0	0.00	52.40	4	4,885	0.08%
2018/10/29	0	0.00	12	52.88	54.00	-12	4,862	-0.25%
2018/10/26	5	55.40	5	56.12	54.80	0	4,844	0.00%
2018/10/25	9	56.99	5	56.90	56.80	4	4,816	0.08%
2018/10/24	5	59.30	5	59.52	60.20	0	4,759	0.00%
2018/10/23	1	58.90	0	0.00	58.00	1	4,734	0.02%
2018/10/22	0	0.00	3	60.03	60.90	-3	4,739	-0.06%
2018/10/19	2	58.40	1	59.00	59.70	1	4,740	0.02%
2018/10/16	1	57.80	1	58.10	57.80	0	4,898	0.00%
2018/10/15	0	0.00	2	57.50	57.80	-2	5,034	-0.04%
2018/10/12	3	56.83	7	57.23	57.40	-4	5,083	-0.08%
2018/10/11	2	54.50	0	0.00	54.50	2	5,070	0.04%
2018/10/09	5	62.70	3	60.37	60.50	2	5,094	0.04%
2018/10/08	4	65.95	2	66.40	64.80	2	5,036	0.04%
2018/10/05	13	67.50	14	67.58	67.00	-1	5,060	-0.02%
2018/10/04	1	70.20	1	70.60	70.20	0	5,118	0.00%
2018/10/03	2	71.45	2	70.00	70.00	0	5,118	0.00%
2018/10/02	2	75.60	1	75.20	73.50	1	5,095	0.02%
2018/10/01	1	72.80	1	73.20	73.30	0	5,000	0.00%
2018/09/28	0	0.00	4	72.05	72.30	-4	5,050	-0.08%
2018/09/27	0	0.00	2	71.80	71.70	-2	5,147	-0.04%
2018/09/26	1	71.80	2	73.00	71.40	-1	5,164	-0.02%
2018/09/25	7	71.80	1	70.70	72.20	6	5,172	0.12%
2018/09/21	1	67.50	1	67.80	70.20	0	5,170	0.00%
2018/09/19	0	0.00	1	70.70	70.20	-1	5,087	-0.02%
2018/09/18	2	68.50	1	69.70	70.00	1	5,141	0.02%
2018/09/17	0	0.00	0	72.50	71.70	0	5,179	0.00%
2018/09/14	4	70.60	3	71.07	71.70	1	5,216	0.02%
2018/09/13	3	68.87	5	69.10	68.50	-2	5,236	-0.04%
2018/09/12	1	68.90	20	69.03	69.20	-19	5,278	-0.36%
2018/09/11	8	70.43	19	69.08	70.70	-11	5,357	-0.21%
2018/09/10	12	70.47	3	69.50	69.30	9	5,325	0.17%
2018/09/07	5	78.06	0	0.00	77.00	5	5,431	0.09%
2018/09/06	0	0.00	1	80.10	79.80	-1	5,571	-0.02%
2018/09/03	2	79.60	1	79.10	78.70	1	6,833	0.01%
2018/08/30	1	80.70	0	0.00	80.70	1	7,340	0.01%
2018/08/29	3	80.40	1	80.20	80.40	2	7,524	0.03%
2018/08/28	2	81.00	2	81.50	80.60	0	7,796	0.00%
2018/08/27	0	0.00	4	80.10	80.40	-4	7,822	-0.05%
2018/08/24	1	78.60	2	79.00	78.60	-1	7,863	-0.01%
2018/08/23	2	80.25	0	0.00	79.30	2	7,938	0.03%
2018/08/22	0	0.00	1	80.20	80.10	-1	7,956	-0.01%
2018/08/21	0	0.00	2	80.05	79.70	-2	8,028	-0.02%
2018/08/20	2	78.45	4	79.18	78.60	-2	8,107	-0.02%
2018/08/17	5	80.62	2	81.30	79.50	3	8,203	0.04%
2018/08/16	4	79.00	16	77.74	80.00	-12	8,362	-0.14%
2018/08/15	2	81.75	2	80.60	80.00	0	8,296	0.00%
2018/08/14	17	83.09	1	79.80	81.60	16	8,375	0.19%
2018/08/13	24	82.94	17	83.36	82.60	7	8,370	0.08%
2018/08/10	8	89.58	7	90.60	88.30	1	8,213	0.01%
2018/08/09	20	90.92	21	90.93	90.80	-1	8,330	-0.01%
2018/08/08	14	90.24	23	89.17	92.20	-9	8,183	-0.11%
2018/08/07	7	83.46	2	84.80	83.90	5	7,839	0.06%
2018/08/06	0	0.00	1	88.00	88.00	-1	7,689	-0.01%
2018/08/03	2	88.30	1	89.30	88.70	1	7,762	0.01%
2018/08/02	1	89.30	1	89.70	88.10	0	7,787	0.00%
2018/08/01	0	0.00	3	90.80	89.10	-3	7,823	-0.04%
2018/07/31	0	0.00	1	89.10	89.30	-1	7,818	-0.01%
2018/07/30	2	89.85	2	89.20	89.70	0	7,938	0.00%
2018/07/27	3	89.27	4	89.30	89.20	-1	7,938	-0.01%
2018/07/26	0	0.00	3	88.53	88.10	-3	7,950	-0.04%
2018/07/24	3	88.23	0	0.00	89.00	3	8,123	0.04%
2018/07/23	0	0.00	3	88.80	89.50	-3	8,134	-0.04%
2018/07/20	5	93.38	5	92.96	92.20	0	8,180	0.00%
2018/07/19	2	92.90	2	91.40	91.10	0	8,116	0.00%
2018/07/18	0	0.00	2	90.20	90.30	-2	8,211	-0.02%
2018/07/17	16	92.84	13	92.25	91.90	3	8,406	0.04%
2018/07/16	2	91.65	1	91.80	91.70	1	8,455	0.01%
2018/07/13	1	90.80	4	91.75	91.00	-3	8,549	-0.04%
2018/07/12	6	90.32	5	91.02	91.50	1	8,961	0.01%
2018/07/11	1	88.10	0	0.00	87.50	1	9,523	0.01%
2018/07/10	3	88.87	0	0.00	88.90	3	9,647	0.03%
2018/07/06	0	0.00	2	86.80	89.40	-2	9,702	-0.02%
2018/07/05	3	89.70	2	88.30	86.00	1	9,703	0.01%
2018/07/03	2	90.80	0	0.00	90.50	2	9,676	0.02%
2018/07/02	5	93.48	1	96.10	92.00	4	9,669	0.04%
2018/06/29	6	93.00	4	93.10	94.00	2	9,665	0.02%
2018/06/28	8	90.90	0	0.00	91.70	8	9,635	0.08%
2018/06/27	1	93.10	0	0.00	90.90	1	9,654	0.01%
2018/06/25	1	95.80	0	0.00	93.30	1	9,602	0.01%
2018/06/22	3	97.00	3	96.80	96.80	0	9,646	0.00%
2018/06/21	1	98.50	0	0.00	98.50	1	9,690	0.01%
2018/06/20	0	0.00	11	102.86	99.00	-11	9,823	-0.11%
2018/06/19	11	103.00	0	0.00	102.00	11	9,921	0.11%
2018/06/15	12	108.29	8	110.00	107.00	4	10,086	0.04%
2018/06/14	2	110.75	5	110.80	110.00	-3	10,122	-0.03%
2018/06/13	2	115.00	7	113.86	109.50	-5	10,003	-0.05%
2018/06/12	16	114.28	18	113.58	111.50	-2	9,896	-0.02%
2018/06/11	29	111.52	21	112.81	111.00	8	9,973	0.08%
2018/06/08	0	0.00	15	104.47	107.50	-15	9,426	-0.16%
2018/06/07	9	98.08	1	98.70	97.90	8	9,122	0.09%
2018/06/06	12	102.00	11	100.55	99.30	1	9,083	0.01%
2018/06/05	12	99.13	14	100.38	98.90	-2	9,182	-0.02%
2018/06/01	10	96.20	11	95.08	94.70	-1	9,016	-0.01%
2018/05/31	1	94.70	213	94.11	94.70	-212	9,096	-2.33%	大賣/鉅額交易
2018/05/30	0	0.00	5	93.24	93.20	-5	9,150	-0.05%
2018/05/29	0	0.00	260	95.95	95.50	-260	9,289	-2.80%	大賣/鉅額交易
2018/05/28	138	97.00	78	95.92	95.90	60	9,717	0.62%	大買/
2018/05/25	169	95.95	5	96.14	95.20	164	9,996	1.64%	大買/鉅額交易
2018/05/24	252	95.77	9	95.43	95.00	243	9,908	2.45%	大買/鉅額交易
2018/05/23	1	91.60	2	91.90	92.10	-1	9,867	-0.01%
2018/05/22	4	94.08	5	95.16	92.50	-1	9,902	-0.01%
2018/05/21	0	0.00	1	92.50	92.50	-1	9,906	-0.01%
2018/05/18	0	0.00	2	91.50	90.20	-2	9,899	-0.02%
2018/05/17	5	93.08	0	92.50	92.20	5	10,010	0.05%
2018/05/16	0	0.00	10	89.00	90.00	-10	9,969	-0.10%
2018/05/15	0	0.00	1	88.40	88.30	-1	10,102	-0.01%
2018/05/14	1	89.20	3	87.63	88.60	-2	10,327	-0.02%
2018/05/11	10	92.55	11	90.77	90.00	-1	10,396	-0.01%
2018/05/10	8	91.36	2	92.30	91.30	6	10,518	0.06%
2018/05/09	0	0.00	1	92.00	90.30	-1	10,770	-0.01%
2018/05/08	0	0.00	8	91.15	90.70	-8	10,944	-0.07%
2018/05/07	5	93.00	1	92.20	92.30	4	11,138	0.04%
2018/05/04	1	89.00	0	90.40	89.80	1	11,659	0.01%
2018/05/03	1	89.50	0	0.00	89.20	1	11,957	0.01%
2018/05/02	9	91.51	5	90.52	90.40	4	12,704	0.03%
2018/04/30	11	91.64	0	0.00	92.40	11	13,070	0.08%
2018/04/27	0	0.00	4	89.68	91.00	-4	12,940	-0.03%
2018/04/26	4	94.18	13	89.33	89.90	-9	12,914	-0.07%
2018/04/25	7	95.14	12	94.44	95.30	-5	12,840	-0.04%
2018/04/24	2	96.50	8	95.95	95.00	-6	12,816	-0.05%
2018/04/23	18	101.97	9	97.48	99.50	9	12,740	0.07%
2018/04/20	16	107.88	56	107.42	106.50	-40	12,537	-0.32%
2018/04/19	2	106.50	1	107.50	106.50	1	12,413	0.01%
2018/04/18	65	111.80	47	110.80	107.00	18	12,497	0.14%
2018/04/17	53	109.39	53	110.33	109.50	0	12,046	0.00%
2018/04/16	34	105.40	5	104.40	104.00	29	11,418	0.25%
2018/04/13	6	102.50	7	102.64	102.50	-1	11,333	-0.01%
2018/04/12	3	102.00	10	102.60	102.00	-7	11,311	-0.06%
2018/04/11	1	101.50	3	104.33	101.50	-2	11,358	-0.02%
2018/04/10	8	103.69	5	104.10	103.00	3	11,373	0.03%
2018/04/09	0	100.50	0	0.00	100.50	0	11,333	0.00%
2018/04/03	1	100.00	31	100.48	100.50	-30	11,428	-0.26%
2018/04/02	6	102.08	5	102.80	101.50	1	11,484	0.01%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	3	103.67	0	0.00	102.50	3	11,741	0.03%
2018/03/29	0	0.00	1	104.00	103.00	-1	11,891	-0.01%
2018/03/28	1	105.00	1	104.50	104.00	0	11,923	0.00%
2018/03/27	9	105.33	24	105.25	105.00	-15	11,935	-0.13%
2018/03/26	11	105.86	0	0.00	104.00	11	11,928	0.09%
2018/03/23	13	102.77	2	102.50	103.50	11	11,928	0.09%
2018/03/22	7	107.57	0	0.00	107.50	7	11,923	0.06%
2018/03/21	3	111.00	4	111.25	111.50	-1	11,799	-0.01%
2018/03/20	10	111.55	11	112.36	108.50	-1	11,627	-0.01%
2018/03/19	2	110.50	0	0.00	111.50	2	11,530	0.02%
2018/03/16	14	110.04	8	110.25	109.50	6	11,568	0.05%
2018/03/15	37	111.58	23	111.52	109.00	14	11,700	0.12%
2018/03/14	1	105.50	1	106.00	107.00	0	11,310	0.00%
2018/03/13	2	107.50	0	0.00	106.00	2	11,513	0.02%
2018/03/09	5	108.10	2	106.50	104.50	3	11,812	0.03%
2018/03/08	1	104.00	0	0.00	104.00	1	11,748	0.01%
2018/03/07	4	105.25	42	103.07	103.00	-38	11,836	-0.32%
2018/03/06	2	106.25	1	106.50	106.00	1	11,998	0.01%
2018/03/05	15	109.30	12	105.79	105.50	3	12,005	0.02%
2018/03/02	11	108.41	10	107.50	107.50	1	11,990	0.01%
2018/03/01	66	111.30	26	111.56	110.00	40	11,933	0.34%
2018/02/27	3	103.83	9	108.06	110.00	-6	11,587	-0.05%
2018/02/26	3	99.80	0	0.00	100.00	3	11,284	0.03%
2018/02/22	1	98.50	3	100.03	99.70	-2	11,747	-0.02%
2018/02/21	1	99.60	7	96.97	100.50	-6	11,855	-0.05%
2018/02/12	16	94.07	7	93.60	93.00	9	11,861	0.08%
2018/02/09	2	90.70	3	93.33	96.00	-1	12,282	-0.01%
2018/02/08	1	95.00	17	96.40	96.00	-16	12,232	-0.13%
2018/02/07	14	97.89	19	103.03	97.80	-5	12,194	-0.04%
2018/02/06	17	99.07	8	102.34	97.80	9	12,216	0.07%
2018/02/05	9	108.28	11	108.36	108.50	-2	12,046	-0.02%
2018/02/02	13	113.12	97	114.02	112.50	-84	12,119	-0.69%
2018/02/01	11	116.77	2	115.75	114.00	9	12,158	0.07%
2018/01/31	97	118.03	508	118.19	118.00	-411	12,072	-3.40%	大賣/鉅額交易
2018/01/30	2	124.50	2	121.00	123.00	0	12,087	0.00%
2018/01/29	6	121.33	19	121.63	124.00	-13	12,033	-0.11%
2018/01/26	79	117.09	5	116.20	116.00	74	11,783	0.63%
2018/01/25	131	113.02	52	113.88	116.00	79	11,579	0.68%	大買/
2018/01/24	352	105.30	13	101.71	105.50	339	10,980	3.09%	大買/鉅額交易
2018/01/23	1	96.20	3	97.27	96.10	-2	11,090	-0.02%
2018/01/22	3	96.17	2	97.10	98.20	1	11,386	0.01%
2018/01/19	2	95.50	0	0.00	95.30	2	11,767	0.02%
2018/01/18	2	100.15	9	99.13	97.50	-7	11,898	-0.06%
2018/01/17	0	0.00	2	100.15	99.50	-2	12,261	-0.02%
2018/01/15	0	0.00	3	97.87	97.80	-3	12,979	-0.02%
2018/01/12	4	98.95	3	98.50	98.00	1	13,301	0.01%
2018/01/11	0	0.00	5	94.80	95.30	-5	13,567	-0.04%
2018/01/10	2	95.35	3	94.67	95.00	-1	13,922	-0.01%
2018/01/09	5	96.78	7	96.76	95.50	-2	14,366	-0.01%
2018/01/08	6	97.68	6	99.68	97.50	0	14,563	0.00%
2018/01/05	13	100.92	2	100.75	100.00	11	14,791	0.07%
2018/01/04	5	99.96	2	99.00	99.70	3	15,107	0.02%
2018/01/03	1	97.50	1	98.20	98.50	0	15,646	0.00%
2018/01/02	4	96.43	7	95.56	98.40	-3	16,449	-0.02%