亞光 (3019)-群益金鼎券商分點個股進出

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
112.5
漲跌
▲4.0
漲幅
+3.69%
成交量
8,831張
產業
上市光電類股▲1.04%
864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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/12/03	96.1	112.79	35	112.41	112.50	61.1	10,502	0.58%
2024/12/02	40	108.31	21	108.00	108.50	19	10,543	0.18%
2024/11/29	39	107.18	7	105.00	107.50	32	10,678	0.30%
2024/11/28	75	104.33	113	104.03	104.50	-38	11,017	-0.34%	大賣/
2024/11/27	63	105.87	191	108.35	105.00	-128	11,779	-1.09%	大賣/鉅額交易
2024/11/26	27	112.89	68	112.78	112.50	-41	11,888	-0.34%
2024/11/25	107	113.18	192	113.48	113.00	-85	12,312	-0.69%	大買/大賣/
2024/11/22	132	114.14	48	113.24	113.00	84	12,452	0.67%	大買/
2024/11/21	207	111.37	39	109.76	112.00	168	12,604	1.33%	大買/鉅額交易
2024/11/20	92	108.67	80	110.47	108.00	12	12,999	0.09%
2024/11/19	119	109.45	75	108.98	110.50	44	13,224	0.33%	大買/
2024/11/18	53	103.95	85.1	104.16	103.50	-32.1	13,272	-0.24%
2024/11/15	5.1	107.07	15.3	106.12	107.00	-10.2	13,896	-0.07%
2024/11/14	64	103.95	78.2	105.10	104.00	-14.2	14,340	-0.10%
2024/11/13	37.1	107.35	23.1	107.58	106.50	14	15,121	0.09%
2024/11/12	27.1	106.76	62	107.13	106.50	-34.9	16,050	-0.22%
2024/11/11	53	107.93	18	106.53	108.50	35	16,799	0.21%
2024/11/08	51.3	105.53	75	107.57	105.50	-23.7	17,347	-0.14%
2024/11/07	42	108.23	39	107.40	107.50	3	17,897	0.02%
2024/11/06	64	106.56	46	105.84	106.50	18	18,210	0.10%
2024/11/05	20	106.13	26	104.58	106.00	-6	18,669	-0.03%
2024/11/04	213	105.15	218	108.14	104.00	-5	18,799	-0.03%	大買/大賣/
2024/11/01	42	104.27	75.1	103.13	105.00	-33.1	18,597	-0.18%
2024/10/30	29.1	103.12	18	102.69	102.50	11.1	18,703	0.06%
2024/10/29	17	103.35	47.1	104.78	103.00	-30.1	18,872	-0.16%
2024/10/28	116.1	105.66	145	105.76	105.00	-28.9	18,915	-0.15%	大買/大賣/
2024/10/25	117	108.94	73.2	108.21	108.50	43.9	18,911	0.23%	大買/
2024/10/24	132.2	104.65	225.2	106.90	104.00	-93.1	18,822	-0.49%	大買/大賣/
2024/10/23	119.2	105.95	8	105.00	105.50	111.2	18,721	0.59%	大買/鉅額交易
2024/10/22	63	105.02	40	104.23	105.50	23	18,755	0.12%
2024/10/21	19	104.37	0	0.00	105.00	19	18,896	0.10%
2024/10/18	18	102.50	21	102.69	102.50	-3	18,984	-0.02%
2024/10/17	51	103.91	45	103.52	103.50	6	19,053	0.03%
2024/10/16	64	102.68	47	102.91	102.50	17	19,170	0.09%
2024/10/15	43	103.98	98	104.23	103.50	-55	19,385	-0.28%
2024/10/14	64	104.97	90.1	104.26	105.50	-26.1	20,052	-0.13%
2024/10/11	126	105.21	125	105.80	103.50	1	20,564	0.00%	大買/大賣/
2024/10/09	113	110.71	165	110.62	111.00	-52	20,478	-0.25%	大買/大賣/
2024/10/08	41	112.96	40	112.80	113.00	1	20,478	0.00%
2024/10/07	28	115.89	19	116.26	115.50	9	20,534	0.04%
2024/10/04	7	112.79	28	112.16	113.00	-21	20,694	-0.10%
2024/10/01	29	114.00	21	114.57	114.00	8	20,661	0.04%
2024/09/30	24	114.52	65	115.02	114.00	-41	20,515	-0.20%
2024/09/27	192	115.78	318	116.83	115.00	-126	20,388	-0.62%	大買/大賣/鉅額交易
2024/09/26	221	120.88	236	123.91	119.00	-15	19,964	-0.08%	大買/大賣/
2024/09/25	332	126.92	238	122.30	131.50	94	19,175	0.49%	大買/大賣/
2024/09/24	180	122.26	283.1	120.33	123.00	-103.1	18,623	-0.55%	大買/大賣/鉅額交易
2024/09/23	187.1	123.44	41	122.88	124.00	146.1	18,414	0.79%	大買/鉅額交易
2024/09/20	304	120.32	135	120.99	118.50	169	18,117	0.93%	大買/大賣/鉅額交易
2024/09/19	27	119.44	3.2	118.04	120.00	23.9	17,906	0.13%
2024/09/18	90.2	114.35	178.1	115.38	114.00	-88	17,756	-0.50%	大賣/
2024/09/16	183.1	119.13	174	120.21	118.50	9.1	17,614	0.05%	大買/大賣/
2024/09/13	98	122.02	72.1	118.48	123.00	25.9	17,417	0.15%
2024/09/12	49.1	116.97	6	116.08	116.00	43.1	17,145	0.25%
2024/09/11	46	114.61	42.1	114.70	113.50	4	17,016	0.02%
2024/09/10	120	113.40	126.1	114.71	113.50	-6.1	16,958	-0.04%	大買/大賣/
2024/09/09	53.2	115.43	58	112.82	115.50	-4.9	16,787	-0.03%
2024/09/06	105	115.00	177.1	116.74	114.50	-72.1	16,733	-0.43%	大買/大賣/
2024/09/05	235.1	119.49	228	121.00	118.00	7.1	16,462	0.04%	大買/大賣/
2024/09/04	40	116.48	93.4	115.81	116.50	-53.4	15,927	-0.34%
2024/09/03	70.4	121.61	89	121.33	122.00	-18.6	15,706	-0.12%
2024/09/02	45	122.31	72.4	121.59	121.00	-27.4	15,563	-0.18%
2024/08/30	240.4	122.79	260.4	123.67	122.00	-20	15,431	-0.13%	大買/大賣/
2024/08/29	134.4	126.20	87.1	125.89	128.00	47.4	15,050	0.31%	大買/
2024/08/28	20	121.08	19	121.55	121.50	1	14,231	0.01%
2024/08/27	80	122.78	32.5	120.94	120.50	47.5	13,968	0.34%
2024/08/26	190.2	115.99	156.3	117.77	115.00	33.9	13,487	0.25%	大買/大賣/
2024/08/23	99.3	120.24	110	118.78	121.50	-10.8	13,259	-0.08%	大賣/
2024/08/22	148.3	116.43	165.1	117.58	116.00	-16.7	12,891	-0.13%	大買/大賣/
2024/08/21	44	125.39	63.5	124.09	126.50	-19.4	12,310	-0.16%
2024/08/20	137.5	122.48	125	123.08	122.50	12.5	11,942	0.10%	大買/大賣/
2024/08/19	148.1	123.73	142	124.70	122.00	6.1	11,626	0.05%	大買/大賣/
2024/08/16	162	121.18	161.2	120.57	121.00	0.9	10,945	0.01%	大買/大賣/
2024/08/15	89	117.51	88.1	114.90	117.00	0.9	10,458	0.01%
2024/08/14	1,545.1	112.41	4,642	111.97	111.50	-3,097	9,610	-32.22%	大買/大賣/鉅額交易
2024/08/13	1,636	107.86	45.1	103.13	108.00	1,590.9	8,623	18.45%	大買/鉅額交易
2024/08/12	159	99.36	170.1	98.28	98.40	-11.1	7,825	-0.14%	大買/大賣/
2024/08/09	280	96.68	407	98.09	95.40	-127	7,208	-1.76%	大買/大賣/鉅額交易
2024/08/08	71	94.95	196	94.61	94.00	-125	6,579	-1.90%	大賣/鉅額交易
2024/08/07	92	92.10	101	91.59	93.40	-9	6,158	-0.15%	大賣/
2024/08/06	22	85.73	31.1	84.24	87.50	-9.1	5,620	-0.16%
2024/08/05	13	80.92	93	80.75	79.60	-80	5,402	-1.48%
2024/08/02	20	90.86	177	90.76	88.40	-157	5,291	-2.97%	大賣/鉅額交易
2024/08/01	75	92.29	37	93.25	93.70	38	5,121	0.74%
2024/07/31	83	89.51	24.1	89.51	89.70	58.9	4,911	1.20%
2024/07/30	108.1	88.41	22.1	85.41	89.80	85.9	4,824	1.78%	大買/
2024/07/29	32.1	87.46	10.2	88.48	86.10	21.9	4,720	0.46%
2024/07/26	15.2	85.65	23	84.26	85.60	-7.8	4,569	-0.17%
2024/07/23	15	86.63	27.5	86.29	85.90	-12.5	4,499	-0.28%
2024/07/22	30.1	88.44	30	88.58	87.10	0.1	4,419	0.00%
2024/07/19	14.3	89.36	29	89.43	89.30	-14.7	4,225	-0.35%
2024/07/18	3.2	90.38	42	91.53	90.80	-38.8	4,100	-0.95%
2024/07/17	86	94.53	51.2	94.20	93.30	34.9	3,974	0.88%
2024/07/16	29.2	95.37	26.1	95.27	95.60	3.1	3,796	0.08%
2024/07/15	157.1	97.86	120.2	97.28	95.10	36.9	3,491	1.06%	大買/大賣/
2024/07/12	249.1	90.22	155.1	90.27	90.10	94	2,737	3.43%	大買/大賣/
2024/07/11	46	86.31	19.4	85.81	88.80	26.6	2,094	1.27%
2024/07/10	70.1	80.84	29	80.31	80.80	41.1	1,885	2.18%
2024/07/09	11	77.91	10	78.11	79.50	1	1,727	0.06%
2024/07/08	142	78.69	121	77.85	79.00	21	1,598	1.32%	大買/大賣/
2024/07/05	18	74.60	8	75.89	76.00	10	1,257	0.80%
2024/07/04	0	0.00	7	69.37	69.10	-7	1,199	-0.58%
2024/07/03	0	0.00	2	70.50	69.50	-2	1,200	-0.17%
2024/07/02	38	69.02	6	68.97	69.00	32	1,213	2.64%
2024/07/01	0	0.00	3	69.13	68.70	-3	1,206	-0.25%
2024/06/28	3	70.20	8	69.70	69.60	-5	1,203	-0.42%
2024/06/27	0	0.00	6	69.10	68.60	-6	1,197	-0.50%
2024/06/26	0	0.00	11	69.81	69.50	-11	1,197	-0.92%
2024/06/25	4	70.40	7	69.90	70.30	-3	1,200	-0.25%
2024/06/24	8	69.18	5.2	69.18	69.40	2.8	1,187	0.24%
2024/06/21	6.2	69.11	10	69.04	68.80	-3.8	1,192	-0.32%
2024/06/20	24	69.28	202	69.27	69.30	-178	1,182	-15.05%	大賣/鉅額交易
2024/06/19	273	70.68	2	71.00	70.90	271	1,157	23.42%	大買/鉅額交易
2024/06/18	12	71.02	37	71.45	71.00	-25	1,130	-2.21%
2024/06/17	17	72.48	17.1	71.60	71.60	-0.1	1,119	-0.01%
2024/06/14	0.1	71.00	4	70.40	71.20	-3.9	1,068	-0.37%
2024/06/13	117	71.01	39	70.84	70.50	78	1,033	7.55%	大買/
2024/06/11	6	68.23	16	67.49	67.20	-10	862	-1.16%
2024/06/06	38	68.35	4	68.15	67.70	34	853	3.98%
2024/06/05	0	0.00	15	67.70	67.30	-15	816	-1.84%
2024/06/04	30	66.88	4	66.70	66.50	26	794	3.27%
2024/06/03	10	66.86	0	0.00	66.70	10	805	1.24%
2024/05/31	2	66.90	0	0.00	66.60	2	817	0.24%
2024/05/30	8	67.53	0	0.00	66.20	8	806	0.99%
2024/05/29	14	67.09	0	0.00	66.80	14	804	1.74%
2024/05/28	6	66.77	3	66.13	66.80	3	796	0.38%
2024/05/27	5	66.50	2	66.40	66.40	3	790	0.38%
2024/05/24	0	0.00	13	66.32	65.60	-13	788	-1.65%
2024/05/23	2	66.10	0	0.00	65.30	2	784	0.26%
2024/05/22	1	66.80	0	0.00	66.80	1	784	0.13%
2024/05/21	2	65.80	0	0.00	65.50	2	800	0.25%
2024/05/20	4	65.05	0	0.00	64.60	4	792	0.50%
2024/05/17	2	64.80	0	0.00	64.90	2	794	0.25%
2024/05/16	7	64.73	0	0.00	64.60	7	803	0.87%
2024/05/15	1	64.10	7	64.33	64.50	-6	803	-0.75%
2024/05/10	0	0.00	2	63.50	63.80	-2	808	-0.25%
2024/05/09	0	0.00	2	65.40	64.20	-2	807	-0.25%
2024/05/07	12	64.08	0	0.00	64.20	12	803	1.49%
2024/05/03	5	64.50	1	64.80	64.30	4	800	0.50%
2024/05/02	0	0.00	4	65.10	65.20	-4	801	-0.50%
2024/04/30	9	64.29	11	64.62	64.20	-2	808	-0.25%
2024/04/29	0	0.00	4	64.05	64.60	-4	847	-0.47%
2024/04/26	2	63.00	0	0.00	63.20	2	845	0.24%
2024/04/24	3	63.27	3	63.13	63.50	0	853	0.00%
2024/04/22	6	62.20	6	62.17	62.00	0	875	0.00%
2024/04/19	4	62.75	0	0.00	62.00	4	872	0.46%
2024/04/18	2	63.50	0	0.00	63.80	2	865	0.23%
2024/04/17	0	0.00	100	63.40	64.00	-100	864	-11.57%
2024/04/16	0	0.00	3	63.27	63.10	-3	858	-0.35%
2024/04/09	0	0.00	0.5	66.00	66.40	-0.5	913	-0.05%
2024/03/27	0	65.40	0	0.00	65.20	0	1,062	0.00%
2024/03/26	0	64.70	0	0.00	64.90	0	1,062	0.00%
2024/03/25	0	65.28	0	0.00	65.20	0	1,064	0.00%
2024/03/21	0	0.00	0.1	64.72	64.80	-0.1	1,127	-0.01%
2024/03/20	0.1	65.20	0	0.00	64.50	0.1	1,190	0.01%
2024/03/19	0.5	64.00	0	0.00	63.90	0.5	1,389	0.04%
2024/03/07	0	0.00	2	65.00	64.30	-2	1,783	-0.11%
2024/03/06	2	65.50	1	65.90	65.20	1	1,771	0.06%
2024/03/01	2	67.40	2	67.20	67.00	0	1,770	0.00%
2024/02/29	1	67.30	0	0.00	67.10	1	1,780	0.06%
2024/02/26	0	0.00	0.1	68.60	68.90	-0.1	1,879	0.00%
2024/02/23	0.1	68.00	10	67.81	67.60	-9.9	1,899	-0.52%
2024/02/22	0	0.00	55	69.38	68.50	-55	1,899	-2.90%
2024/02/21	63	68.36	0	0.00	68.40	63	1,878	3.35%
2024/02/16	0	0.00	4	66.80	67.00	-4	1,858	-0.22%
2024/02/15	28	66.11	2	66.10	66.30	26	1,853	1.40%
2024/02/02	0	0.00	2	66.15	66.00	-2	1,840	-0.11%
2024/02/01	0	0.00	2	66.50	66.40	-2	1,839	-0.11%
2024/01/31	1	67.20	8	67.18	67.20	-7	1,836	-0.38%
2024/01/30	0	0.00	0	67.50	66.70	0	1,837	0.00%
2024/01/29	0	67.50	0	0.00	67.80	0	1,839	0.00%
2024/01/26	1	67.40	0	0.00	67.40	1	1,861	0.05%
2024/01/23	1	69.20	6	68.47	69.20	-5	1,838	-0.27%
2024/01/22	1	66.70	20	66.60	66.60	-19	1,792	-1.06%
2024/01/19	3	65.50	5	65.60	65.90	-2	1,785	-0.11%
2024/01/18	10	64.80	0	0.00	64.80	10	1,777	0.56%
2024/01/17	18	64.71	18	64.66	64.70	0	1,780	0.00%
2024/01/16	0	0.00	1	66.30	66.20	-1	1,759	-0.06%
2024/01/15	1	66.90	0	0.00	66.70	1	1,755	0.06%
2024/01/11	0	0.00	2	66.30	66.20	-2	1,752	-0.11%
2024/01/10	1	66.30	1	65.90	65.90	0	1,774	0.00%
2024/01/09	2	66.00	5	66.18	66.00	-3	1,776	-0.17%
2024/01/08	3	66.43	2	66.80	66.70	1	1,774	0.06%
2024/01/05	0	0.00	6	67.90	67.70	-6	1,761	-0.34%
2024/01/04	24	67.25	70	67.95	67.10	-46	1,749	-2.63%
2024/01/03	3	69.80	17	69.23	69.40	-14	1,707	-0.82%
2024/01/02	0	0.00	12	70.60	70.30	-12	1,693	-0.71%
2023/12/29	4	70.05	0	0.00	70.20	4	1,683	0.24%
2023/12/28	13	70.13	31	69.83	69.60	-18	1,675	-1.07%
2023/12/27	22	70.87	2	70.90	70.60	20	1,658	1.21%
2023/12/26	30	71.44	3	71.90	70.60	27	1,639	1.65%
2023/12/25	158	70.60	4.2	69.82	71.70	153.8	1,555	9.88%	大買/鉅額交易
2023/12/22	4	68.50	4	68.80	68.40	0	1,502	0.00%
2023/12/21	5	68.26	1	68.50	68.70	4	1,494	0.27%
2023/12/20	1	69.50	16	69.28	69.50	-15	1,489	-1.01%
2023/12/19	15	68.96	15.2	68.15	69.20	-0.2	1,476	-0.01%
2023/12/18	18.2	69.26	15.2	69.22	69.10	3	1,451	0.21%
2023/12/15	50.2	70.87	64	71.33	70.40	-13.9	1,416	-0.98%
2023/12/14	26	73.01	64	73.51	72.30	-38	1,350	-2.81%
2023/12/13	80	71.80	17.2	69.94	72.80	62.8	1,139	5.51%
2023/12/12	51	68.74	10	69.25	69.00	41	894	4.58%
2023/12/11	0	0.00	2	66.40	65.80	-2	754	-0.26%
2023/12/07	4	66.40	2	66.10	65.90	2	765	0.26%
2023/12/06	0	0.00	2	66.40	65.50	-2	749	-0.27%
2023/12/05	1	66.40	6	66.05	66.70	-5	739	-0.68%
2023/12/04	2	66.20	9	66.68	66.30	-7	739	-0.95%
2023/12/01	7	66.51	42	66.50	66.40	-35	734	-4.77%
2023/11/30	3	66.93	13	66.66	66.90	-10	735	-1.36%
2023/11/29	0	0.00	5	66.86	67.00	-5	728	-0.69%
2023/11/28	2	65.30	7	65.76	66.40	-5	718	-0.70%
2023/11/27	3	65.70	18	65.64	65.40	-15	719	-2.08%
2023/11/24	4	66.10	0	0.00	66.10	4	710	0.56%
2023/11/23	116	67.39	3	67.23	67.30	113	685	16.49%	大買/鉅額交易
2023/11/22	1	66.30	0	0.00	65.10	1	603	0.17%
2023/11/13	0	0.00	2	62.50	62.30	-2	545	-0.37%
2023/11/10	2	62.05	0	0.00	62.00	2	547	0.37%
2023/11/09	3	62.73	3	62.60	62.40	0	553	0.00%
2023/11/03	0	0.00	1	64.20	62.80	-1	598	-0.17%
2023/10/30	0	0.00	1	61.30	61.50	-1	698	-0.14%
2023/10/26	2.2	61.03	2	61.10	60.90	0.2	712	0.03%
2023/10/19	2	60.90	0	0.00	60.70	2	735	0.27%
2023/10/18	5	60.50	0	0.00	61.70	5	736	0.68%
2023/09/26	1	64.00	5	63.96	63.10	-4	1,009	-0.40%
2023/09/25	4	63.80	2	63.60	64.10	2	1,006	0.20%
2023/09/22	2	63.20	0	0.00	63.30	2	1,016	0.20%
2023/09/21	0.2	63.28	0	0.00	62.90	0.2	1,029	0.02%
2023/09/19	0.1	65.30	6	65.42	65.10	-5.9	1,039	-0.57%
2023/09/18	2	65.70	0	0.00	65.70	2	1,046	0.19%
2023/09/15	4	65.25	0	0.00	65.30	4	1,042	0.38%
2023/09/11	4	63.10	4	63.08	63.10	0	1,134	0.00%
2023/09/05	2	64.60	2	64.90	65.10	0	1,286	0.00%
2023/09/04	0	0.00	4	63.85	64.30	-4	1,283	-0.31%
2023/08/31	2	63.80	0	0.00	63.80	2	1,298	0.15%
2023/08/30	2.2	63.00	0	0.00	63.00	2.2	1,307	0.17%
2023/08/29	2	62.90	4	62.85	63.00	-2	1,332	-0.15%
2023/08/28	2	62.40	6	62.37	62.20	-4	1,453	-0.28%
2023/08/18	7	62.44	2	62.40	62.20	5	1,487	0.34%
2023/08/17	18	62.50	0	0.00	62.80	18	1,487	1.21%
2023/08/15	0	0.00	2	62.50	62.50	-2	1,479	-0.14%
2023/08/14	27	62.79	0	0.00	62.00	27	1,480	1.82%
2023/08/10	2	65.50	2	65.20	65.00	0	1,467	0.00%
2023/08/09	0	0.00	10	66.52	66.60	-10	1,457	-0.69%
2023/08/08	10	67.10	12	66.95	67.10	-2	1,458	-0.14%
2023/08/07	2	67.00	6	67.40	67.40	-4	1,454	-0.28%
2023/08/04	2	64.30	278	64.68	65.50	-276	1,421	-19.41%	大賣/鉅額交易
2023/08/02	265	67.92	6	66.43	65.70	259	1,408	18.38%	大買/鉅額交易
2023/08/01	4	64.90	0	0.00	64.60	4	1,340	0.30%
2023/07/31	6	64.75	0	0.00	64.10	6	1,335	0.45%
2023/07/28	0	0.00	2	64.30	64.80	-2	1,330	-0.15%
2023/07/26	2	64.90	0	0.00	64.30	2	1,323	0.15%
2023/07/25	0.1	65.20	0	0.00	65.00	0.1	1,321	0.00%
2023/07/24	6	65.20	6	64.40	64.50	0	1,318	0.00%
2023/07/21	3	65.40	1	65.80	65.80	2	1,309	0.15%
2023/07/19	6	67.28	0	0.00	66.30	6	1,310	0.46%
2023/07/18	10	67.40	14	66.54	66.30	-4	1,307	-0.31%
2023/07/17	2	67.10	0	0.00	67.60	2	1,305	0.15%
2023/07/14	2	67.20	3	67.70	67.50	-1	1,307	-0.08%
2023/07/13	2	69.20	0	0.00	67.90	2	1,311	0.15%
2023/07/11	0	0.00	22	68.50	68.30	-22	1,300	-1.69%
2023/07/10	23	67.70	7	67.96	67.40	16	1,282	1.25%
2023/07/07	7	66.56	0	0.00	67.00	7	1,231	0.57%
2023/07/06	0	0.00	12	67.40	67.90	-12	1,194	-1.00%
2023/07/05	3	66.50	10	66.37	66.10	-7	1,169	-0.60%
2023/06/30	1	64.90	9	64.73	64.30	-8	1,142	-0.70%
2023/06/29	2	65.90	0	0.00	66.30	2	1,134	0.18%
2023/06/27	4	65.20	0	0.00	64.40	4	1,133	0.35%
2023/06/26	2	65.80	0	0.00	65.90	2	1,125	0.18%
2023/06/21	5	66.78	8	67.09	66.80	-3	1,129	-0.27%
2023/06/20	1	67.50	0	0.00	66.60	1	1,132	0.09%
2023/06/19	2	68.30	1	67.40	67.20	1	1,128	0.09%
2023/06/16	4	68.30	0	0.00	68.10	4	1,122	0.36%
2023/06/14	1	68.00	3	69.30	68.00	-2	1,043	-0.19%
2023/06/13	6	65.87	0	0.00	66.20	6	924	0.65%
2023/06/09	5	65.80	0	0.00	65.60	5	942	0.53%
2023/06/07	0	0.00	10	65.82	66.10	-10	1,035	-0.97%
2023/06/06	5	65.54	65.2	65.60	65.60	-60.2	1,075	-5.59%
2023/06/05	3	66.73	1.1	67.09	66.80	1.9	1,138	0.17%
2023/06/02	0.1	66.30	9	65.97	66.00	-8.9	1,430	-0.62%
2023/06/01	90.2	67.49	15	68.79	66.80	75.2	1,630	4.61%
2023/05/29	0	0.00	3	65.20	65.20	-3	1,514	-0.20%
2023/05/25	0	0.00	2	64.40	64.20	-2	1,509	-0.13%
2023/05/24	0	0.00	2	63.85	64.60	-2	1,516	-0.13%
2023/05/23	2	64.30	0.1	64.30	64.20	2	1,527	0.13%
2023/05/17	6	63.90	7	63.83	64.00	-1	1,533	-0.07%
2023/05/16	2	63.00	3	62.60	62.60	-1	1,514	-0.07%
2023/05/12	0	0.00	76	62.01	62.00	-76	1,516	-5.01%
2023/05/11	6	62.17	0	0.00	61.80	6	1,521	0.39%
2023/05/09	3	62.80	1	62.60	62.60	2	1,534	0.13%
2023/05/03	6	63.50	7	63.49	63.50	-1	1,681	-0.06%
2023/04/25	1	64.00	46	62.81	62.80	-45	1,682	-2.67%
2023/04/21	0	0.00	4	64.30	64.30	-4	1,669	-0.24%
2023/04/20	0	0.00	6	65.52	65.50	-6	1,662	-0.36%
2023/04/19	0	0.00	4	66.68	66.60	-4	1,661	-0.24%
2023/04/18	5	68.18	10	67.31	67.30	-5	1,661	-0.30%
2023/04/17	5	68.50	1	68.60	68.50	4	1,643	0.24%
2023/04/14	5	67.26	0.2	67.25	67.00	4.8	1,613	0.30%
2023/04/13	0.2	67.48	0	0.00	66.80	0.2	1,603	0.01%
2023/04/12	0	0.00	0.1	67.10	67.10	-0.1	1,584	-0.01%
2023/04/11	0.1	67.20	0	0.00	67.10	0.1	1,579	0.01%
2023/04/07	0	66.20	0	0.00	65.50	0	1,548	0.00%
2023/03/29	0	0.00	1	65.50	65.50	-1	1,530	-0.07%
2023/03/28	0.1	65.50	0	0.00	65.30	0.1	1,527	0.01%
2023/03/27	0	0.00	3	66.10	66.10	-3	1,517	-0.20%
2023/03/21	0.2	65.69	14	65.50	65.60	-13.8	1,494	-0.92%
2023/03/20	37	64.90	0	0.00	64.90	37	1,489	2.48%
2023/03/15	0	0.00	9	65.80	65.00	-9	1,475	-0.61%
2023/03/14	0	0.00	14	65.42	64.90	-14	1,469	-0.95%
2023/03/13	3	65.33	25	65.84	66.20	-22	1,460	-1.51%
2023/03/10	4	67.85	60	67.92	67.60	-56	1,441	-3.88%
2023/03/09	2	70.50	32	70.74	70.30	-30	1,400	-2.14%
2023/03/08	13	70.48	14	70.96	70.60	-1	1,394	-0.07%
2023/03/07	100	72.62	99	72.88	72.40	1	1,322	0.08%
2023/03/06	122	70.61	4.1	70.10	72.00	117.9	1,015	11.61%	大買/鉅額交易
2023/03/03	2	65.30	1	65.00	65.50	1	792	0.13%
2023/02/23	2	65.80	0	0.00	65.80	2	814	0.25%
2023/02/22	4	65.15	0	0.00	65.40	4	909	0.44%
2023/02/21	4	66.40	2	66.60	67.10	2	961	0.21%
2023/02/20	0	0.00	4	65.70	66.10	-4	957	-0.42%
2023/02/17	3	65.30	1	65.40	65.30	2	960	0.21%
2023/02/16	2	64.70	0	0.00	64.90	2	964	0.21%
2023/02/15	1	64.70	5	64.22	64.40	-4	986	-0.41%
2023/02/14	0	0.00	2	65.10	65.10	-2	1,015	-0.20%
2023/02/10	0	0.00	6	65.25	64.80	-6	1,044	-0.57%
2023/02/09	0	0.00	1	66.00	65.80	-1	1,051	-0.10%
2023/02/08	0	0.00	1	66.50	66.60	-1	1,059	-0.09%
2023/02/07	4	66.80	0	0.00	67.10	4	1,084	0.37%
2023/02/06	2	66.70	0	0.00	66.50	2	1,082	0.18%
2023/02/03	8	66.76	1	66.40	67.20	7	1,079	0.65%
2023/02/02	12	67.29	36	67.05	67.10	-24	1,066	-2.25%
2023/02/01	93	65.64	2	64.70	66.00	91	986	9.22%
2023/01/31	36	63.44	0	0.00	63.70	36	961	3.74%
2023/01/30	4	62.28	1	62.10	62.10	3	959	0.31%
2023/01/12	2	62.60	2	62.90	62.60	0	1,016	0.00%
2023/01/11	6	63.30	0	0.00	62.90	6	1,027	0.58%
2023/01/10	0	0.00	2	63.20	63.60	-2	1,034	-0.19%
2023/01/09	2	63.30	1.3	62.80	63.30	0.7	1,039	0.07%
2023/01/06	2.3	61.59	1	62.50	62.50	1.3	1,037	0.13%
2023/01/05	2	61.60	0	0.00	61.10	2	1,044	0.19%
2023/01/03	2	60.80	0	0.00	61.00	2	1,059	0.19%
2022/12/30	0	0.00	2	60.90	60.50	-2	1,062	-0.19%
2022/12/28	0	0.00	3	60.20	60.20	-3	1,085	-0.28%
2022/12/26	0	0.00	2	61.70	61.30	-2	1,122	-0.18%
2022/12/23	2	61.80	2	61.50	61.60	0	1,189	0.00%
2022/12/22	2	62.40	2	62.40	62.40	0	1,193	0.00%
2022/12/21	5	61.76	3	61.87	62.00	2	1,211	0.17%
2022/12/20	5	61.60	3	62.10	61.40	2	1,217	0.16%
2022/12/16	0	0.00	2	63.20	63.20	-2	1,229	-0.16%
2022/12/15	2	64.30	2	64.20	64.20	0	1,232	0.00%
2022/12/08	0	0.00	4	63.90	63.80	-4	1,244	-0.32%
2022/12/07	3	63.77	3	63.37	63.30	0	1,251	0.00%
2022/12/06	1	65.40	15	65.64	64.40	-14	1,247	-1.12%
2022/12/02	0	0.00	2	66.70	66.20	-2	1,238	-0.16%
2022/12/01	0	0.00	4	65.83	65.70	-4	1,230	-0.33%
2022/11/30	2	66.00	0	0.00	66.00	2	1,236	0.16%
2022/11/28	0	0.00	4	63.40	63.90	-4	1,230	-0.32%
2022/11/25	0	0.00	6	63.75	63.40	-6	1,279	-0.47%
2022/11/24	2	63.70	2	63.60	64.10	0	1,282	0.00%
2022/11/23	1	63.00	1	63.30	63.20	0	1,297	0.00%
2022/11/22	10	63.30	0	0.00	63.50	10	1,297	0.77%
2022/11/21	7	64.91	5	65.64	64.20	2	1,296	0.15%
2022/11/18	11	66.58	8	66.60	66.00	3	1,280	0.23%
2022/11/17	16	65.53	0	0.00	65.30	16	1,185	1.35%
2022/11/16	0	0.00	1	64.10	63.70	-1	1,131	-0.09%
2022/11/15	1	64.40	2	64.15	64.40	-1	1,143	-0.09%
2022/11/14	0	0.00	2	64.00	64.00	-2	1,144	-0.17%
2022/11/11	0	0.00	10	64.20	63.70	-10	1,148	-0.87%
2022/11/10	0	0.00	6	64.00	63.30	-6	1,151	-0.52%
2022/11/08	1	62.90	7	63.16	62.80	-6	1,252	-0.48%
2022/11/07	0	0.00	10	62.07	62.40	-10	1,249	-0.80%
2022/11/04	1	61.40	7	61.60	61.70	-6	1,305	-0.46%
2022/11/03	0	0.00	2	59.20	61.10	-2	1,352	-0.15%
2022/11/01	0	0.00	2	58.00	57.90	-2	1,315	-0.15%
2022/10/31	0	0.00	2	57.30	57.30	-2	1,317	-0.15%
2022/10/28	2	55.85	5	56.12	55.70	-3	1,317	-0.23%
2022/10/27	3	57.30	223	56.62	57.30	-220	1,322	-16.63%	大賣/鉅額交易
2022/10/26	1	56.70	2	57.40	56.50	-1	1,320	-0.08%
2022/10/24	2	59.60	0	0.00	58.90	2	1,310	0.15%
2022/10/20	0	0.00	4	59.20	60.40	-4	1,296	-0.31%
2022/10/18	4	58.85	2	58.90	59.00	2	1,304	0.15%
2022/10/17	2	55.90	0	0.00	58.40	2	1,311	0.15%
2022/10/13	4	57.70	0	0.00	56.30	4	1,329	0.30%
2022/10/12	2	58.00	2	57.55	58.50	0	1,324	0.00%
2022/10/11	0	0.00	2	58.30	58.30	-2	1,355	-0.15%
2022/10/05	1	58.50	1	58.00	58.50	0	1,464	0.00%
2022/10/03	6	56.70	16	57.98	56.60	-10	1,452	-0.69%
2022/09/30	13	55.92	5	56.76	57.60	8	1,450	0.55%
2022/09/28	1	53.90	9	54.22	53.50	-8	1,428	-0.56%
2022/09/27	0	0.00	8	56.13	56.60	-8	1,429	-0.56%
2022/09/26	0	0.00	4	56.48	55.80	-4	1,437	-0.28%
2022/09/23	2	59.50	3	59.20	58.90	-1	1,462	-0.07%
2022/09/22	1	60.10	5	60.02	59.80	-4	1,475	-0.27%
2022/09/21	4	61.10	0	0.00	60.50	4	1,470	0.27%
2022/09/20	0	0.00	4	62.00	61.90	-4	1,464	-0.27%
2022/09/19	4	62.85	2	61.80	61.50	2	1,470	0.14%
2022/09/16	2	62.50	11	62.50	62.50	-9	1,475	-0.61%
2022/09/15	1	64.10	0	0.00	63.80	1	1,477	0.07%
2022/09/12	4	64.00	0	0.00	64.30	4	1,507	0.27%
2022/09/07	0	0.00	2	62.80	62.60	-2	1,527	-0.13%
2022/09/05	0.1	63.10	0	0.00	62.40	0.1	1,516	0.01%
2022/09/02	0	0.00	2	64.40	64.40	-2	1,509	-0.13%
2022/09/01	3	66.70	6	65.20	64.90	-3	1,511	-0.20%
2022/08/31	2	65.80	2	65.80	65.90	0	1,462	0.00%
2022/08/30	4	64.90	2	65.30	65.30	2	1,456	0.14%
2022/08/29	0	0.00	1	63.80	64.00	-1	1,438	-0.07%
2022/08/26	2	66.60	0	0.00	66.60	2	1,440	0.14%
2022/08/23	10	64.92	0	0.00	65.30	10	1,438	0.70%
2022/08/19	4	67.05	0	0.00	67.30	4	1,413	0.28%
2022/08/18	2	67.00	0.1	67.00	67.10	1.9	1,409	0.13%
2022/08/17	14	67.42	0	0.00	67.30	14	1,404	1.00%
2022/08/16	14	67.71	13	66.82	67.80	1	1,383	0.07%
2022/08/15	23	67.72	39	67.97	67.50	-16	1,348	-1.19%
2022/08/12	0	0.00	3	64.60	64.70	-3	1,247	-0.24%
2022/08/11	12	65.62	13	65.60	65.30	-1	1,241	-0.08%
2022/08/10	8	64.68	2	64.60	64.90	6	1,185	0.51%
2022/08/04	2	60.50	2	60.00	61.00	0	1,154	0.00%
2022/08/03	3	61.27	3	61.00	60.40	0	1,156	0.00%
2022/08/01	0	0.00	4	62.73	62.50	-4	1,266	-0.32%
2022/07/29	1.1	62.42	2	62.40	62.50	-0.9	1,269	-0.07%
2022/07/28	0	0.00	2	62.50	61.40	-2	1,264	-0.16%
2022/07/27	0	0.00	2	61.80	62.20	-2	1,257	-0.16%
2022/07/22	0	0.00	2	63.40	62.30	-2	1,225	-0.16%
2022/07/20	2	62.20	0	0.00	61.60	2	1,235	0.16%
2022/07/18	7	62.10	8	62.30	61.90	-1	1,229	-0.08%
2022/07/15	2	62.20	9	61.98	62.50	-7	1,197	-0.58%
2022/07/14	14	59.36	0	0.00	59.80	14	1,139	1.23%
2022/07/13	5	57.46	3	57.60	57.40	2	1,110	0.18%
2022/07/08	2.1	58.02	3	57.27	57.40	-0.9	1,082	-0.08%
2022/07/07	0	0.00	2	56.30	56.20	-2	1,059	-0.19%
2022/07/06	0	0.00	2	57.90	56.00	-2	1,034	-0.19%
2022/07/05	8	57.53	3	58.63	58.40	5	1,026	0.49%
2022/07/04	33	57.59	5	57.56	56.90	28	1,014	2.76%
2022/07/01	100	61.70	102	61.65	56.90	-2	1,010	-0.20%	大賣/
2022/06/30	1	61.90	12	61.95	61.70	-11	980	-1.12%
2022/06/29	0	0.00	3	64.37	64.50	-3	965	-0.31%
2022/06/28	1	64.80	2	65.10	64.80	-1	966	-0.10%
2022/06/27	2	66.00	0	0.00	66.10	2	978	0.20%
2022/06/22	0	0.00	2	63.40	63.00	-2	987	-0.20%
2022/06/20	2	62.10	4	62.65	61.20	-2	990	-0.20%
2022/06/17	0	0.00	2	65.50	64.80	-2	972	-0.21%
2022/06/16	0	0.00	1	67.30	66.00	-1	961	-0.10%
2022/06/15	74	67.92	0.1	73.20	67.20	73.9	980	7.54%
2022/06/14	1	66.50	3	66.70	66.70	-2	982	-0.20%
2022/06/13	4	67.90	0	0.00	67.00	4	992	0.40%
2022/06/09	2	69.50	0	0.00	69.70	2	985	0.20%
2022/06/08	3	70.07	1	69.80	69.40	2	998	0.20%
2022/06/06	7	69.20	1	69.40	69.00	6	1,022	0.59%
2022/06/01	2	69.20	5	69.52	69.20	-3	1,069	-0.28%
2022/05/30	2	67.90	0	0.00	67.90	2	1,087	0.18%
2022/05/26	10	67.04	1	67.40	66.70	9	1,106	0.81%
2022/05/25	2	66.95	1	66.60	66.90	1	1,121	0.09%
2022/05/24	1	66.90	1	66.30	65.60	0	1,166	0.00%
2022/05/19	3	66.00	4	65.80	66.50	-1	1,216	-0.08%
2022/05/17	5	64.90	1	65.00	65.30	4	1,249	0.32%
2022/05/16	8	63.81	0	0.00	63.30	8	1,309	0.61%
2022/05/13	23	62.97	3	62.90	63.00	20	1,330	1.50%
2022/05/12	3	63.80	7	63.03	62.00	-4	1,348	-0.30%
2022/05/11	1	63.40	7	63.84	63.20	-6	1,350	-0.44%
2022/05/10	23	61.16	6	64.20	65.00	17	1,365	1.25%
2022/05/09	2.1	65.23	38	64.07	63.90	-35.9	1,350	-2.66%
2022/05/06	2	70.60	2	70.40	70.90	0	1,297	0.00%
2022/05/03	2	70.55	2	70.50	71.30	0	1,356	0.00%
2022/04/26	0	0.00	10	71.45	71.30	-10	1,416	-0.71%
2022/04/25	0	0.00	6	71.78	70.90	-6	1,432	-0.42%
2022/04/22	0	0.00	8	74.74	74.70	-8	1,436	-0.56%
2022/04/21	21	76.11	0	0.00	76.20	21	1,500	1.40%
2022/04/20	20	75.34	0	0.00	75.20	20	1,525	1.31%
2022/04/19	1	74.60	0	0.00	74.60	1	1,571	0.06%
2022/04/18	4	73.77	19	73.68	73.70	-15	1,630	-0.92%
2022/04/15	0	0.00	8	74.60	74.60	-8	1,656	-0.48%
2022/04/14	0	0.00	1	76.20	76.40	-1	1,739	-0.06%
2022/04/13	2	75.90	0	0.00	76.20	2	1,784	0.11%
2022/04/12	31	75.10	4	74.75	74.60	27	1,877	1.44%
2022/04/11	8	76.91	6	76.83	75.10	2	2,042	0.10%
2022/04/08	0	0.00	14	77.49	77.50	-14	2,098	-0.67%
2022/04/07	2	76.10	19	77.11	76.10	-17	2,140	-0.79%
2022/04/06	3	77.73	1	78.40	77.70	2	2,278	0.09%
2022/04/01	1	78.60	1	78.90	78.60	0	2,306	0.00%
2022/03/31	2	79.20	3	79.13	79.00	-1	2,343	-0.04%
2022/03/30	7	80.46	4	80.03	79.90	3	2,374	0.13%
2022/03/29	2.1	79.62	4	80.10	79.60	-1.9	2,405	-0.08%
2022/03/28	4	77.80	10	78.19	78.90	-6	2,457	-0.24%
2022/03/25	0	0.00	6	79.07	78.30	-6	2,557	-0.23%
2022/03/24	2	78.80	0	0.00	79.30	2	2,612	0.08%
2022/03/23	0	0.00	1	79.10	79.70	-1	2,736	-0.04%
2022/03/22	2	78.15	1	78.30	78.50	1	2,802	0.04%
2022/03/21	1	78.40	48	79.01	78.40	-47	2,871	-1.64%
2022/03/18	4	77.48	65	77.12	77.20	-61	2,977	-2.05%
2022/03/17	1	78.00	0	0.00	77.90	1	3,123	0.03%
2022/03/16	4	75.70	0	0.00	75.10	4	3,204	0.12%
2022/03/15	50	75.89	0	0.00	75.20	50	3,383	1.48%
2022/03/14	4	77.30	2	77.80	77.40	2	3,655	0.05%
2022/03/10	16	78.26	0	0.00	78.20	16	4,261	0.38%
2022/03/09	2	75.40	17	75.94	76.30	-15	4,438	-0.34%
2022/03/08	3.1	76.53	5	75.20	75.00	-1.9	4,797	-0.04%
2022/03/07	7	77.96	9	77.09	77.30	-2	5,230	-0.04%
2022/03/04	2	80.90	1	80.90	80.80	1	5,903	0.02%
2022/03/02	2	81.90	0	0.00	82.40	2	6,633	0.03%
2022/02/25	0	0.00	26	81.15	80.90	-26	7,133	-0.36%
2022/02/24	3	80.50	10	81.66	80.10	-7	7,408	-0.09%
2022/02/23	5	84.30	0	0.00	84.00	5	8,140	0.06%
2022/02/22	1.1	83.78	30	84.21	83.80	-28.9	8,544	-0.34%
2022/02/21	0	0.00	2	87.20	86.60	-2	8,875	-0.02%
2022/02/18	3	87.47	0	0.00	87.50	3	8,995	0.03%
2022/02/17	1	88.60	16	89.24	88.30	-15	9,348	-0.16%
2022/02/16	1	89.50	14	89.15	87.70	-13	9,614	-0.14%
2022/02/15	9	87.50	0	0.00	87.20	9	9,597	0.09%
2022/02/14	3	86.17	1	86.50	85.80	2	9,604	0.02%
2022/02/11	21	88.17	1	88.20	87.90	20	9,606	0.21%
2022/02/09	39.1	88.76	2.4	88.88	89.00	36.7	9,660	0.38%
2022/02/08	46.4	88.23	1	87.00	88.20	45.4	9,651	0.47%
2022/02/07	1	85.20	7	84.93	85.70	-6	9,673	-0.06%
2022/01/26	4	84.45	31	84.86	84.00	-27	9,742	-0.28%
2022/01/25	2	85.60	30	84.81	84.20	-28	9,806	-0.29%
2022/01/24	27	85.29	18	84.13	85.90	9	9,935	0.09%
2022/01/21	8	86.53	16	86.32	85.50	-8	10,050	-0.08%
2022/01/19	2	88.30	17	87.85	87.70	-15	10,315	-0.15%
2022/01/17	7	87.49	3	87.60	88.80	4	10,459	0.04%
2022/01/14	1	87.10	67	86.56	87.00	-66	10,445	-0.63%
2022/01/13	0.1	88.40	24	88.90	88.90	-23.9	10,393	-0.23%
2022/01/12	4	89.25	24	89.19	88.60	-20	10,380	-0.19%
2022/01/11	13	90.83	21	89.46	89.20	-8	10,346	-0.08%
2022/01/07	1	90.50	43	91.56	91.00	-42	10,265	-0.41%
2022/01/06	10	94.00	18	93.92	93.90	-8	10,182	-0.08%
2022/01/05	10	95.92	13	95.29	95.20	-3	10,147	-0.03%
2022/01/04	13.2	96.21	68	96.67	96.90	-54.8	10,056	-0.54%
2022/01/03	61	94.63	5	94.80	95.00	56	9,897	0.57%
2021/12/30	4	93.90	0	0.00	93.90	4	9,850	0.04%
2021/12/29	5	94.58	8	95.58	93.60	-3	9,816	-0.03%
2021/12/28	11	93.11	13	93.45	93.90	-2	9,685	-0.02%
2021/12/27	4	94.08	29	94.09	94.00	-25	9,668	-0.26%
2021/12/24	7	92.79	2	92.90	92.70	5	9,660	0.05%
2021/12/23	6	94.07	30.1	93.72	93.80	-24.1	9,637	-0.25%
2021/12/22	12	94.15	9	94.62	94.00	3	9,623	0.03%
2021/12/21	31	93.56	16	93.48	93.70	15	9,564	0.16%
2021/12/20	0.1	92.30	27	92.19	92.00	-26.9	9,464	-0.28%
2021/12/17	15	92.11	13	91.89	91.20	2	9,411	0.02%
2021/12/16	21	93.91	3	93.33	94.20	18	9,293	0.19%
2021/12/15	17	92.61	5	92.60	92.10	12	9,227	0.13%
2021/12/14	3	92.07	40	92.31	92.00	-37	9,170	-0.40%
2021/12/13	10	94.06	51	94.55	93.80	-41	9,086	-0.45%
2021/12/10	6	96.30	163	96.09	95.50	-157	8,940	-1.76%	大賣/鉅額交易
2021/12/09	33	98.23	159	97.59	96.90	-126	8,845	-1.42%	大賣/鉅額交易
2021/12/08	134	99.36	82	99.04	98.50	52	8,661	0.60%	大買/
2021/12/07	26	98.92	51	97.59	97.10	-25	8,383	-0.30%
2021/12/06	85	99.60	64	99.18	97.60	21	8,243	0.25%
2021/12/03	101	97.10	90	97.94	96.90	11	7,806	0.14%	大買/
2021/12/02	99	99.26	100.2	98.52	97.00	-1.2	7,640	-0.02%
2021/12/01	74.1	99.45	75.1	99.37	101.50	-1	7,293	-0.01%
2021/11/30	290.1	99.37	151	98.95	99.10	139.1	6,853	2.03%	大買/大賣/鉅額交易
2021/11/29	134	93.62	154	93.00	94.10	-20	6,181	-0.32%	大買/大賣/
2021/11/26	105	96.89	208.1	96.89	96.40	-103.1	6,102	-1.69%	大買/大賣/鉅額交易
2021/11/25	63.1	96.59	74	96.83	95.00	-10.9	5,614	-0.19%
2021/11/24	32	93.59	15	93.69	93.60	17	5,292	0.32%
2021/11/23	56	93.89	83	94.28	92.70	-27	5,125	-0.53%
2021/11/22	125.1	98.12	164	97.69	97.50	-38.9	4,867	-0.80%	大買/大賣/
2021/11/19	200	93.70	159.2	93.59	93.30	40.8	4,204	0.97%	大買/大賣/
2021/11/18	258	90.96	58	91.53	90.60	200	3,805	5.26%	大買/鉅額交易
2021/11/17	3	87.83	135	87.11	87.10	-132	3,454	-3.82%	大賣/鉅額交易
2021/11/16	21	89.94	24	89.91	89.80	-3	3,338	-0.09%
2021/11/15	2	91.10	8	93.38	94.30	-6	2,987	-0.20%
2021/11/12	8	86.63	0	0.00	85.80	8	2,733	0.29%
2021/11/11	1	85.70	7	85.03	85.90	-6	2,700	-0.22%
2021/11/10	3	85.70	39	85.64	85.70	-36	2,730	-1.32%
2021/11/09	6	85.15	48	84.87	84.90	-42	2,747	-1.53%
2021/11/08	18	86.47	49	84.39	84.10	-31	2,768	-1.12%
2021/11/05	0	0.00	72	86.86	87.10	-72	2,769	-2.60%
2021/11/04	0	0.00	1	87.40	87.60	-1	2,776	-0.04%
2021/11/03	164	88.61	1	89.00	87.30	163	2,807	5.81%	大買/鉅額交易
2021/11/02	2	87.05	106	86.45	86.20	-104	2,751	-3.78%	大賣/鉅額交易
2021/11/01	73	90.20	0	0.00	87.70	73	2,682	2.72%
2021/10/29	50	88.09	2	88.30	88.50	48	2,551	1.88%
2021/10/28	116	87.76	1	87.40	87.60	115	2,440	4.71%	大買/鉅額交易
2021/10/27	3	83.17	26	83.09	83.60	-23	2,248	-1.02%
2021/10/26	30	81.53	5	81.68	81.00	25	2,177	1.15%
2021/10/21	0.1	76.90	0	0.00	76.20	0.1	2,199	0.00%
2021/10/20	0	77.00	0	0.00	77.60	0	2,283	0.00%
2021/10/14	1	74.10	1	74.60	74.60	0	2,590	0.00%
2021/10/13	0	0.00	14	73.09	72.80	-14	2,665	-0.53%
2021/10/05	1	73.20	0	0.00	73.50	1	3,752	0.03%
2021/10/04	34	71.50	4	72.30	71.50	30	3,780	0.79%
2021/10/01	0	0.00	1.2	73.48	73.50	-1.2	3,819	-0.03%
2021/09/30	25	76.80	0	0.00	76.80	25	3,870	0.65%
2021/09/29	1.1	76.09	2	76.50	75.70	-0.9	4,236	-0.02%
2021/09/27	0	0.00	5.1	80.00	79.50	-5.1	4,375	-0.12%
2021/09/24	1.1	79.75	8	79.60	80.10	-6.9	4,502	-0.15%
2021/09/23	4	79.60	0	0.00	79.40	4	4,629	0.09%
2021/09/22	4	79.10	5	78.72	79.20	-1	4,870	-0.02%
2021/09/15	2	79.25	0	0.00	79.50	2	5,953	0.03%
2021/09/14	74	79.30	0	0.00	79.40	74	5,957	1.24%
2021/09/13	0	0.00	4	78.93	79.00	-4	5,972	-0.07%
2021/09/08	2	79.30	0	0.00	78.20	2	6,034	0.03%
2021/09/07	34	80.05	3	79.73	80.80	31	6,014	0.52%
2021/09/06	0	0.00	1	82.80	81.10	-1	6,010	-0.02%
2021/09/03	2	82.75	0	0.00	82.30	2	6,001	0.03%
2021/09/01	18	86.32	14	86.10	84.40	4	5,976	0.07%
2021/08/27	1	83.50	0	0.00	83.00	1	5,834	0.02%
2021/08/26	2	83.75	0	0.00	84.40	2	5,837	0.03%
2021/08/25	1.1	84.44	1	84.90	83.40	0.1	5,850	0.00%
2021/08/20	1	78.60	0	0.00	78.60	1	5,873	0.02%
2021/08/19	2	78.70	0	0.00	78.50	2	5,897	0.03%
2021/08/18	1	78.50	0	0.00	80.70	1	5,935	0.02%
2021/08/17	2	79.65	40	78.78	78.50	-38	5,938	-0.64%
2021/08/16	1	79.80	65	79.79	79.90	-64	5,943	-1.08%
2021/08/12	1	85.50	0	0.00	85.50	1	5,910	0.02%
2021/08/11	2	83.85	44	81.88	81.50	-42	5,905	-0.71%
2021/08/10	1	85.00	24	84.98	85.30	-23	5,891	-0.39%
2021/08/09	2	87.60	3	86.47	86.00	-1	5,919	-0.02%
2021/08/06	1	84.90	113.1	85.62	84.80	-112.1	5,888	-1.90%	大賣/鉅額交易
2021/08/05	0	0.00	6	86.65	86.00	-6	5,938	-0.10%
2021/08/04	0	0.00	207.5	86.45	86.10	-207.5	6,030	-3.44%	大賣/鉅額交易
2021/08/03	288	87.82	0.1	87.30	88.00	287.9	6,078	4.74%	大買/鉅額交易
2021/08/02	3	86.53	0	0.00	86.60	3	6,180	0.05%
2021/07/30	13	86.68	0	0.00	85.80	13	6,216	0.21%
2021/07/29	17	86.51	0	0.00	87.10	17	6,226	0.27%
2021/07/28	0	0.00	265	85.39	85.90	-265	6,249	-4.24%	大賣/鉅額交易
2021/07/27	15.3	89.77	5	91.44	89.30	10.3	6,322	0.16%
2021/07/26	187.5	91.78	1	92.00	91.70	186.5	6,284	2.97%	大買/鉅額交易
2021/07/23	1	90.50	11	89.69	89.20	-10	6,240	-0.16%
2021/07/22	32	89.05	11	89.03	89.20	21	6,484	0.32%
2021/07/21	5	89.28	1	89.10	88.20	4	6,516	0.06%
2021/07/20	0	0.00	130	86.36	86.60	-130	6,441	-2.02%	大賣/鉅額交易
2021/07/19	1	89.50	16	89.86	89.50	-15	6,373	-0.24%
2021/07/16	4	91.70	18	91.30	91.30	-14	6,365	-0.22%
2021/07/15	1	90.80	1	90.80	90.40	0	6,363	0.00%
2021/07/14	26	92.53	24	92.00	90.60	2	6,334	0.03%
2021/07/13	323	98.42	221.3	97.14	92.20	101.7	6,255	1.63%	大買/大賣/鉅額交易
2021/07/12	81.3	93.51	8.5	92.92	94.30	72.8	5,656	1.29%
2021/07/09	4	91.05	2	90.80	90.20	2	5,498	0.04%
2021/07/08	0	0.00	1	90.40	91.10	-1	5,553	-0.02%
2021/07/07	1	90.51	4	90.90	90.80	-3	5,573	-0.05%
2021/07/06	29	93.37	22	93.96	92.10	7	5,563	0.13%
2021/07/05	35	91.90	5.2	91.57	91.60	29.8	5,337	0.56%
2021/07/02	18.2	90.12	0	0.00	89.20	18.2	5,510	0.33%
2021/07/01	2.5	88.04	31	89.54	88.00	-28.5	5,490	-0.52%
2021/06/30	5	92.30	47	92.00	92.00	-42	5,433	-0.77%
2021/06/29	214	90.99	185	90.51	92.50	29	5,408	0.54%	大買/大賣/
2021/06/28	108	91.99	176	92.85	92.40	-68	5,203	-1.31%	大買/大賣/
2021/06/25	173.1	89.84	17	90.87	91.00	156.1	4,772	3.27%	大買/鉅額交易
2021/06/24	119	85.89	11	85.27	86.20	108	4,312	2.50%	大買/鉅額交易
2021/06/23	10	81.40	0	0.00	81.90	10	4,197	0.24%
2021/06/22	0	0.00	1	81.50	79.70	-1	4,216	-0.02%
2021/06/21	0	0.00	2	81.30	80.80	-2	4,232	-0.05%
2021/06/18	0	0.00	5	82.32	83.30	-5	4,293	-0.12%
2021/06/15	4	82.30	1	82.00	82.00	3	4,576	0.07%
2021/06/08	0	0.00	7	80.04	79.90	-7	4,865	-0.14%
2021/06/07	0	0.00	11	79.16	80.90	-11	5,077	-0.22%
2021/06/02	6	81.08	1	81.60	80.60	5	5,422	0.09%
2021/06/01	11	83.68	1	83.30	82.50	10	5,826	0.17%
2021/05/31	4	82.08	0	0.00	82.00	4	5,898	0.07%
2021/05/28	14	81.06	1	79.90	81.20	13	5,980	0.22%
2021/05/27	1	80.30	0	0.00	79.20	1	6,098	0.02%
2021/05/26	4	80.15	2	79.50	79.00	2	6,293	0.03%
2021/05/25	3	78.30	7	77.93	78.20	-4	6,397	-0.06%
2021/05/24	2	76.90	0	0.00	77.40	2	6,618	0.03%
2021/05/21	8	75.74	0	0.00	76.20	8	6,937	0.12%
2021/05/18	3	73.10	1	70.10	73.60	2	8,963	0.02%
2021/05/17	2	67.00	23	67.84	68.30	-21	8,983	-0.23%
2021/05/13	0	0.00	23	69.24	74.20	-23	9,084	-0.25%
2021/05/12	2	71.15	102	74.83	72.00	-100	9,244	-1.08%	大賣/
2021/05/11	2	77.85	0	0.00	77.60	2	9,154	0.02%
2021/05/10	10	84.23	6	85.07	82.50	4	9,133	0.04%
2021/05/05	1	78.10	1	77.70	77.00	0	9,153	0.00%
2021/05/04	2	78.80	77	79.81	78.10	-75	9,146	-0.82%
2021/05/03	0	0.00	26	86.00	85.60	-26	9,019	-0.29%
2021/04/29	32	89.38	1	89.60	88.70	31	8,986	0.34%
2021/04/28	54	92.43	20	92.74	90.70	34	8,972	0.38%
2021/04/27	21	90.57	5	90.68	91.20	16	8,731	0.18%
2021/04/26	19	88.77	0	0.00	88.90	19	8,680	0.22%
2021/04/23	0	0.00	1	88.20	88.20	-1	8,683	-0.01%
2021/04/22	8	88.43	4	88.60	86.60	4	8,696	0.05%
2021/04/20	6	90.00	0	0.00	90.00	6	8,621	0.07%
2021/04/19	1	88.80	1	88.80	88.80	0	8,673	0.00%
2021/04/16	3	90.33	3	90.27	89.80	0	8,803	0.00%
2021/04/15	64	89.39	0	0.00	89.30	64	8,847	0.72%
2021/04/14	0	0.00	88	86.69	87.40	-88	8,872	-0.99%
2021/04/13	0	0.00	1	88.40	88.10	-1	8,858	-0.01%
2021/04/12	1	91.70	1.1	90.69	90.00	-0.1	8,845	0.00%
2021/04/09	3	91.40	85.3	91.97	90.70	-82.3	8,899	-0.92%
2021/04/08	199.4	93.06	12	93.20	93.30	187.4	8,771	2.14%	大買/鉅額交易
2021/04/07	1	89.40	1	88.50	89.20	0	8,521	0.00%
2021/04/06	1	87.70	0	0.00	87.70	1	8,521	0.01%
2021/04/01	13	90.79	10	90.31	89.70	3	8,460	0.04%
2021/03/29	5	88.74	4	88.60	88.80	1	8,334	0.01%
2021/03/26	3	88.20	5	88.08	88.20	-2	8,323	-0.02%
2021/03/25	1	86.50	0	0.00	86.30	1	8,295	0.01%
2021/03/24	0	0.00	1	88.10	87.50	-1	8,304	-0.01%
2021/03/23	1	87.20	5	86.98	87.10	-4	8,284	-0.05%
2021/03/22	6	90.27	2	90.90	88.80	4	8,227	0.05%
2021/03/19	4	91.58	29	91.27	91.10	-25	8,208	-0.30%
2021/03/18	55	91.32	34	90.92	91.20	21	8,174	0.26%
2021/03/17	3	90.93	86	89.32	89.30	-83	8,218	-1.01%
2021/03/16	101	90.23	3	90.83	89.90	98	8,359	1.17%	大買/
2021/03/12	0	0.00	3	89.37	89.10	-3	8,447	-0.04%
2021/03/11	7	91.70	176	92.29	90.10	-169	8,423	-2.01%	大賣/鉅額交易
2021/03/10	225	90.11	7	90.59	90.40	218	8,239	2.65%	大買/鉅額交易
2021/03/09	10	87.95	3	88.90	89.20	7	8,160	0.09%
2021/03/08	1	90.00	2	89.25	87.00	-1	8,088	-0.01%
2021/03/05	17	90.02	11	89.84	88.10	6	8,016	0.07%
2021/03/04	2	87.55	2	87.60	86.10	0	7,670	0.00%
2021/03/03	7	89.64	10	89.65	89.80	-3	7,702	-0.04%
2021/03/02	9	91.77	123	91.73	88.90	-114	7,600	-1.50%	大賣/鉅額交易
2021/02/26	59	91.66	58.1	92.08	92.00	0.9	7,479	0.01%
2021/02/25	3.1	89.65	46.2	90.49	89.70	-43.1	7,279	-0.59%
2021/02/24	12.2	93.15	14.3	93.78	90.70	-2.2	7,132	-0.03%
2021/02/23	18.3	92.93	29	93.06	93.20	-10.8	6,872	-0.16%
2021/02/22	190.1	98.46	242	99.00	95.80	-51.9	6,549	-0.79%	大買/大賣/
2021/02/19	369	91.64	80	90.47	94.00	289	5,820	4.97%	大買/鉅額交易
2021/02/18	34	83.95	56	84.77	85.50	-22	4,952	-0.44%
2021/02/17	15	77.35	0	0.00	77.80	15	4,570	0.33%
2021/02/05	0	0.00	17	75.51	75.60	-17	4,508	-0.38%
2021/02/04	12	76.93	9	76.57	77.10	3	4,465	0.07%
2021/02/03	24	76.82	41	76.66	75.70	-17	4,357	-0.39%
2021/01/29	10	76.48	10	76.81	73.80	0	4,167	0.00%
2021/01/27	0	74.50	1	75.10	74.80	-1	3,975	-0.03%
2021/01/21	1	73.00	4	70.80	71.00	-3	3,846	-0.08%
2021/01/20	12	73.37	8	72.74	72.10	4	3,809	0.11%
2021/01/19	44	75.49	1	74.30	75.20	43	3,750	1.15%
2021/01/18	6	73.48	0	0.00	73.80	6	3,709	0.16%
2021/01/15	0	0.00	32	77.42	75.50	-32	3,670	-0.87%
2021/01/14	0	0.00	20	77.91	77.70	-20	3,619	-0.55%
2021/01/13	0	0.00	1	76.60	76.70	-1	3,590	-0.03%
2021/01/12	6	77.15	38	76.93	76.10	-32	3,555	-0.90%
2021/01/11	86	79.34	20	78.92	79.90	66	3,465	1.90%
2021/01/08	4	77.63	1	77.60	77.60	3	3,298	0.09%
2021/01/07	4	76.98	6	76.00	77.10	-2	3,212	-0.06%
2021/01/06	2	76.30	44	74.50	74.60	-42	3,156	-1.33%
2021/01/05	10	77.38	10	77.40	77.50	0	3,075	0.00%
2021/01/04	29	77.53	6	77.60	78.00	23	3,019	0.76%
2020/12/31	27	74.73	3	74.53	73.90	24	2,905	0.83%
2020/12/29	25	74.34	3	74.00	73.70	22	2,867	0.77%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/25	0	0.00	3	72.97	72.70	-3	2,798	-0.11%
2020/12/24	6	72.93	0	0.00	72.70	6	2,779	0.22%
2020/12/23	6	71.70	1	71.90	71.70	5	2,781	0.18%
2020/12/22	5	72.10	1	71.60	70.20	4	2,781	0.14%
2020/12/18	11	74.30	8	74.49	73.60	3	2,747	0.11%
2020/12/17	1	72.60	1	72.20	72.30	0	2,701	0.00%
2020/12/16	1	72.50	1	73.60	72.50	0	2,699	0.00%
2020/12/15	3	73.60	1	75.60	72.20	2	2,672	0.07%
2020/12/14	1	75.40	0	0.00	75.50	1	2,592	0.04%
2020/12/11	8	78.48	9	78.24	77.20	-1	2,545	-0.04%
2020/12/10	12	78.73	12	78.78	79.90	0	2,382	0.00%
2020/12/09	16	76.69	10	77.09	78.80	6	2,176	0.28%
2020/12/07	1	72.10	0	0.00	72.50	1	1,922	0.05%
2020/12/03	3	75.57	12	74.98	74.20	-9	1,868	-0.48%
2020/12/02	10	74.34	17	73.26	73.90	-7	1,793	-0.39%
2020/11/30	23	72.91	19	73.47	73.20	4	1,727	0.23%
2020/11/27	3	74.07	2	73.80	74.00	1	1,682	0.06%
2020/11/26	0	0.00	2	70.85	70.70	-2	1,507	-0.13%
2020/11/25	1	70.50	11	70.93	70.20	-10	1,493	-0.67%
2020/11/24	0	0.00	6	70.48	70.60	-6	1,471	-0.41%
2020/11/23	2	70.00	0	0.00	69.70	2	1,450	0.14%
2020/11/20	5	69.78	0	0.00	70.00	5	1,459	0.34%
2020/11/19	0	0.00	5.2	69.31	69.30	-5.2	1,458	-0.35%
2020/11/18	0.2	70.10	1	71.50	70.30	-0.9	1,453	-0.06%
2020/11/17	5	69.36	0	0.00	69.40	5	1,379	0.36%
2020/11/16	0	0.00	1	69.70	68.70	-1	1,424	-0.07%
2020/11/10	8	68.80	9	68.46	68.50	-1	1,405	-0.07%
2020/11/09	0	0.00	3	67.40	67.90	-3	1,366	-0.22%
2020/10/30	1	63.80	0	0.00	63.60	1	1,485	0.07%
2020/10/29	1	63.80	0	0.00	63.90	1	1,514	0.07%
2020/10/21	5	66.50	0	0.00	66.40	5	1,705	0.29%
2020/10/16	0	0.00	13	65.20	64.80	-13	1,906	-0.68%
2020/09/21	0	0.00	1	67.10	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	1	67.60	68.10	-1	3,653	-0.03%
2020/09/14	1	66.70	1	66.20	66.30	0	3,807	0.00%
2020/09/11	1	63.90	0	0.00	64.00	1	3,815	0.03%
2020/09/02	5	67.68	4	67.83	68.20	1	4,182	0.02%
2020/08/28	0	0.00	3	65.77	66.10	-3	4,203	-0.07%
2020/08/27	0	0.00	1	66.10	66.10	-1	4,267	-0.02%
2020/08/26	1	65.90	1	66.70	66.60	0	4,415	0.00%
2020/08/25	1	64.90	1	65.30	65.30	0	4,424	0.00%
2020/08/24	0	0.00	2	64.30	64.30	-2	4,426	-0.05%
2020/08/21	1	64.30	1	65.00	65.00	0	4,434	0.00%
2020/08/20	1	64.40	0	0.00	63.60	1	4,430	0.02%
2020/08/17	6	71.25	1	71.20	70.80	5	4,367	0.11%
2020/08/11	3	71.50	3	69.93	71.10	0	4,377	0.00%
2020/08/10	0	0.00	6	70.25	69.90	-6	4,387	-0.14%
2020/08/06	3	72.03	1	71.60	71.60	2	4,397	0.05%
2020/08/05	0	0.00	1	71.00	71.30	-1	4,403	-0.02%
2020/07/29	1	67.60	0	0.00	68.50	1	4,577	0.02%
2020/07/28	1	69.40	2	67.30	67.30	-1	4,577	-0.02%
2020/07/27	6	69.63	6	69.15	69.00	0	4,590	0.00%
2020/07/24	3	70.53	0	0.00	70.40	3	4,594	0.07%
2020/07/23	1	73.30	1	72.30	72.30	0	4,568	0.00%
2020/07/22	13	73.79	5	73.08	73.00	8	4,581	0.17%
2020/07/21	2	72.65	2	72.45	72.00	0	4,496	0.00%
2020/07/20	2	71.40	2	71.00	71.00	0	4,452	0.00%
2020/07/17	2	71.95	2	71.10	71.20	0	4,448	0.00%
2020/07/16	2	72.10	2	71.80	71.50	0	4,457	0.00%
2020/07/15	4	72.18	5	71.72	71.20	-1	4,439	-0.02%
2020/07/14	0	0.00	1	72.30	72.60	-1	4,456	-0.02%
2020/07/13	0	0.00	2	75.40	75.20	-2	4,414	-0.05%
2020/07/10	0	0.00	0.1	75.00	75.00	-0.1	4,421	0.00%
2020/07/09	10	80.57	15.1	80.78	79.90	-5.1	4,363	-0.12%
2020/07/08	108	79.94	97.1	81.67	81.40	11	4,194	0.26%	大買/
2020/07/07	12	74.03	19	75.15	77.10	-7	3,612	-0.19%
2020/07/02	0	0.00	5	71.34	71.20	-5	3,431	-0.15%
2020/07/01	0.2	71.00	0	0.00	71.00	0.2	3,440	0.00%
2020/06/22	1	70.60	1	70.70	70.70	0	3,480	0.00%
2020/06/19	2	71.75	0	0.00	70.00	2	3,529	0.06%
2020/06/16	61	69.26	0	0.00	69.70	61	3,475	1.76%
2020/06/15	0	0.00	2	69.00	68.00	-2	3,541	-0.06%
2020/06/12	0	0.00	122	67.99	68.80	-122	3,559	-3.43%	大賣/鉅額交易
2020/06/11	1	70.10	15	71.00	69.90	-14	3,586	-0.39%
2020/06/10	19	74.15	4	73.83	72.20	15	3,590	0.42%
2020/06/09	0	0.00	0.1	72.70	72.40	-0.1	3,506	0.00%
2020/06/05	7.1	72.01	6	72.18	72.50	1.1	3,567	0.03%
2020/06/04	2	71.55	7.2	71.97	71.40	-5.2	3,593	-0.14%
2020/06/03	1	73.30	4	72.53	72.40	-3	3,618	-0.08%
2020/06/02	6.1	72.48	7	72.23	72.30	-0.9	3,568	-0.03%
2020/06/01	1.1	70.79	7	70.60	70.60	-5.9	3,436	-0.17%
2020/05/28	1	71.10	9	70.71	68.80	-8	3,474	-0.23%
2020/05/27	0	0.00	1	70.50	70.20	-1	3,511	-0.03%
2020/05/26	5	70.00	1	70.30	69.50	4	3,585	0.11%
2020/05/25	0	0.00	2	68.30	69.00	-2	3,620	-0.06%
2020/05/21	11	69.55	0	0.00	69.60	11	3,740	0.29%
2020/05/15	0	0.00	11	66.58	67.20	-11	4,013	-0.27%
2020/05/14	3	70.50	1	70.00	68.80	2	4,008	0.05%
2020/05/12	6	70.93	9	71.10	71.00	-3	4,052	-0.07%
2020/05/11	10	71.01	2	70.60	70.90	8	4,099	0.19%
2020/05/08	14	71.67	54.1	71.65	70.70	-40.1	4,087	-0.98%
2020/05/07	60	73.83	40	74.02	74.60	20	3,973	0.50%
2020/05/06	5.1	71.28	0	0.00	71.30	5.1	3,944	0.13%
2020/05/05	0	0.00	2	70.90	71.20	-2	3,964	-0.05%
2020/05/04	0	0.00	16	70.86	70.70	-16	4,041	-0.40%
2020/04/30	16	72.86	2	73.00	72.60	14	4,096	0.34%
2020/04/29	17	72.15	0	0.00	71.30	17	4,105	0.41%
2020/04/28	31	71.28	2	71.40	70.40	29	4,132	0.70%
2020/04/27	3	70.53	0	0.00	70.40	3	4,228	0.07%
2020/04/24	2	68.50	0	0.00	68.20	2	4,231	0.05%
2020/04/22	1	68.00	0	0.00	68.50	1	4,402	0.02%
2020/04/17	2	70.80	13	70.69	69.20	-11	4,584	-0.24%
2020/04/15	2	69.75	1	70.10	70.10	1	4,829	0.02%
2020/04/14	5	69.82	5	69.72	69.70	0	4,917	0.00%
2020/04/13	11	67.87	2	66.85	67.40	9	5,160	0.17%
2020/04/10	0	0.00	1	66.80	66.80	-1	5,536	-0.02%
2020/04/09	5	67.72	8	68.89	67.30	-3	5,868	-0.05%
2020/04/08	7	68.26	7	67.77	68.40	0	6,121	0.00%
2020/04/07	10	66.35	16	66.51	66.60	-6	6,268	-0.10%
2020/04/06	2	62.55	1	62.50	62.40	1	6,416	0.02%
2020/04/01	1	61.60	0	0.00	62.00	1	6,722	0.01%
2020/03/23	0	0.00	0.1	55.10	54.10	-0.1	8,864	0.00%
2020/03/20	1.1	57.31	13	56.78	57.50	-12	9,195	-0.13%
2020/03/19	1	56.30	6	56.83	52.30	-5	9,238	-0.05%
2020/03/18	1	59.80	4	61.20	58.10	-3	9,165	-0.03%
2020/03/17	1	61.90	1	60.40	60.20	0	9,235	0.00%
2020/03/16	3	63.83	0	0.00	62.00	3	9,171	0.03%
2020/03/13	0	0.00	43	64.55	68.00	-43	9,102	-0.47%
2020/03/12	0	0.00	42	72.94	71.00	-42	9,013	-0.47%
2020/03/10	1	80.00	13	78.74	80.80	-12	8,950	-0.13%
2020/03/09	3	79.40	18	81.12	79.00	-15	8,906	-0.17%
2020/03/05	0	0.00	16	84.80	84.60	-16	8,831	-0.18%
2020/03/04	0	0.00	2	83.60	83.70	-2	8,817	-0.02%
2020/03/03	1	83.50	2	83.80	83.70	-1	8,805	-0.01%
2020/03/02	1	84.30	0	0.00	81.50	1	8,759	0.01%
2020/02/27	0	0.00	40	85.94	83.70	-40	8,723	-0.46%
2020/02/26	3	89.73	14	88.56	88.30	-11	8,644	-0.13%
2020/02/25	2	90.30	17	90.68	90.30	-15	8,605	-0.17%
2020/02/24	0	0.00	1	89.60	91.90	-1	8,532	-0.01%
2020/02/21	2	90.65	4	90.38	90.70	-2	8,502	-0.02%
2020/02/20	1	91.40	16	91.91	91.00	-15	8,474	-0.18%
2020/02/19	42	91.87	33	89.49	92.10	9	8,358	0.11%
2020/02/18	1	88.90	0.1	88.50	88.30	0.9	8,233	0.01%
2020/02/17	1	88.30	2	88.10	88.40	-1	8,238	-0.01%
2020/02/14	1.1	88.10	16	88.36	88.80	-14.9	8,215	-0.18%
2020/02/13	3	88.17	8	87.78	87.80	-5	8,200	-0.06%
2020/02/12	10	88.43	3	88.17	88.50	7	8,187	0.09%
2020/02/11	0	0.00	3	84.87	85.50	-3	8,131	-0.04%
2020/02/10	5	84.50	28	84.01	84.00	-23	8,140	-0.28%
2020/02/06	3	87.80	1	88.00	88.00	2	8,139	0.02%
2020/02/05	21	87.97	17	88.75	86.70	4	8,141	0.05%
2020/02/04	10	87.42	3	87.87	87.60	7	8,089	0.09%
2020/02/03	2	83.60	0	0.00	84.80	2	8,065	0.02%
2020/01/31	2	86.70	20	86.45	86.50	-18	8,256	-0.22%
2020/01/30	4	87.85	5	87.30	86.60	-1	8,282	-0.01%
2020/01/20	2	96.30	2	96.20	96.20	0	8,158	0.00%
2020/01/17	0	0.00	1	95.20	95.00	-1	8,174	-0.01%
2020/01/16	32	95.78	8	94.78	96.60	24	8,264	0.29%
2020/01/15	12	96.64	5	96.72	95.50	7	8,159	0.09%
2020/01/14	3	99.10	2	97.50	98.30	1	8,055	0.01%
2020/01/13	35	97.54	73	97.65	98.20	-38	7,961	-0.48%
2020/01/10	64	101.94	3	100.18	97.00	61	7,897	0.77%
2020/01/09	51	99.85	53	99.55	100.50	-2	7,686	-0.03%
2020/01/08	14	99.27	0	0.00	97.40	14	7,556	0.19%
2020/01/07	87.3	100.83	137	100.64	99.20	-49.7	7,403	-0.67%	大賣/
2020/01/06	46	106.18	43	105.09	103.00	3	7,077	0.04%
2020/01/03	73	104.02	95	104.36	104.50	-22	6,656	-0.33%
2020/01/02	67	111.19	71	111.82	108.50	-4	6,306	-0.06%
2019/12/31	76.7	106.35	93	107.21	108.00	-16.3	6,011	-0.27%
2019/12/30	11	105.82	11	106.18	105.50	0	5,801	0.00%
2019/12/27	24	107.31	56	106.99	106.00	-32	5,576	-0.57%
2019/12/26	68	106.82	81	105.29	106.50	-13	5,269	-0.25%
2019/12/25	108	99.84	88	99.21	101.50	20	4,672	0.43%	大買/
2019/12/24	76	96.37	71	96.30	96.50	5	4,318	0.12%
2019/12/23	54	97.03	135	96.44	95.80	-81	4,028	-2.01%	大賣/
2019/12/20	172	87.91	123	87.59	88.90	49	3,572	1.37%	大買/大賣/
2019/12/19	61	87.03	123	87.26	85.60	-62	3,250	-1.91%	大賣/
2019/12/18	137	86.46	73	86.18	86.50	64	3,126	2.05%	大買/
2019/12/17	341	85.68	168	86.06	86.00	173	3,007	5.75%	大買/大賣/鉅額交易
2019/12/16	59	82.06	17.1	81.66	82.80	41.9	2,674	1.57%
2019/12/13	1	79.60	15.1	80.16	79.10	-14.1	2,585	-0.54%
2019/12/12	18.2	81.02	3	80.80	80.20	15.2	2,560	0.59%
2019/12/11	0	0.00	21	78.97	79.10	-21	2,464	-0.85%
2019/12/10	0	0.00	6	79.05	79.20	-6	2,462	-0.24%
2019/12/05	17	79.06	8	79.09	78.70	9	2,519	0.36%
2019/11/29	0	0.00	7	77.76	78.40	-7	2,554	-0.27%
2019/11/28	1.1	77.62	0	0.00	77.80	1.1	2,560	0.04%
2019/11/26	1.2	78.48	0	0.00	78.90	1.2	2,729	0.04%
2019/11/25	24	77.65	0	0.00	77.40	24	2,839	0.85%
2019/11/20	3	77.40	0	0.00	76.60	3	2,931	0.10%
2019/11/19	3	78.27	0	0.00	77.80	3	2,967	0.10%
2019/11/14	1	77.70	19	77.96	77.70	-18	3,075	-0.59%
2019/11/11	1	79.70	10	79.99	79.70	-9	3,175	-0.28%
2019/11/08	0	0.00	13	83.15	83.00	-13	3,204	-0.41%
2019/11/07	1	83.80	4	83.85	83.60	-3	3,248	-0.09%
2019/11/06	3	84.63	0	0.00	84.20	3	3,240	0.09%
2019/11/05	1	85.90	2	85.85	85.20	-1	3,239	-0.03%
2019/11/04	1	85.70	3	86.33	85.40	-2	3,240	-0.06%
2019/11/01	5	85.12	5.3	85.07	85.30	-0.3	3,225	-0.01%
2019/10/31	4	84.38	8	84.48	84.00	-4	3,225	-0.12%
2019/10/30	20	86.17	25	86.17	84.90	-5	3,181	-0.16%
2019/10/29	62	83.56	5	84.80	84.80	57	2,957	1.93%
2019/10/28	0	0.00	30	82.69	82.10	-30	2,908	-1.03%
2019/10/25	7	85.01	93	83.78	83.00	-86	2,909	-2.96%
2019/10/24	157	83.55	15.1	84.07	84.30	141.9	2,857	4.97%	大買/鉅額交易
2019/10/23	25.1	81.24	0	0.00	81.10	25.1	2,728	0.92%
2019/10/22	0	0.00	4	80.38	80.10	-4	2,736	-0.15%
2019/10/21	0	0.00	29	80.41	80.20	-29	2,780	-1.04%
2019/10/17	0	0.00	9	80.02	79.80	-9	2,838	-0.32%
2019/10/16	10	80.40	8	79.80	79.80	2	2,929	0.07%
2019/10/14	1	79.10	0	0.00	78.90	1	3,284	0.03%
2019/10/08	2	81.50	0	0.00	80.40	2	3,290	0.06%
2019/10/07	2	82.30	0	0.00	81.10	2	3,333	0.06%
2019/10/04	1	81.20	1	81.00	81.00	0	3,349	0.00%
2019/10/02	0	0.00	1	80.40	81.50	-1	3,389	-0.03%
2019/10/01	15	80.04	0	0.00	80.60	15	3,381	0.44%
2019/09/27	6	78.30	1	78.40	78.30	5	3,409	0.15%
2019/09/26	5	80.00	0	0.00	79.30	5	3,494	0.14%
2019/09/25	6	79.03	30	79.07	79.30	-24	3,539	-0.68%
2019/09/24	0	0.00	2	81.25	81.20	-2	3,690	-0.05%
2019/09/23	6.3	81.63	0	0.00	81.00	6.3	3,757	0.17%
2019/09/20	0	0.00	5	80.48	80.70	-5	4,061	-0.12%
2019/09/19	7	80.57	5	80.46	80.40	2	4,033	0.05%
2019/09/18	0	0.00	35	81.43	81.50	-35	4,017	-0.87%
2019/09/17	13	82.23	0	0.00	81.90	13	4,030	0.32%
2019/09/16	3	81.60	10	81.44	81.50	-7	4,101	-0.17%
2019/09/10	9	82.14	6	81.97	82.30	3	4,277	0.07%
2019/09/09	2	83.70	2	83.65	83.60	0	4,317	0.00%
2019/09/06	1	85.60	11	85.57	85.30	-10	4,528	-0.22%
2019/09/05	1	86.00	10.1	86.30	85.90	-9.1	4,789	-0.19%
2019/09/04	0.1	85.60	0	0.00	85.50	0.1	4,813	0.00%
2019/09/03	5	85.56	1	87.00	84.70	4	4,841	0.08%
2019/08/30	5	86.54	6	86.95	85.70	-1	4,851	-0.02%
2019/08/29	35	87.92	28	88.59	86.10	7	4,820	0.15%
2019/08/28	14	86.99	14	87.06	87.70	0	4,687	0.00%
2019/08/27	1	84.10	1	84.50	84.00	0	4,565	0.00%
2019/08/26	2	82.05	0	0.00	82.00	2	4,579	0.04%
2019/08/23	4	85.43	0	0.00	85.10	4	4,534	0.09%
2019/08/22	5	86.46	11	86.15	85.80	-6	4,491	-0.13%
2019/08/21	2	85.85	0	0.00	85.30	2	4,431	0.05%
2019/08/20	3	85.33	0	0.00	85.30	3	4,411	0.07%
2019/08/19	15	85.01	1	84.10	84.10	14	4,378	0.32%
2019/08/16	26	84.23	11	84.69	85.00	15	4,345	0.35%
2019/08/14	4	82.15	2	82.20	82.30	2	4,258	0.05%
2019/08/13	8	81.40	48	81.44	80.70	-40	4,238	-0.94%
2019/08/12	38	82.81	8	81.03	82.90	30	4,208	0.71%
2019/08/08	5	79.50	0	0.00	79.50	5	4,154	0.12%
2019/08/07	8	79.04	2	78.20	78.00	6	4,167	0.14%
2019/08/06	6	77.25	0	0.00	79.50	6	4,196	0.14%
2019/08/05	14	78.13	38	78.36	78.00	-24	4,198	-0.57%
2019/08/02	0	0.00	17	80.51	80.60	-17	4,196	-0.41%
2019/08/01	9	82.84	0	0.00	82.70	9	4,210	0.21%
2019/07/31	0	0.00	11	81.26	83.40	-11	4,220	-0.26%
2019/07/30	2	83.15	27	82.08	81.80	-25	4,191	-0.60%
2019/07/29	12	85.47	0	0.00	85.10	12	4,203	0.29%
2019/07/26	0	0.00	3	85.47	85.40	-3	4,270	-0.07%
2019/07/25	41	85.32	12	84.58	86.00	29	4,275	0.68%
2019/07/23	8	85.33	4	85.05	84.80	4	4,307	0.09%
2019/07/19	2	85.50	0	0.00	85.00	2	4,365	0.05%
2019/07/18	12	87.32	12.1	87.23	85.00	-0.1	4,337	0.00%
2019/07/17	21	89.30	62.1	89.00	87.20	-41.1	4,321	-0.95%
2019/07/16	20	87.08	4	87.83	86.80	16	4,094	0.39%
2019/07/15	2.2	85.64	0	0.00	86.00	2.2	4,122	0.05%
2019/07/12	5	85.80	1	86.60	85.80	4	4,268	0.09%
2019/07/11	4	86.85	0.1	86.20	86.00	4	4,338	0.09%
2019/07/10	0.1	86.50	3	85.83	86.40	-2.9	4,383	-0.07%
2019/07/09	0	0.00	10	84.27	84.00	-10	4,450	-0.22%
2019/07/08	0	0.00	0	85.90	85.10	0	4,593	0.00%
2019/07/05	3	86.33	14	86.33	86.40	-11	4,668	-0.24%
2019/07/04	0	0.00	1	86.00	86.00	-1	4,777	-0.02%
2019/07/03	9	88.54	4	90.78	87.00	5	4,814	0.10%
2019/07/02	3	88.73	19	89.09	88.50	-16	4,827	-0.33%
2019/07/01	172	91.16	13.1	90.65	89.70	159	4,829	3.29%	大買/鉅額交易
2019/06/28	14	86.09	84	85.82	86.90	-70	4,801	-1.46%
2019/06/27	109	86.75	13	86.69	86.90	96	5,131	1.87%	大買/
2019/06/26	0	82.40	0	0.00	82.40	0	4,997	0.00%
2019/06/24	3	82.10	2	82.15	82.70	1	5,489	0.02%
2019/06/21	2	81.70	19	83.36	80.80	-17	6,009	-0.28%
2019/06/20	33	83.89	13	83.90	84.00	20	6,228	0.32%
2019/06/19	113	82.62	8	82.31	82.20	105	6,977	1.50%	大買/鉅額交易
2019/06/18	10	80.94	6	81.98	80.80	4	7,536	0.05%
2019/06/17	17	81.07	51	81.32	83.00	-34	7,921	-0.43%
2019/06/14	44	82.52	97	82.05	81.60	-53	7,923	-0.67%
2019/06/13	105	81.56	9	80.80	80.40	96	7,774	1.23%	大買/
2019/06/12	1	74.90	21	73.96	76.00	-20	7,605	-0.26%
2019/06/11	58	75.28	21	74.41	74.10	37	7,906	0.47%
2019/06/10	27	72.99	17	71.85	73.50	10	8,015	0.12%
2019/06/03	0	0.00	3	72.13	72.20	-3	8,071	-0.04%
2019/05/29	1	71.90	0	0.00	72.20	1	8,229	0.01%
2019/05/27	0	0.00	8	72.30	72.30	-8	8,334	-0.10%
2019/05/22	12	76.83	1	76.60	75.50	11	9,113	0.12%
2019/05/21	22	77.46	0	0.00	77.30	22	9,173	0.24%
2019/05/20	0	0.00	9	75.03	75.20	-9	9,297	-0.10%
2019/05/17	1	76.10	3	76.20	75.00	-2	9,366	-0.02%
2019/05/16	2	78.00	0	0.00	78.00	2	9,375	0.02%
2019/05/15	0	0.00	97	79.83	80.00	-97	9,406	-1.03%
2019/05/13	2	79.20	16	79.43	78.50	-14	9,507	-0.15%
2019/05/10	2	82.75	2	82.00	81.50	0	9,510	0.00%
2019/05/09	0	0.00	3	81.40	82.00	-3	9,554	-0.03%
2019/05/08	0	0.00	2	84.15	85.40	-2	9,574	-0.02%
2019/05/07	2	86.00	9	86.54	86.00	-7	9,573	-0.07%
2019/05/06	3	86.13	10	86.28	85.70	-7	9,611	-0.07%
2019/05/03	11	90.25	4	90.45	89.70	7	9,571	0.07%
2019/05/02	10	88.10	10	88.10	88.00	0	9,524	0.00%
2019/04/30	14	87.00	8	86.40	88.30	6	9,544	0.06%
2019/04/29	19	85.65	19	86.50	85.50	0	9,591	0.00%
2019/04/26	3	87.90	8	87.23	87.50	-5	9,773	-0.05%
2019/04/24	0	0.00	10	90.80	90.80	-10	9,943	-0.10%
2019/04/23	2	90.90	29	90.19	90.40	-27	10,073	-0.27%
2019/04/22	34	92.96	0	0.00	92.00	34	10,362	0.33%
2019/04/19	0	0.00	3	91.17	91.30	-3	10,529	-0.03%
2019/04/18	25	94.18	22.1	91.79	92.50	2.9	10,755	0.03%
2019/04/17	5.1	92.47	8	91.61	91.20	-3	10,669	-0.03%
2019/04/16	6	92.33	15	92.10	92.20	-9	10,632	-0.08%
2019/04/15	13	93.22	11	92.23	93.60	2	10,584	0.02%
2019/04/12	18	92.21	20	92.84	91.50	-2	10,511	-0.02%
2019/04/11	5	96.68	6	95.38	94.80	-1	10,375	-0.01%
2019/04/10	3.1	95.41	7	96.81	96.30	-4	10,308	-0.04%
2019/04/09	5	98.40	10	97.12	96.10	-5	10,267	-0.05%
2019/04/08	1	99.10	12	98.23	96.50	-11	10,221	-0.11%
2019/04/03	7	98.44	7	98.91	97.50	0	10,114	0.00%
2019/04/02	375	99.28	16	99.06	98.80	359	10,066	3.57%	大買/鉅額交易
2019/04/01	58	101.91	51	102.51	97.40	7	9,895	0.07%
2019/03/29	42	97.75	21	97.25	98.40	21	9,486	0.22%
2019/03/28	71	97.66	62	96.05	96.40	9	9,346	0.10%
2019/03/27	92	97.40	430	97.29	97.70	-338	9,125	-3.70%	大賣/鉅額交易
2019/03/26	33	98.91	41	99.45	99.10	-8	8,857	-0.09%
2019/03/25	8	92.94	29	93.28	95.60	-21	8,350	-0.25%
2019/03/22	88	94.83	118	94.69	94.60	-30	8,080	-0.37%	大賣/
2019/03/21	117	86.61	103	87.26	90.50	14	7,287	0.19%	大買/大賣/
2019/03/20	62	84.72	6	83.57	82.30	56	6,741	0.83%
2019/03/19	24	79.73	10	79.06	80.20	14	6,353	0.22%
2019/03/18	11	80.36	2	79.10	78.80	9	6,301	0.14%
2019/03/15	8	79.44	6	79.00	78.80	2	6,244	0.03%
2019/03/14	18	79.96	97	79.09	80.10	-79	6,161	-1.28%
2019/03/13	105	77.35	18	76.74	79.10	87	5,920	1.47%	大買/
2019/03/12	24	77.03	13	76.15	75.60	11	5,834	0.19%
2019/03/11	2	75.60	2	74.90	74.90	0	5,819	0.00%
2019/03/08	16	74.99	20	74.39	74.80	-4	5,987	-0.07%
2019/03/07	19	75.71	20	76.89	75.60	-1	6,020	-0.02%
2019/03/06	13	77.98	17	77.71	77.40	-4	6,106	-0.07%
2019/03/05	18	78.69	14	77.70	77.20	4	6,139	0.07%
2019/03/04	3	79.00	3	77.30	77.00	0	6,128	0.00%
2019/02/27	4	76.75	4	76.85	77.20	0	6,089	0.00%
2019/02/26	7	78.36	81	78.55	77.50	-74	6,118	-1.21%
2019/02/25	78	80.67	22	79.89	79.20	56	6,320	0.89%
2019/02/22	18	79.26	97	79.09	78.80	-79	6,205	-1.27%
2019/02/21	185	78.54	40	78.56	79.70	145	6,066	2.39%	大買/鉅額交易
2019/02/20	15	75.74	75	75.43	74.20	-60	5,579	-1.08%
2019/02/19	78	75.78	41	75.37	75.00	37	5,591	0.66%
2019/02/18	139	74.64	16	73.88	74.50	123	5,466	2.25%	大買/鉅額交易
2019/02/15	0	0.00	79	73.70	72.50	-79	5,404	-1.46%
2019/02/14	15	75.01	39	74.86	74.10	-24	5,410	-0.44%
2019/02/13	70	76.56	35	75.82	74.80	35	5,440	0.64%
2019/02/12	15	75.32	32	74.98	75.00	-17	5,329	-0.32%
2019/02/11	46	74.85	0	0.00	74.80	46	5,362	0.86%
2019/01/30	2	73.90	8	74.05	73.50	-6	5,743	-0.10%
2019/01/29	6	73.70	5	73.70	74.00	1	6,050	0.02%
2019/01/28	3	72.97	4.1	73.02	72.70	-1.1	6,021	-0.02%
2019/01/25	6.1	73.80	21	73.80	73.20	-15	6,071	-0.25%
2019/01/24	27	73.02	4	73.05	72.50	23	6,106	0.38%
2019/01/23	14	72.69	11	72.95	72.50	3	6,125	0.05%
2019/01/21	6	74.68	77	74.72	73.80	-71	6,157	-1.15%
2019/01/18	102	75.66	32	74.48	74.30	70	6,148	1.14%	大買/
2019/01/17	28	76.32	59	74.01	72.70	-31	5,990	-0.52%
2019/01/16	18	74.51	43	75.15	74.10	-25	5,890	-0.42%
2019/01/15	22	74.99	80	74.18	75.50	-58	5,839	-0.99%
2019/01/14	82	74.92	22	74.70	75.10	60	5,709	1.05%
2019/01/11	34	72.91	113	72.65	71.80	-79	5,386	-1.47%	大賣/
2019/01/10	173	71.06	45.2	71.37	71.50	127.8	5,164	2.47%	大買/鉅額交易
2019/01/09	5	69.56	35	68.75	67.60	-30	4,877	-0.62%
2019/01/08	11	67.41	41	66.84	68.50	-30	4,827	-0.62%
2019/01/07	81	66.96	7	67.06	66.40	74	4,801	1.54%
2019/01/04	4	63.55	3	63.57	64.00	1	4,813	0.02%
2019/01/03	0	0.00	3	66.90	65.30	-3	4,893	-0.06%
2019/01/02	18	67.42	27	67.14	67.00	-9	4,968	-0.18%
2018/12/28	55	66.73	8	66.94	66.20	47	4,990	0.94%
2018/12/27	18	64.95	1	65.20	65.20	17	4,989	0.34%
2018/12/22	4	64.08	1	64.10	63.80	3	5,205	0.06%
2018/12/21	10	64.50	40	62.88	64.60	-30	5,238	-0.57%
2018/12/20	12	65.96	11	65.31	64.50	1	5,217	0.02%
2018/12/19	12	66.50	25	67.46	66.30	-13	5,225	-0.25%
2018/12/18	4	67.40	5	67.60	66.70	-1	5,263	-0.02%
2018/12/17	53	68.26	7	68.01	68.60	46	5,355	0.86%
2018/12/14	22	67.78	11	67.05	67.50	11	5,358	0.21%
2018/12/13	2	68.10	29	67.76	67.40	-27	5,338	-0.51%
2018/12/12	35	66.90	22.1	67.26	67.70	12.9	5,285	0.24%
2018/12/11	2	64.00	8	64.26	64.60	-6	5,251	-0.11%
2018/12/10	7	64.10	4	64.15	63.50	3	5,277	0.06%
2018/12/07	8.1	66.19	9	65.68	65.60	-0.9	5,273	-0.02%
2018/12/06	24	65.04	31	65.53	64.70	-7	5,302	-0.13%
2018/12/05	1	68.30	31	67.21	66.90	-30	5,326	-0.56%
2018/12/04	8	69.69	15	69.67	69.90	-7	5,422	-0.13%
2018/12/03	91	70.20	38	69.73	69.80	53	5,413	0.98%
2018/11/30	2	66.60	2	67.10	66.70	0	5,250	0.00%
2018/11/29	14	69.26	7	67.76	66.50	7	5,216	0.13%
2018/11/28	29	67.56	33	67.25	68.00	-4	5,100	-0.08%
2018/11/27	9	66.10	12	66.16	66.90	-3	5,032	-0.06%
2018/11/26	4	65.20	5.1	65.20	65.00	-1.1	4,961	-0.02%
2018/11/23	10.1	64.69	20	64.21	64.40	-10	4,940	-0.20%
2018/11/22	154	66.70	71	67.03	64.10	83	4,887	1.70%	大買/
2018/11/21	2	63.40	37	63.34	63.60	-35	4,645	-0.75%
2018/11/20	2	62.65	3	63.10	62.90	-1	4,632	-0.02%
2018/11/19	7	63.37	19	63.37	63.50	-12	4,629	-0.26%
2018/11/16	69	63.42	45	62.98	62.60	24	4,624	0.52%
2018/11/15	3	60.87	11	61.37	61.70	-8	4,569	-0.18%
2018/11/14	5	61.94	2	61.90	60.80	3	4,587	0.07%
2018/11/13	16	59.03	8	59.31	62.20	8	4,617	0.17%
2018/11/12	19	62.14	16	62.53	61.10	3	4,614	0.07%
2018/11/09	15	61.62	11	61.41	62.00	4	4,641	0.09%
2018/11/08	29	63.41	18	63.19	61.80	11	4,694	0.23%
2018/11/07	92	62.80	79	62.25	63.00	13	4,732	0.27%
2018/11/06	100	64.37	86	63.31	62.50	14	4,522	0.31%
2018/11/05	20	59.54	1	58.70	60.60	19	4,226	0.45%
2018/11/02	24	58.91	26	58.56	58.20	-2	4,408	-0.05%
2018/11/01	14	58.19	20	57.18	57.90	-6	4,733	-0.13%
2018/10/31	12	54.80	4	54.50	55.40	8	4,905	0.16%
2018/10/29	11	53.98	9	53.92	54.00	2	4,862	0.04%
2018/10/26	0	0.00	84	56.18	54.80	-84	4,844	-1.73%
2018/10/25	2	56.80	17	57.94	56.80	-15	4,816	-0.31%
2018/10/24	46	61.84	13	60.61	60.20	33	4,759	0.69%
2018/10/23	0	0.00	12	60.06	58.00	-12	4,734	-0.25%
2018/10/22	18	60.67	17	60.66	60.90	1	4,739	0.02%
2018/10/19	19	58.65	20	59.25	59.70	-1	4,740	-0.02%
2018/10/18	1	58.50	1	58.70	58.50	0	4,744	0.00%
2018/10/17	4	59.80	17	59.30	58.50	-13	4,821	-0.27%
2018/10/16	11	58.92	3	58.70	57.80	8	4,898	0.16%
2018/10/15	2	57.20	5	57.40	57.80	-3	5,034	-0.06%
2018/10/12	4	56.10	2	54.50	57.40	2	5,083	0.04%
2018/10/11	27	55.31	11	54.99	54.50	16	5,070	0.32%
2018/10/09	2	61.65	1	62.50	60.50	1	5,094	0.02%
2018/10/08	14.1	66.81	13	65.54	64.80	1.1	5,036	0.02%
2018/10/05	28	67.23	41	68.26	67.00	-13	5,060	-0.26%
2018/10/04	35	70.68	5	70.34	70.20	30	5,118	0.59%
2018/10/03	27	71.41	43	73.02	70.00	-16	5,118	-0.31%
2018/10/02	29	76.73	22	75.47	73.50	7	5,095	0.14%
2018/10/01	16	73.20	22	73.29	73.30	-6	5,000	-0.12%
2018/09/28	2	71.80	4	72.25	72.30	-2	5,050	-0.04%
2018/09/27	7	72.37	2	71.40	71.70	5	5,147	0.10%
2018/09/26	5	72.70	14	72.04	71.40	-9	5,164	-0.17%
2018/09/25	32	71.53	3	70.80	72.20	29	5,172	0.56%
2018/09/21	23	68.91	25	68.38	70.20	-2	5,170	-0.04%
2018/09/20	0	0.00	9	70.32	70.70	-9	5,080	-0.18%
2018/09/19	14	70.96	7	70.73	70.20	7	5,087	0.14%
2018/09/18	2	69.55	18	69.95	70.00	-16	5,141	-0.31%
2018/09/14	32	70.22	2	71.60	71.70	30	5,216	0.58%
2018/09/13	4.1	68.88	13	68.82	68.50	-8.9	5,236	-0.17%
2018/09/12	6	69.98	30	69.41	69.20	-24	5,278	-0.45%
2018/09/11	12	70.24	3	68.33	70.70	9	5,357	0.17%
2018/09/10	11	70.23	16	72.73	69.30	-5	5,325	-0.09%
2018/09/07	6	78.82	31	77.00	77.00	-25	5,431	-0.46%
2018/09/06	0	0.00	20	79.49	79.80	-20	5,571	-0.36%
2018/09/05	14	80.91	4	80.63	80.20	10	5,869	0.17%
2018/09/03	10	78.90	12	80.27	78.70	-2	6,833	-0.03%
2018/08/31	0	0.00	3	80.73	80.80	-3	7,235	-0.04%
2018/08/30	10	80.90	0	0.00	80.70	10	7,340	0.14%
2018/08/29	17	80.36	23	80.43	80.40	-6	7,524	-0.08%
2018/08/28	2	81.05	2	81.50	80.60	0	7,796	0.00%
2018/08/27	0	0.00	16	79.70	80.40	-16	7,822	-0.20%
2018/08/24	4	79.20	18	78.63	78.60	-14	7,863	-0.18%
2018/08/23	40	80.74	40	80.05	79.30	0	7,938	0.00%
2018/08/22	7	79.94	2	80.40	80.10	5	7,956	0.06%
2018/08/20	3	78.43	11	78.35	78.60	-8	8,107	-0.10%
2018/08/17	3	82.07	1	80.00	79.50	2	8,203	0.02%
2018/08/16	2	78.55	1	79.00	80.00	1	8,362	0.01%
2018/08/15	33	80.68	3	80.93	80.00	30	8,296	0.36%
2018/08/14	10.1	81.50	14	82.31	81.60	-3.9	8,375	-0.05%
2018/08/13	31	82.60	7	81.97	82.60	24	8,370	0.29%
2018/08/10	16	90.98	34	90.89	88.30	-18	8,213	-0.22%
2018/08/09	37	90.35	59	90.54	90.80	-22	8,330	-0.26%
2018/08/08	59	89.65	35	90.64	92.20	24	8,183	0.29%
2018/08/07	107	82.47	112	83.59	83.90	-5	7,839	-0.06%	大買/大賣/
2018/08/03	45	88.40	11	88.04	88.70	34	7,762	0.44%
2018/08/02	6	89.48	2	89.90	88.10	4	7,787	0.05%
2018/08/01	2	90.80	43	91.02	89.10	-41	7,823	-0.52%
2018/07/31	1	89.00	68	88.92	89.30	-67	7,818	-0.86%
2018/07/30	52	91.13	3	89.63	89.70	49	7,938	0.62%
2018/07/27	10	90.00	0	0.00	89.20	10	7,938	0.13%
2018/07/26	31.1	88.43	0	0.00	88.10	31.1	7,950	0.39%
2018/07/25	0	0.00	30	89.43	88.50	-30	7,991	-0.38%
2018/07/23	0	0.00	86	89.86	89.50	-86	8,134	-1.06%
2018/07/20	29	92.83	19	92.79	92.20	10	8,180	0.12%
2018/07/19	18	93.46	1	93.10	91.10	17	8,116	0.21%
2018/07/18	0	0.00	8	92.04	90.30	-8	8,211	-0.10%
2018/07/17	42	93.26	55	93.72	91.90	-13	8,406	-0.15%
2018/07/16	18	91.60	1	91.20	91.70	17	8,455	0.20%
2018/07/13	2	92.60	17	91.54	91.00	-15	8,549	-0.18%
2018/07/12	24	91.00	28	90.02	91.50	-4	8,961	-0.04%
2018/07/11	20	87.90	0	0.00	87.50	20	9,523	0.21%
2018/07/09	0.1	87.90	0	0.00	87.30	0.1	9,676	0.00%
2018/07/06	0.1	90.00	5	86.54	89.40	-4.9	9,702	-0.05%
2018/07/05	6	90.25	29	90.09	86.00	-23	9,703	-0.24%
2018/07/04	5	91.00	0	0.00	90.20	5	9,695	0.05%
2018/07/03	55	91.66	24	93.01	90.50	31	9,676	0.32%
2018/07/02	28	93.54	2	96.10	92.00	26	9,669	0.27%
2018/06/29	3	93.80	7	93.21	94.00	-4	9,665	-0.04%
2018/06/28	0	0.00	6	91.83	91.70	-6	9,635	-0.06%
2018/06/27	19	93.09	3	93.00	90.90	16	9,654	0.17%
2018/06/26	16	91.54	175	91.47	92.50	-159	9,635	-1.65%	大賣/鉅額交易
2018/06/25	1.3	93.46	16	95.22	93.30	-14.7	9,602	-0.15%
2018/06/22	4	96.95	3	96.17	96.80	1	9,646	0.01%
2018/06/21	16	100.22	9	100.08	98.50	7	9,690	0.07%
2018/06/20	1	99.80	1	100.50	99.00	0	9,823	0.00%
2018/06/19	13	104.00	9	104.22	102.00	4	9,921	0.04%
2018/06/15	13	109.58	26	110.13	107.00	-13	10,086	-0.13%
2018/06/14	28	110.79	11.7	109.87	110.00	16.3	10,122	0.16%
2018/06/13	38	114.62	40	114.59	109.50	-2	10,003	-0.02%
2018/06/12	18	112.67	20	113.08	111.50	-2	9,896	-0.02%
2018/06/11	130	110.72	186	112.37	111.00	-56	9,973	-0.56%	大買/大賣/
2018/06/08	218	106.22	175	106.59	107.50	43	9,426	0.46%	大買/大賣/
2018/06/07	4	98.35	26	99.17	97.90	-22	9,122	-0.24%
2018/06/06	31	102.31	10	102.10	99.30	21	9,083	0.23%
2018/06/05	52	99.43	36	98.26	98.90	16	9,182	0.17%
2018/06/04	12.2	96.94	2	95.30	95.30	10.2	8,960	0.11%
2018/06/01	7	95.07	7	95.29	94.70	0	9,016	0.00%
2018/05/31	21	94.26	15	95.00	94.70	6	9,096	0.07%
2018/05/30	9	93.82	13	93.50	93.20	-4	9,150	-0.04%
2018/05/29	17	96.88	43	96.31	95.50	-26	9,289	-0.28%
2018/05/28	15	96.43	12	96.56	95.90	3	9,717	0.03%
2018/05/25	28	96.06	7	96.61	95.20	21	9,996	0.21%
2018/05/24	24	95.23	15	95.14	95.00	9	9,908	0.09%
2018/05/23	4	91.80	15	92.13	92.10	-11	9,867	-0.11%
2018/05/22	15	94.61	89	94.83	92.50	-74	9,902	-0.75%
2018/05/21	93	92.76	25	91.71	92.50	68	9,906	0.69%
2018/05/18	7	91.06	28	91.79	90.20	-21	9,899	-0.21%
2018/05/17	32	93.07	25	93.14	92.20	7	10,010	0.07%
2018/05/16	33	90.08	36	89.70	90.00	-3	9,969	-0.03%
2018/05/15	41	88.60	24	89.18	88.30	17	10,102	0.17%
2018/05/14	13	88.60	59	88.75	88.60	-46	10,327	-0.45%
2018/05/11	34	91.74	24	92.10	90.00	10	10,396	0.10%
2018/05/10	36	91.43	21	91.80	91.30	15	10,518	0.14%
2018/05/09	18	91.54	23	92.16	90.30	-5	10,770	-0.05%
2018/05/08	12	91.40	16	90.73	90.70	-4	10,944	-0.04%
2018/05/07	32	92.23	55	92.17	92.30	-23	11,138	-0.21%
2018/05/04	70	91.07	0	0.00	89.80	70	11,659	0.60%
2018/05/03	18	89.71	17	90.46	89.20	1	11,957	0.01%
2018/05/02	27.2	90.80	23	91.93	90.40	4.2	12,704	0.03%
2018/04/30	47	90.03	35	87.72	92.40	12	13,070	0.09%
2018/04/27	16	91.20	39	90.19	91.00	-23	12,940	-0.18%
2018/04/26	16	90.39	56	92.49	89.90	-40	12,914	-0.31%
2018/04/25	4.1	94.91	14	93.67	95.30	-10	12,840	-0.08%
2018/04/24	68	96.95	31	97.16	95.00	37	12,816	0.29%
2018/04/23	29	101.90	180	99.70	99.50	-151	12,740	-1.19%	大賣/鉅額交易
2018/04/20	52	108.05	16	107.69	106.50	36	12,537	0.29%
2018/04/19	31	107.76	18	107.28	106.50	13	12,413	0.10%
2018/04/18	109	109.66	94	109.70	107.00	15	12,497	0.12%	大買/
2018/04/17	180	110.24	173	111.21	109.50	7	12,046	0.06%	大買/大賣/
2018/04/16	11	105.32	4	103.25	104.00	7	11,418	0.06%
2018/04/13	14	103.04	11	103.36	102.50	3	11,333	0.03%
2018/04/12	1	103.50	1	103.00	102.00	0	11,311	0.00%
2018/04/11	1	104.50	1	105.00	101.50	0	11,358	0.00%
2018/04/10	7	102.57	0	0.00	103.00	7	11,373	0.06%
2018/04/09	3	100.50	15	101.50	100.50	-12	11,333	-0.11%
2018/04/03	12	100.92	1	100.00	100.50	11	11,428	0.10%
2018/04/02	1	102.50	4	101.50	101.50	-3	11,484	-0.03%
2018/03/31	6	102.08	1	102.50	102.50	5	11,617	0.04%
2018/03/30	15	103.50	8	103.44	102.50	7	11,741	0.06%
2018/03/29	3	103.33	2	105.75	103.00	1	11,891	0.01%
2018/03/28	20	104.60	14	104.89	104.00	6	11,923	0.05%
2018/03/27	14	104.93	8	105.19	105.00	6	11,935	0.05%
2018/03/26	64	104.63	6	104.50	104.00	58	11,928	0.49%
2018/03/23	7	101.86	18	101.69	103.50	-11	11,928	-0.09%
2018/03/22	13	111.46	31	109.02	107.50	-18	11,923	-0.15%
2018/03/21	15	111.87	69	110.79	111.50	-54	11,799	-0.46%
2018/03/20	119	112.76	97	111.23	108.50	22	11,627	0.19%	大買/
2018/03/19	1	110.50	29.2	109.43	111.50	-28.2	11,530	-0.24%
2018/03/16	58	109.72	15	110.27	109.50	43	11,568	0.37%
2018/03/15	141	110.95	161	112.22	109.00	-20	11,700	-0.17%	大買/大賣/
2018/03/14	2	106.26	1	105.50	107.00	1	11,310	0.01%
2018/03/13	29	107.36	13	106.69	106.00	16	11,513	0.14%
2018/03/12	1	104.50	6	104.42	104.50	-5	11,617	-0.04%
2018/03/09	26	108.63	2.1	108.63	104.50	23.9	11,812	0.20%
2018/03/08	3.1	103.84	2	104.50	104.00	1.1	11,748	0.01%
2018/03/07	5	105.00	17	104.44	103.00	-12	11,836	-0.10%
2018/03/06	5	105.80	15	105.47	106.00	-10	11,998	-0.08%
2018/03/05	35	108.99	5	108.20	105.50	30	12,005	0.25%
2018/03/02	12	108.54	2	108.00	107.50	10	11,990	0.08%
2018/03/01	40	111.13	73	110.21	110.00	-33	11,933	-0.28%
2018/02/27	74	109.49	57.1	109.33	110.00	16.9	11,587	0.15%
2018/02/26	0.2	100.50	3	100.00	100.00	-2.8	11,284	-0.02%
2018/02/23	10	103.05	12	103.04	100.50	-2	11,390	-0.02%
2018/02/22	5	99.58	1	98.10	99.70	4	11,747	0.03%
2018/02/21	17	99.59	21	99.49	100.50	-4	11,855	-0.03%
2018/02/12	3	94.97	3	95.00	93.00	0	11,861	0.00%
2018/02/09	4	90.80	3	92.73	96.00	1	12,282	0.01%
2018/02/08	19	95.79	2	95.55	96.00	17	12,232	0.14%
2018/02/07	26	102.22	16	98.77	97.80	10	12,194	0.08%
2018/02/06	32.3	100.21	64	101.34	97.80	-31.7	12,216	-0.26%
2018/02/05	4	108.25	30	109.00	108.50	-26	12,046	-0.22%
2018/02/02	44	113.81	1	113.50	112.50	43	12,119	0.35%
2018/02/01	50	116.66	1	114.50	114.00	49	12,158	0.40%
2018/01/31	54.1	118.01	45	118.01	118.00	9.1	12,072	0.08%
2018/01/30	1	124.00	5	123.10	123.00	-4	12,087	-0.03%
2018/01/29	167	121.59	137.4	121.51	124.00	29.6	12,033	0.25%	大買/大賣/
2018/01/26	43	115.78	72.4	116.44	116.00	-29.4	11,783	-0.25%
2018/01/25	71	110.84	32	112.89	116.00	39	11,579	0.34%
2018/01/24	37	104.36	56	104.74	105.50	-19	10,980	-0.17%
2018/01/22	0	0.00	1	94.40	98.20	-1	11,386	-0.01%
2018/01/19	1.1	95.32	1	97.10	95.30	0.1	11,767	0.00%
2018/01/18	1	99.40	1	98.00	97.50	0	11,898	0.00%
2018/01/17	10	100.23	1	99.90	99.50	9	12,261	0.07%
2018/01/16	2	99.00	2	98.40	98.60	0	12,775	0.00%
2018/01/15	1	97.50	1	99.50	97.80	0	12,979	0.00%
2018/01/12	12	99.03	9	98.98	98.00	3	13,301	0.02%
2018/01/10	1	94.40	3	94.34	95.00	-2	13,922	-0.01%
2018/01/09	0	0.00	10.1	97.59	95.50	-10.1	14,366	-0.07%
2018/01/05	6	100.97	5	99.62	100.00	1	14,791	0.01%
2018/01/04	1.2	100.40	1	100.50	99.70	0.2	15,107	0.00%
2018/01/02	0	0.00	9	96.07	98.40	-9	16,449	-0.05%