亞光 (3019)-國泰-館前券商分點個股進出

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
64.3
漲跌
▼0.9
漲幅
-1.38%
成交量
662張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/03	0	0.00	1	65.00	64.30	-1	800	-0.12%
2024/05/02	2	65.10	0	0.00	65.20	2	801	0.25%
2024/04/29	0	0.00	5	63.92	64.60	-5	847	-0.59%
2024/04/26	3.1	62.94	0	0.00	63.20	3.1	845	0.36%
2024/04/25	1	63.00	1	63.40	63.20	0	852	0.00%
2024/04/24	0	0.00	10	63.08	63.50	-10	853	-1.17%
2024/04/22	0	0.00	2.3	62.46	62.00	-2.3	875	-0.27%
2024/04/19	18	62.34	2	62.90	62.00	16	872	1.83%
2024/04/18	1.1	63.60	1	63.70	63.80	0.1	865	0.01%
2024/04/17	0.1	63.80	0.3	64.00	64.00	-0.3	864	-0.03%
2024/04/16	6	63.93	13.3	63.14	63.10	-7.3	858	-0.86%
2024/04/15	8	65.45	0	0.00	65.20	8	848	0.94%
2024/04/12	0	0.00	11	66.46	66.50	-11	858	-1.28%
2024/04/11	3.1	65.67	0	0.00	65.70	3.1	864	0.35%
2024/04/10	3	66.57	4	67.08	66.30	-1	912	-0.11%
2024/04/09	1.1	65.71	5	66.20	66.40	-4	913	-0.43%
2024/04/08	2	66.40	3	66.33	65.60	-1	912	-0.11%
2024/04/03	2	64.15	1	64.60	65.00	1	898	0.11%
2024/04/02	2	64.50	1	65.10	64.70	1	915	0.11%
2024/04/01	4.1	64.62	0	0.00	64.80	4.1	931	0.43%
2024/03/29	3	64.43	1.1	65.05	64.40	1.9	1,012	0.19%
2024/03/28	2	65.75	0	0.00	65.00	2	1,062	0.19%
2024/03/26	1	64.30	2	65.45	64.90	-1	1,062	-0.09%
2024/03/25	0	64.90	3	65.40	65.20	-3	1,064	-0.28%
2024/03/22	1	64.60	1	64.80	64.70	0	1,091	0.00%
2024/03/21	0	0.00	2	64.65	64.80	-2	1,127	-0.18%
2024/03/20	1	64.00	4	65.23	64.50	-3	1,190	-0.25%
2024/03/19	1	63.50	0	0.00	63.90	1	1,389	0.07%
2024/03/18	1	63.49	0	0.00	63.90	1	1,631	0.06%
2024/03/15	2	63.70	0	0.00	63.50	2	1,774	0.11%
2024/03/14	1	64.10	2	64.00	63.80	-1	1,777	-0.06%
2024/03/13	2	63.95	0	0.00	63.80	2	1,780	0.11%
2024/03/12	0	64.80	9	64.28	64.60	-9	1,793	-0.50%
2024/03/11	2	63.55	1	63.70	63.70	1	1,794	0.06%
2024/03/08	16	63.16	19	63.12	63.00	-3	1,796	-0.17%
2024/03/07	7	64.44	4	64.30	64.30	3	1,783	0.17%
2024/03/06	9	65.66	9	65.20	65.20	0	1,771	0.00%
2024/03/05	1	66.70	6	66.62	66.40	-5	1,762	-0.28%
2024/03/04	3	66.83	0	0.00	66.90	3	1,769	0.17%
2024/03/01	1	66.80	10	67.03	67.00	-9	1,770	-0.51%
2024/02/29	3	66.73	31	67.10	67.10	-28	1,780	-1.57%
2024/02/27	5	67.66	10	67.20	67.20	-5	1,804	-0.28%
2024/02/26	0	0.00	5	68.44	68.90	-5	1,879	-0.27%
2024/02/23	9	68.01	0	0.00	67.60	9	1,899	0.47%
2024/02/22	1	68.40	4	69.05	68.50	-3	1,899	-0.16%
2024/02/21	4	68.20	9.3	68.29	68.40	-5.3	1,878	-0.28%
2024/02/20	3	67.37	0	0.00	67.10	3	1,864	0.16%
2024/02/19	2	68.00	5	68.10	67.90	-3	1,862	-0.16%
2024/02/16	1	66.80	2	67.15	67.00	-1	1,858	-0.05%
2024/02/15	6	65.98	3	66.27	66.30	3	1,853	0.16%
2024/02/05	5	66.02	1	66.60	66.60	4	1,844	0.22%
2024/02/02	0	0.00	2	66.70	66.00	-2	1,840	-0.11%
2024/02/01	1	66.50	8	66.45	66.40	-7	1,839	-0.38%
2024/01/31	0	0.00	2	67.00	67.20	-2	1,836	-0.11%
2024/01/30	1	67.20	1	67.00	66.70	0	1,837	0.00%
2024/01/29	0	0.00	2	67.65	67.80	-2	1,839	-0.11%
2024/01/25	2	67.95	1	67.60	67.70	1	1,862	0.05%
2024/01/24	4	68.80	1	69.60	68.40	3	1,855	0.16%
2024/01/23	2.4	69.06	5	68.62	69.20	-2.7	1,838	-0.14%
2024/01/22	0	0.00	3	66.87	66.60	-3	1,792	-0.17%
2024/01/19	1	65.20	3	66.13	65.90	-2	1,785	-0.11%
2024/01/18	6	64.80	2	65.05	64.80	4	1,777	0.23%
2024/01/17	3.2	65.23	2	64.50	64.70	1.2	1,780	0.06%
2024/01/16	1	66.30	4	66.33	66.20	-3	1,759	-0.17%
2024/01/12	29	66.82	2	66.90	66.40	27	1,757	1.54%
2024/01/11	5	66.30	1	66.50	66.20	4	1,752	0.23%
2024/01/09	3.1	66.10	1	67.10	66.00	2.1	1,776	0.12%
2024/01/08	3.1	67.20	0	0.00	66.70	3.1	1,774	0.17%
2024/01/05	2	67.80	1	67.60	67.70	1	1,761	0.06%
2024/01/04	5	67.48	8	67.20	67.10	-3	1,749	-0.17%
2024/01/03	0	0.00	3	69.60	69.40	-3	1,707	-0.18%
2024/01/02	1	70.60	0	0.00	70.30	1	1,693	0.06%
2023/12/29	0.1	69.90	0	0.00	70.20	0.1	1,683	0.01%
2023/12/28	1	70.00	1	69.70	69.60	0	1,675	0.00%
2023/12/27	1	71.30	0	0.00	70.60	1	1,658	0.06%
2023/12/26	6	70.92	4	71.65	70.60	2	1,639	0.12%
2023/12/25	2	70.90	10	69.93	71.70	-8	1,555	-0.51%
2023/12/22	2.1	68.60	0	0.00	68.40	2.1	1,502	0.14%
2023/12/21	1	68.00	8	68.60	68.70	-7	1,494	-0.47%
2023/12/20	1.2	69.66	4	69.40	69.50	-2.9	1,489	-0.19%
2023/12/19	4.3	68.38	3	68.80	69.20	1.3	1,476	0.09%
2023/12/18	4	70.00	2	69.20	69.10	2	1,451	0.14%
2023/12/15	6.2	71.19	4	71.27	70.40	2.1	1,416	0.15%
2023/12/14	31	73.41	23	73.67	72.30	8	1,350	0.59%
2023/12/13	28.6	71.37	44.1	71.42	72.80	-15.5	1,139	-1.36%
2023/12/12	10	68.76	28	68.39	69.00	-18	894	-2.01%
2023/12/11	2	65.25	4	65.88	65.80	-2	754	-0.26%
2023/12/08	3	65.73	3	66.20	65.50	0	771	0.00%
2023/12/07	5	65.80	6	66.72	65.90	-1	765	-0.13%
2023/12/06	6	65.72	0	0.00	65.50	6	749	0.80%
2023/12/05	1	66.00	2	66.55	66.70	-1	739	-0.14%
2023/12/04	0	0.00	1	67.00	66.30	-1	739	-0.14%
2023/12/01	1	66.40	1.1	66.30	66.40	-0.1	734	-0.01%
2023/11/30	1	66.60	0	0.00	66.90	1	735	0.14%
2023/11/29	3	66.40	1	66.50	67.00	2	728	0.27%
2023/11/28	0	0.00	2	65.90	66.40	-2	718	-0.28%
2023/11/27	2	65.55	1	65.90	65.40	1	719	0.14%
2023/11/24	7	66.53	0	0.00	66.10	7	710	0.98%
2023/11/23	7	67.40	7.2	67.29	67.30	-0.2	685	-0.03%
2023/11/22	1	66.10	2	65.45	65.10	-1	603	-0.17%
2023/11/21	0	0.00	3	64.87	64.30	-3	575	-0.52%
2023/11/20	2.2	64.51	2	64.25	64.40	0.2	563	0.04%
2023/11/15	1	62.80	2	63.00	63.10	-1	538	-0.19%
2023/11/14	1	62.30	0	0.00	62.20	1	532	0.19%
2023/11/13	1	62.30	0	0.00	62.30	1	545	0.18%
2023/11/09	2	62.75	0	0.00	62.40	2	553	0.36%
2023/11/08	1	63.40	0	0.00	63.30	1	580	0.17%
2023/11/06	1	63.40	1	63.30	63.30	0	600	0.00%
2023/11/03	1	63.40	3	63.60	62.80	-2	598	-0.33%
2023/11/02	0	0.00	2	61.55	61.50	-2	586	-0.34%
2023/10/31	2	61.00	1	61.80	60.50	1	635	0.16%
2023/10/30	0	0.00	1	61.30	61.50	-1	698	-0.14%
2023/10/27	2	61.10	1	61.40	61.00	1	704	0.14%
2023/10/26	2	61.20	0	0.00	60.90	2	712	0.28%
2023/10/25	0	0.00	2	62.10	62.00	-2	717	-0.28%
2023/10/24	2	60.80	0	0.00	61.00	2	716	0.28%
2023/10/23	1	60.60	1	60.90	60.70	0	722	0.00%
2023/10/20	1	60.40	1	60.80	60.90	0	725	0.00%
2023/10/18	1	61.30	0	0.00	61.70	1	736	0.14%
2023/10/17	0	0.00	1	62.30	61.60	-1	717	-0.14%
2023/10/16	1	61.90	0	0.00	61.70	1	729	0.14%
2023/10/12	0	0.00	1	62.20	62.30	-1	743	-0.13%
2023/10/11	1	61.60	0	0.00	61.60	1	757	0.13%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/05	0	0.00	1	63.20	62.90	-1	793	-0.13%
2023/10/04	1	62.60	0	0.00	62.50	1	829	0.12%
2023/10/03	0	0.00	1	63.60	63.20	-1	885	-0.11%
2023/09/27	0	0.00	10	62.90	62.60	-10	1,004	-1.00%
2023/09/26	4.2	63.20	1	63.50	63.10	3.2	1,009	0.31%
2023/09/25	0	0.00	1	64.10	64.10	-1	1,006	-0.10%
2023/09/22	1	62.70	1	63.00	63.30	0	1,016	0.00%
2023/09/21	1	63.50	1	63.00	62.90	0	1,029	0.00%
2023/09/20	3	64.30	0	0.00	64.00	3	1,027	0.29%
2023/09/19	1	65.30	1	65.50	65.10	0	1,039	0.00%
2023/09/13	0	0.00	3	65.60	65.00	-3	1,064	-0.28%
2023/09/12	0	0.00	1	64.00	64.50	-1	1,062	-0.09%
2023/09/11	1	63.50	0	0.00	63.10	1	1,134	0.09%
2023/09/08	1	64.30	0	0.00	63.90	1	1,271	0.08%
2023/09/07	0	0.00	1	64.80	64.60	-1	1,285	-0.08%
2023/09/06	0	0.00	1	65.30	64.50	-1	1,286	-0.08%
2023/09/05	0	0.00	1	64.90	65.10	-1	1,286	-0.08%
2023/09/01	1.3	64.12	1	64.20	63.80	0.3	1,286	0.02%
2023/08/31	0	0.00	2	64.00	63.80	-2	1,298	-0.15%
2023/08/29	0	0.00	1	63.20	63.00	-1	1,332	-0.08%
2023/08/28	0	0.00	1	62.70	62.20	-1	1,453	-0.07%
2023/08/25	4	62.08	1	62.20	62.00	3	1,464	0.20%
2023/08/24	0	0.00	2	62.75	62.40	-2	1,466	-0.14%
2023/08/23	0	0.00	1	62.50	62.80	-1	1,476	-0.07%
2023/08/22	1	62.50	1	63.00	62.20	0	1,479	0.00%
2023/08/21	1	62.40	1	62.80	62.70	0	1,481	0.00%
2023/08/18	4	62.58	2	62.85	62.20	2	1,487	0.13%
2023/08/17	3	61.23	1	62.10	62.80	2	1,487	0.13%
2023/08/16	5	62.10	0	0.00	62.20	5	1,477	0.34%
2023/08/15	0	0.00	1	62.60	62.50	-1	1,479	-0.07%
2023/08/14	10	62.42	2	62.10	62.00	8	1,480	0.54%
2023/08/11	2	65.15	0	0.00	64.80	2	1,470	0.14%
2023/08/10	3	65.13	1	65.40	65.00	2	1,467	0.14%
2023/08/09	2	66.75	1	66.90	66.60	1	1,457	0.07%
2023/08/08	3	66.27	1.1	66.91	67.10	1.9	1,458	0.13%
2023/08/07	4	65.40	5	66.58	67.40	-1	1,454	-0.07%
2023/08/04	4	65.33	2	65.50	65.50	2	1,421	0.14%
2023/08/02	4	67.53	10	67.24	65.70	-6	1,408	-0.43%
2023/08/01	2	64.25	3.1	64.72	64.60	-1.1	1,340	-0.09%
2023/07/31	3	64.70	1	65.30	64.10	2	1,335	0.15%
2023/07/28	2	64.65	2	64.60	64.80	0	1,330	0.00%
2023/07/27	0	0.00	1.1	65.01	65.00	-1.1	1,325	-0.08%
2023/07/26	1	64.80	0.1	65.00	64.30	1	1,323	0.07%
2023/07/25	0	0.00	2	65.25	65.00	-2	1,321	-0.15%
2023/07/24	3	64.43	4	64.88	64.50	-1	1,318	-0.08%
2023/07/21	1	65.70	7	65.41	65.80	-6	1,309	-0.46%
2023/07/20	2	66.80	2.4	66.79	66.50	-0.4	1,315	-0.03%
2023/07/19	0	0.00	6	67.68	66.30	-6	1,310	-0.46%
2023/07/18	2	66.85	1	68.40	66.30	1	1,307	0.08%
2023/07/17	3	66.94	4	67.78	67.60	-1	1,305	-0.08%
2023/07/14	5	67.52	2	67.50	67.50	3	1,307	0.23%
2023/07/13	2	68.20	2	68.84	67.90	0	1,311	0.00%
2023/07/12	4	67.48	0	0.00	67.70	4	1,309	0.31%
2023/07/11	5	69.00	8	68.50	68.30	-3	1,300	-0.23%
2023/07/10	15.4	68.26	9.1	67.73	67.40	6.3	1,282	0.49%
2023/07/07	2	66.25	1	67.10	67.00	1	1,231	0.08%
2023/07/06	2	67.00	7	67.59	67.90	-5	1,194	-0.42%
2023/07/05	6	66.27	1	66.30	66.10	5	1,169	0.43%
2023/07/04	5	64.22	3	65.10	65.30	2	1,148	0.17%
2023/07/03	1	64.20	2	64.55	64.30	-1	1,143	-0.09%
2023/06/30	3	64.40	1	64.40	64.30	2	1,142	0.18%
2023/06/29	0	0.00	10	65.90	66.30	-10	1,134	-0.88%
2023/06/28	0	64.60	4	65.03	64.90	-4	1,127	-0.35%
2023/06/26	2	66.10	0	0.00	65.90	2	1,125	0.18%
2023/06/21	4	66.95	2	67.45	66.80	2	1,129	0.18%
2023/06/20	1	67.20	1	66.60	66.60	0	1,132	0.00%
2023/06/19	6	68.02	1	67.50	67.20	5	1,128	0.44%
2023/06/16	5	68.86	1	68.20	68.10	4	1,122	0.36%
2023/06/15	6	69.43	8	69.69	68.80	-2	1,108	-0.18%
2023/06/14	8	68.55	14	69.26	68.00	-6	1,043	-0.58%
2023/06/13	1	65.60	3	66.30	66.20	-2	924	-0.22%
2023/06/12	1	66.10	0	0.00	66.10	1	926	0.11%
2023/06/08	2	65.70	0	0.00	65.10	2	977	0.20%
2023/06/07	0	0.00	1	65.90	66.10	-1	1,035	-0.10%
2023/06/06	3	65.80	1	66.00	65.60	2	1,075	0.19%
2023/06/05	1	66.80	2	67.10	66.80	-1	1,138	-0.09%
2023/06/02	6	66.03	1	66.00	66.00	5	1,430	0.35%
2023/06/01	10	67.98	20	67.91	66.80	-10	1,630	-0.61%
2023/05/31	0	0.00	3	65.47	65.50	-3	1,517	-0.20%
2023/05/25	1	64.60	1	64.30	64.20	0	1,509	0.00%
2023/05/24	0	0.00	1	64.60	64.60	-1	1,516	-0.07%
2023/05/22	0	64.30	0.2	64.20	64.00	-0.2	1,532	-0.01%
2023/05/19	0	0.00	7	64.44	64.40	-7	1,534	-0.46%
2023/05/18	3	63.90	2	64.30	64.20	1	1,534	0.07%
2023/05/17	2	63.80	4	63.93	64.00	-2	1,533	-0.13%
2023/05/15	1	61.70	3	62.00	62.30	-2	1,510	-0.13%
2023/05/11	1	62.70	0	0.00	61.80	1	1,521	0.07%
2023/05/10	1	62.30	1	62.80	63.00	0	1,521	0.00%
2023/05/09	8	63.05	2	62.60	62.60	6	1,534	0.39%
2023/05/08	0	0.00	2	63.75	63.40	-2	1,537	-0.13%
2023/05/05	1	63.30	0	0.00	63.30	1	1,559	0.06%
2023/05/04	1	63.30	1	63.80	63.00	0	1,648	0.00%
2023/05/03	1	63.40	0	0.00	63.50	1	1,681	0.06%
2023/05/02	0	0.00	1	64.70	64.20	-1	1,688	-0.06%
2023/04/28	1	64.10	40	64.20	64.10	-39	1,689	-2.31%
2023/04/27	1	62.60	2	63.50	63.80	-1	1,687	-0.06%
2023/04/26	0	0.00	2	63.30	63.40	-2	1,684	-0.12%
2023/04/25	4	63.78	0	0.00	62.80	4	1,682	0.24%
2023/04/24	3	64.57	1	64.70	64.40	2	1,670	0.12%
2023/04/21	7	64.84	3	65.07	64.30	4	1,669	0.24%
2023/04/20	5	65.74	2	65.40	65.50	3	1,662	0.18%
2023/04/18	7	67.80	3	67.67	67.30	4	1,661	0.24%
2023/04/17	2	68.70	2	68.20	68.50	0	1,643	0.00%
2023/04/14	2	67.20	1	67.50	67.00	1	1,613	0.06%
2023/04/13	2	66.70	4	67.17	66.80	-2	1,603	-0.12%
2023/04/12	4	66.95	1	67.20	67.10	3	1,584	0.19%
2023/04/11	6	67.07	3	67.03	67.10	3	1,579	0.19%
2023/04/10	7	67.16	6	66.90	67.00	1	1,574	0.06%
2023/04/07	2	65.50	0	0.00	65.50	2	1,548	0.13%
2023/04/06	0	65.63	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	66.30	0	0.00	66.00	0	1,540	0.00%
2023/03/30	1	66.10	1	66.10	66.10	0	1,537	0.00%
2023/03/29	1	65.30	2	66.00	65.50	-1	1,530	-0.07%
2023/03/28	3	65.20	0	0.00	65.30	3	1,527	0.20%
2023/03/27	0	66.63	16	66.24	66.10	-16	1,517	-1.05%
2023/03/24	2	66.30	1	67.10	66.10	1	1,515	0.07%
2023/03/23	16	66.14	2	66.20	66.20	14	1,505	0.93%
2023/03/22	1	65.80	1	66.10	65.80	0	1,500	0.00%
2023/03/21	0	0.00	16	65.58	65.60	-16	1,494	-1.07%
2023/03/20	2	64.65	2	65.00	64.90	0	1,489	0.00%
2023/03/17	0	0.00	1	64.60	64.80	-1	1,487	-0.07%
2023/03/16	7	63.96	3	64.20	63.80	4	1,483	0.27%
2023/03/15	1	66.00	3	65.50	65.00	-2	1,475	-0.14%
2023/03/14	11.1	65.16	2	64.90	64.90	9.1	1,469	0.62%
2023/03/13	6.1	66.16	7	65.79	66.20	-1	1,460	-0.07%
2023/03/10	36	68.64	36	67.67	67.60	0	1,441	0.00%
2023/03/09	17	70.52	39	70.72	70.30	-22	1,400	-1.57%
2023/03/08	46	70.72	35	70.84	70.60	11	1,394	0.79%
2023/03/07	75.1	72.78	44.6	72.79	72.40	30.5	1,322	2.31%
2023/03/06	16.1	70.51	42.3	70.83	72.00	-26.2	1,015	-2.58%
2023/03/03	0.5	65.64	2	65.00	65.50	-1.5	792	-0.19%
2023/03/02	2	64.35	0	0.00	64.30	2	785	0.25%
2023/03/01	1	64.70	0	0.00	64.40	1	790	0.13%
2023/02/24	1	65.60	2	65.90	65.10	-1	797	-0.13%
2023/02/23	3	65.90	1	65.80	65.80	2	814	0.25%
2023/02/22	5	65.78	0	0.00	65.40	5	909	0.55%
2023/02/21	1.1	65.87	8	66.41	67.10	-6.9	961	-0.72%
2023/02/20	0	0.00	1	65.90	66.10	-1	957	-0.10%
2023/02/17	0	65.20	1	65.50	65.30	-1	960	-0.10%
2023/02/15	2	64.60	0	0.00	64.40	2	986	0.20%
2023/02/13	1	64.70	8	64.85	64.90	-7	1,026	-0.68%
2023/02/10	7	65.64	0	0.00	64.80	7	1,044	0.67%
2023/02/09	4	65.98	3.1	66.13	65.80	0.9	1,051	0.09%
2023/02/08	4	66.65	0	0.00	66.60	4	1,059	0.38%
2023/02/07	4	67.18	4	67.38	67.10	0	1,084	0.00%
2023/02/06	2.1	66.33	1	66.60	66.50	1.1	1,082	0.10%
2023/02/03	2	66.55	32	66.90	67.20	-30	1,079	-2.78%
2023/02/02	22	67.18	38	67.58	67.10	-16	1,066	-1.50%
2023/02/01	6	66.02	5	65.06	66.00	1	986	0.10%
2023/01/31	0	0.00	16	63.54	63.70	-16	961	-1.66%
2023/01/30	0	0.00	3.3	62.23	62.10	-3.3	959	-0.34%
2023/01/17	0.1	61.60	1	61.50	61.50	-0.9	968	-0.09%
2023/01/16	1.3	61.28	0	0.00	61.20	1.3	981	0.13%
2023/01/13	3	61.67	0	0.00	61.30	3	995	0.30%
2023/01/11	10	63.50	0	0.00	62.90	10	1,027	0.97%
2023/01/10	10	63.15	1	63.50	63.60	9	1,034	0.87%
2023/01/09	1	63.00	1	63.30	63.30	0	1,039	0.00%
2023/01/06	1	60.80	14	61.54	62.50	-13	1,037	-1.25%
2023/01/05	14	61.27	8	61.69	61.10	6	1,044	0.57%
2023/01/04	0	0.00	4	61.45	61.10	-4	1,050	-0.38%
2023/01/03	1	60.10	8	60.91	61.00	-7	1,059	-0.66%
2022/12/30	1	60.70	1	61.20	60.50	0	1,062	0.00%
2022/12/29	1	59.70	1	60.10	60.30	0	1,069	0.00%
2022/12/28	17	60.84	1	60.50	60.20	16	1,085	1.47%
2022/12/27	2	61.60	2	61.90	61.60	0	1,092	0.00%
2022/12/26	2	61.30	1	61.70	61.30	1	1,122	0.09%
2022/12/23	2	61.60	0	0.00	61.60	2	1,189	0.17%
2022/12/22	0	0.00	2	62.70	62.40	-2	1,193	-0.17%
2022/12/20	5.1	62.26	4	62.05	61.40	1.1	1,217	0.09%
2022/12/19	3	62.70	3	63.20	63.00	0	1,224	0.00%
2022/12/16	3	63.23	0	0.00	63.20	3	1,229	0.24%
2022/12/15	0	0.00	2	64.30	64.20	-2	1,232	-0.16%
2022/12/14	0	0.00	2	63.60	63.80	-2	1,236	-0.16%
2022/12/13	3	63.13	8	63.15	63.00	-5	1,235	-0.40%
2022/12/12	4	62.73	5	63.38	63.50	-1	1,239	-0.08%
2022/12/09	3	63.50	0	0.00	63.30	3	1,242	0.24%
2022/12/08	1	63.30	4	63.73	63.80	-3	1,244	-0.24%
2022/12/07	9	63.77	4	64.30	63.30	5	1,251	0.40%
2022/12/06	8	65.49	11	65.54	64.40	-3	1,247	-0.24%
2022/12/05	11	66.53	1	66.40	66.40	10	1,241	0.81%
2022/12/02	0	0.00	12	66.53	66.20	-12	1,238	-0.97%
2022/12/01	10	65.76	0	0.00	65.70	10	1,230	0.81%
2022/11/30	9	65.69	20	65.87	66.00	-11	1,236	-0.89%
2022/11/29	3	64.27	1	64.10	64.50	2	1,218	0.16%
2022/11/28	1	62.90	6	63.63	63.90	-5	1,230	-0.41%
2022/11/25	11	63.69	5	63.60	63.40	6	1,279	0.47%
2022/11/24	6	63.70	23	63.80	64.10	-17	1,282	-1.33%
2022/11/23	7	63.16	4	63.73	63.20	3	1,297	0.23%
2022/11/22	7	63.19	6	63.62	63.50	1	1,297	0.08%
2022/11/21	13	64.63	2	64.95	64.20	11	1,296	0.85%
2022/11/18	28	66.54	16.4	66.40	66.00	11.7	1,280	0.91%
2022/11/17	4	64.93	7	65.49	65.30	-3	1,185	-0.25%
2022/11/16	10	63.64	13	64.12	63.70	-3	1,131	-0.27%
2022/11/15	2	63.95	6.1	64.38	64.40	-4.1	1,143	-0.35%
2022/11/14	1	63.70	4	64.08	64.00	-3	1,144	-0.26%
2022/11/11	11.1	63.83	7	64.30	63.70	4.1	1,148	0.35%
2022/11/10	3	63.33	5	64.24	63.30	-2	1,151	-0.17%
2022/11/08	1	62.40	2	63.25	62.80	-1	1,252	-0.08%
2022/11/07	2	61.85	4	62.15	62.40	-2	1,249	-0.16%
2022/11/04	6	61.03	8	61.28	61.70	-2	1,305	-0.15%
2022/11/03	2	59.05	26	59.98	61.10	-24	1,352	-1.77%
2022/11/02	9	58.34	15	58.66	58.70	-6	1,323	-0.45%
2022/11/01	3	57.50	10	57.89	57.90	-7	1,315	-0.53%
2022/10/31	2	57.00	12	57.31	57.30	-10	1,317	-0.76%
2022/10/28	19	56.16	0	0.00	55.70	19	1,317	1.44%
2022/10/27	11.1	56.33	16	56.98	57.30	-5	1,322	-0.37%
2022/10/26	4	57.00	2.2	57.46	56.50	1.8	1,320	0.14%
2022/10/25	6	57.75	4	57.88	57.50	2	1,313	0.15%
2022/10/24	8	59.16	0	0.00	58.90	8	1,310	0.61%
2022/10/21	4	59.30	4	59.85	60.00	0	1,304	0.00%
2022/10/20	8	57.58	14	59.35	60.40	-6	1,296	-0.46%
2022/10/19	14	58.56	10	58.87	59.00	4	1,286	0.31%
2022/10/18	0	0.00	1	58.90	59.00	-1	1,304	-0.08%
2022/10/17	27	56.72	30	57.19	58.40	-3	1,311	-0.23%
2022/10/14	4	58.03	14	58.06	58.20	-10	1,315	-0.76%
2022/10/13	9	57.10	44	56.19	56.30	-35	1,329	-2.63%
2022/10/12	4	57.88	2	58.75	58.50	2	1,324	0.15%
2022/10/11	6	57.70	3	58.13	58.30	3	1,355	0.22%
2022/10/07	0	0.00	1	59.70	59.20	-1	1,413	-0.07%
2022/10/05	6	58.00	24.2	58.44	58.50	-18.2	1,464	-1.24%
2022/10/04	11	57.07	5	57.70	57.30	6	1,455	0.41%
2022/10/03	15	56.72	0.1	58.10	56.60	14.9	1,452	1.03%
2022/09/30	6	56.55	8.2	57.14	57.60	-2.2	1,450	-0.15%
2022/09/29	4.1	54.26	3.5	54.77	54.60	0.6	1,416	0.04%
2022/09/27	3	55.30	3	56.40	56.60	0	1,429	0.00%
2022/09/26	2.5	56.90	0	0.00	55.80	2.5	1,437	0.17%
2022/09/23	3	59.17	26.7	59.39	58.90	-23.7	1,462	-1.62%
2022/09/22	9	59.87	15.3	60.13	59.80	-6.3	1,475	-0.42%
2022/09/21	14	60.71	0	0.00	60.50	14	1,470	0.95%
2022/09/20	4	61.70	2.1	62.38	61.90	1.9	1,464	0.13%
2022/09/19	8	61.56	1	62.10	61.50	7	1,470	0.48%
2022/09/16	10	62.93	1	62.90	62.50	9	1,475	0.61%
2022/09/15	3	63.50	3	63.80	63.80	0	1,477	0.00%
2022/09/14	9	63.13	7	63.69	63.60	2	1,483	0.13%
2022/09/13	3	64.23	3	64.57	64.70	0	1,489	0.00%
2022/09/12	2	63.75	5	64.16	64.30	-3	1,507	-0.20%
2022/09/08	6	62.65	18	63.36	63.50	-12	1,529	-0.78%
2022/09/07	15	62.71	14	63.13	62.60	1	1,527	0.07%
2022/09/06	14	63.82	36	63.95	63.00	-22	1,537	-1.43%
2022/09/05	19.2	62.89	0	0.00	62.40	19.2	1,516	1.26%
2022/09/02	22.7	64.75	7	65.74	64.40	15.7	1,509	1.04%
2022/09/01	21.4	65.38	15.1	65.43	64.90	6.3	1,511	0.42%
2022/08/31	0	0.00	2.3	65.80	65.90	-2.3	1,462	-0.16%
2022/08/30	3	65.17	24	65.18	65.30	-21	1,456	-1.44%
2022/08/29	27	63.94	9	63.96	64.00	18	1,438	1.25%
2022/08/26	1	66.60	47	66.46	66.60	-46	1,440	-3.19%
2022/08/25	0	0.00	57	66.02	65.80	-57	1,434	-3.97%
2022/08/24	12	65.10	37	65.09	65.00	-25	1,438	-1.74%
2022/08/23	3	65.43	16.2	65.43	65.30	-13.2	1,438	-0.92%
2022/08/22	20	66.03	1	65.50	65.50	19	1,434	1.32%
2022/08/19	2	67.00	1	67.30	67.30	1	1,413	0.07%
2022/08/18	34	66.96	4	67.13	67.10	30	1,409	2.13%
2022/08/17	12	67.32	78	67.83	67.30	-66	1,404	-4.70%
2022/08/16	13.2	67.41	9	67.66	67.80	4.2	1,383	0.30%
2022/08/15	32	68.30	34.2	67.22	67.50	-2.2	1,348	-0.16%
2022/08/12	12	64.75	11	64.67	64.70	1	1,247	0.08%
2022/08/11	42	65.66	21	65.88	65.30	21	1,241	1.69%
2022/08/10	17.5	65.20	46.9	64.93	64.90	-29.4	1,185	-2.48%
2022/08/09	2	61.40	2	61.90	62.20	0	1,139	0.00%
2022/08/08	1	61.20	1	61.60	61.90	0	1,141	0.00%
2022/08/05	0	0.00	13	61.95	62.00	-13	1,143	-1.14%
2022/08/04	28	60.86	15	60.81	61.00	13	1,154	1.13%
2022/08/03	10	60.72	6	61.73	60.40	4	1,156	0.35%
2022/08/02	12	61.20	6	60.85	61.00	6	1,194	0.50%
2022/08/01	2	62.45	1	62.70	62.50	1	1,266	0.08%
2022/07/29	1	61.80	8	62.39	62.50	-7	1,269	-0.55%
2022/07/28	8	61.59	0.1	61.80	61.40	7.9	1,264	0.62%
2022/07/27	0	0.00	9.1	61.95	62.20	-9.1	1,257	-0.72%
2022/07/26	10.1	61.64	1	61.20	61.40	9.1	1,255	0.72%
2022/07/25	11	63.00	6	63.02	63.00	5	1,246	0.40%
2022/07/22	26	63.02	1	63.60	62.30	25	1,225	2.04%
2022/07/21	1	62.30	29	62.63	62.90	-28	1,243	-2.25%
2022/07/20	21.3	61.90	35	62.30	61.60	-13.7	1,235	-1.11%
2022/07/19	35	61.55	21.4	62.21	62.30	13.6	1,234	1.10%
2022/07/18	182.4	62.20	16	62.29	61.90	166.4	1,229	13.53%	大買/鉅額交易
2022/07/15	7.4	61.70	5	61.48	62.50	2.4	1,197	0.20%
2022/07/14	12.7	58.14	24	58.68	59.80	-11.4	1,139	-1.00%
2022/07/13	18.3	57.85	27.5	57.53	57.40	-9.3	1,110	-0.83%
2022/07/12	9	55.93	0	0.00	54.90	9	1,088	0.83%
2022/07/11	17	57.16	6	57.30	57.10	11	1,090	1.01%
2022/07/08	9.1	57.57	9	57.98	57.40	0.1	1,082	0.00%
2022/07/07	14.5	55.05	12	54.43	56.20	2.5	1,059	0.24%
2022/07/06	2	56.65	1	57.80	56.00	1	1,034	0.10%
2022/07/05	31.3	57.68	38	58.16	58.40	-6.8	1,026	-0.66%
2022/07/04	10	57.28	3.3	57.45	56.90	6.8	1,014	0.67%
2022/07/01	6.1	59.50	3.1	58.63	56.90	3	1,010	0.29%
2022/06/30	23.1	62.72	14	62.52	61.70	9.1	980	0.92%
2022/06/29	5	64.20	7	64.70	64.50	-2	965	-0.21%
2022/06/28	7	65.04	0	0.00	64.80	7	966	0.72%
2022/06/27	0.4	66.30	3	65.57	66.10	-2.6	978	-0.27%
2022/06/24	0	0.00	0.4	65.07	64.40	-0.4	991	-0.04%
2022/06/23	6	62.92	9	63.50	63.20	-3	989	-0.30%
2022/06/22	5.1	63.20	3	63.83	63.00	2.1	987	0.21%
2022/06/21	0	0.00	21.1	63.48	65.20	-21.1	987	-2.13%
2022/06/20	11.1	62.61	14	62.06	61.20	-3	990	-0.30%
2022/06/17	9.1	64.92	3	65.47	64.80	6.1	972	0.62%
2022/06/16	6	67.50	3	68.40	66.00	3	961	0.31%
2022/06/15	12	67.03	17	67.46	67.20	-5	980	-0.51%
2022/06/14	5	66.20	4	66.85	66.70	1	982	0.10%
2022/06/13	10.3	67.48	5	67.42	67.00	5.3	992	0.53%
2022/06/10	3.1	70.39	6	70.23	69.70	-2.9	997	-0.29%
2022/06/09	1.1	69.41	0	0.00	69.70	1.1	985	0.11%
2022/06/08	1	70.30	1	70.00	69.40	0	998	0.00%
2022/06/06	2	67.65	10	68.72	69.00	-8	1,022	-0.78%
2022/06/02	7.1	68.15	0	0.00	68.00	7.1	1,035	0.69%
2022/06/01	1.2	69.07	0	0.00	69.20	1.2	1,069	0.11%
2022/05/31	1.4	68.61	3	68.33	68.90	-1.7	1,077	-0.15%
2022/05/30	1.2	67.93	4	68.10	67.90	-2.9	1,087	-0.26%
2022/05/27	5	67.18	8	67.53	67.20	-3	1,092	-0.27%
2022/05/26	10	66.94	2.7	67.46	66.70	7.4	1,106	0.66%
2022/05/25	0.1	66.80	8	66.80	66.90	-8	1,121	-0.71%
2022/05/24	8	66.08	2	66.10	65.60	6	1,166	0.51%
2022/05/23	0.1	66.60	0	0.00	66.90	0.1	1,172	0.01%
2022/05/20	0	0.00	8	66.15	66.00	-8	1,206	-0.66%
2022/05/19	0.2	66.15	1	66.00	66.50	-0.8	1,216	-0.07%
2022/05/18	6.3	65.33	7	65.69	65.80	-0.7	1,227	-0.06%
2022/05/17	2	65.00	26	64.65	65.30	-24	1,249	-1.92%
2022/05/16	9	63.54	8.8	64.02	63.30	0.2	1,309	0.02%
2022/05/13	1.2	62.96	1	63.00	63.00	0.2	1,330	0.02%
2022/05/12	21	62.97	23.1	63.57	62.00	-2.1	1,348	-0.16%
2022/05/11	25	63.66	1.6	63.70	63.20	23.4	1,350	1.73%
2022/05/10	7.1	62.81	42.1	63.44	65.00	-34.9	1,365	-2.56%
2022/05/09	31.1	64.96	5.1	63.92	63.90	26	1,350	1.93%
2022/05/06	6	70.57	5.1	70.90	70.90	0.9	1,297	0.07%
2022/05/05	9.1	72.04	7	72.53	71.90	2.1	1,307	0.16%
2022/05/04	4	71.40	3	71.73	71.10	1	1,328	0.08%
2022/05/03	1	70.60	7	71.13	71.30	-6	1,356	-0.44%
2022/04/29	1	71.00	6	70.98	70.80	-5	1,390	-0.36%
2022/04/28	15	70.27	4.3	70.81	70.30	10.7	1,417	0.75%
2022/04/27	2	69.10	9.2	70.01	70.50	-7.2	1,424	-0.50%
2022/04/26	6	71.20	5.5	71.77	71.30	0.5	1,416	0.04%
2022/04/25	5	71.62	6	71.15	70.90	-1	1,432	-0.07%
2022/04/22	12	75.20	0	0.00	74.70	12	1,436	0.84%
2022/04/20	2	75.35	2.1	75.90	75.20	-0.1	1,525	-0.01%
2022/04/19	6	74.68	3.1	74.79	74.60	2.9	1,571	0.19%
2022/04/18	5	73.50	1.1	73.75	73.70	3.9	1,630	0.24%
2022/04/15	12	75.02	8	75.18	74.60	4	1,656	0.24%
2022/04/14	1	76.20	0	0.00	76.40	1	1,739	0.06%
2022/04/13	0	75.80	6	75.67	76.20	-6	1,784	-0.34%
2022/04/12	1	75.30	0	0.00	74.60	1	1,877	0.05%
2022/04/11	11	75.74	1.2	76.03	75.10	9.8	2,042	0.48%
2022/04/08	0.4	78.00	23.1	77.49	77.50	-22.7	2,098	-1.08%
2022/04/07	2	77.35	14.5	77.52	76.10	-12.5	2,140	-0.58%
2022/04/06	2.1	77.76	0	0.00	77.70	2.1	2,278	0.09%
2022/04/01	0	0.00	1	78.70	78.60	-1	2,306	-0.04%
2022/03/31	1	79.40	0.2	79.50	79.00	0.9	2,343	0.04%
2022/03/30	0.2	80.90	1	80.80	79.90	-0.9	2,374	-0.04%
2022/03/29	1	80.20	2.5	80.04	79.60	-1.5	2,405	-0.06%
2022/03/28	5	77.50	8	78.43	78.90	-3	2,457	-0.12%
2022/03/25	5	78.48	14	78.71	78.30	-9	2,557	-0.35%
2022/03/24	2	79.00	1	79.30	79.30	1	2,612	0.04%
2022/03/23	1	79.20	0.1	79.05	79.70	0.9	2,736	0.03%
2022/03/22	2.1	78.20	0	0.00	78.50	2.1	2,802	0.07%
2022/03/21	0	78.80	2	78.65	78.40	-2	2,871	-0.07%
2022/03/18	3	77.07	3	77.67	77.20	0	2,977	0.00%
2022/03/17	3	77.87	41	77.22	77.90	-38	3,123	-1.22%
2022/03/16	5	75.52	1	76.50	75.10	4	3,204	0.12%
2022/03/15	39	76.08	24	75.54	75.20	15	3,383	0.44%
2022/03/14	1	77.40	2	77.40	77.40	-1	3,655	-0.03%
2022/03/11	14	76.98	1	77.00	76.80	13	3,803	0.34%
2022/03/10	3	78.03	14	77.96	78.20	-11	4,261	-0.26%
2022/03/09	3	76.00	3	76.10	76.30	0	4,438	0.00%
2022/03/08	38	76.57	49	75.46	75.00	-11	4,797	-0.23%
2022/03/07	66.1	77.42	65	77.04	77.30	1.1	5,230	0.02%
2022/03/04	39	81.47	71	80.94	80.80	-32	5,903	-0.54%
2022/03/03	9	82.56	5	83.24	82.20	4	6,146	0.07%
2022/03/02	8	81.85	9	82.53	82.40	-1	6,633	-0.02%
2022/03/01	20	82.70	15	82.34	82.70	5	6,960	0.07%
2022/02/25	3	81.00	4	81.33	80.90	-1	7,133	-0.01%
2022/02/24	15	82.18	26.3	80.82	80.10	-11.3	7,408	-0.15%
2022/02/23	2	84.00	2	84.25	84.00	0	8,140	0.00%
2022/02/22	55	85.05	40.1	84.00	83.80	14.9	8,544	0.17%
2022/02/21	73	87.04	68	86.79	86.60	5	8,875	0.06%
2022/02/18	38	87.62	25	87.66	87.50	13	8,995	0.14%
2022/02/17	12	88.60	26	88.94	88.30	-14	9,348	-0.15%
2022/02/16	74	88.51	34.1	89.68	87.70	39.9	9,614	0.41%
2022/02/15	10	87.21	17	87.34	87.20	-7	9,597	-0.07%
2022/02/14	41	85.94	29	85.70	85.80	12	9,604	0.12%
2022/02/11	5	88.10	0	0.00	87.90	5	9,606	0.05%
2022/02/10	2	88.45	1.3	88.52	88.50	0.7	9,623	0.01%
2022/02/09	12	88.88	4	88.85	89.00	8	9,660	0.08%
2022/02/08	2	88.19	10	87.00	88.20	-8	9,651	-0.08%
2022/02/07	3	84.70	28	85.55	85.70	-25	9,673	-0.26%
2022/01/26	6	84.27	6	85.03	84.00	0	9,742	0.00%
2022/01/25	141	85.08	111	84.66	84.20	30	9,806	0.31%	大買/大賣/
2022/01/24	14	85.19	45	85.32	85.90	-31	9,935	-0.31%
2022/01/21	17	86.75	2	85.61	85.50	15	10,050	0.15%
2022/01/20	1	88.30	8	87.94	88.00	-7	10,227	-0.07%
2022/01/19	16	87.85	42	88.40	87.70	-26	10,315	-0.25%
2022/01/18	6.1	88.54	3	89.60	88.40	3.1	10,452	0.03%
2022/01/17	5.1	87.45	20	88.41	88.80	-15	10,459	-0.14%
2022/01/14	33	86.46	43	86.01	87.00	-10	10,445	-0.10%
2022/01/13	0	0.00	69	88.23	88.90	-69	10,393	-0.66%
2022/01/12	22	88.50	19.2	89.04	88.60	2.8	10,380	0.03%
2022/01/11	49.6	90.38	13	90.26	89.20	36.6	10,346	0.35%
2022/01/10	18	91.75	38	91.93	92.00	-20	10,289	-0.19%
2022/01/07	157.5	92.73	161	91.08	91.00	-3.5	10,265	-0.03%	大買/大賣/
2022/01/06	25.1	94.04	29	93.95	93.90	-3.9	10,182	-0.04%
2022/01/05	80	95.74	33	95.39	95.20	47	10,147	0.46%
2022/01/04	33	96.34	25	96.23	96.90	8	10,056	0.08%
2022/01/03	9	95.06	12	94.92	95.00	-3	9,897	-0.03%
2021/12/30	15	94.02	28	93.99	93.90	-13	9,850	-0.13%
2021/12/29	57	94.62	32	95.32	93.60	25	9,816	0.25%
2021/12/28	26	93.45	24	93.86	93.90	2	9,685	0.02%
2021/12/27	8	93.94	34.2	93.97	94.00	-26.2	9,668	-0.27%
2021/12/24	13	93.20	55	93.20	92.70	-42	9,660	-0.43%
2021/12/23	17.1	94.19	12	94.37	93.80	5.1	9,637	0.05%
2021/12/22	18	94.31	31	94.11	94.00	-13	9,623	-0.14%
2021/12/21	22	93.14	62	93.17	93.70	-40	9,564	-0.42%
2021/12/20	46	92.00	47	92.51	92.00	-1	9,464	-0.01%
2021/12/17	83.2	92.00	50	91.32	91.20	33.2	9,411	0.35%
2021/12/16	44	93.24	54.5	94.11	94.20	-10.5	9,293	-0.11%
2021/12/15	39.1	92.67	32	93.19	92.10	7.1	9,227	0.08%
2021/12/14	78	93.16	70.1	93.17	92.00	7.9	9,170	0.09%
2021/12/13	176.3	93.98	144.3	94.25	93.80	31.9	9,086	0.35%	大買/大賣/
2021/12/10	51.1	95.85	38	96.08	95.50	13.1	8,940	0.15%
2021/12/09	70.2	98.12	34	98.09	96.90	36.2	8,845	0.41%
2021/12/08	71.1	98.93	80	99.36	98.50	-8.9	8,661	-0.10%
2021/12/07	31.1	97.91	25	98.24	97.10	6.1	8,383	0.07%
2021/12/06	154.1	99.14	103	99.94	97.60	51.1	8,243	0.62%	大買/大賣/
2021/12/03	111	97.53	85	97.43	96.90	26	7,806	0.33%	大買/
2021/12/02	119	99.72	63	98.57	97.00	56	7,640	0.73%	大買/
2021/12/01	124.1	99.54	104.3	99.96	101.50	19.8	7,293	0.27%	大買/大賣/
2021/11/30	119	98.53	281.2	99.21	99.10	-162.2	6,853	-2.37%	大買/大賣/鉅額交易
2021/11/29	109.1	93.99	74	94.17	94.10	35.1	6,181	0.57%	大買/
2021/11/26	162.1	96.75	151	97.08	96.40	11.1	6,102	0.18%	大買/大賣/
2021/11/25	102	96.37	109	96.10	95.00	-7	5,614	-0.12%	大買/大賣/
2021/11/24	27	93.44	30	93.67	93.60	-3	5,292	-0.06%
2021/11/23	145	95.13	71	93.58	92.70	74	5,125	1.44%	大買/
2021/11/22	337	98.58	276.2	98.10	97.50	60.8	4,867	1.25%	大買/大賣/
2021/11/19	80	93.42	71.2	93.57	93.30	8.8	4,204	0.21%
2021/11/18	91	90.92	106.6	90.62	90.60	-15.6	3,805	-0.41%	大賣/
2021/11/17	36.5	87.82	26.1	87.84	87.10	10.5	3,454	0.30%
2021/11/16	72.6	91.09	33	91.62	89.80	39.6	3,338	1.19%
2021/11/15	17.4	90.60	57	90.04	94.30	-39.7	2,987	-1.33%
2021/11/12	34	86.42	29	87.09	85.80	5	2,733	0.18%
2021/11/11	29	85.43	23.1	85.92	85.90	6	2,700	0.22%
2021/11/10	6.1	85.20	15	85.97	85.70	-9	2,730	-0.33%
2021/11/09	12	84.84	14	85.37	84.90	-2	2,747	-0.07%
2021/11/08	36	85.14	10	84.31	84.10	26	2,768	0.94%
2021/11/05	14	86.79	6	87.12	87.10	8	2,769	0.29%
2021/11/04	15	87.95	16.2	88.16	87.60	-1.2	2,776	-0.04%
2021/11/03	19	86.59	55	86.77	87.30	-36	2,807	-1.28%
2021/11/02	29	86.99	19	87.47	86.20	10	2,751	0.36%
2021/11/01	11	89.01	16	89.19	87.70	-5	2,682	-0.19%
2021/10/29	59	88.22	55	87.72	88.50	4	2,551	0.16%
2021/10/28	67.2	86.49	57.3	87.24	87.60	9.9	2,440	0.40%
2021/10/27	26	82.88	29	83.20	83.60	-3	2,248	-0.13%
2021/10/26	39	81.34	19	81.96	81.00	20	2,177	0.92%
2021/10/25	16	79.09	4	78.73	79.10	12	2,043	0.59%
2021/10/22	8	76.50	12	77.04	77.30	-4	2,101	-0.19%
2021/10/21	4.1	76.37	2	78.30	76.20	2	2,199	0.09%
2021/10/20	3	77.17	2	77.60	77.60	1	2,283	0.04%
2021/10/19	1	74.80	13.1	75.82	76.90	-12.1	2,324	-0.52%
2021/10/18	10	74.47	2	75.10	74.40	8	2,366	0.34%
2021/10/15	0	0.00	3	75.30	75.50	-3	2,483	-0.12%
2021/10/14	6	73.10	38.1	73.92	74.60	-32.1	2,590	-1.24%
2021/10/13	15	73.79	4	74.88	72.80	11	2,665	0.41%
2021/10/12	5	74.58	0	0.00	74.60	5	2,734	0.18%
2021/10/08	1.1	75.15	2	75.80	75.50	-0.9	2,802	-0.03%
2021/10/07	12	74.96	39	75.05	75.50	-27	2,914	-0.93%
2021/10/06	1	74.30	1	75.00	73.00	0	3,545	0.00%
2021/10/05	4	72.43	18	73.05	73.50	-14	3,752	-0.37%
2021/10/04	16	72.33	35	73.25	71.50	-19	3,780	-0.50%
2021/10/01	2	74.30	0	0.00	73.50	2	3,819	0.05%
2021/09/30	6	75.77	10	75.79	76.80	-4	3,870	-0.10%
2021/09/29	7	76.64	2	76.20	75.70	5	4,236	0.12%
2021/09/28	11	78.42	0	0.00	78.30	11	4,308	0.26%
2021/09/27	5	79.52	2	80.10	79.50	3	4,375	0.07%
2021/09/24	2	79.60	7	79.93	80.10	-5	4,502	-0.11%
2021/09/23	7	79.63	8	80.11	79.40	-1	4,629	-0.02%
2021/09/22	7	78.54	14	78.66	79.20	-7	4,870	-0.14%
2021/09/17	3	79.57	2	79.80	79.80	1	5,327	0.02%
2021/09/16	17	80.47	23	81.10	80.30	-6	5,816	-0.10%
2021/09/15	4	79.08	8.1	79.74	79.50	-4.1	5,953	-0.07%
2021/09/14	0	0.00	3	79.37	79.40	-3	5,957	-0.05%
2021/09/13	4	78.98	1	78.80	79.00	3	5,972	0.05%
2021/09/10	20	79.53	2	80.35	79.80	18	5,997	0.30%
2021/09/09	2.1	79.12	5	79.52	79.90	-2.9	6,033	-0.05%
2021/09/08	9	79.40	10	78.70	78.20	-1	6,034	-0.02%
2021/09/07	12	80.70	47	80.17	80.80	-35	6,014	-0.58%
2021/09/06	18	82.34	10	83.32	81.10	8	6,010	0.13%
2021/09/03	12	82.58	19	83.26	82.30	-7	6,001	-0.12%
2021/09/02	57	83.54	10	84.50	82.50	47	5,999	0.78%
2021/09/01	80	85.80	23	85.71	84.40	57	5,976	0.95%
2021/08/31	6	82.35	8	82.90	83.70	-2	5,808	-0.03%
2021/08/30	2	82.70	4	82.83	82.60	-2	5,832	-0.03%
2021/08/27	3.1	83.26	1	83.40	83.00	2.1	5,834	0.04%
2021/08/26	18	83.72	20	84.44	84.40	-2	5,837	-0.03%
2021/08/25	10	84.39	16	83.38	83.40	-6	5,850	-0.10%
2021/08/24	21	80.36	19	81.10	81.10	2	5,818	0.03%
2021/08/23	1.1	80.00	43	80.80	81.40	-41.9	5,850	-0.72%
2021/08/20	11	79.05	11	79.13	78.60	0	5,873	0.00%
2021/08/19	6	79.32	4	79.85	78.50	2	5,897	0.03%
2021/08/18	14	78.52	16	79.06	80.70	-2	5,935	-0.03%
2021/08/17	3	79.73	0	0.00	78.50	3	5,938	0.05%
2021/08/16	30	80.42	5.2	79.92	79.90	24.8	5,943	0.42%
2021/08/13	42	82.89	13	83.46	83.00	29	5,914	0.49%
2021/08/12	5	82.10	62	83.68	85.50	-57	5,910	-0.96%
2021/08/11	42	83.36	31	82.45	81.50	11	5,905	0.19%
2021/08/10	8	84.86	15	85.39	85.30	-7	5,891	-0.12%
2021/08/09	59	86.29	67	87.30	86.00	-8	5,919	-0.14%
2021/08/06	12	85.38	19	85.28	84.80	-7	5,888	-0.12%
2021/08/05	20	86.36	8	87.20	86.00	12	5,938	0.20%
2021/08/04	10	86.48	3	86.83	86.10	7	6,030	0.12%
2021/08/03	33	87.06	37.1	87.77	88.00	-4.1	6,078	-0.07%
2021/08/02	11	85.88	9	86.63	86.60	2	6,180	0.03%
2021/07/30	19	86.19	9	86.94	85.80	10	6,216	0.16%
2021/07/29	27	85.94	12	86.55	87.10	15	6,226	0.24%
2021/07/28	31	85.93	35.4	85.26	85.90	-4.4	6,249	-0.07%
2021/07/27	53.1	90.82	47.1	91.15	89.30	6	6,322	0.09%
2021/07/26	55.1	91.24	114	91.63	91.70	-58.9	6,284	-0.94%	大賣/
2021/07/23	18	89.14	18	90.18	89.20	0	6,240	0.00%
2021/07/22	3.1	89.04	8	89.73	89.20	-5	6,484	-0.08%
2021/07/21	71.1	88.97	68.1	89.54	88.20	3	6,516	0.05%
2021/07/20	37.1	87.53	6	86.30	86.60	31	6,441	0.48%
2021/07/19	46.1	89.77	12.4	89.90	89.50	33.7	6,373	0.53%
2021/07/16	47.4	91.28	79	91.78	91.30	-31.6	6,365	-0.50%
2021/07/15	56	90.37	8	91.01	90.40	48	6,363	0.75%
2021/07/14	46.1	90.92	46	91.55	90.60	0.1	6,334	0.00%
2021/07/13	153.1	96.06	178	97.48	92.20	-24.9	6,255	-0.40%	大買/大賣/
2021/07/12	76	92.06	160	92.98	94.30	-84	5,656	-1.48%	大賣/
2021/07/09	14	90.45	14	90.94	90.20	0	5,498	0.00%
2021/07/08	37	91.05	10	91.24	91.10	27	5,553	0.49%
2021/07/07	28.1	91.09	39	91.04	90.80	-10.9	5,573	-0.20%
2021/07/06	166	94.70	202.2	94.77	92.10	-36.2	5,563	-0.65%	大買/大賣/
2021/07/05	77	91.17	90	91.67	91.60	-13	5,337	-0.24%
2021/07/02	26	89.53	73	88.99	89.20	-47	5,510	-0.85%
2021/07/01	44.1	89.39	22	89.83	88.00	22.1	5,490	0.40%
2021/06/30	62	92.33	39	92.07	92.00	23	5,433	0.42%
2021/06/29	95.8	92.38	69.1	92.23	92.50	26.7	5,408	0.49%
2021/06/28	202.5	93.31	164	93.31	92.40	38.5	5,203	0.74%	大買/大賣/
2021/06/25	200	90.19	152.2	90.72	91.00	47.8	4,772	1.00%	大買/大賣/
2021/06/24	59	83.92	86.6	85.04	86.20	-27.6	4,312	-0.64%
2021/06/23	6	81.75	14	81.83	81.90	-8	4,197	-0.19%
2021/06/22	6	80.72	6	81.13	79.70	0	4,216	0.00%
2021/06/21	18	81.50	1	81.20	80.80	17	4,232	0.40%
2021/06/18	21.1	82.52	39	83.03	83.30	-18	4,293	-0.42%
2021/06/17	1	81.40	14	81.97	82.00	-13	4,371	-0.30%
2021/06/16	6	81.35	1	81.80	80.90	5	4,455	0.11%
2021/06/15	19.2	82.04	11	82.70	82.00	8.2	4,576	0.18%
2021/06/11	11	81.38	12	82.03	81.20	-1	4,646	-0.02%
2021/06/09	7	80.19	10	80.84	80.50	-3	4,810	-0.06%
2021/06/08	11	80.85	7	81.37	79.90	4	4,865	0.08%
2021/06/07	8	79.49	10	79.59	80.90	-2	5,077	-0.04%
2021/06/04	7	80.93	2	81.45	81.00	5	5,210	0.10%
2021/06/03	15	81.27	19	81.81	81.90	-4	5,331	-0.08%
2021/06/02	24	81.15	6	81.25	80.60	18	5,422	0.33%
2021/06/01	33	82.80	27	83.56	82.50	6	5,826	0.10%
2021/05/31	30	81.34	27	82.02	82.00	3	5,898	0.05%
2021/05/28	2	81.25	16	81.04	81.20	-14	5,980	-0.23%
2021/05/27	22	79.35	14	79.94	79.20	8	6,098	0.13%
2021/05/26	29	79.12	20	79.53	79.00	9	6,293	0.14%
2021/05/25	3	78.20	8	78.74	78.20	-5	6,397	-0.08%
2021/05/24	7	75.96	6	76.25	77.40	1	6,618	0.02%
2021/05/21	3	74.80	6	76.13	76.20	-3	6,937	-0.04%
2021/05/20	5	74.38	8	74.19	73.90	-3	7,728	-0.04%
2021/05/19	3	74.03	4	74.78	75.00	-1	8,583	-0.01%
2021/05/18	7	71.67	22	71.95	73.60	-15	8,963	-0.17%
2021/05/17	5	68.18	2	67.75	68.30	3	8,983	0.03%
2021/05/14	6.1	74.73	7	75.04	73.50	-0.9	9,000	-0.01%
2021/05/13	12	72.78	15	73.75	74.20	-3	9,084	-0.03%
2021/05/12	23	73.41	41	73.28	72.00	-18	9,244	-0.19%
2021/05/11	25	78.64	17	78.27	77.60	8	9,154	0.09%
2021/05/10	55	83.59	26.1	83.39	82.50	29	9,133	0.32%
2021/05/07	2	84.30	17	84.40	84.50	-15	9,148	-0.16%
2021/05/06	8	76.64	9.3	77.22	76.90	-1.3	9,143	-0.01%
2021/05/05	30.2	78.14	27	78.20	77.00	3.2	9,153	0.04%
2021/05/04	27	79.58	129.2	77.67	78.10	-102.2	9,146	-1.12%	大賣/鉅額交易
2021/05/03	17	86.75	16	85.89	85.60	1	9,019	0.01%
2021/04/29	29.2	89.52	8	89.51	88.70	21.2	8,986	0.24%
2021/04/28	86.6	92.84	47.2	93.16	90.70	39.4	8,972	0.44%
2021/04/27	13.1	89.88	46.6	90.24	91.20	-33.5	8,731	-0.38%
2021/04/26	9	88.69	13	89.20	88.90	-4	8,680	-0.05%
2021/04/23	10	87.67	35	87.97	88.20	-25	8,683	-0.29%
2021/04/22	36	88.66	16	88.37	86.60	20	8,696	0.23%
2021/04/21	41	89.34	33	90.06	88.80	8	8,661	0.09%
2021/04/20	14	88.61	27	89.49	90.00	-13	8,621	-0.15%
2021/04/19	27.2	88.88	29.3	89.08	88.80	-2.1	8,673	-0.02%
2021/04/16	10.1	89.59	13.1	90.14	89.80	-3	8,803	-0.03%
2021/04/15	13	89.55	34.2	89.05	89.30	-21.2	8,847	-0.24%
2021/04/14	43.1	87.89	37	88.49	87.40	6.1	8,872	0.07%
2021/04/13	30.9	89.89	11	90.80	88.10	19.9	8,858	0.22%
2021/04/12	23	90.54	16	90.91	90.00	7	8,845	0.08%
2021/04/09	29	92.07	9	91.23	90.70	20	8,899	0.22%
2021/04/08	22.1	92.68	78.4	92.18	93.30	-56.3	8,771	-0.64%
2021/04/07	12	88.63	38	89.21	89.20	-26	8,521	-0.31%
2021/04/06	41	88.41	10	88.33	87.70	31	8,521	0.36%
2021/04/01	40	89.95	39	90.31	89.70	1	8,460	0.01%
2021/03/31	16	89.44	27.1	89.43	89.30	-11.1	8,378	-0.13%
2021/03/30	22	88.88	14	89.34	88.90	8	8,353	0.10%
2021/03/29	12.1	88.49	24.2	88.85	88.80	-12.1	8,334	-0.15%
2021/03/26	44.1	87.73	55	88.13	88.20	-10.9	8,323	-0.13%
2021/03/25	11.6	86.71	6	87.05	86.30	5.6	8,295	0.07%
2021/03/24	5.5	87.41	21	87.81	87.50	-15.5	8,304	-0.19%
2021/03/23	14.1	87.79	9.2	87.14	87.10	4.9	8,284	0.06%
2021/03/22	57	90.13	14	89.99	88.80	43	8,227	0.52%
2021/03/19	24	91.02	27	91.20	91.10	-3	8,208	-0.04%
2021/03/18	37	90.53	57	90.98	91.20	-20	8,174	-0.24%
2021/03/17	29	90.01	22	90.50	89.30	7	8,218	0.09%
2021/03/16	31	89.56	60	90.33	89.90	-29	8,359	-0.35%
2021/03/15	20	88.98	19	89.47	88.80	1	8,476	0.01%
2021/03/12	42	89.71	40	89.55	89.10	2	8,447	0.02%
2021/03/11	95.2	91.44	45.1	91.82	90.10	50.1	8,423	0.59%
2021/03/10	111	90.25	113	90.45	90.40	-2	8,239	-0.02%	大買/大賣/
2021/03/09	32	87.41	40	88.40	89.20	-8	8,160	-0.10%
2021/03/08	37	88.82	31	88.79	87.00	6	8,088	0.07%
2021/03/05	180.1	89.66	193	89.85	88.10	-12.9	8,016	-0.16%	大買/大賣/
2021/03/04	68	87.69	31	87.23	86.10	37	7,670	0.48%
2021/03/03	51.2	89.54	59	89.74	89.80	-7.8	7,702	-0.10%
2021/03/02	57	90.56	31.1	90.08	88.90	26	7,600	0.34%
2021/02/26	80	91.80	84	92.04	92.00	-4	7,479	-0.05%
2021/02/25	36.1	90.67	37	90.57	89.70	-0.9	7,279	-0.01%
2021/02/24	52.1	93.19	34.1	93.83	90.70	18.1	7,132	0.25%
2021/02/23	58.2	92.90	55	92.53	93.20	3.1	6,872	0.05%
2021/02/22	128.2	98.65	98.1	98.64	95.80	30.1	6,549	0.46%	大買/
2021/02/19	197.4	89.22	68.7	90.52	94.00	128.7	5,820	2.21%	大買/鉅額交易
2021/02/18	20	82.61	63.1	84.59	85.50	-43.1	4,952	-0.87%
2021/02/17	6.1	76.52	23	76.49	77.80	-16.9	4,570	-0.37%
2021/02/05	12.2	76.16	14	75.84	75.60	-1.8	4,508	-0.04%
2021/02/04	5	76.90	10	77.67	77.10	-5	4,465	-0.11%
2021/02/03	24.3	77.37	25	76.74	75.70	-0.7	4,357	-0.02%
2021/02/02	2	73.05	3	73.10	72.40	-1	4,182	-0.02%
2021/02/01	5	72.58	4.1	72.24	72.30	0.9	4,219	0.02%
2021/01/29	14	76.43	16	76.52	73.80	-2	4,167	-0.05%
2021/01/28	2	75.25	0	0.00	74.30	2	4,016	0.05%
2021/01/27	12	75.17	11	75.29	74.80	1	3,975	0.03%
2021/01/26	2	73.10	3.1	74.59	72.90	-1.1	3,935	-0.03%
2021/01/25	3	73.63	8	73.59	73.90	-5	3,903	-0.13%
2021/01/22	3	73.22	9	73.07	73.20	-6	3,877	-0.15%
2021/01/21	10.1	71.24	3	71.13	71.00	7.1	3,846	0.18%
2021/01/20	15	72.65	2	73.10	72.10	13	3,809	0.34%
2021/01/19	3	74.73	8	74.74	75.20	-5	3,750	-0.13%
2021/01/18	10	73.41	6	73.78	73.80	4	3,709	0.11%
2021/01/15	4	76.70	1	77.00	75.50	3	3,670	0.08%
2021/01/14	3	77.07	4	77.60	77.70	-1	3,619	-0.03%
2021/01/13	3	76.73	3.6	77.40	76.70	-0.6	3,590	-0.02%
2021/01/12	15	77.29	2.9	77.21	76.10	12.1	3,555	0.34%
2021/01/11	11	79.03	16	78.98	79.90	-5	3,465	-0.14%
2021/01/08	4	76.48	4.1	77.60	77.60	-0.1	3,298	0.00%
2021/01/07	7	77.04	8	76.73	77.10	-1	3,212	-0.03%
2021/01/06	7	76.66	6	75.22	74.60	1	3,156	0.03%
2021/01/05	6	77.50	6	77.47	77.50	0	3,075	0.00%
2021/01/04	4	77.40	21.1	75.83	78.00	-17.1	3,019	-0.57%
2020/12/31	3	74.20	1.1	75.04	73.90	1.9	2,905	0.07%
2020/12/30	1	73.70	0	0.00	74.30	1	2,885	0.03%
2020/12/29	14.1	75.12	6	74.90	73.70	8.1	2,867	0.28%
2020/12/28	0.3	73.50	12	73.00	73.00	-11.7	2,810	-0.42%
2020/12/25	0	0.00	7	72.93	72.70	-7	2,798	-0.25%
2020/12/24	1	72.90	5	73.34	72.70	-4	2,779	-0.14%
2020/12/23	4	71.60	4	71.45	71.70	0	2,781	0.00%
2020/12/22	8	71.08	2	72.70	70.20	6	2,781	0.22%
2020/12/21	6.2	71.84	9	71.92	72.20	-2.8	2,772	-0.10%
2020/12/18	7.1	74.14	13	74.06	73.60	-5.9	2,747	-0.22%
2020/12/17	8.2	72.64	4	72.73	72.30	4.2	2,701	0.16%
2020/12/16	5	73.24	16	72.78	72.50	-11	2,699	-0.41%
2020/12/15	21	73.34	12	73.17	72.20	9	2,672	0.34%
2020/12/14	7	76.27	7	76.50	75.50	0	2,592	0.00%
2020/12/11	33	78.00	32	78.99	77.20	1	2,545	0.04%
2020/12/10	73	78.97	46	79.42	79.90	27	2,382	1.13%
2020/12/09	38	77.63	26.2	77.45	78.80	11.8	2,176	0.54%
2020/12/08	2	73.30	8	73.26	73.30	-6	1,938	-0.31%
2020/12/07	7	72.60	0	0.00	72.50	7	1,922	0.36%
2020/12/04	6	73.55	5.1	73.45	73.70	0.9	1,889	0.05%
2020/12/03	7	75.37	3	75.67	74.20	4	1,868	0.21%
2020/12/02	9	73.61	8	73.98	73.90	1	1,793	0.06%
2020/12/01	10.1	72.47	6	72.47	72.40	4.1	1,747	0.24%
2020/11/30	11.1	73.46	3	74.13	73.20	8.1	1,727	0.47%
2020/11/27	14	72.98	13.1	72.67	74.00	1	1,682	0.06%
2020/11/26	0	0.00	25	70.82	70.70	-25	1,507	-1.66%
2020/11/25	0	0.00	1	71.00	70.20	-1	1,493	-0.07%
2020/11/24	13.5	70.45	25	70.57	70.60	-11.5	1,471	-0.78%
2020/11/23	2	69.85	0	0.00	69.70	2	1,450	0.14%
2020/11/19	1	69.20	1	70.00	69.30	0	1,458	0.00%
2020/11/18	3	70.67	7	71.58	70.30	-4	1,453	-0.28%
2020/11/17	1	69.20	0	0.00	69.40	1	1,379	0.07%
2020/11/16	13	69.50	6	68.85	68.70	7	1,424	0.49%
2020/11/13	3	68.87	3	68.83	68.90	0	1,413	0.00%
2020/11/12	8	69.30	7	69.34	69.00	1	1,426	0.07%
2020/11/11	1	68.70	1	68.50	68.80	0	1,410	0.00%
2020/11/10	23	68.84	1	69.40	68.50	22	1,405	1.57%
2020/11/09	4	66.68	8	66.65	67.90	-4	1,366	-0.29%
2020/11/06	3.1	64.74	0	0.00	64.70	3.1	1,330	0.23%
2020/11/05	2	64.80	3	65.27	64.90	-1	1,371	-0.07%
2020/11/04	4.1	64.56	5	65.00	65.30	-1	1,386	-0.07%
2020/11/03	4	64.08	26	64.41	64.70	-22	1,411	-1.56%
2020/11/02	3	62.97	0	0.00	63.00	3	1,442	0.21%
2020/10/30	3	63.70	2	63.70	63.60	1	1,485	0.07%
2020/10/29	0	0.00	3	63.60	63.90	-3	1,514	-0.20%
2020/10/28	6	64.42	2	64.80	64.10	4	1,529	0.26%
2020/10/27	2	65.05	0	0.00	65.00	2	1,540	0.13%
2020/10/26	1	64.90	0	0.00	64.90	1	1,581	0.06%
2020/10/23	5	64.84	0	0.00	65.20	5	1,610	0.31%
2020/10/22	7	65.90	2	66.55	65.30	5	1,660	0.30%
2020/10/21	10	66.34	6	66.43	66.40	4	1,705	0.23%
2020/10/20	3	65.53	5	66.02	65.90	-2	1,770	-0.11%
2020/10/19	1	65.70	5	65.86	65.70	-4	1,809	-0.22%
2020/10/16	1	64.80	0	0.00	64.80	1	1,906	0.05%
2020/10/15	5	65.86	0	0.00	65.60	5	1,973	0.25%
2020/10/14	3	66.50	6	65.77	66.60	-3	1,992	-0.15%
2020/10/13	1	64.20	1	64.70	64.70	0	2,014	0.00%
2020/10/12	3	65.33	2	65.45	65.30	1	2,061	0.05%
2020/10/08	2	65.60	0	0.00	66.00	2	2,110	0.09%
2020/10/07	0	0.00	8	65.40	65.60	-8	2,182	-0.37%
2020/09/30	1	63.70	0	0.00	64.40	1	2,637	0.04%
2020/09/29	2	65.30	0	0.00	64.10	2	3,243	0.06%
2020/09/28	13	64.38	11	65.31	65.30	2	3,547	0.06%
2020/09/25	2	64.60	0	0.00	62.20	2	3,596	0.06%
2020/09/24	2	64.15	0	0.00	63.90	2	3,593	0.06%
2020/09/23	0	0.00	4	66.30	65.80	-4	3,587	-0.11%
2020/09/22	5	66.24	0	0.00	66.10	5	3,637	0.14%
2020/09/21	2	67.10	1	67.60	67.10	1	3,647	0.03%
2020/09/17	0	0.00	4	67.88	67.90	-4	3,672	-0.11%
2020/09/16	1	67.40	1	67.50	66.90	0	3,674	0.00%
2020/09/15	0	0.00	1	66.70	66.80	-1	3,674	-0.03%
2020/09/14	0	0.00	6	66.23	66.30	-6	3,807	-0.16%
2020/09/11	9	63.77	2	64.10	64.00	7	3,815	0.18%
2020/09/10	4	64.60	2	65.00	64.40	2	3,849	0.05%
2020/09/09	3	64.13	7	64.30	64.60	-4	3,879	-0.10%
2020/09/08	3	65.17	2	65.70	65.10	1	3,898	0.03%
2020/09/07	6	66.38	1	66.60	65.70	5	3,931	0.13%
2020/09/04	8	66.35	16	65.95	66.40	-8	3,990	-0.20%
2020/09/03	21	68.25	18	67.46	67.50	3	4,170	0.07%
2020/09/02	3	68.20	12	67.65	68.20	-9	4,182	-0.22%
2020/09/01	1	64.70	16	65.55	65.50	-15	4,161	-0.36%
2020/08/31	2	66.20	2	67.10	66.00	0	4,173	0.00%
2020/08/28	11	66.05	9	66.17	66.10	2	4,203	0.05%
2020/08/27	1	66.00	0	0.00	66.10	1	4,267	0.02%
2020/08/26	2	66.35	3	66.40	66.60	-1	4,415	-0.02%
2020/08/25	2	65.40	0	0.00	65.30	2	4,424	0.05%
2020/08/24	1	63.70	1	64.40	64.30	0	4,426	0.00%
2020/08/21	5	64.56	3	64.90	65.00	2	4,434	0.05%
2020/08/20	19	64.97	16	64.52	63.60	3	4,430	0.07%
2020/08/19	12	69.11	7	68.64	68.50	5	4,386	0.11%
2020/08/18	3	70.27	29	70.41	70.30	-26	4,369	-0.60%
2020/08/17	2	70.80	4	71.10	70.80	-2	4,367	-0.05%
2020/08/14	2	69.70	8	70.14	70.70	-6	4,370	-0.14%
2020/08/13	1	70.40	1	71.00	70.00	0	4,368	0.00%
2020/08/12	6	70.38	2	70.10	69.90	4	4,365	0.09%
2020/08/11	2	70.00	5	70.82	71.10	-3	4,377	-0.07%
2020/08/10	4	69.83	3	70.80	69.90	1	4,387	0.02%
2020/08/07	7.5	71.41	2	71.95	70.80	5.5	4,407	0.12%
2020/08/06	5	71.42	13	71.81	71.60	-8	4,397	-0.18%
2020/08/05	9	70.91	5	71.00	71.30	4	4,403	0.09%
2020/08/04	3	70.07	4	70.65	69.90	-1	4,400	-0.02%
2020/08/03	8	69.01	5	69.36	69.00	3	4,527	0.07%
2020/07/31	4	68.78	3	69.03	69.00	1	4,580	0.02%
2020/07/30	5	69.30	7	69.09	69.40	-2	4,592	-0.04%
2020/07/29	16	68.40	16	67.56	68.50	0	4,577	0.00%
2020/07/28	5.5	68.25	6	67.88	67.30	-0.5	4,577	-0.01%
2020/07/27	9	69.38	5	69.38	69.00	4	4,590	0.09%
2020/07/24	9	70.33	6	70.33	70.40	3	4,594	0.07%
2020/07/23	1	72.60	8	72.79	72.30	-7	4,568	-0.15%
2020/07/22	7	73.51	12	74.16	73.00	-5	4,581	-0.11%
2020/07/21	7	71.89	5	72.36	72.00	2	4,496	0.04%
2020/07/20	0	0.00	101	71.09	71.00	-101	4,452	-2.27%	大賣/鉅額交易
2020/07/17	11	71.38	8	71.55	71.20	3	4,448	0.07%
2020/07/16	18	72.28	3	72.13	71.50	15	4,457	0.34%
2020/07/15	7	72.00	2	73.10	71.20	5	4,439	0.11%
2020/07/14	18	72.78	4	72.90	72.60	14	4,456	0.31%
2020/07/13	3	75.27	1	75.70	75.20	2	4,414	0.05%
2020/07/10	126	76.11	16	76.28	75.00	110	4,421	2.49%	大買/鉅額交易
2020/07/09	37	80.48	43	80.39	79.90	-6	4,363	-0.14%
2020/07/08	64	81.44	35	81.74	81.40	29	4,194	0.69%
2020/07/07	29	73.40	44	75.92	77.10	-15	3,612	-0.42%
2020/07/06	0	0.00	5	72.02	72.10	-5	3,368	-0.15%
2020/07/03	3	71.10	22	70.65	70.60	-19	3,365	-0.56%
2020/07/02	3	71.23	0	0.00	71.20	3	3,431	0.09%
2020/07/01	2	71.40	8	71.25	71.00	-6	3,440	-0.17%
2020/06/30	2	70.00	8	70.09	70.10	-6	3,412	-0.18%
2020/06/29	2	69.15	0	0.00	68.80	2	3,425	0.06%
2020/06/24	3	70.03	1	70.10	70.20	2	3,431	0.06%
2020/06/23	3	69.93	3	70.93	70.10	0	3,459	0.00%
2020/06/22	1	70.70	0	0.00	70.70	1	3,480	0.03%
2020/06/19	11	71.19	5	72.00	70.00	6	3,529	0.17%
2020/06/17	4	70.18	4	70.95	70.30	0	3,447	0.00%
2020/06/16	1	70.10	3	69.57	69.70	-2	3,475	-0.06%
2020/06/15	2	68.50	9	68.19	68.00	-7	3,541	-0.20%
2020/06/12	8	67.99	1	68.40	68.80	7	3,559	0.20%
2020/06/11	10	70.40	3	70.23	69.90	7	3,586	0.20%
2020/06/10	17	73.18	12	74.02	72.20	5	3,590	0.14%
2020/06/09	0	0.00	4	71.95	72.40	-4	3,506	-0.11%
2020/06/08	4	71.58	5	72.06	71.50	-1	3,570	-0.03%
2020/06/05	2	72.10	8	71.99	72.50	-6	3,567	-0.17%
2020/06/04	5	71.82	0.4	71.90	71.40	4.6	3,593	0.13%
2020/06/03	21	72.86	22	73.12	72.40	-1	3,618	-0.03%
2020/06/02	44	72.07	26	72.35	72.30	18	3,568	0.50%
2020/06/01	2	69.45	7	70.46	70.60	-5	3,436	-0.15%
2020/05/29	1.1	68.64	0	0.00	68.50	1.1	3,434	0.03%
2020/05/28	3	69.23	3	70.97	68.80	0	3,474	0.00%
2020/05/27	0	0.00	6	70.28	70.20	-6	3,511	-0.17%
2020/05/26	3	69.93	11	69.88	69.50	-8	3,585	-0.22%
2020/05/25	6	68.60	1	69.30	69.00	5	3,620	0.14%
2020/05/22	9	68.38	0	0.00	68.10	9	3,694	0.24%
2020/05/21	2	69.50	11	69.52	69.60	-9	3,740	-0.24%
2020/05/20	0	0.00	1	68.70	68.20	-1	3,767	-0.03%
2020/05/19	0	0.00	6	68.20	68.00	-6	3,884	-0.15%
2020/05/18	2	66.95	6	67.63	67.30	-4	4,012	-0.10%
2020/05/15	17	68.23	8	67.65	67.20	9	4,013	0.22%
2020/05/14	5	70.10	9	70.40	68.80	-4	4,008	-0.10%
2020/05/13	0	0.00	4	70.95	70.80	-4	4,004	-0.10%
2020/05/12	4	71.43	9	71.11	71.00	-5	4,052	-0.12%
2020/05/11	10	70.52	6	70.98	70.90	4	4,099	0.10%
2020/05/08	33	71.47	29	71.32	70.70	4	4,087	0.10%
2020/05/07	1	72.70	9	73.71	74.60	-8	3,973	-0.20%
2020/05/06	3	71.60	3	71.43	71.30	0	3,944	0.00%
2020/05/05	1	71.00	0	0.00	71.20	1	3,964	0.03%
2020/05/04	2	70.60	3	70.77	70.70	-1	4,041	-0.02%
2020/04/30	9	72.52	10	72.53	72.60	-1	4,096	-0.02%
2020/04/29	11	72.31	8	71.25	71.30	3	4,105	0.07%
2020/04/28	6	70.87	5	70.98	70.40	1	4,132	0.02%
2020/04/27	3	69.10	9	69.99	70.40	-6	4,228	-0.14%
2020/04/23	1	68.90	9	69.00	68.50	-8	4,294	-0.19%
2020/04/22	2	67.15	1	68.50	68.50	1	4,402	0.02%
2020/04/21	7	68.46	1	67.50	67.50	6	4,488	0.13%
2020/04/20	2	69.35	2	70.50	70.40	0	4,530	0.00%
2020/04/17	3	70.57	4	70.58	69.20	-1	4,584	-0.02%
2020/04/16	3	70.00	1	69.20	69.70	2	4,725	0.04%
2020/04/15	3	69.67	10	69.79	70.10	-7	4,829	-0.14%
2020/04/14	5	69.68	7	69.21	69.70	-2	4,917	-0.04%
2020/04/13	3	66.57	13	66.16	67.40	-10	5,160	-0.19%
2020/04/10	2	67.00	2	67.55	66.80	0	5,536	0.00%
2020/04/09	6	68.45	6	68.18	67.30	0	5,868	0.00%
2020/04/08	6	66.37	13.1	67.14	68.40	-7.1	6,121	-0.12%
2020/04/07	5	66.12	9.4	66.02	66.60	-4.4	6,268	-0.07%
2020/04/06	3	62.30	2	62.10	62.40	1	6,416	0.02%
2020/04/01	1	61.60	4	61.48	62.00	-3	6,722	-0.04%
2020/03/31	6	61.68	3	61.60	61.00	3	7,310	0.04%
2020/03/30	0	0.00	3	61.23	61.90	-3	7,651	-0.04%
2020/03/27	5	63.06	8	63.16	61.00	-3	7,928	-0.04%
2020/03/26	7	61.16	4	61.23	61.80	3	8,385	0.04%
2020/03/25	7	62.50	8	61.61	61.60	-1	8,673	-0.01%
2020/03/24	6	58.40	4	57.93	58.90	2	8,750	0.02%
2020/03/23	3	53.87	1	55.00	54.10	2	8,864	0.02%
2020/03/20	6	56.50	9	56.79	57.50	-3	9,195	-0.03%
2020/03/19	9	54.17	10	55.41	52.30	-1	9,238	-0.01%
2020/03/18	6	59.98	1	61.40	58.10	5	9,165	0.05%
2020/03/17	1	61.10	5	61.72	60.20	-4	9,235	-0.04%
2020/03/16	11	66.45	4	63.85	62.00	7	9,171	0.08%
2020/03/13	8	64.75	12.1	65.23	68.00	-4.1	9,102	-0.05%
2020/03/12	14	73.63	14	72.94	71.00	0	9,013	0.00%
2020/03/11	4	80.00	1	81.50	78.50	3	8,929	0.03%
2020/03/10	2	78.90	40	77.83	80.80	-38	8,950	-0.42%
2020/03/09	18	80.58	4	80.45	79.00	14	8,906	0.16%
2020/03/06	2	83.50	5	83.58	83.20	-3	8,846	-0.03%
2020/03/05	2	84.65	0	0.00	84.60	2	8,831	0.02%
2020/03/04	5	82.66	6.1	83.26	83.70	-1.1	8,817	-0.01%
2020/03/03	2	83.80	3	84.13	83.70	-1	8,805	-0.01%
2020/03/02	11	81.59	3	82.53	81.50	8	8,759	0.09%
2020/02/27	20	86.16	13.5	84.89	83.70	6.5	8,723	0.07%
2020/02/26	15	89.30	14	88.40	88.30	1	8,644	0.01%
2020/02/25	17	90.54	12	91.09	90.30	5	8,605	0.06%
2020/02/24	6	89.78	6	90.88	91.90	0	8,532	0.00%
2020/02/21	7	90.69	4	90.70	90.70	3	8,502	0.04%
2020/02/20	16	91.64	50	92.80	91.00	-34	8,474	-0.40%
2020/02/19	96	89.41	57	91.45	92.10	39	8,358	0.47%
2020/02/18	1	88.60	3	88.43	88.30	-2	8,233	-0.02%
2020/02/17	14	88.21	0	0.00	88.40	14	8,238	0.17%
2020/02/14	1	87.60	18	88.44	88.80	-17	8,215	-0.21%
2020/02/13	12	88.05	9	88.39	87.80	3	8,200	0.04%
2020/02/12	28	88.44	12	88.08	88.50	16	8,187	0.20%
2020/02/11	12	84.98	2	85.20	85.50	10	8,131	0.12%
2020/02/10	9	83.64	6	84.17	84.00	3	8,140	0.04%
2020/02/07	11	86.23	12	86.45	85.40	-1	8,138	-0.01%
2020/02/06	3	87.83	2	87.90	88.00	1	8,139	0.01%
2020/02/05	18	87.62	15	87.76	86.70	3	8,141	0.04%
2020/02/04	11	87.22	10	87.39	87.60	1	8,089	0.01%
2020/02/03	6	81.63	17	81.91	84.80	-11	8,065	-0.14%
2020/01/31	18	86.39	16	86.66	86.50	2	8,256	0.02%
2020/01/30	29	87.71	11.6	87.36	86.60	17.4	8,282	0.21%
2020/01/20	6	95.22	14	95.80	96.20	-8	8,158	-0.10%
2020/01/17	16.1	95.59	4	95.33	95.00	12.1	8,174	0.15%
2020/01/16	26	96.26	23	96.23	96.60	3	8,264	0.04%
2020/01/15	23	96.71	16	96.64	95.50	7	8,159	0.09%
2020/01/14	13	98.30	3	99.33	98.30	10	8,055	0.12%
2020/01/13	3	96.97	7	97.39	98.20	-4	7,961	-0.05%
2020/01/10	29	98.56	4	99.68	97.00	25	7,897	0.32%
2020/01/09	16	99.97	27	100.21	100.50	-11	7,686	-0.14%
2020/01/08	23	98.94	18	98.06	97.40	5	7,556	0.07%
2020/01/07	27	99.58	31	99.16	99.20	-4	7,403	-0.05%
2020/01/06	23	105.43	18	106.44	103.00	5	7,077	0.07%
2020/01/03	22	103.89	8	105.06	104.50	14	6,656	0.21%
2020/01/02	19	109.84	11	109.59	108.50	8	6,306	0.13%
2019/12/31	7	106.43	21	106.90	108.00	-14	6,011	-0.23%
2019/12/30	24	106.33	21	106.07	105.50	3	5,801	0.05%
2019/12/27	31	107.03	35	106.66	106.00	-4	5,576	-0.07%
2019/12/26	64	106.29	71	106.94	106.50	-7	5,269	-0.13%
2019/12/25	42	98.61	47	99.42	101.50	-5	4,672	-0.11%
2019/12/24	19	96.63	28	96.35	96.50	-9	4,318	-0.21%
2019/12/23	88	96.17	70	96.87	95.80	18	4,028	0.45%
2019/12/20	31	87.80	49	88.63	88.90	-18	3,572	-0.50%
2019/12/19	10	87.21	17	86.55	85.60	-7	3,250	-0.22%
2019/12/18	11	86.29	26	86.69	86.50	-15	3,126	-0.48%
2019/12/17	58	86.28	68	86.29	86.00	-10	3,007	-0.33%
2019/12/16	6	82.07	21	82.13	82.80	-15	2,674	-0.56%
2019/12/13	1	79.10	5	79.40	79.10	-4	2,585	-0.15%
2019/12/12	11	81.35	13	81.05	80.20	-2	2,560	-0.08%
2019/12/11	2	78.90	4	79.35	79.10	-2	2,464	-0.08%
2019/12/10	4	78.65	4	79.13	79.20	0	2,462	0.00%
2019/12/09	2	78.75	4	79.38	78.90	-2	2,476	-0.08%
2019/12/06	1	78.40	1	78.80	78.40	0	2,492	0.00%
2019/12/05	5	79.56	11	79.00	78.70	-6	2,519	-0.24%
2019/12/04	2	77.10	0	0.00	77.10	2	2,481	0.08%
2019/12/03	4	77.28	12	77.53	77.10	-8	2,497	-0.32%
2019/12/02	3	77.53	1	77.40	77.40	2	2,515	0.08%
2019/11/29	1	77.90	10	77.95	78.40	-9	2,554	-0.35%
2019/11/28	12	77.75	8	77.91	77.80	4	2,560	0.16%
2019/11/27	2	78.25	2	78.55	78.70	0	2,591	0.00%
2019/11/26	1	78.20	4	78.85	78.90	-3	2,729	-0.11%
2019/11/25	0	0.00	2	77.45	77.40	-2	2,839	-0.07%
2019/11/22	2	77.05	3	77.37	76.50	-1	2,859	-0.03%
2019/11/21	1	75.60	3	76.37	76.50	-2	2,896	-0.07%
2019/11/20	11	76.75	3	76.60	76.60	8	2,931	0.27%
2019/11/19	3	77.80	1	78.50	77.80	2	2,967	0.07%
2019/11/18	5	77.96	1	78.50	78.10	4	2,988	0.13%
2019/11/15	5	77.96	1	78.30	78.20	4	3,030	0.13%
2019/11/14	9	77.99	0	0.00	77.70	9	3,075	0.29%
2019/11/13	9	79.14	5	79.12	79.10	4	3,136	0.13%
2019/11/12	1	79.80	0	0.00	80.10	1	3,145	0.03%
2019/11/11	12	80.36	6	79.97	79.70	6	3,175	0.19%
2019/11/08	15	83.49	13	83.32	83.00	2	3,204	0.06%
2019/11/07	61	83.90	4	84.18	83.60	57	3,248	1.75%
2019/11/06	11	84.81	18	84.52	84.20	-7	3,240	-0.22%
2019/11/05	9	85.68	2	85.65	85.20	7	3,239	0.22%
2019/11/04	6	85.73	3	86.23	85.40	3	3,240	0.09%
2019/11/01	5.2	85.01	2	85.10	85.30	3.2	3,225	0.10%
2019/10/31	2	84.25	14	84.40	84.00	-12	3,225	-0.37%
2019/10/30	39	86.00	92	85.66	84.90	-53	3,181	-1.67%
2019/10/29	89	83.23	14	83.99	84.80	75	2,957	2.54%
2019/10/28	2	82.30	6	82.57	82.10	-4	2,908	-0.14%
2019/10/25	8	83.34	3	83.90	83.00	5	2,909	0.17%
2019/10/24	13	83.62	14	83.75	84.30	-1	2,857	-0.03%
2019/10/23	2	81.10	2	81.30	81.10	0	2,728	0.00%
2019/10/22	2	80.00	1	80.40	80.10	1	2,736	0.04%
2019/10/21	2	80.30	0	0.00	80.20	2	2,780	0.07%
2019/10/18	1	80.60	12	80.75	80.80	-11	2,802	-0.39%
2019/10/17	0	0.00	5	80.22	79.80	-5	2,838	-0.18%
2019/10/16	0	0.00	3	80.03	79.80	-3	2,929	-0.10%
2019/10/15	0	0.00	5	79.66	79.10	-5	3,218	-0.16%
2019/10/14	5	78.92	5	79.42	78.90	0	3,284	0.00%
2019/10/09	3	79.30	3	79.23	79.00	0	3,275	0.00%
2019/10/08	3	80.87	1	80.70	80.40	2	3,290	0.06%
2019/10/07	2	81.30	3	81.87	81.10	-1	3,333	-0.03%
2019/10/04	2	81.10	0	0.00	81.00	2	3,349	0.06%
2019/10/03	0	0.00	1	81.10	80.60	-1	3,366	-0.03%
2019/10/02	0	0.00	6	81.38	81.50	-6	3,389	-0.18%
2019/10/01	0	0.00	3	79.87	80.60	-3	3,381	-0.09%
2019/09/27	1	78.80	0	0.00	78.30	1	3,409	0.03%
2019/09/26	2	79.75	0	0.00	79.30	2	3,494	0.06%
2019/09/25	6	79.70	2	80.05	79.30	4	3,539	0.11%
2019/09/23	0	0.00	3	81.50	81.00	-3	3,757	-0.08%
2019/09/20	6	80.45	2	80.45	80.70	4	4,061	0.10%
2019/09/19	7	80.69	3	81.43	80.40	4	4,033	0.10%
2019/09/18	4	81.45	2	81.85	81.50	2	4,017	0.05%
2019/09/17	0	0.00	1	82.70	81.90	-1	4,030	-0.02%
2019/09/16	4	81.48	2	81.65	81.50	2	4,101	0.05%
2019/09/12	2	82.55	2	82.70	82.60	0	4,166	0.00%
2019/09/11	4	82.48	3	83.20	82.30	1	4,240	0.02%
2019/09/10	4	82.50	7.1	82.15	82.30	-3.1	4,277	-0.07%
2019/09/09	5	83.76	36	84.03	83.60	-31	4,317	-0.72%
2019/09/06	36	85.50	3	85.67	85.30	33	4,528	0.73%
2019/09/05	3	86.00	2	86.15	85.90	1	4,789	0.02%
2019/09/04	2	85.00	8	85.44	85.50	-6	4,813	-0.12%
2019/09/03	3	85.40	31	86.70	84.70	-28	4,841	-0.58%
2019/09/02	31	86.18	1	85.70	86.00	30	4,833	0.62%
2019/08/30	3	86.07	10	86.49	85.70	-7	4,851	-0.14%
2019/08/29	44	88.22	11	86.77	86.10	33	4,820	0.68%
2019/08/28	5	86.10	12	87.12	87.70	-7	4,687	-0.15%
2019/08/27	2	84.15	13	84.15	84.00	-11	4,565	-0.24%
2019/08/26	7	82.29	3	83.40	82.00	4	4,579	0.09%
2019/08/23	3	85.73	4	86.60	85.10	-1	4,534	-0.02%
2019/08/22	2	85.95	0	0.00	85.80	2	4,491	0.04%
2019/08/21	3	85.27	4	85.33	85.30	-1	4,431	-0.02%
2019/08/20	6	85.18	9	85.13	85.30	-3	4,411	-0.07%
2019/08/19	9	85.19	7	84.77	84.10	2	4,378	0.05%
2019/08/16	5	84.40	10	84.38	85.00	-5	4,345	-0.12%
2019/08/15	2	80.70	3	82.43	82.60	-1	4,266	-0.02%
2019/08/14	1	82.10	3	82.60	82.30	-2	4,258	-0.05%
2019/08/13	3	80.80	7	81.93	80.70	-4	4,238	-0.09%
2019/08/12	9	82.79	8	82.44	82.90	1	4,208	0.02%
2019/08/08	1	79.30	1	78.60	79.50	0	4,154	0.00%
2019/08/07	5	79.18	4	79.70	78.00	1	4,167	0.02%
2019/08/06	6	75.97	24	76.18	79.50	-18	4,196	-0.43%
2019/08/05	19	78.44	12	78.23	78.00	7	4,198	0.17%
2019/08/02	26	80.66	20	80.99	80.60	6	4,196	0.14%
2019/08/01	1	82.60	2	82.95	82.70	-1	4,210	-0.02%
2019/07/31	0	0.00	17	82.98	83.40	-17	4,220	-0.40%
2019/07/30	29	82.70	18	83.71	81.80	11	4,191	0.26%
2019/07/29	15	85.61	3	86.03	85.10	12	4,203	0.29%
2019/07/26	2	85.25	1	85.60	85.40	1	4,270	0.02%
2019/07/25	2	83.65	14	84.92	86.00	-12	4,275	-0.28%
2019/07/24	12	84.35	6	84.63	84.30	6	4,282	0.14%
2019/07/23	9	85.16	11	85.60	84.80	-2	4,307	-0.05%
2019/07/22	4	85.23	2	85.05	84.90	2	4,351	0.05%
2019/07/19	12	85.05	9	85.41	85.00	3	4,365	0.07%
2019/07/18	19	86.72	9	86.39	85.00	10	4,337	0.23%
2019/07/17	79	89.84	108	89.49	87.20	-29	4,321	-0.67%	大賣/
2019/07/16	6	87.43	6	87.77	86.80	0	4,094	0.00%
2019/07/15	1	85.40	1	85.80	86.00	0	4,122	0.00%
2019/07/12	2	85.80	6	85.62	85.80	-4	4,268	-0.09%
2019/07/11	2	86.70	0	0.00	86.00	2	4,338	0.05%
2019/07/10	1	85.00	8	85.86	86.40	-7	4,383	-0.16%
2019/07/09	3	84.27	2	84.70	84.00	1	4,450	0.02%
2019/07/08	4	85.05	4	85.23	85.10	0	4,593	0.00%
2019/07/05	0	0.00	7	86.30	86.40	-7	4,668	-0.15%
2019/07/04	6	86.07	19.3	85.82	86.00	-13.3	4,777	-0.28%
2019/07/03	24	89.69	8	87.86	87.00	16	4,814	0.33%
2019/07/02	10	88.81	12	88.49	88.50	-2	4,827	-0.04%
2019/07/01	49	91.14	42	91.03	89.70	7	4,829	0.14%
2019/06/28	19	85.86	11	86.48	86.90	8	4,801	0.17%
2019/06/27	31	86.87	44	87.15	86.90	-13	5,131	-0.25%
2019/06/26	1	81.10	2	82.10	82.40	-1	4,997	-0.02%
2019/06/25	2	81.65	0	0.00	81.30	2	5,226	0.04%
2019/06/24	4	81.95	2.2	81.82	82.70	1.8	5,489	0.03%
2019/06/21	3	82.47	7	82.63	80.80	-4	6,009	-0.07%
2019/06/20	17	83.96	9	83.76	84.00	8	6,228	0.13%
2019/06/19	4	82.18	6	82.77	82.20	-2	6,977	-0.03%
2019/06/18	3	81.60	0	0.00	80.80	3	7,536	0.04%
2019/06/17	8	81.51	22	81.75	83.00	-14	7,921	-0.18%
2019/06/14	20	81.90	48	81.93	81.60	-28	7,923	-0.35%
2019/06/13	68	80.57	27	80.51	80.40	41	7,774	0.53%
2019/06/12	0	0.00	8	74.61	76.00	-8	7,605	-0.11%
2019/06/11	4	74.83	3	74.33	74.10	1	7,906	0.01%
2019/06/10	2	73.00	5	73.04	73.50	-3	8,015	-0.04%
2019/06/06	8	70.44	2	70.45	70.00	6	8,052	0.07%
2019/06/05	1	73.00	0	0.00	72.30	1	8,025	0.01%
2019/06/04	1	72.60	1	72.50	72.10	0	8,039	0.00%
2019/06/03	13	72.29	0	0.00	72.20	13	8,071	0.16%
2019/05/31	2	74.05	3	73.90	73.60	-1	8,119	-0.01%
2019/05/30	2	72.50	0	0.00	73.10	2	8,167	0.02%
2019/05/29	2	72.10	1	72.10	72.20	1	8,229	0.01%
2019/05/28	0	0.00	3	72.93	72.70	-3	8,263	-0.04%
2019/05/27	4	72.00	2	72.60	72.30	2	8,334	0.02%
2019/05/24	2	73.00	0	0.00	72.60	2	8,468	0.02%
2019/05/23	3	73.00	3	73.63	72.90	0	8,607	0.00%
2019/05/22	4	76.55	1	77.50	75.50	3	9,113	0.03%
2019/05/21	2	77.30	3	76.80	77.30	-1	9,173	-0.01%
2019/05/20	1	75.80	0	0.00	75.20	1	9,297	0.01%
2019/05/17	17	77.05	15	75.48	75.00	2	9,366	0.02%
2019/05/16	12	78.74	9	78.78	78.00	3	9,375	0.03%
2019/05/15	7	79.89	3	80.67	80.00	4	9,406	0.04%
2019/05/14	6	76.12	16	77.09	80.60	-10	9,518	-0.11%
2019/05/13	10	79.69	10	79.61	78.50	0	9,507	0.00%
2019/05/10	5	81.14	8	82.04	81.50	-3	9,510	-0.03%
2019/05/09	16	83.69	15	82.25	82.00	1	9,554	0.01%
2019/05/08	7	84.19	23	85.10	85.40	-16	9,574	-0.17%
2019/05/07	0	0.00	3	87.00	86.00	-3	9,573	-0.03%
2019/05/06	9	86.40	7	85.90	85.70	2	9,611	0.02%
2019/05/03	14	90.41	9	90.27	89.70	5	9,571	0.05%
2019/05/02	1	88.10	1	88.60	88.00	0	9,524	0.00%
2019/04/30	7	86.11	7	87.11	88.30	0	9,544	0.00%
2019/04/29	13	85.76	100	85.80	85.50	-87	9,591	-0.91%
2019/04/26	17	89.02	20	87.79	87.50	-3	9,773	-0.03%
2019/04/25	53	91.94	15	91.91	91.40	38	9,894	0.38%
2019/04/24	28	91.09	21	90.97	90.80	7	9,943	0.07%
2019/04/23	12	91.41	2	90.40	90.40	10	10,073	0.10%
2019/04/22	6	92.07	2	91.90	92.00	4	10,362	0.04%
2019/04/19	103	91.64	8	91.59	91.30	95	10,529	0.90%	大買/
2019/04/18	13	91.94	17	92.75	92.50	-4	10,755	-0.04%
2019/04/17	16	91.84	41	91.91	91.20	-25	10,669	-0.23%
2019/04/16	10	92.08	7	92.03	92.20	3	10,632	0.03%
2019/04/15	40	92.21	17	92.58	93.60	23	10,584	0.22%
2019/04/12	30	92.98	10.5	92.80	91.50	19.5	10,511	0.19%
2019/04/11	16	97.03	16	97.15	94.80	0	10,375	0.00%
2019/04/10	17	96.88	11	97.72	96.30	6	10,308	0.06%
2019/04/09	1	97.50	3	97.33	96.10	-2	10,267	-0.02%
2019/04/08	17	97.56	15	97.46	96.50	2	10,221	0.02%
2019/04/03	5	98.46	14	98.24	97.50	-9	10,114	-0.09%
2019/04/02	17	98.54	17	98.61	98.80	0	10,066	0.00%
2019/04/01	65	101.27	56	101.24	97.40	9	9,895	0.09%
2019/03/29	15	97.27	17	97.78	98.40	-2	9,486	-0.02%
2019/03/28	33	97.35	27	97.86	96.40	6	9,346	0.06%
2019/03/27	35.2	97.03	33	97.48	97.70	2.2	9,125	0.02%
2019/03/26	89.5	99.13	118	99.22	99.10	-28.5	8,857	-0.32%	大賣/
2019/03/25	62	93.03	62	93.11	95.60	0	8,350	0.00%
2019/03/22	171	94.84	151	95.03	94.60	20	8,080	0.25%	大買/大賣/
2019/03/21	31	87.36	47	89.30	90.50	-16	7,287	-0.22%
2019/03/20	33	85.22	75	84.46	82.30	-42	6,741	-0.62%
2019/03/19	2	79.45	25	80.13	80.20	-23	6,353	-0.36%
2019/03/18	16	79.09	13	79.81	78.80	3	6,301	0.05%
2019/03/15	13	79.14	13	78.82	78.80	0	6,244	0.00%
2019/03/14	22	80.22	22	80.10	80.10	0	6,161	0.00%
2019/03/13	19.1	77.60	60	77.88	79.10	-41	5,920	-0.69%
2019/03/12	52	76.53	54	76.84	75.60	-2	5,834	-0.03%
2019/03/11	1	75.30	16	75.41	74.90	-15	5,819	-0.26%
2019/03/08	22	74.54	2	74.70	74.80	20	5,987	0.33%
2019/03/07	27	76.81	4	75.85	75.60	23	6,020	0.38%
2019/03/06	24	77.79	8	77.45	77.40	16	6,106	0.26%
2019/03/05	2	77.55	14	77.96	77.20	-12	6,139	-0.20%
2019/03/04	15	77.71	12	78.90	77.00	3	6,128	0.05%
2019/02/27	29	76.48	30	76.98	77.20	-1	6,089	-0.02%
2019/02/26	17	77.91	2	77.75	77.50	15	6,118	0.25%
2019/02/25	9	80.16	5	79.70	79.20	4	6,320	0.06%
2019/02/22	34	78.95	5	78.72	78.80	29	6,205	0.47%
2019/02/21	32	79.20	67	79.68	79.70	-35	6,066	-0.58%
2019/02/20	5	75.62	6.3	75.33	74.20	-1.3	5,579	-0.02%
2019/02/19	6	75.80	7	76.29	75.00	-1	5,591	-0.02%
2019/02/18	12	74.78	12	74.18	74.50	0	5,466	0.00%
2019/02/15	2	73.25	1	72.50	72.50	1	5,404	0.02%
2019/02/14	13	74.94	14	74.76	74.10	-1	5,410	-0.02%
2019/02/13	28	76.75	28	75.77	74.80	0	5,440	0.00%
2019/02/12	5	75.20	8	75.19	75.00	-3	5,329	-0.06%
2019/02/11	1	74.00	6	74.60	74.80	-5	5,362	-0.09%
2019/01/30	6	74.27	7	74.11	73.50	-1	5,743	-0.02%
2019/01/29	0	0.00	6	73.72	74.00	-6	6,050	-0.10%
2019/01/28	2	72.75	2	72.90	72.70	0	6,021	0.00%
2019/01/25	3	73.43	3	73.57	73.20	0	6,071	0.00%
2019/01/24	1	72.50	2	72.95	72.50	-1	6,106	-0.02%
2019/01/23	4	72.95	1	73.20	72.50	3	6,125	0.05%
2019/01/22	4	73.95	1	73.40	73.00	3	6,136	0.05%
2019/01/21	26	75.25	34	74.55	73.80	-8	6,157	-0.13%
2019/01/18	27	74.91	49	74.88	74.30	-22	6,148	-0.36%
2019/01/17	56	75.53	39	74.68	72.70	17	5,990	0.28%
2019/01/16	19	74.92	13	74.68	74.10	6	5,890	0.10%
2019/01/15	30	74.36	31	74.83	75.50	-1	5,839	-0.02%
2019/01/14	103	74.66	112	74.78	75.10	-9	5,709	-0.16%	大買/大賣/
2019/01/11	71	72.69	41	72.95	71.80	30	5,386	0.56%
2019/01/10	68	71.32	64	71.25	71.50	4	5,164	0.08%
2019/01/09	7	68.31	2	69.50	67.60	5	4,877	0.10%
2019/01/08	1.1	66.42	27	67.06	68.50	-25.9	4,827	-0.54%
2019/01/07	14	65.96	8	66.59	66.40	6	4,801	0.12%
2019/01/04	2	63.55	1	63.90	64.00	1	4,813	0.02%
2019/01/03	4	66.50	1	67.20	65.30	3	4,893	0.06%
2019/01/02	4	67.25	9	67.48	67.00	-5	4,968	-0.10%
2018/12/28	6	66.27	15	66.57	66.20	-9	4,990	-0.18%
2018/12/27	11	64.71	5	64.78	65.20	6	4,989	0.12%
2018/12/26	3	63.83	0	0.00	62.70	3	4,986	0.06%
2018/12/25	5	64.30	0	0.00	63.70	5	5,055	0.10%
2018/12/24	0	0.00	2	64.40	65.00	-2	5,187	-0.04%
2018/12/22	1	63.90	2	64.20	63.80	-1	5,205	-0.02%
2018/12/21	6	63.13	16	64.09	64.60	-10	5,238	-0.19%
2018/12/20	4	65.25	0	0.00	64.50	4	5,217	0.08%
2018/12/19	11	66.82	7	66.86	66.30	4	5,225	0.08%
2018/12/18	1	66.50	12	68.43	66.70	-11	5,263	-0.21%
2018/12/17	10	67.98	4	68.48	68.60	6	5,355	0.11%
2018/12/14	14	67.66	22	67.55	67.50	-8	5,358	-0.15%
2018/12/13	11	68.51	22	68.39	67.40	-11	5,338	-0.21%
2018/12/12	3	66.80	27	66.75	67.70	-24	5,285	-0.45%
2018/12/11	7	64.86	1	64.60	64.60	6	5,251	0.11%
2018/12/10	24	63.28	2	63.60	63.50	22	5,277	0.42%
2018/12/07	5	65.68	11	66.05	65.60	-6	5,273	-0.11%
2018/12/06	13	65.78	10	65.76	64.70	3	5,302	0.06%
2018/12/05	22.3	67.57	15	66.95	66.90	7.3	5,326	0.14%
2018/12/04	18.1	69.76	3	69.93	69.90	15.1	5,422	0.28%
2018/12/03	13	69.55	14	70.16	69.80	-1	5,413	-0.02%
2018/11/30	2	67.15	5	66.50	66.70	-3	5,250	-0.06%
2018/11/29	25	67.99	12	67.87	66.50	13	5,216	0.25%
2018/11/28	12	67.05	14	66.87	68.00	-2	5,100	-0.04%
2018/11/27	8	66.48	8	66.09	66.90	0	5,032	0.00%
2018/11/26	3	65.07	5	64.92	65.00	-2	4,961	-0.04%
2018/11/23	4	64.25	3	64.37	64.40	1	4,940	0.02%
2018/11/22	50	66.52	62	66.83	64.10	-12	4,887	-0.25%
2018/11/21	3	63.50	3	63.47	63.60	0	4,645	0.00%
2018/11/20	3	62.93	0	0.00	62.90	3	4,632	0.06%
2018/11/19	10	63.35	6	63.48	63.50	4	4,629	0.09%
2018/11/16	7	63.23	6	62.95	62.60	1	4,624	0.02%
2018/11/15	2	60.80	5	61.22	61.70	-3	4,569	-0.07%
2018/11/14	6	61.97	4	61.10	60.80	2	4,587	0.04%
2018/11/13	8	58.54	13	59.94	62.20	-5	4,617	-0.11%
2018/11/12	14	62.59	9	62.12	61.10	5	4,614	0.11%
2018/11/09	16	61.81	15	61.96	62.00	1	4,641	0.02%
2018/11/08	13	63.28	10	62.14	61.80	3	4,694	0.06%
2018/11/07	36	62.28	28	62.35	63.00	8	4,732	0.17%
2018/11/06	38	64.59	50	64.14	62.50	-12	4,522	-0.27%
2018/11/05	5	58.80	9	58.84	60.60	-4	4,226	-0.09%
2018/11/02	2	57.95	7	58.11	58.20	-5	4,408	-0.11%
2018/11/01	2	56.75	5	57.68	57.90	-3	4,733	-0.06%
2018/10/31	1	55.70	4	54.85	55.40	-3	4,905	-0.06%
2018/10/30	5	52.48	3	52.40	52.40	2	4,885	0.04%
2018/10/29	6	55.37	12	53.58	54.00	-6	4,862	-0.12%
2018/10/26	12	56.66	18	55.22	54.80	-6	4,844	-0.12%
2018/10/25	10	57.70	8	56.75	56.80	2	4,816	0.04%
2018/10/24	16	60.81	19	60.43	60.20	-3	4,759	-0.06%
2018/10/23	2	58.85	0	0.00	58.00	2	4,734	0.04%
2018/10/22	7	60.03	5	60.88	60.90	2	4,739	0.04%
2018/10/19	6	58.82	8	58.28	59.70	-2	4,740	-0.04%
2018/10/18	3	58.57	0	0.00	58.50	3	4,744	0.06%
2018/10/17	5	59.44	1	58.50	58.50	4	4,821	0.08%
2018/10/16	1	58.50	2	58.20	57.80	-1	4,898	-0.02%
2018/10/15	2	57.20	8	57.13	57.80	-6	5,034	-0.12%
2018/10/12	5	55.76	9	56.40	57.40	-4	5,083	-0.08%
2018/10/11	10	55.20	3	55.53	54.50	7	5,070	0.14%
2018/10/09	7	63.01	19	60.52	60.50	-12	5,094	-0.24%
2018/10/08	6	65.40	3	65.43	64.80	3	5,036	0.06%
2018/10/05	7	68.29	11	67.39	67.00	-4	5,060	-0.08%
2018/10/04	7	70.23	9	70.30	70.20	-2	5,118	-0.04%
2018/10/03	10	72.03	6	70.50	70.00	4	5,118	0.08%
2018/10/02	13	75.85	15	75.93	73.50	-2	5,095	-0.04%
2018/10/01	2	72.90	3	72.80	73.30	-1	5,000	-0.02%
2018/09/28	6	71.75	4	72.38	72.30	2	5,050	0.04%
2018/09/27	2	71.45	3	71.73	71.70	-1	5,147	-0.02%
2018/09/26	8	72.89	6	71.78	71.40	2	5,164	0.04%
2018/09/25	5	70.56	8	71.71	72.20	-3	5,172	-0.06%
2018/09/21	20	68.31	20	68.82	70.20	0	5,170	0.00%
2018/09/20	8	70.55	8	70.74	70.70	0	5,080	0.00%
2018/09/19	6	70.48	10	70.87	70.20	-4	5,087	-0.08%
2018/09/18	2	70.25	4	69.73	70.00	-2	5,141	-0.04%
2018/09/17	10	71.33	2	71.30	71.70	8	5,179	0.15%
2018/09/14	6	70.22	8	71.30	71.70	-2	5,216	-0.04%
2018/09/13	11	68.96	7	69.10	68.50	4	5,236	0.08%
2018/09/12	6	69.62	5	69.22	69.20	1	5,278	0.02%
2018/09/11	3	69.10	4	70.90	70.70	-1	5,357	-0.02%
2018/09/10	26	70.98	29	70.66	69.30	-3	5,325	-0.06%
2018/09/07	8	78.11	3	78.20	77.00	5	5,431	0.09%
2018/09/06	3	79.53	3	79.87	79.80	0	5,571	0.00%
2018/09/05	3	80.00	7	80.37	80.20	-4	5,869	-0.07%
2018/09/04	1	78.90	2	79.45	79.50	-1	6,252	-0.02%
2018/09/03	6	79.55	2	78.90	78.70	4	6,833	0.06%
2018/08/31	1	80.30	2	80.75	80.80	-1	7,235	-0.01%
2018/08/30	6	80.58	6	80.87	80.70	0	7,340	0.00%
2018/08/29	3	80.47	2	80.55	80.40	1	7,524	0.01%
2018/08/28	2	81.35	4	81.38	80.60	-2	7,796	-0.03%
2018/08/27	2	79.00	4	80.08	80.40	-2	7,822	-0.03%
2018/08/24	1	78.50	2	78.85	78.60	-1	7,863	-0.01%
2018/08/23	14	80.46	9	79.71	79.30	5	7,938	0.06%
2018/08/22	6	79.58	5	80.08	80.10	1	7,956	0.01%
2018/08/21	3	79.03	7	79.47	79.70	-4	8,028	-0.05%
2018/08/20	10	78.73	8	78.84	78.60	2	8,107	0.02%
2018/08/17	13	80.84	14	80.54	79.50	-1	8,203	-0.01%
2018/08/16	12	78.47	14	79.05	80.00	-2	8,362	-0.02%
2018/08/15	28	80.95	25	80.97	80.00	3	8,296	0.04%
2018/08/14	31	81.84	24	82.25	81.60	7	8,375	0.08%
2018/08/13	30	82.48	12	82.32	82.60	18	8,370	0.22%
2018/08/10	25	90.37	22	89.70	88.30	3	8,213	0.04%
2018/08/09	50	90.76	32	90.45	90.80	18	8,330	0.22%
2018/08/08	33	89.34	89	89.72	92.20	-56	8,183	-0.68%
2018/08/07	47	84.26	77	83.66	83.90	-30	7,839	-0.38%
2018/08/06	21	87.77	14	87.79	88.00	7	7,689	0.09%
2018/08/03	5	88.82	7	88.66	88.70	-2	7,762	-0.03%
2018/08/02	7	88.74	3	88.67	88.10	4	7,787	0.05%
2018/08/01	10	90.86	8	89.39	89.10	2	7,823	0.03%
2018/07/31	6	89.43	1	89.20	89.30	5	7,818	0.06%
2018/07/30	14	91.04	15	90.83	89.70	-1	7,938	-0.01%
2018/07/27	1	88.80	22	89.28	89.20	-21	7,938	-0.26%
2018/07/26	19	88.31	9	88.30	88.10	10	7,950	0.13%
2018/07/25	41	89.12	15	88.97	88.50	26	7,991	0.33%
2018/07/24	25	87.62	38	88.09	89.00	-13	8,123	-0.16%
2018/07/23	22	90.07	22	88.97	89.50	0	8,134	0.00%
2018/07/20	19.1	92.74	20	93.18	92.20	-1	8,180	-0.01%
2018/07/19	13	92.58	9	92.30	91.10	4	8,116	0.05%
2018/07/18	1	90.00	5	91.00	90.30	-4	8,211	-0.05%
2018/07/17	13	92.80	8	92.96	91.90	5	8,406	0.06%
2018/07/16	2	91.85	2	91.45	91.70	0	8,455	0.00%
2018/07/13	28	91.74	26	91.42	91.00	2	8,549	0.02%
2018/07/12	33	90.39	23	91.19	91.50	10	8,961	0.11%
2018/07/11	3	87.63	4	87.78	87.50	-1	9,523	-0.01%
2018/07/10	10	89.08	10	88.85	88.90	0	9,647	0.00%
2018/07/09	17	87.98	11	88.25	87.30	6	9,676	0.06%
2018/07/06	81	88.80	33	86.97	89.40	48	9,702	0.49%
2018/07/05	34	89.44	115	86.16	86.00	-81	9,703	-0.83%	大賣/
2018/07/04	6	89.93	17	90.15	90.20	-11	9,695	-0.11%
2018/07/03	4	92.25	8	91.33	90.50	-4	9,676	-0.04%
2018/07/02	8	93.24	10	95.03	92.00	-2	9,669	-0.02%
2018/06/29	5	93.22	10	93.47	94.00	-5	9,665	-0.05%
2018/06/28	1.5	91.30	0	0.00	91.70	1.5	9,635	0.02%
2018/06/27	8	92.79	4	92.88	90.90	4	9,654	0.04%
2018/06/26	4	91.61	5	91.70	92.50	-1	9,635	-0.01%
2018/06/25	10	95.35	4	96.45	93.30	6	9,602	0.06%
2018/06/22	10	97.18	2	96.10	96.80	8	9,646	0.08%
2018/06/21	11.5	100.21	6	99.88	98.50	5.5	9,690	0.06%
2018/06/20	15	101.01	7	99.11	99.00	8	9,823	0.08%
2018/06/19	5	103.80	8	103.44	102.00	-3	9,921	-0.03%
2018/06/15	15	108.27	14.2	109.11	107.00	0.8	10,086	0.01%
2018/06/14	14	109.93	17	109.85	110.00	-3	10,122	-0.03%
2018/06/13	29	112.76	57	114.06	109.50	-28	10,003	-0.28%
2018/06/12	24	112.90	57	114.52	111.50	-33	9,896	-0.33%
2018/06/11	81	111.06	44	111.15	111.00	37	9,973	0.37%
2018/06/08	86	104.54	70	106.12	107.50	16	9,426	0.17%
2018/06/07	29	98.89	11	99.58	97.90	18	9,122	0.20%
2018/06/06	20	101.86	31	101.81	99.30	-11	9,083	-0.12%
2018/06/05	42	99.02	43	99.12	98.90	-1	9,182	-0.01%
2018/06/04	5	96.64	6	96.62	95.30	-1	8,960	-0.01%
2018/06/01	5	94.92	4	95.70	94.70	1	9,016	0.01%
2018/05/31	6	94.18	12	94.22	94.70	-6	9,096	-0.07%
2018/05/30	15	94.01	13	93.25	93.20	2	9,150	0.02%
2018/05/29	8	96.61	12	96.70	95.50	-4	9,289	-0.04%
2018/05/28	23	97.00	13	96.19	95.90	10	9,717	0.10%
2018/05/25	10	96.10	36	95.99	95.20	-26	9,996	-0.26%
2018/05/24	55.6	95.04	40	94.98	95.00	15.6	9,908	0.16%
2018/05/23	12	92.33	6	91.93	92.10	6	9,867	0.06%
2018/05/22	48	94.55	27	94.53	92.50	21	9,902	0.21%
2018/05/21	22	93.03	14	92.66	92.50	8	9,906	0.08%
2018/05/18	27	92.18	20	91.19	90.20	7	9,899	0.07%
2018/05/17	33.4	93.63	31	93.25	92.20	2.4	10,010	0.02%
2018/05/16	10	90.27	19	89.91	90.00	-9	9,969	-0.09%
2018/05/15	17	88.64	18	89.04	88.30	-1	10,102	-0.01%
2018/05/14	23	88.81	20	88.35	88.60	3	10,327	0.03%
2018/05/11	19	91.72	19	91.77	90.00	0	10,396	0.00%
2018/05/10	11	91.31	17	91.75	91.30	-6	10,518	-0.06%
2018/05/09	10	91.59	15	91.62	90.30	-5	10,770	-0.05%
2018/05/08	12	90.98	7	91.06	90.70	5	10,944	0.05%
2018/05/07	14	92.00	30	92.37	92.30	-16	11,138	-0.14%
2018/05/04	31	90.26	39	90.74	89.80	-8	11,659	-0.07%
2018/05/03	12	89.93	10	90.49	89.20	2	11,957	0.02%
2018/05/02	22	91.80	17	91.18	90.40	5	12,704	0.04%
2018/04/30	34	89.28	149	88.98	92.40	-115	13,070	-0.88%	大賣/鉅額交易
2018/04/27	35	90.79	23	91.47	91.00	12	12,940	0.09%
2018/04/26	19	91.65	17	92.13	89.90	2	12,914	0.02%
2018/04/25	26.1	95.21	22	95.23	95.30	4.1	12,840	0.03%
2018/04/24	21	96.68	15	96.97	95.00	6	12,816	0.05%
2018/04/23	42	100.36	50	101.37	99.50	-8	12,740	-0.06%
2018/04/20	23	108.50	16	108.19	106.50	7	12,537	0.06%
2018/04/19	24	107.48	14	107.50	106.50	10	12,413	0.08%
2018/04/18	139	110.72	34	111.50	107.00	105	12,497	0.84%	大買/鉅額交易
2018/04/17	121	109.79	84	110.23	109.50	37	12,046	0.31%	大買/
2018/04/16	19	104.39	37	104.95	104.00	-18	11,418	-0.16%
2018/04/13	2	102.50	6	103.42	102.50	-4	11,333	-0.04%
2018/04/12	8	102.63	17	102.82	102.00	-9	11,311	-0.08%
2018/04/11	21	103.93	13	103.69	101.50	8	11,358	0.07%
2018/04/10	28	104.21	18	104.50	103.00	10	11,373	0.09%
2018/04/09	4.1	101.23	4	101.13	100.50	0.1	11,333	0.00%
2018/04/03	15	100.66	3	100.50	100.50	12	11,428	0.10%
2018/04/02	4	102.25	2	101.50	101.50	2	11,484	0.02%
2018/03/31	3	102.50	12	102.50	102.50	-9	11,617	-0.08%
2018/03/30	5	103.70	13	102.54	102.50	-8	11,741	-0.07%
2018/03/29	7	104.36	7	105.50	103.00	0	11,891	0.00%
2018/03/28	9	103.56	10	104.40	104.00	-1	11,923	-0.01%
2018/03/27	9	105.83	16.4	105.12	105.00	-7.4	11,935	-0.06%
2018/03/26	16	104.28	12	105.42	104.00	4	11,928	0.03%
2018/03/23	40.7	102.95	35	101.29	103.50	5.7	11,928	0.05%
2018/03/22	33	110.35	17	110.18	107.50	16	11,923	0.13%
2018/03/21	45	111.68	42	111.93	111.50	3	11,799	0.03%
2018/03/20	15	112.03	30	112.27	108.50	-15	11,627	-0.13%
2018/03/19	8	109.81	8	110.19	111.50	0	11,530	0.00%
2018/03/16	15	110.30	8	110.44	109.50	7	11,568	0.06%
2018/03/15	44	111.70	53	110.37	109.00	-9	11,700	-0.08%
2018/03/14	2	106.25	1	107.00	107.00	1	11,310	0.01%
2018/03/13	18	107.31	7	108.00	106.00	11	11,513	0.10%
2018/03/12	19	104.24	16	104.66	104.50	3	11,617	0.03%
2018/03/09	13	108.69	21	109.33	104.50	-8	11,812	-0.07%
2018/03/08	13	104.27	10	104.00	104.00	3	11,748	0.03%
2018/03/07	14	104.50	5	103.60	103.00	9	11,836	0.08%
2018/03/06	6	105.17	10	105.75	106.00	-4	11,998	-0.03%
2018/03/05	19	108.47	12	107.83	105.50	7	12,005	0.06%
2018/03/02	16	107.41	41	107.63	107.50	-25	11,990	-0.21%
2018/03/01	63	110.72	28	110.71	110.00	35	11,933	0.29%
2018/02/27	63	107.72	51	107.15	110.00	12	11,587	0.10%
2018/02/26	4	99.88	8	100.74	100.00	-4	11,284	-0.04%
2018/02/23	31	102.32	28	102.16	100.50	3	11,390	0.03%
2018/02/22	11	99.92	6	100.03	99.70	5	11,747	0.04%
2018/02/21	48	98.68	30	98.42	100.50	18	11,855	0.15%
2018/02/12	21	95.05	25	95.74	93.00	-4	11,861	-0.03%
2018/02/09	38	91.22	36	92.79	96.00	2	12,282	0.02%
2018/02/08	39	96.02	35	96.27	96.00	4	12,232	0.03%
2018/02/07	30	101.33	22	100.03	97.80	8	12,194	0.07%
2018/02/06	36	99.02	44	98.91	97.80	-8	12,216	-0.07%
2018/02/05	17	108.09	11	108.23	108.50	6	12,046	0.05%
2018/02/02	21	113.52	19	113.84	112.50	2	12,119	0.02%
2018/02/01	60	118.40	70	118.11	114.00	-10	12,158	-0.08%
2018/01/31	47	118.73	62	118.81	118.00	-15	12,072	-0.12%
2018/01/30	29	122.53	55	122.48	123.00	-26	12,087	-0.22%
2018/01/29	145.2	121.99	128	122.25	124.00	17.1	12,033	0.14%	大買/大賣/
2018/01/26	35	116.66	74	116.20	116.00	-39	11,783	-0.33%
2018/01/25	146.1	113.16	136	113.77	116.00	10.1	11,579	0.09%	大買/大賣/
2018/01/24	35	102.88	59	102.24	105.50	-24	10,980	-0.22%
2018/01/23	10	97.25	6	97.50	96.10	4	11,090	0.04%
2018/01/22	5	96.18	15	96.58	98.20	-10	11,386	-0.09%
2018/01/19	9	96.40	6	96.33	95.30	3	11,767	0.03%
2018/01/18	26	99.58	19	98.54	97.50	7	11,898	0.06%
2018/01/17	24	99.65	20	100.05	99.50	4	12,261	0.03%
2018/01/16	12	98.60	12	98.58	98.60	0	12,775	0.00%
2018/01/15	8	98.38	8	98.26	97.80	0	12,979	0.00%
2018/01/12	56	99.00	53	98.61	98.00	3	13,301	0.02%
2018/01/11	6	95.08	13	95.32	95.30	-7	13,567	-0.05%
2018/01/10	10.1	94.59	14	94.79	95.00	-3.9	13,922	-0.03%
2018/01/09	11	97.58	13	96.82	95.50	-2	14,366	-0.01%
2018/01/08	13.1	98.33	14	97.87	97.50	-0.9	14,563	-0.01%
2018/01/05	24	99.93	23	99.97	100.00	1	14,791	0.01%
2018/01/04	14	99.68	7	99.94	99.70	7	15,107	0.05%
2018/01/03	11	98.27	19	98.85	98.50	-8	15,646	-0.05%
2018/01/02	9	95.29	12	96.87	98.40	-3	16,449	-0.02%