亞光 (3019)-群益金鼎-大甲券商分點個股進出

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
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-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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	2	111.75	29	110.52	112.50	-27	10,502	-0.26%
2024/12/02	0	0.00	1	108.50	108.50	-1	10,543	-0.01%
2024/11/28	2	103.25	2	104.75	104.50	0	11,017	0.00%
2024/11/27	27	106.50	2	108.50	105.00	25	11,779	0.21%
2024/11/26	0	113.50	1	113.00	112.50	-1	11,888	-0.01%
2024/11/25	4	113.62	4	113.50	113.00	0	12,312	0.00%
2024/11/22	21	113.64	12	114.04	113.00	9	12,452	0.07%
2024/11/21	1	111.50	40	112.15	112.00	-39	12,604	-0.31%
2024/11/20	12	109.21	24	110.69	108.00	-12	12,999	-0.09%
2024/11/19	6.1	109.25	14	109.21	110.50	-7.9	13,224	-0.06%
2024/11/18	5	103.30	2	104.00	103.50	3	13,272	0.02%
2024/11/15	0	0.00	1	106.50	107.00	-1	13,896	-0.01%
2024/11/14	1	103.50	1	104.00	104.00	0	14,340	0.00%
2024/11/13	2	107.50	1	106.50	106.50	1	15,121	0.01%
2024/11/12	2	107.00	0	0.00	106.50	2	16,050	0.01%
2024/11/11	2	108.00	6	107.75	108.50	-4	16,799	-0.02%
2024/11/08	6	107.08	4	105.88	105.50	2	17,347	0.01%
2024/11/07	5	108.30	10.1	108.65	107.50	-5.1	17,897	-0.03%
2024/11/06	2	106.00	5.1	106.52	106.50	-3.1	18,210	-0.02%
2024/11/05	0	0.00	2	107.00	106.00	-2	18,669	-0.01%
2024/11/04	19	108.71	12	108.88	104.00	7	18,799	0.04%
2024/11/01	9	101.76	0	0.00	105.00	9	18,597	0.05%
2024/10/30	1	104.00	0	0.00	102.50	1	18,703	0.01%
2024/10/29	5	103.00	0	0.00	103.00	5	18,872	0.03%
2024/10/28	0	0.00	3	104.33	105.00	-3	18,915	-0.02%
2024/10/25	11	108.86	3.8	108.51	108.50	7.2	18,911	0.04%
2024/10/24	6	104.75	0.5	105.50	104.00	5.5	18,822	0.03%
2024/10/23	1	106.50	0	0.00	105.50	1	18,721	0.01%
2024/10/22	2	104.00	0	0.00	105.50	2	18,755	0.01%
2024/10/21	2.1	104.27	0	0.00	105.00	2.1	18,896	0.01%
2024/10/18	2	102.50	1	103.00	102.50	1	18,984	0.01%
2024/10/17	3	104.00	3	103.83	103.50	0	19,053	0.00%
2024/10/16	1	103.00	4	102.75	102.50	-3	19,170	-0.02%
2024/10/15	9.2	103.52	5	105.20	103.50	4.2	19,385	0.02%
2024/10/14	4	104.75	0	106.00	105.50	4	20,052	0.02%
2024/10/11	5.3	105.71	7	104.00	103.50	-1.8	20,564	-0.01%
2024/10/09	7	109.93	2	112.00	111.00	5	20,478	0.02%
2024/10/08	3	113.00	216	112.37	113.00	-213	20,478	-1.04%	大賣/鉅額交易
2024/10/07	17.1	114.68	39	115.96	115.50	-21.9	20,534	-0.11%
2024/10/04	3	112.00	0	0.00	113.00	3	20,694	0.01%
2024/10/01	8.5	113.53	2	114.75	114.00	6.5	20,661	0.03%
2024/09/30	2.1	115.00	0	0.00	114.00	2.1	20,515	0.01%
2024/09/27	96	119.08	10.6	116.44	115.00	85.4	20,388	0.42%
2024/09/26	187.2	122.67	10.1	121.64	119.00	177.1	19,964	0.89%	大買/鉅額交易
2024/09/25	7.1	123.04	13.3	127.80	131.50	-6.2	19,175	-0.03%
2024/09/24	16	122.13	1	121.50	123.00	15	18,623	0.08%
2024/09/23	6	122.83	8	123.40	124.00	-2	18,414	-0.01%
2024/09/20	6.8	121.76	11	120.73	118.50	-4.2	18,117	-0.02%
2024/09/19	2	116.25	42	118.30	120.00	-40	17,906	-0.22%
2024/09/18	25	114.42	13	114.46	114.00	12	17,756	0.07%
2024/09/16	4.1	119.74	5	119.30	118.50	-0.9	17,614	-0.01%
2024/09/13	21.1	122.27	36.3	122.00	123.00	-15.1	17,417	-0.09%
2024/09/12	4	116.25	7	116.79	116.00	-3	17,145	-0.02%
2024/09/11	1	115.00	4	115.00	113.50	-3	17,016	-0.02%
2024/09/10	15.2	114.08	4	114.25	113.50	11.2	16,958	0.07%
2024/09/09	5	114.90	3	116.00	115.50	2	16,787	0.01%
2024/09/06	17	117.29	5	117.50	114.50	12	16,733	0.07%
2024/09/05	11.1	122.43	3	123.33	118.00	8.1	16,462	0.05%
2024/09/04	5.1	116.75	2	116.00	116.50	3.1	15,927	0.02%
2024/09/03	0	0.00	0	122.00	122.00	0	15,706	0.00%
2024/09/02	1.1	123.05	2	122.50	121.00	-0.9	15,563	-0.01%
2024/08/30	2.2	123.12	1	123.50	122.00	1.2	15,431	0.01%
2024/08/29	11.1	127.78	12.4	129.31	128.00	-1.4	15,050	-0.01%
2024/08/28	8.1	123.05	7	121.07	121.50	1.1	14,231	0.01%
2024/08/27	6.1	121.77	6.1	121.85	120.50	-0.1	13,968	0.00%
2024/08/26	3.3	118.38	7.5	117.13	115.00	-4.2	13,487	-0.03%
2024/08/23	11.3	119.62	7.1	119.69	121.50	4.2	13,259	0.03%
2024/08/22	20.2	118.88	17.5	116.97	116.00	2.7	12,891	0.02%
2024/08/21	10	125.40	10	125.65	126.50	0	12,310	0.00%
2024/08/20	9	124.61	16.2	122.96	122.50	-7.2	11,942	-0.06%
2024/08/19	7.1	126.37	12.3	124.64	122.00	-5.2	11,626	-0.04%
2024/08/16	23	120.98	13.2	121.07	121.00	9.8	10,945	0.09%
2024/08/15	23.3	115.85	42	118.70	117.00	-18.7	10,458	-0.18%
2024/08/14	18.1	112.31	26.3	111.68	111.50	-8.2	9,610	-0.09%
2024/08/13	48	103.71	77.6	105.43	108.00	-29.6	8,623	-0.34%
2024/08/12	58.1	98.92	58	98.76	98.40	0.1	7,825	0.00%
2024/08/09	18	98.16	53	97.35	95.40	-35	7,208	-0.49%
2024/08/08	22.2	94.68	22	95.21	94.00	0.2	6,579	0.00%
2024/08/07	7.5	92.66	15	92.35	93.40	-7.5	6,158	-0.12%
2024/08/06	3	84.77	17	85.23	87.50	-14	5,620	-0.25%
2024/08/05	11	80.44	1.5	80.40	79.60	9.5	5,402	0.18%
2024/08/02	38	89.93	14.5	90.31	88.40	23.5	5,291	0.44%
2024/08/01	14.2	93.37	33.2	93.61	93.70	-19	5,121	-0.37%
2024/07/31	0.1	89.70	3.2	89.68	89.70	-3.1	4,911	-0.06%
2024/07/30	1	89.80	2	89.40	89.80	-1	4,824	-0.02%
2024/07/29	18	89.28	14	87.39	86.10	4	4,720	0.08%
2024/07/26	2	84.95	6	83.68	85.60	-4	4,569	-0.09%
2024/07/23	0	0.00	1	86.20	85.90	-1	4,499	-0.02%
2024/07/22	6	87.90	5	89.30	87.10	1	4,419	0.02%
2024/07/19	2.3	90.17	4.5	89.12	89.30	-2.2	4,225	-0.05%
2024/07/18	4	90.60	5	91.36	90.80	-1	4,100	-0.02%
2024/07/17	17.3	94.93	14.5	95.10	93.30	2.8	3,974	0.07%
2024/07/16	9.5	94.35	8	94.70	95.60	1.5	3,796	0.04%
2024/07/15	11	96.07	14.2	97.75	95.10	-3.2	3,491	-0.09%
2024/07/12	30	90.31	17	90.47	90.10	13	2,737	0.47%
2024/07/11	10	84.88	7.1	87.36	88.80	2.9	2,094	0.14%
2024/07/10	11.1	80.61	4	80.53	80.80	7.1	1,885	0.38%
2024/07/09	1	78.58	3	79.13	79.50	-2	1,727	-0.12%
2024/07/08	7.1	78.40	14	78.58	79.00	-6.9	1,598	-0.43%
2024/07/05	0	0.00	2	75.35	76.00	-2	1,257	-0.16%
2024/07/04	2	69.20	0	0.00	69.10	2	1,199	0.17%
2024/07/01	0	0.00	1	69.60	68.70	-1	1,206	-0.08%
2024/06/28	0	0.00	2	69.50	69.60	-2	1,203	-0.17%
2024/06/26	0	0.00	1	69.20	69.50	-1	1,197	-0.08%
2024/06/25	0	0.00	2	69.60	70.30	-2	1,200	-0.17%
2024/06/21	0	0.00	1	69.20	68.80	-1	1,192	-0.08%
2024/06/20	1	69.60	1	70.90	69.30	0	1,182	0.00%
2024/06/18	3	71.07	1	71.20	71.00	2	1,130	0.18%
2024/06/17	0	0.00	37	72.31	71.60	-37	1,119	-3.31%
2024/06/14	2	70.60	2	71.00	71.20	0	1,068	0.00%
2024/06/13	41	71.40	6	71.22	70.50	35	1,033	3.39%
2024/06/12	0	0.00	2	68.60	68.00	-2	871	-0.23%
2024/06/11	0	0.00	1	67.20	67.20	-1	862	-0.12%
2024/06/07	1	67.70	10	68.20	68.00	-9	858	-1.05%
2024/06/06	4	68.20	11	68.38	67.70	-7	853	-0.82%
2024/06/05	33	67.61	16	67.69	67.30	17	816	2.08%
2024/06/04	1	66.40	0	0.00	66.50	1	794	0.13%
2024/05/28	0	0.00	3	66.43	66.80	-3	796	-0.38%
2024/05/24	3	65.83	2	66.60	65.60	1	788	0.13%
2024/05/23	4	65.65	1	65.50	65.30	3	784	0.38%
2024/05/22	0	0.00	7	66.50	66.80	-7	784	-0.89%
2024/05/21	3	65.40	2	66.50	65.50	1	800	0.12%
2024/05/03	0	0.00	2	64.70	64.30	-2	800	-0.25%
2024/05/02	2	65.20	4	65.23	65.20	-2	801	-0.25%
2024/04/29	1	64.00	0	0.00	64.60	1	847	0.12%
2024/04/24	2	63.50	0	0.00	63.50	2	853	0.23%
2024/04/19	3	62.50	0	0.00	62.00	3	872	0.34%
2024/04/16	2	63.50	0	0.00	63.10	2	858	0.23%
2024/04/15	2	65.35	0	0.00	65.20	2	848	0.24%
2024/04/11	0	0.00	1	65.60	65.70	-1	864	-0.12%
2024/04/10	0	0.00	5	67.10	66.30	-5	912	-0.55%
2024/04/08	0	0.00	5	66.20	65.60	-5	912	-0.55%
2024/04/01	0	0.00	1	64.40	64.80	-1	931	-0.11%
2024/03/29	1	64.40	2	64.90	64.40	-1	1,012	-0.10%
2024/03/28	1	65.20	1	66.20	65.00	0	1,062	0.00%
2024/03/27	2	65.30	0	0.00	65.20	2	1,062	0.19%
2024/03/26	1	65.90	0	0.00	64.90	1	1,062	0.09%
2024/03/21	1	64.60	0	0.00	64.80	1	1,127	0.09%
2024/03/20	1	64.80	2	65.40	64.50	-1	1,190	-0.08%
2024/03/19	1	63.60	0	0.00	63.90	1	1,389	0.07%
2024/03/13	3	64.17	0	0.00	63.80	3	1,780	0.17%
2024/03/08	1	62.80	0	0.00	63.00	1	1,796	0.06%
2024/03/07	0	0.00	1	65.50	64.30	-1	1,783	-0.06%
2024/03/06	4	65.45	0	0.00	65.20	4	1,771	0.23%
2024/03/04	5	66.90	3	66.93	66.90	2	1,769	0.11%
2024/03/01	0	0.00	2	66.90	67.00	-2	1,770	-0.11%
2024/02/27	3	67.47	0	0.00	67.20	3	1,804	0.17%
2024/02/26	0	0.00	33	68.61	68.90	-33	1,879	-1.76%
2024/02/23	9	67.77	0	0.00	67.60	9	1,899	0.47%
2024/02/22	2	68.40	2	69.10	68.50	0	1,899	0.00%
2024/02/21	0	0.00	27	68.12	68.40	-27	1,878	-1.44%
2024/02/20	2	67.10	0	0.00	67.10	2	1,864	0.11%
2024/02/19	0	0.00	1	68.50	67.90	-1	1,862	-0.05%
2024/02/15	11	66.28	0	0.00	66.30	11	1,853	0.59%
2024/02/02	5	66.50	0	0.00	66.00	5	1,840	0.27%
2024/02/01	5	66.70	0	0.00	66.40	5	1,839	0.27%
2024/01/30	5	66.80	0	0.00	66.70	5	1,837	0.27%
2024/01/26	0	67.90	0	0.00	67.40	0	1,861	0.00%
2024/01/24	1	68.60	2	69.25	68.40	-1	1,855	-0.05%
2024/01/23	1	67.90	53	68.78	69.20	-52	1,838	-2.83%
2024/01/22	0	0.00	16	66.60	66.60	-16	1,792	-0.89%
2024/01/15	0	0.00	1	67.10	66.70	-1	1,755	-0.06%
2024/01/10	1	65.80	0	0.00	65.90	1	1,774	0.06%
2024/01/05	1	68.10	0	0.00	67.70	1	1,761	0.06%
2024/01/04	53	67.11	7	67.16	67.10	46	1,749	2.63%
2023/12/29	1	70.10	0	0.00	70.20	1	1,683	0.06%
2023/12/28	1	69.70	9	70.26	69.60	-8	1,675	-0.48%
2023/12/27	6	71.00	0	0.00	70.60	6	1,658	0.36%
2023/12/26	11	71.15	25	72.37	70.60	-14	1,639	-0.85%
2023/12/25	8	70.14	58	70.07	71.70	-50	1,555	-3.21%
2023/12/22	0	0.00	2	68.60	68.40	-2	1,502	-0.13%
2023/12/21	1	68.00	2	69.05	68.70	-1	1,494	-0.07%
2023/12/20	1	69.20	3	69.13	69.50	-2	1,489	-0.13%
2023/12/19	52	68.70	2	68.65	69.20	50	1,476	3.39%
2023/12/18	2	69.00	1	69.10	69.10	1	1,451	0.07%
2023/12/15	21	71.00	5	70.76	70.40	16	1,416	1.13%
2023/12/14	16	73.74	9	73.20	72.30	7	1,350	0.52%
2023/12/13	16	70.97	72	72.32	72.80	-56	1,139	-4.92%
2023/12/12	3	69.17	48	68.29	69.00	-45	894	-5.03%
2023/12/08	7	65.49	1	65.60	65.50	6	771	0.78%
2023/12/07	2	66.10	15	66.42	65.90	-13	765	-1.70%
2023/12/06	12	65.63	0.1	66.30	65.50	11.9	749	1.59%
2023/12/05	1	66.00	10	66.60	66.70	-9	739	-1.22%
2023/12/04	0	0.00	37	66.70	66.30	-37	739	-5.01%
2023/12/01	10	66.20	4	66.80	66.40	6	734	0.82%
2023/11/29	2	66.45	0	0.00	67.00	2	728	0.27%
2023/11/28	1	65.80	0	0.00	66.40	1	718	0.14%
2023/11/27	1	65.80	0	0.00	65.40	1	719	0.14%
2023/11/24	16.1	66.45	1	66.20	66.10	15.1	710	2.12%
2023/11/23	7	67.26	26	67.38	67.30	-19	685	-2.77%
2023/11/22	19	65.38	16	66.12	65.10	3	603	0.50%
2023/11/20	0	0.00	11	64.51	64.40	-11	563	-1.95%
2023/11/17	10	63.30	1	63.60	63.60	9	544	1.65%
2023/11/16	0	0.00	0.3	63.40	63.40	-0.3	543	-0.05%
2023/11/15	10	62.80	2	63.20	63.10	8	538	1.49%
2023/11/09	10	62.75	0	0.00	62.40	10	553	1.81%
2023/11/08	0	0.00	1	63.20	63.30	-1	580	-0.17%
2023/11/07	5	63.20	0	0.00	63.10	5	588	0.85%
2023/11/06	15	63.27	0	0.00	63.30	15	600	2.50%
2023/11/03	4	63.33	1	64.50	62.80	3	598	0.50%
2023/11/02	1	61.80	2	61.70	61.50	-1	586	-0.17%
2023/10/27	1	60.60	0	0.00	61.00	1	704	0.14%
2023/10/24	0.2	61.00	0	0.00	61.00	0.2	716	0.02%
2023/10/20	0	0.00	1	61.10	60.90	-1	725	-0.14%
2023/10/18	0.1	61.70	0	0.00	61.70	0.1	736	0.01%
2023/10/13	0	0.00	6	62.70	62.50	-6	736	-0.82%
2023/10/12	0	0.00	4	62.30	62.30	-4	743	-0.54%
2023/10/11	2	61.50	0	0.00	61.60	2	757	0.26%
2023/10/04	10	62.50	0	0.00	62.50	10	829	1.21%
2023/10/03	0	0.00	10	63.93	63.20	-10	885	-1.13%
2023/09/28	15	62.93	1	62.80	63.00	14	977	1.43%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/19	4	65.25	0	0.00	65.10	4	1,039	0.38%
2023/09/18	0	0.00	4	66.25	65.70	-4	1,046	-0.38%
2023/09/15	0	0.00	18	65.30	65.30	-18	1,042	-1.73%
2023/09/14	0	0.00	3	65.40	65.60	-3	1,052	-0.29%
2023/09/13	2	65.10	2	65.90	65.00	0	1,064	0.00%
2023/09/05	0	0.00	2	65.10	65.10	-2	1,286	-0.16%
2023/09/01	1	63.90	9	64.08	63.80	-8	1,286	-0.62%
2023/08/31	0	0.00	10	63.80	63.80	-10	1,298	-0.77%
2023/08/30	1	63.20	0	0.00	63.00	1	1,307	0.08%
2023/08/29	0	0.00	1	63.20	63.00	-1	1,332	-0.08%
2023/08/28	0	0.00	5	62.30	62.20	-5	1,453	-0.34%
2023/08/25	1	62.00	0	0.00	62.00	1	1,464	0.07%
2023/08/17	2	61.00	0	0.00	62.80	2	1,487	0.13%
2023/08/14	5.1	63.87	5	63.80	62.00	0.1	1,480	0.01%
2023/08/11	3	64.80	0	0.00	64.80	3	1,470	0.20%
2023/08/10	2	65.40	0	0.00	65.00	2	1,467	0.14%
2023/08/08	2	66.40	2	67.40	67.10	0	1,458	0.00%
2023/08/07	0	0.00	5	67.68	67.40	-5	1,454	-0.34%
2023/08/02	28	66.53	7	67.13	65.70	21	1,408	1.49%
2023/07/31	0.1	64.77	0	0.00	64.10	0.1	1,335	0.01%
2023/07/27	0.1	64.90	0	0.00	65.00	0.1	1,325	0.01%
2023/07/24	2	64.60	0	0.00	64.50	2	1,318	0.15%
2023/07/18	1	66.50	17	66.70	66.30	-16	1,307	-1.22%
2023/07/14	10	67.50	0	0.00	67.50	10	1,307	0.77%
2023/07/13	2	67.60	2	69.20	67.90	0	1,311	0.00%
2023/07/12	3	67.40	0	0.00	67.70	3	1,309	0.23%
2023/07/11	0	0.00	3	68.37	68.30	-3	1,300	-0.23%
2023/07/10	7	68.24	3	68.83	67.40	4	1,282	0.31%
2023/07/07	13	67.20	13	67.00	67.00	0	1,231	0.00%
2023/07/06	2	67.25	5	67.68	67.90	-3	1,194	-0.25%
2023/07/05	0	0.00	15	66.33	66.10	-15	1,169	-1.28%
2023/07/04	0	0.00	3	65.10	65.30	-3	1,148	-0.26%
2023/07/03	15	64.43	0	0.00	64.30	15	1,143	1.31%
2023/06/30	1	64.20	1	64.55	64.30	0	1,142	0.00%
2023/06/26	2	66.00	0	0.00	65.90	2	1,125	0.18%
2023/06/20	2	66.80	0	0.00	66.60	2	1,132	0.18%
2023/06/19	1	67.60	0	0.00	67.20	1	1,128	0.09%
2023/06/16	0	0.00	10	68.32	68.10	-10	1,122	-0.89%
2023/06/15	0	0.00	30	69.00	68.80	-30	1,108	-2.71%
2023/06/14	6	69.05	11	68.60	68.00	-5	1,043	-0.48%
2023/06/08	1	65.70	0	0.00	65.10	1	977	0.10%
2023/06/07	0	0.00	1	66.00	66.10	-1	1,035	-0.10%
2023/06/06	1	65.60	27	65.30	65.60	-26	1,075	-2.42%
2023/06/05	0	0.00	2	67.10	66.80	-2	1,138	-0.18%
2023/06/02	1	65.60	0	0.00	66.00	1	1,430	0.07%
2023/06/01	2	67.70	3	67.13	66.80	-1	1,630	-0.06%
2023/05/23	0	0.00	3	64.40	64.20	-3	1,527	-0.20%
2023/05/22	0	0.00	1	63.90	64.00	-1	1,532	-0.07%
2023/05/17	30	64.54	4	63.80	64.00	26	1,533	1.70%
2023/05/16	2	62.40	2	63.30	62.60	0	1,514	0.00%
2023/05/15	1	62.00	1	62.90	62.30	0	1,510	0.00%
2023/05/11	1	61.80	2	62.40	61.80	-1	1,521	-0.07%
2023/05/10	0	0.00	1	63.00	63.00	-1	1,521	-0.07%
2023/05/04	0	0.00	1	63.20	63.00	-1	1,648	-0.06%
2023/05/03	2	63.60	0	0.00	63.50	2	1,681	0.12%
2023/05/02	1	64.10	1	64.70	64.20	0	1,688	0.00%
2023/04/26	0	0.00	1	62.60	63.40	-1	1,684	-0.06%
2023/04/25	1	64.60	1	63.10	62.80	0	1,682	0.00%
2023/04/24	2	64.40	0	0.00	64.40	2	1,670	0.12%
2023/04/21	0	0.00	1	64.30	64.30	-1	1,669	-0.06%
2023/04/20	2	65.90	5	66.60	65.50	-3	1,662	-0.18%
2023/04/18	4	67.80	2	67.90	67.30	2	1,661	0.12%
2023/04/17	1	68.50	5	68.16	68.50	-4	1,643	-0.24%
2023/04/13	3	67.27	0	0.00	66.80	3	1,603	0.19%
2023/04/10	1	67.00	4	66.90	67.00	-3	1,574	-0.19%
2023/03/24	0.2	66.70	2	67.00	66.10	-1.8	1,515	-0.12%
2023/03/23	5	66.20	2	66.20	66.20	3	1,505	0.20%
2023/03/22	1	65.80	0	0.00	65.80	1	1,500	0.07%
2023/03/21	4.3	65.50	0	0.00	65.60	4.3	1,494	0.29%
2023/03/17	0	0.00	2	64.85	64.80	-2	1,487	-0.13%
2023/03/16	1	63.60	7	64.63	63.80	-6	1,483	-0.40%
2023/03/15	2	64.90	0	0.00	65.00	2	1,475	0.14%
2023/03/14	2	65.20	0	0.00	64.90	2	1,469	0.14%
2023/03/10	6	68.20	1	67.40	67.60	5	1,441	0.35%
2023/03/09	1	71.90	1	70.30	70.30	0	1,400	0.00%
2023/03/08	5.5	70.52	2	71.20	70.60	3.5	1,394	0.25%
2023/03/07	26	72.67	2	72.75	72.40	24	1,322	1.81%
2023/03/06	12	69.70	64	71.59	72.00	-52	1,015	-5.12%
2023/03/03	20	65.70	6	65.77	65.50	14	792	1.77%
2023/03/01	2	64.60	0	0.00	64.40	2	790	0.25%
2023/02/22	2	65.45	0	0.00	65.40	2	909	0.22%
2023/02/21	0	66.40	2	67.20	67.10	-2	961	-0.21%
2023/02/17	2	65.40	3	65.40	65.30	-1	960	-0.10%
2023/02/15	4	64.55	0	0.00	64.40	4	986	0.41%
2023/02/14	0	0.00	2	65.20	65.10	-2	1,015	-0.20%
2023/02/10	4	64.90	2	66.20	64.80	2	1,044	0.19%
2023/02/09	1	65.90	1	66.40	65.80	0	1,051	0.00%
2023/02/08	5	66.84	0	0.00	66.60	5	1,059	0.47%
2023/02/07	0	0.00	1	67.90	67.10	-1	1,084	-0.09%
2023/02/03	1	66.20	1	66.90	67.20	0	1,079	0.00%
2023/02/02	2	67.40	0	0.00	67.10	2	1,066	0.19%
2023/02/01	0	0.00	8	65.24	66.00	-8	986	-0.81%
2023/01/31	0	0.00	7	63.24	63.70	-7	961	-0.73%
2023/01/30	5	62.30	0	0.00	62.10	5	959	0.52%
2023/01/09	0	0.00	2	63.60	63.30	-2	1,039	-0.19%
2023/01/06	0	0.00	2	62.40	62.50	-2	1,037	-0.19%
2023/01/05	2	61.10	0	0.00	61.10	2	1,044	0.19%
2023/01/04	3	61.60	3	61.13	61.10	0	1,050	0.00%
2022/12/20	1	61.50	0	0.00	61.40	1	1,217	0.08%
2022/12/14	0	0.00	4	63.90	63.80	-4	1,236	-0.32%
2022/12/13	0	0.00	1	63.00	63.00	-1	1,235	-0.08%
2022/12/12	3	62.97	0	0.00	63.50	3	1,239	0.24%
2022/12/09	1	63.30	1	63.40	63.30	0	1,242	0.00%
2022/12/07	3	63.50	0	0.00	63.30	3	1,251	0.24%
2022/12/06	1	65.00	2	66.10	64.40	-1	1,247	-0.08%
2022/12/05	0	0.00	3	66.63	66.40	-3	1,241	-0.24%
2022/12/02	2	66.10	1	66.00	66.20	1	1,238	0.08%
2022/12/01	1	66.40	0	0.00	65.70	1	1,230	0.08%
2022/11/30	1	65.20	9	65.82	66.00	-8	1,236	-0.65%
2022/11/28	0	0.00	0.1	63.30	63.90	-0.1	1,230	-0.01%
2022/11/22	2	63.70	0	0.00	63.50	2	1,297	0.15%
2022/11/18	7.3	65.83	1	66.80	66.00	6.3	1,280	0.49%
2022/11/17	0	0.00	5	64.96	65.30	-5	1,185	-0.42%
2022/11/16	2	63.80	0	0.00	63.70	2	1,131	0.18%
2022/11/11	3	63.57	1	64.70	63.70	2	1,148	0.17%
2022/11/10	2	63.95	2	63.60	63.30	0	1,151	0.00%
2022/11/07	0	0.00	1	62.20	62.40	-1	1,249	-0.08%
2022/11/04	1.1	61.77	3	61.17	61.70	-1.9	1,305	-0.15%
2022/11/03	3	59.83	5	60.18	61.10	-2	1,352	-0.15%
2022/10/20	0	0.00	4	60.40	60.40	-4	1,296	-0.31%
2022/10/13	2	57.80	20	55.52	56.30	-18	1,329	-1.35%
2022/10/11	2	58.00	0	0.00	58.30	2	1,355	0.15%
2022/10/06	0	0.00	7	58.93	59.00	-7	1,441	-0.49%
2022/10/03	6	57.70	0	0.00	56.60	6	1,452	0.41%
2022/09/30	0	0.00	237	56.68	57.60	-237	1,450	-16.34%	大賣/鉅額交易
2022/09/28	2	53.80	0	0.00	53.50	2	1,428	0.14%
2022/09/26	1	56.70	0	0.00	55.80	1	1,437	0.07%
2022/09/20	0	0.00	1	62.10	61.90	-1	1,464	-0.07%
2022/09/19	4	61.58	0	0.00	61.50	4	1,470	0.27%
2022/09/16	2	63.00	1	62.90	62.50	1	1,475	0.07%
2022/09/15	2	63.85	0	0.00	63.80	2	1,477	0.14%
2022/09/08	1	62.70	0	0.00	63.50	1	1,529	0.07%
2022/09/07	0	0.00	1	63.60	62.60	-1	1,527	-0.07%
2022/09/06	2	63.55	53	64.70	63.00	-51	1,537	-3.32%
2022/09/05	1	62.40	0	0.00	62.40	1	1,516	0.07%
2022/09/02	3	64.80	5	64.80	64.40	-2	1,509	-0.13%
2022/09/01	2	65.70	2	66.45	64.90	0	1,511	0.00%
2022/08/31	2	65.65	0	0.00	65.90	2	1,462	0.14%
2022/08/30	0	0.00	25	65.26	65.30	-25	1,456	-1.72%
2022/08/29	25	64.42	1	64.00	64.00	24	1,438	1.67%
2022/08/25	0	0.00	1	66.00	65.80	-1	1,434	-0.07%
2022/08/24	1	65.00	0	66.30	65.00	1	1,438	0.07%
2022/08/23	2	65.60	0	0.00	65.30	2	1,438	0.14%
2022/08/22	60	65.60	0	0.00	65.50	60	1,434	4.18%
2022/08/19	0	0.00	4	67.20	67.30	-4	1,413	-0.28%
2022/08/16	2	67.85	2	67.30	67.80	0	1,383	0.00%
2022/08/15	3	67.70	65	68.42	67.50	-62	1,348	-4.60%
2022/08/12	0	0.00	1	64.80	64.70	-1	1,247	-0.08%
2022/08/11	6	65.30	1	65.20	65.30	5	1,241	0.40%
2022/08/10	0	0.00	3	64.00	64.90	-3	1,185	-0.25%
2022/08/09	2	61.80	0	0.00	62.20	2	1,139	0.18%
2022/08/03	0	0.00	1	61.40	60.40	-1	1,156	-0.09%
2022/08/02	1	61.00	0	0.00	61.00	1	1,194	0.08%
2022/07/21	0	0.00	5	62.60	62.90	-5	1,243	-0.40%
2022/07/18	0	0.00	1	61.80	61.90	-1	1,229	-0.08%
2022/07/15	1	61.50	0	0.00	62.50	1	1,197	0.08%
2022/07/14	0	0.00	2	59.00	59.80	-2	1,139	-0.18%
2022/07/13	0	0.00	2	58.60	57.40	-2	1,110	-0.18%
2022/07/12	5	55.70	0	0.00	54.90	5	1,088	0.46%
2022/07/11	3	57.27	0	0.00	57.10	3	1,090	0.28%
2022/07/08	2	57.75	2	58.00	57.40	0	1,082	0.00%
2022/07/07	1	52.60	3	54.40	56.20	-2	1,059	-0.19%
2022/07/06	1	58.10	0	0.00	56.00	1	1,034	0.10%
2022/07/04	1	57.90	1	57.90	56.90	0	1,014	0.00%
2022/07/01	5	59.16	9	57.38	56.90	-4	1,010	-0.40%
2022/06/30	1	63.90	0	0.00	61.70	1	980	0.10%
2022/06/29	0	0.00	1	64.30	64.50	-1	965	-0.10%
2022/06/28	1	65.10	0	0.00	64.80	1	966	0.10%
2022/06/27	1	65.50	0	0.00	66.10	1	978	0.10%
2022/06/20	1	62.90	0	0.00	61.20	1	990	0.10%
2022/06/15	1	67.60	1	68.20	67.20	0	980	0.00%
2022/06/14	0	0.00	2	66.50	66.70	-2	982	-0.20%
2022/06/10	2	71.05	3	70.20	69.70	-1	997	-0.10%
2022/06/08	0	0.00	2	70.10	69.40	-2	998	-0.20%
2022/06/06	20	69.49	0	0.00	69.00	20	1,022	1.96%
2022/06/02	1	68.00	0	0.00	68.00	1	1,035	0.10%
2022/05/31	1	68.30	1	68.50	68.90	0	1,077	0.00%
2022/05/27	0	0.00	3	67.40	67.20	-3	1,092	-0.27%
2022/05/25	0	0.00	2	66.90	66.90	-2	1,121	-0.18%
2022/05/24	2	66.10	0	0.00	65.60	2	1,166	0.17%
2022/05/23	0	0.00	1	66.50	66.90	-1	1,172	-0.09%
2022/05/20	3	66.30	0	0.00	66.00	3	1,206	0.25%
2022/05/19	0	0.00	1	66.10	66.50	-1	1,216	-0.08%
2022/05/17	0	0.00	4	65.40	65.30	-4	1,249	-0.32%
2022/05/13	0	0.00	2	63.00	63.00	-2	1,330	-0.15%
2022/05/12	1	62.00	1	63.40	62.00	0	1,348	0.00%
2022/05/11	7	63.37	0	0.00	63.20	7	1,350	0.52%
2022/05/10	0	0.00	3	63.90	65.00	-3	1,365	-0.22%
2022/05/09	5	64.30	24.3	64.05	63.90	-19.3	1,350	-1.43%
2022/05/04	0	0.00	2	71.20	71.10	-2	1,328	-0.15%
2022/05/03	1	70.70	0	0.00	71.30	1	1,356	0.07%
2022/04/29	0	0.00	50	71.20	70.80	-50	1,390	-3.60%
2022/04/28	10	70.55	5	70.60	70.30	5	1,417	0.35%
2022/04/27	50	68.20	13	69.37	70.50	37	1,424	2.60%
2022/04/25	1	71.10	1	72.30	70.90	0	1,432	0.00%
2022/04/21	1	75.60	3	75.97	76.20	-2	1,500	-0.13%
2022/04/20	1	75.20	1	75.20	75.20	0	1,525	0.00%
2022/04/19	1	74.70	0	0.00	74.60	1	1,571	0.06%
2022/04/15	3	74.63	0	0.00	74.60	3	1,656	0.18%
2022/04/14	0	0.00	11	76.31	76.40	-11	1,739	-0.63%
2022/04/13	0	0.00	1	75.80	76.20	-1	1,784	-0.06%
2022/04/12	1	74.70	10	74.80	74.60	-9	1,877	-0.48%
2022/04/08	8	77.84	1	77.50	77.50	7	2,098	0.33%
2022/04/06	61	77.70	0	0.00	77.70	61	2,278	2.68%
2022/03/30	2	80.80	86	80.73	79.90	-84	2,374	-3.54%
2022/03/29	2	79.80	10	80.36	79.60	-8	2,405	-0.33%
2022/03/25	4	78.68	0	0.00	78.30	4	2,557	0.16%
2022/03/24	3	78.70	0	0.00	79.30	3	2,612	0.11%
2022/03/23	0	0.00	3	79.73	79.70	-3	2,736	-0.11%
2022/03/22	2	77.95	0	0.00	78.50	2	2,802	0.07%
2022/03/21	0	0.00	2	78.85	78.40	-2	2,871	-0.07%
2022/03/18	1	77.20	0	0.00	77.20	1	2,977	0.03%
2022/03/17	0	0.00	38	77.88	77.90	-38	3,123	-1.22%
2022/03/16	37	75.11	0	0.00	75.10	37	3,204	1.15%
2022/03/15	101	75.70	1	76.00	75.20	100	3,383	2.96%	大買/
2022/03/14	1	77.50	0	0.00	77.40	1	3,655	0.03%
2022/03/11	1	77.10	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0	0.00	6	78.08	78.20	-6	4,261	-0.14%
2022/03/08	0	0.00	1	75.30	75.00	-1	4,797	-0.02%
2022/03/07	9	77.61	0	0.00	77.30	9	5,230	0.17%
2022/03/04	2	81.55	0	0.00	80.80	2	5,903	0.03%
2022/03/03	0	0.00	1	83.40	82.20	-1	6,146	-0.02%
2022/03/01	0	0.00	4	82.58	82.70	-4	6,960	-0.06%
2022/02/24	125	82.58	0	0.00	80.10	125	7,408	1.69%	大買/鉅額交易
2022/02/23	5	84.26	1	84.80	84.00	4	8,140	0.05%
2022/02/22	64	85.15	1	85.00	83.80	63	8,544	0.74%
2022/02/21	11	86.98	1	87.10	86.60	10	8,875	0.11%
2022/02/18	1	87.50	0	0.00	87.50	1	8,995	0.01%
2022/02/17	16	89.39	10	88.74	88.30	6	9,348	0.06%
2022/02/16	9.1	88.52	8.2	89.52	87.70	0.9	9,614	0.01%
2022/02/15	1	87.00	3	87.60	87.20	-2	9,597	-0.02%
2022/02/14	3	86.10	10	85.63	85.80	-7	9,604	-0.07%
2022/02/11	0	0.00	1	88.10	87.90	-1	9,606	-0.01%
2022/02/10	1	89.10	0	0.00	88.50	1	9,623	0.01%
2022/02/09	1	89.00	2	89.05	89.00	-1	9,660	-0.01%
2022/02/08	0.2	87.30	1	87.70	88.20	-0.8	9,651	-0.01%
2022/02/07	0	0.00	6	85.00	85.70	-6	9,673	-0.06%
2022/01/26	0	0.00	3	85.00	84.00	-3	9,742	-0.03%
2022/01/25	10	85.50	10	84.20	84.20	0	9,806	0.00%
2022/01/24	5	84.70	0	0.00	85.90	5	9,935	0.05%
2022/01/21	6	87.43	6	85.75	85.50	0	10,050	0.00%
2022/01/20	10	87.86	3	88.20	88.00	7	10,227	0.07%
2022/01/17	0	0.00	2	88.45	88.80	-2	10,459	-0.02%
2022/01/14	6	86.28	1	86.40	87.00	5	10,445	0.05%
2022/01/13	0	0.00	1	88.80	88.90	-1	10,393	-0.01%
2022/01/12	1	88.80	1.1	88.61	88.60	-0.1	10,380	0.00%
2022/01/11	2	90.15	1	90.50	89.20	1	10,346	0.01%
2022/01/10	0	0.00	5	91.76	92.00	-5	10,289	-0.05%
2022/01/07	69	91.46	23	91.14	91.00	46	10,265	0.45%
2022/01/06	19	94.01	5	93.84	93.90	14	10,182	0.14%
2022/01/05	7.2	94.79	6	95.20	95.20	1.2	10,147	0.01%
2022/01/04	4	96.58	40	96.24	96.90	-36	10,056	-0.36%
2022/01/03	3	94.63	2	95.20	95.00	1	9,897	0.01%
2021/12/30	2	93.80	3	94.20	93.90	-1	9,850	-0.01%
2021/12/29	13	95.16	15	94.85	93.60	-2	9,816	-0.02%
2021/12/28	3	93.17	1	93.80	93.90	2	9,685	0.02%
2021/12/27	12	94.18	22.3	94.10	94.00	-10.3	9,668	-0.11%
2021/12/24	2	93.20	0	0.00	92.70	2	9,660	0.02%
2021/12/23	0	0.00	3	94.27	93.80	-3	9,637	-0.03%
2021/12/22	4	94.25	0	0.00	94.00	4	9,623	0.04%
2021/12/21	10.2	93.68	9	93.83	93.70	1.2	9,564	0.01%
2021/12/20	1	92.10	7	92.30	92.00	-6	9,464	-0.06%
2021/12/17	7.3	92.30	0	0.00	91.20	7.3	9,411	0.08%
2021/12/16	3	93.83	16	94.16	94.20	-13	9,293	-0.14%
2021/12/15	0	0.00	1	92.40	92.10	-1	9,227	-0.01%
2021/12/14	25	93.26	7	93.24	92.00	18	9,170	0.20%
2021/12/13	12	93.86	10.1	94.12	93.80	1.9	9,086	0.02%
2021/12/10	6	95.82	5	95.80	95.50	1	8,940	0.01%
2021/12/09	17	97.46	15	98.21	96.90	2	8,845	0.02%
2021/12/08	26	98.84	15	99.09	98.50	11	8,661	0.13%
2021/12/07	27	98.10	11	97.95	97.10	16	8,383	0.19%
2021/12/06	40	100.49	62	99.36	97.60	-22	8,243	-0.27%
2021/12/03	19	97.18	15	97.25	96.90	4	7,806	0.05%
2021/12/02	50	99.55	113	101.86	97.00	-63	7,640	-0.82%	大賣/
2021/12/01	5	99.68	74.2	99.81	101.50	-69.2	7,293	-0.95%
2021/11/30	96	100.12	67	98.48	99.10	29	6,853	0.42%
2021/11/29	27	94.11	22	93.94	94.10	5	6,181	0.08%
2021/11/26	58	95.78	58	97.17	96.40	0	6,102	0.00%
2021/11/25	37	95.32	34	97.32	95.00	3	5,614	0.05%
2021/11/24	77	92.82	93	93.79	93.60	-16	5,292	-0.30%
2021/11/23	52.3	93.77	15	95.47	92.70	37.3	5,125	0.73%
2021/11/22	32.4	99.06	126	97.16	97.50	-93.6	4,867	-1.92%	大賣/
2021/11/19	78	93.81	76	93.14	93.30	2	4,204	0.05%
2021/11/18	18	91.47	15	90.68	90.60	3	3,805	0.08%
2021/11/17	9	87.88	2	87.10	87.10	7	3,454	0.20%
2021/11/16	20	89.66	11	90.75	89.80	9	3,338	0.27%
2021/11/15	32	88.53	115	93.74	94.30	-83	2,987	-2.78%	大賣/
2021/11/12	0	0.00	4	86.73	85.80	-4	2,733	-0.15%
2021/11/11	3	85.23	0	0.00	85.90	3	2,700	0.11%
2021/11/10	1	85.70	6	85.77	85.70	-5	2,730	-0.18%
2021/11/09	2	84.20	0	0.00	84.90	2	2,747	0.07%
2021/11/08	12	85.23	14	85.13	84.10	-2	2,768	-0.07%
2021/11/05	1	86.71	0	0.00	87.10	1	2,769	0.04%
2021/11/04	1	87.60	4	87.98	87.60	-3	2,776	-0.11%
2021/11/03	0	0.00	3	86.77	87.30	-3	2,807	-0.11%
2021/11/02	2	86.45	1	86.00	86.20	1	2,751	0.04%
2021/11/01	53	88.02	41	89.47	87.70	12	2,682	0.45%
2021/10/29	5	87.00	37.3	88.47	88.50	-32.3	2,551	-1.27%
2021/10/28	8	86.43	108	85.36	87.60	-100	2,440	-4.10%	大賣/
2021/10/27	0	0.00	6	83.42	83.60	-6	2,248	-0.27%
2021/10/26	7	81.64	129	82.28	81.00	-122	2,177	-5.60%	大賣/鉅額交易
2021/10/25	3	79.30	4	78.58	79.10	-1	2,043	-0.05%
2021/10/21	0	0.00	3	76.90	76.20	-3	2,199	-0.14%
2021/10/20	2	77.10	1	77.50	77.60	1	2,283	0.04%
2021/10/19	0	0.00	13	76.62	76.90	-13	2,324	-0.56%
2021/10/18	2	74.50	0	0.00	74.40	2	2,366	0.08%
2021/10/15	0	0.00	5	75.50	75.50	-5	2,483	-0.20%
2021/10/14	14	73.70	2	73.90	74.60	12	2,590	0.46%
2021/10/12	0	0.00	2	75.00	74.60	-2	2,734	-0.07%
2021/10/08	0	0.00	3	75.83	75.50	-3	2,802	-0.11%
2021/10/07	0	0.00	3	74.63	75.50	-3	2,914	-0.10%
2021/10/06	2	73.50	2	75.00	73.00	0	3,545	0.00%
2021/10/04	3	72.47	0	0.00	71.50	3	3,780	0.08%
2021/10/01	1	74.50	1	73.10	73.50	0	3,819	0.00%
2021/09/29	2	76.05	0	0.00	75.70	2	4,236	0.05%
2021/09/28	0	0.00	14	78.50	78.30	-14	4,308	-0.32%
2021/09/27	0	0.00	8	80.01	79.50	-8	4,375	-0.18%
2021/09/23	2	79.80	1	80.20	79.40	1	4,629	0.02%
2021/09/22	0	0.00	2	78.50	79.20	-2	4,870	-0.04%
2021/09/17	3	79.73	1	80.10	79.80	2	5,327	0.04%
2021/09/16	24	81.12	26	81.24	80.30	-2	5,816	-0.03%
2021/09/15	14	79.10	0	0.00	79.50	14	5,953	0.24%
2021/09/13	1	78.70	0	0.00	79.00	1	5,972	0.02%
2021/09/10	129	79.52	0	0.00	79.80	129	5,997	2.15%	大買/鉅額交易
2021/09/09	2	77.70	2	79.20	79.90	0	6,033	0.00%
2021/09/08	0	0.00	14	78.50	78.20	-14	6,034	-0.23%
2021/09/07	16	80.28	6	80.88	80.80	10	6,014	0.17%
2021/09/06	4	82.10	5	83.28	81.10	-1	6,010	-0.02%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/02	6.2	83.66	2	82.60	82.50	4.2	5,999	0.07%
2021/09/01	4	83.90	15	85.99	84.40	-11	5,976	-0.18%
2021/08/31	2.1	82.15	2	83.70	83.70	0.1	5,808	0.00%
2021/08/30	7	82.44	15	82.23	82.60	-8	5,832	-0.14%
2021/08/26	4	83.70	6	84.00	84.40	-2	5,837	-0.03%
2021/08/25	4	84.48	49	82.84	83.40	-45	5,850	-0.77%
2021/08/24	10	80.92	0	0.00	81.10	10	5,818	0.17%
2021/08/23	0	0.00	44	81.07	81.40	-44	5,850	-0.75%
2021/08/20	82	78.65	1	79.90	78.60	81	5,873	1.38%
2021/08/19	2	78.50	0	0.00	78.50	2	5,897	0.03%
2021/08/18	85	77.73	97	80.09	80.70	-12	5,935	-0.20%
2021/08/16	4	80.60	1	80.20	79.90	3	5,943	0.05%
2021/08/13	10	84.21	22	85.50	83.00	-12	5,914	-0.20%
2021/08/12	5	83.54	121	85.08	85.50	-116	5,910	-1.96%	大賣/鉅額交易
2021/08/11	6	83.42	4	82.43	81.50	2	5,905	0.03%
2021/08/10	10	84.96	0	0.00	85.30	10	5,891	0.17%
2021/08/09	2	85.80	10	86.63	86.00	-8	5,919	-0.14%
2021/08/06	3	85.50	4	86.50	84.80	-1	5,888	-0.02%
2021/08/05	1	86.20	0	0.00	86.00	1	5,938	0.02%
2021/08/04	2	86.10	0	0.00	86.10	2	6,030	0.03%
2021/08/03	0	0.00	50	88.00	88.00	-50	6,078	-0.82%
2021/08/02	0	0.00	3	86.50	86.60	-3	6,180	-0.05%
2021/07/30	0	0.00	4	86.20	85.80	-4	6,216	-0.06%
2021/07/28	52	86.08	0	0.00	85.90	52	6,249	0.83%
2021/07/27	104	89.94	3	90.27	89.30	101	6,322	1.60%	大買/鉅額交易
2021/07/26	3	91.63	65	92.13	91.70	-62	6,284	-0.99%
2021/07/23	0	0.00	35	90.52	89.20	-35	6,240	-0.56%
2021/07/22	2	88.80	1	89.40	89.20	1	6,484	0.02%
2021/07/21	7	89.69	17	89.51	88.20	-10	6,516	-0.15%
2021/07/20	107	87.89	11	86.19	86.60	96	6,441	1.49%	大買/
2021/07/19	4	89.68	0	0.00	89.50	4	6,373	0.06%
2021/07/16	5	92.10	1	91.20	91.30	4	6,365	0.06%
2021/07/15	0	0.00	8	90.20	90.40	-8	6,363	-0.13%
2021/07/14	3	91.77	7	91.30	90.60	-4	6,334	-0.06%
2021/07/13	173	94.42	135	97.84	92.20	38	6,255	0.61%	大買/大賣/
2021/07/12	15	92.33	106	93.58	94.30	-91	5,656	-1.61%	大賣/
2021/07/09	0	0.00	1	90.50	90.20	-1	5,498	-0.02%
2021/07/08	1	91.50	1	92.00	91.10	0	5,553	0.00%
2021/07/07	46	91.18	2	91.65	90.80	44	5,573	0.79%
2021/07/06	76	92.61	105	95.63	92.10	-29	5,563	-0.52%	大賣/
2021/07/05	0	0.00	8	92.08	91.60	-8	5,337	-0.15%
2021/07/02	0	0.00	4	90.58	89.20	-4	5,510	-0.07%
2021/07/01	3	90.67	3	89.30	88.00	0	5,490	0.00%
2021/06/30	3	91.87	6	91.78	92.00	-3	5,433	-0.06%
2021/06/29	9	91.56	13	92.22	92.50	-4	5,408	-0.07%
2021/06/28	113	92.26	103.1	94.68	92.40	10	5,203	0.19%	大買/大賣/
2021/06/25	110.1	90.30	205	90.83	91.00	-95	4,772	-1.99%	大買/大賣/
2021/06/24	4	85.50	67	84.75	86.20	-63	4,312	-1.46%
2021/06/22	0	0.00	1	81.10	79.70	-1	4,216	-0.02%
2021/06/21	50	82.40	1	81.10	80.80	49	4,232	1.16%
2021/06/18	0	0.00	52	83.93	83.30	-52	4,293	-1.21%
2021/06/16	0	0.00	1	81.40	80.90	-1	4,455	-0.02%
2021/06/11	1	82.00	0	0.00	81.20	1	4,646	0.02%
2021/06/07	1	79.20	0	0.00	80.90	1	5,077	0.02%
2021/06/04	0	0.00	4	81.00	81.00	-4	5,210	-0.08%
2021/06/03	0	0.00	1	81.60	81.90	-1	5,331	-0.02%
2021/06/02	101	81.46	0	0.00	80.60	101	5,422	1.86%	大買/鉅額交易
2021/06/01	4	83.15	102	83.97	82.50	-98	5,826	-1.68%	大賣/
2021/05/31	4	82.28	1	82.00	82.00	3	5,898	0.05%
2021/05/28	1	79.90	1	81.30	81.20	0	5,980	0.00%
2021/05/27	0	0.00	1	78.80	79.20	-1	6,098	-0.02%
2021/05/26	0	0.00	5	80.00	79.00	-5	6,293	-0.08%
2021/05/25	1	78.40	85	78.31	78.20	-84	6,397	-1.31%
2021/05/24	0	0.00	16	77.40	77.40	-16	6,618	-0.24%
2021/05/21	0	0.00	4	75.35	76.20	-4	6,937	-0.06%
2021/05/20	4	74.03	1	76.00	73.90	3	7,728	0.04%
2021/05/19	61	74.58	4	75.25	75.00	57	8,583	0.66%
2021/05/18	1	73.20	135	73.49	73.60	-134	8,963	-1.50%	大賣/鉅額交易
2021/05/17	138	68.25	9	69.53	68.30	129	8,983	1.44%	大買/鉅額交易
2021/05/14	7	73.76	6	74.70	73.50	1	9,000	0.01%
2021/05/13	12	72.98	9	72.87	74.20	3	9,084	0.03%
2021/05/12	104	75.90	76	70.38	72.00	28	9,244	0.30%	大買/
2021/05/11	9	78.22	1	78.60	77.60	8	9,154	0.09%
2021/05/10	6	83.58	1	82.70	82.50	5	9,133	0.05%
2021/05/07	0	0.00	152	84.49	84.50	-152	9,148	-1.66%	大賣/鉅額交易
2021/05/06	4	76.95	1	77.70	76.90	3	9,143	0.03%
2021/05/05	51	77.98	15	78.73	77.00	36	9,153	0.39%
2021/05/04	108	80.66	3	80.67	78.10	105	9,146	1.15%	大買/鉅額交易
2021/05/03	6	87.20	0	0.00	85.60	6	9,019	0.07%
2021/04/29	6	89.37	1	90.00	88.70	5	8,986	0.06%
2021/04/28	231	91.40	231	93.21	90.70	0	8,972	0.00%	大買/大賣/
2021/04/27	2	90.35	8	89.98	91.20	-6	8,731	-0.07%
2021/04/26	5	88.78	5	89.74	88.90	0	8,680	0.00%
2021/04/23	2	88.00	5.1	87.80	88.20	-3.1	8,683	-0.04%
2021/04/22	5	87.94	2	87.70	86.60	3	8,696	0.03%
2021/04/21	4	89.45	3	89.93	88.80	1	8,661	0.01%
2021/04/20	90	88.88	3	89.33	90.00	87	8,621	1.01%
2021/04/19	5	88.80	33	88.99	88.80	-28	8,673	-0.32%
2021/04/16	3	89.94	3	89.87	89.80	0	8,803	0.00%
2021/04/15	0	0.00	9	89.39	89.30	-9	8,847	-0.10%
2021/04/14	7	87.32	5	88.76	87.40	2	8,872	0.02%
2021/04/13	57	88.48	13	89.02	88.10	44	8,858	0.50%
2021/04/12	3	90.53	34	90.99	90.00	-31	8,845	-0.35%
2021/04/09	55	91.62	4	93.73	90.70	51	8,899	0.57%
2021/04/08	15	92.97	94	92.41	93.30	-79	8,771	-0.90%
2021/04/07	4	89.05	52	89.48	89.20	-48	8,521	-0.56%
2021/04/06	100	88.41	6	88.03	87.70	94	8,521	1.10%
2021/04/01	8	90.30	57	90.30	89.70	-49	8,460	-0.58%
2021/03/31	0	0.00	3	89.67	89.30	-3	8,378	-0.04%
2021/03/30	3	89.00	46	89.20	88.90	-43	8,353	-0.51%
2021/03/29	0	0.00	4	88.80	88.80	-4	8,334	-0.05%
2021/03/26	1	88.00	9	88.09	88.20	-8	8,323	-0.10%
2021/03/25	2	86.60	0	0.00	86.30	2	8,295	0.02%
2021/03/24	53	86.81	52	87.51	87.50	1	8,304	0.01%
2021/03/23	59.3	87.70	1	88.90	87.10	58.2	8,284	0.70%
2021/03/22	15	89.81	6	89.32	88.80	9	8,227	0.11%
2021/03/19	0	0.00	1.3	91.22	91.10	-1.3	8,208	-0.02%
2021/03/18	4	90.33	59	91.30	91.20	-55	8,174	-0.67%
2021/03/17	0	0.00	4	91.00	89.30	-4	8,218	-0.05%
2021/03/16	37	90.40	22	90.48	89.90	15	8,359	0.18%
2021/03/15	2	88.90	6	89.18	88.80	-4	8,476	-0.05%
2021/03/12	4.3	89.30	1	90.30	89.10	3.3	8,447	0.04%
2021/03/11	16	91.45	65	91.42	90.10	-49	8,423	-0.58%
2021/03/10	15	90.37	48	90.92	90.40	-33	8,239	-0.40%
2021/03/09	15.3	87.43	22	87.97	89.20	-6.8	8,160	-0.08%
2021/03/08	5	88.00	1	89.78	87.00	4	8,088	0.05%
2021/03/05	29.3	88.82	28.2	90.14	88.10	1.1	8,016	0.01%
2021/03/04	32	87.47	35	86.37	86.10	-3	7,670	-0.04%
2021/03/03	16	89.16	16	90.36	89.80	0	7,702	0.00%
2021/03/02	33	91.51	33	89.49	88.90	0	7,600	0.00%
2021/02/26	9.2	91.93	17	91.49	92.00	-7.8	7,479	-0.10%
2021/02/25	30	90.81	21	90.51	89.70	9	7,279	0.12%
2021/02/24	38	92.91	48	93.02	90.70	-10	7,132	-0.14%
2021/02/23	47	93.01	37	93.02	93.20	10	6,872	0.15%
2021/02/22	60	97.50	309	98.79	95.80	-249	6,549	-3.80%	大賣/鉅額交易
2021/02/19	34.1	89.98	692	91.70	94.00	-657.9	5,820	-11.30%	大賣/鉅額交易
2021/02/18	16.2	83.17	326	83.98	85.50	-309.8	4,952	-6.26%	大賣/鉅額交易
2021/02/17	1	75.50	6	76.00	77.80	-5	4,570	-0.11%
2021/02/05	52	78.05	62	75.80	75.60	-10	4,508	-0.22%
2021/02/04	0	0.00	3	76.77	77.10	-3	4,465	-0.07%
2021/02/03	54	77.23	5	75.82	75.70	49	4,357	1.12%
2021/02/02	1	72.40	3	72.57	72.40	-2	4,182	-0.05%
2021/02/01	3	71.97	4	72.20	72.30	-1	4,219	-0.02%
2021/01/29	7	77.29	4	76.35	73.80	3	4,167	0.07%
2021/01/28	2	75.20	6	75.43	74.30	-4	4,016	-0.10%
2021/01/27	2	74.25	3	74.17	74.80	-1	3,975	-0.03%
2021/01/26	1	72.90	2	74.75	72.90	-1	3,935	-0.03%
2021/01/25	1	74.10	2	74.50	73.90	-1	3,903	-0.03%
2021/01/22	1	71.20	3	72.33	73.20	-2	3,877	-0.05%
2021/01/21	4	71.83	2	72.40	71.00	2	3,846	0.05%
2021/01/20	9	72.66	6	73.13	72.10	3	3,809	0.08%
2021/01/19	1	74.40	2	75.35	75.20	-1	3,750	-0.03%
2021/01/18	1	74.60	0	0.00	73.80	1	3,709	0.03%
2021/01/15	1	76.70	22	78.09	75.50	-21	3,670	-0.57%
2021/01/14	3	77.50	3	77.50	77.70	0	3,619	0.00%
2021/01/13	1	77.00	7	77.01	76.70	-6	3,590	-0.17%
2021/01/12	11	78.00	8	76.10	76.10	3	3,555	0.08%
2021/01/11	74	79.13	272	79.03	79.90	-198	3,465	-5.71%	大賣/鉅額交易
2021/01/08	56	77.12	53	77.53	77.60	3	3,298	0.09%
2021/01/07	8	76.55	7	76.70	77.10	1	3,212	0.03%
2021/01/06	4	75.08	3	77.30	74.60	1	3,156	0.03%
2021/01/05	4	77.45	1	78.20	77.50	3	3,075	0.10%
2021/01/04	5	77.90	9	76.90	78.00	-4	3,019	-0.13%
2020/12/31	2	74.10	2	74.55	73.90	0	2,905	0.00%
2020/12/30	2	74.30	2	74.50	74.30	0	2,885	0.00%
2020/12/29	2	73.75	13	73.94	73.70	-11	2,867	-0.38%
2020/12/28	2	73.00	1	73.00	73.00	1	2,810	0.04%
2020/12/25	2	73.00	6	73.00	72.70	-4	2,798	-0.14%
2020/12/24	0	0.00	5	72.86	72.70	-5	2,779	-0.18%
2020/12/23	2	71.30	3	71.27	71.70	-1	2,781	-0.04%
2020/12/22	3	70.57	3	71.67	70.20	0	2,781	0.00%
2020/12/21	7	71.87	8	72.34	72.20	-1	2,772	-0.04%
2020/12/18	9	73.57	8	73.91	73.60	1	2,747	0.04%
2020/12/17	32	72.20	33	72.54	72.30	-1	2,701	-0.04%
2020/12/16	13	72.89	1	73.90	72.50	12	2,699	0.44%
2020/12/15	66	72.53	14	73.38	72.20	52	2,672	1.95%
2020/12/14	25	76.22	21	75.84	75.50	4	2,592	0.15%
2020/12/11	17	77.89	19	78.37	77.20	-2	2,545	-0.08%
2020/12/10	421	79.82	10	79.09	79.90	411	2,382	17.25%	大買/鉅額交易
2020/12/09	2	76.40	25	76.30	78.80	-23	2,176	-1.06%
2020/12/08	4	73.50	6	73.23	73.30	-2	1,938	-0.10%
2020/12/07	43	72.88	23	72.51	72.50	20	1,922	1.04%
2020/12/04	5	73.56	21	73.70	73.70	-16	1,889	-0.85%
2020/12/03	202	74.15	5	74.42	74.20	197	1,868	10.54%	大買/鉅額交易
2020/12/02	0	0.00	3	73.97	73.90	-3	1,793	-0.17%
2020/12/01	3	72.37	1	72.50	72.40	2	1,747	0.11%
2020/11/30	23	73.38	3	73.07	73.20	20	1,727	1.16%
2020/11/27	23	72.96	92	72.93	74.00	-69	1,682	-4.10%
2020/11/26	29	70.76	22	70.76	70.70	7	1,507	0.46%
2020/11/25	31	70.38	32	70.26	70.20	-1	1,493	-0.07%
2020/11/24	0	0.00	1	70.90	70.60	-1	1,471	-0.07%
2020/11/23	13	70.08	0	0.00	69.70	13	1,450	0.90%
2020/11/20	1	69.90	2	69.80	70.00	-1	1,459	-0.07%
2020/11/19	2	69.30	0	0.00	69.30	2	1,458	0.14%
2020/11/18	3	70.43	10	70.88	70.30	-7	1,453	-0.48%
2020/11/17	0	0.00	4	69.38	69.40	-4	1,379	-0.29%
2020/11/16	3	69.20	4	69.03	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	1	68.50	68.90	-1	1,413	-0.07%
2020/11/12	0	0.00	1	68.80	69.00	-1	1,426	-0.07%
2020/11/11	2	68.50	0	0.00	68.80	2	1,410	0.14%
2020/11/10	57	69.17	13	68.47	68.50	44	1,405	3.13%
2020/11/09	1	67.70	9	65.79	67.90	-8	1,366	-0.59%
2020/11/05	1	65.00	2	65.30	64.90	-1	1,371	-0.07%
2020/11/03	0	0.00	5	64.52	64.70	-5	1,411	-0.35%
2020/11/02	2	63.00	0	0.00	63.00	2	1,442	0.14%
2020/10/30	3	63.47	0	0.00	63.60	3	1,485	0.20%
2020/10/29	2	63.20	5	63.70	63.90	-3	1,514	-0.20%
2020/10/28	3	64.67	0	0.00	64.10	3	1,529	0.20%
2020/10/27	1	65.30	1	64.80	65.00	0	1,540	0.00%
2020/10/23	3	65.07	0	0.00	65.20	3	1,610	0.19%
2020/10/21	0	0.00	2	66.70	66.40	-2	1,705	-0.12%
2020/10/20	1	65.70	0	0.00	65.90	1	1,770	0.06%
2020/10/19	0	0.00	1	65.60	65.70	-1	1,809	-0.06%
2020/10/16	0	0.00	10	66.20	64.80	-10	1,906	-0.52%
2020/10/15	50	65.96	48	65.61	65.60	2	1,973	0.10%
2020/10/14	3	66.90	5	66.32	66.60	-2	1,992	-0.10%
2020/10/13	1	64.30	0	0.00	64.70	1	2,014	0.05%
2020/10/08	1	66.00	3	66.00	66.00	-2	2,110	-0.09%
2020/10/07	0	0.00	5	65.54	65.60	-5	2,182	-0.23%
2020/10/06	0	0.00	5	65.46	65.40	-5	2,244	-0.22%
2020/10/05	1	64.80	0	0.00	64.70	1	2,411	0.04%
2020/09/30	2	63.50	0	0.00	64.40	2	2,637	0.08%
2020/09/29	2	64.40	1	64.50	64.10	1	3,243	0.03%
2020/09/28	3	64.03	11	64.74	65.30	-8	3,547	-0.23%
2020/09/25	9	62.57	22	62.47	62.20	-13	3,596	-0.36%
2020/09/24	20	64.20	15	63.90	63.90	5	3,593	0.14%
2020/09/23	3	65.87	0	0.00	65.80	3	3,587	0.08%
2020/09/22	2	66.25	3	66.40	66.10	-1	3,637	-0.03%
2020/09/21	3	67.57	1	67.70	67.10	2	3,647	0.05%
2020/09/18	0	0.00	1	67.90	68.10	-1	3,653	-0.03%
2020/09/17	10	67.90	4	67.95	67.90	6	3,672	0.16%
2020/09/16	2	67.55	18	67.33	66.90	-16	3,674	-0.44%
2020/09/14	0	0.00	2	65.30	66.30	-2	3,807	-0.05%
2020/09/11	5	63.94	2	63.80	64.00	3	3,815	0.08%
2020/09/10	3	64.77	2	65.40	64.40	1	3,849	0.03%
2020/09/09	4	64.05	0	0.00	64.60	4	3,879	0.10%
2020/09/08	32	64.81	30	65.10	65.10	2	3,898	0.05%
2020/09/07	2	65.65	0	0.00	65.70	2	3,931	0.05%
2020/09/04	14	66.21	4	66.20	66.40	10	3,990	0.25%
2020/09/02	50	68.10	5	67.82	68.20	45	4,182	1.08%
2020/09/01	3	65.40	1	66.00	65.50	2	4,161	0.05%
2020/08/31	1	65.90	1	67.20	66.00	0	4,173	0.00%
2020/08/28	2	65.90	0	0.00	66.10	2	4,203	0.05%
2020/08/27	16	66.58	13	66.15	66.10	3	4,267	0.07%
2020/08/26	0	0.00	3	66.60	66.60	-3	4,415	-0.07%
2020/08/25	11	64.92	11	65.35	65.30	0	4,424	0.00%
2020/08/24	1	63.80	0	0.00	64.30	1	4,426	0.02%
2020/08/21	2	64.50	3	64.70	65.00	-1	4,434	-0.02%
2020/08/20	5	65.22	6	63.87	63.60	-1	4,430	-0.02%
2020/08/19	15	69.57	13	68.68	68.50	2	4,386	0.05%
2020/08/18	6	70.83	5	70.94	70.30	1	4,369	0.02%
2020/08/17	4	71.23	1	71.30	70.80	3	4,367	0.07%
2020/08/14	1	69.50	1	70.90	70.70	0	4,370	0.00%
2020/08/13	1	70.10	3	70.97	70.00	-2	4,368	-0.05%
2020/08/12	3	70.27	0	0.00	69.90	3	4,365	0.07%
2020/08/11	6	70.05	3	71.00	71.10	3	4,377	0.07%
2020/08/10	13	70.33	0	0.00	69.90	13	4,387	0.30%
2020/08/07	1	70.80	0	0.00	70.80	1	4,407	0.02%
2020/08/06	0	0.00	7	72.03	71.60	-7	4,397	-0.16%
2020/08/05	2	70.95	3	71.27	71.30	-1	4,403	-0.02%
2020/08/04	6	69.85	0	0.00	69.90	6	4,400	0.14%
2020/07/31	1	69.20	11	69.00	69.00	-10	4,580	-0.22%
2020/07/30	1	69.10	0	0.00	69.40	1	4,592	0.02%
2020/07/29	5	68.00	1	68.80	68.50	4	4,577	0.09%
2020/07/28	152	69.29	1	67.80	67.30	151	4,577	3.30%	大買/鉅額交易
2020/07/27	56	70.09	4	69.78	69.00	52	4,590	1.13%
2020/07/24	109	71.20	2	71.30	70.40	107	4,594	2.33%	大買/鉅額交易
2020/07/23	455	72.85	4	72.30	72.30	451	4,568	9.87%	大買/鉅額交易
2020/07/22	207	73.88	9	73.61	73.00	198	4,581	4.32%	大買/鉅額交易
2020/07/21	3	72.20	3	72.47	72.00	0	4,496	0.00%
2020/07/20	461	71.01	0	0.00	71.00	461	4,452	10.35%	大買/鉅額交易
2020/07/17	4	71.15	1	71.50	71.20	3	4,448	0.07%
2020/07/16	0	0.00	1	71.40	71.50	-1	4,457	-0.02%
2020/07/15	1	72.40	2	72.40	71.20	-1	4,439	-0.02%
2020/07/14	12	73.27	0	0.00	72.60	12	4,456	0.27%
2020/07/13	13	75.52	15	75.51	75.20	-2	4,414	-0.05%
2020/07/10	221.2	76.05	16	76.98	75.00	205.2	4,421	4.64%	大買/鉅額交易
2020/07/09	18	80.81	16	80.02	79.90	2	4,363	0.05%
2020/07/08	52	81.29	268	81.67	81.40	-216	4,194	-5.15%	大賣/鉅額交易
2020/07/07	14	74.11	164	76.86	77.10	-150	3,612	-4.15%	大賣/鉅額交易
2020/07/06	2	72.15	205	72.00	72.10	-203	3,368	-6.03%	大賣/鉅額交易
2020/07/03	2	70.80	0	0.00	70.60	2	3,365	0.06%
2020/07/02	1	71.20	1	71.90	71.20	0	3,431	0.00%
2020/07/01	6	71.58	5	71.48	71.00	1	3,440	0.03%
2020/06/30	0	0.00	5	69.92	70.10	-5	3,412	-0.15%
2020/06/29	3	69.00	0	0.00	68.80	3	3,425	0.09%
2020/06/24	301	70.13	0	0.00	70.20	301	3,431	8.77%	大買/鉅額交易
2020/06/23	101	70.25	1	71.40	70.10	100	3,459	2.89%	大買/
2020/06/22	2	70.35	2	70.85	70.70	0	3,480	0.00%
2020/06/19	10	70.39	6	71.42	70.00	4	3,529	0.11%
2020/06/18	1	70.50	0	0.00	70.70	1	3,433	0.03%
2020/06/17	2	70.80	34	70.86	70.30	-32	3,447	-0.93%
2020/06/16	4	69.50	7	69.90	69.70	-3	3,475	-0.09%
2020/06/15	0	0.00	1	68.90	68.00	-1	3,541	-0.03%
2020/06/12	49	67.63	3	68.10	68.80	46	3,559	1.29%
2020/06/11	45	71.63	2	71.70	69.90	43	3,586	1.20%
2020/06/10	2	74.30	44	73.93	72.20	-42	3,590	-1.17%
2020/06/09	2	71.60	7	72.03	72.40	-5	3,506	-0.14%
2020/06/08	2	72.00	0	0.00	71.50	2	3,570	0.06%
2020/06/05	6	71.55	5	72.18	72.50	1	3,567	0.03%
2020/06/04	3	71.47	0	0.00	71.40	3	3,593	0.08%
2020/06/03	6	73.25	1	72.50	72.40	5	3,618	0.14%
2020/06/02	3	71.50	8	72.14	72.30	-5	3,568	-0.14%
2020/06/01	0	0.00	27	70.55	70.60	-27	3,436	-0.79%
2020/05/28	0	0.00	11	69.08	68.80	-11	3,474	-0.32%
2020/05/27	1	70.80	3	70.93	70.20	-2	3,511	-0.06%
2020/05/26	7	70.19	44	70.01	69.50	-37	3,585	-1.03%
2020/05/25	30	67.97	20	69.00	69.00	10	3,620	0.28%
2020/05/22	12	68.39	0	0.00	68.10	12	3,694	0.32%
2020/05/21	5	69.08	21	69.58	69.60	-16	3,740	-0.43%
2020/05/20	1	68.50	1	68.80	68.20	0	3,767	0.00%
2020/05/19	2	67.70	41	67.80	68.00	-39	3,884	-1.00%
2020/05/18	41	67.10	0	0.00	67.30	41	4,012	1.02%
2020/05/15	42	68.36	12	67.41	67.20	30	4,013	0.75%
2020/05/14	79	68.88	3	69.87	68.80	76	4,008	1.90%
2020/05/13	0	0.00	1	70.80	70.80	-1	4,004	-0.02%
2020/05/12	3	70.77	1	71.80	71.00	2	4,052	0.05%
2020/05/11	72	70.33	0	0.00	70.90	72	4,099	1.76%
2020/05/08	53	71.86	59	71.08	70.70	-6	4,087	-0.15%
2020/05/07	1	73.70	28	73.28	74.60	-27	3,973	-0.68%
2020/05/06	0	0.00	2	71.70	71.30	-2	3,944	-0.05%
2020/05/05	2	71.50	5	71.10	71.20	-3	3,964	-0.08%
2020/05/04	23	70.74	0	0.00	70.70	23	4,041	0.57%
2020/04/30	12	73.03	13	72.59	72.60	-1	4,096	-0.02%
2020/04/29	13	70.60	21	70.68	71.30	-8	4,105	-0.19%
2020/04/28	0	0.00	1	70.80	70.40	-1	4,132	-0.02%
2020/04/27	1	70.40	34	69.79	70.40	-33	4,228	-0.78%
2020/04/24	5	68.58	23	68.87	68.20	-18	4,231	-0.43%
2020/04/23	4	68.60	2	69.10	68.50	2	4,294	0.05%
2020/04/22	41	66.45	1	66.60	68.50	40	4,402	0.91%
2020/04/21	7	68.64	4	67.88	67.50	3	4,488	0.07%
2020/04/20	4	68.95	4	69.93	70.40	0	4,530	0.00%
2020/04/17	4	70.05	31	71.11	69.20	-27	4,584	-0.59%
2020/04/16	3	70.10	0	0.00	69.70	3	4,725	0.06%
2020/04/15	18	69.94	8	69.50	70.10	10	4,829	0.21%
2020/04/14	7	68.84	11	69.15	69.70	-4	4,917	-0.08%
2020/04/13	13	67.08	9	68.06	67.40	4	5,160	0.08%
2020/04/10	8	67.11	9	67.07	66.80	-1	5,536	-0.02%
2020/04/09	26	68.42	28	69.26	67.30	-2	5,868	-0.03%
2020/04/08	15	67.75	43	67.59	68.40	-28	6,121	-0.46%
2020/04/07	4	65.90	74	65.07	66.60	-70	6,268	-1.12%
2020/04/06	7	61.71	4	62.38	62.40	3	6,416	0.05%
2020/04/01	3	61.47	9	61.58	62.00	-6	6,722	-0.09%
2020/03/31	11	62.22	7	61.43	61.00	4	7,310	0.05%
2020/03/30	47	59.56	1	60.00	61.90	46	7,651	0.60%
2020/03/27	7	61.79	26	63.19	61.00	-19	7,928	-0.24%
2020/03/26	3	60.90	8	61.64	61.80	-5	8,385	-0.06%
2020/03/25	3	62.07	73	61.45	61.60	-70	8,673	-0.81%
2020/03/24	11	58.01	55	57.54	58.90	-44	8,750	-0.50%
2020/03/23	47	53.91	7	53.84	54.10	40	8,864	0.45%
2020/03/20	89	55.28	74	57.16	57.50	15	9,195	0.16%
2020/03/19	107	55.38	5	52.68	52.30	102	9,238	1.10%	大買/鉅額交易
2020/03/18	7	60.69	12	61.21	58.10	-5	9,165	-0.05%
2020/03/17	41	60.16	2	60.70	60.20	39	9,235	0.42%
2020/03/16	2	66.15	21	63.26	62.00	-19	9,171	-0.21%
2020/03/13	64	65.17	11	64.74	68.00	53	9,102	0.58%
2020/03/12	7	73.57	11	73.42	71.00	-4	9,013	-0.04%
2020/03/11	2	80.55	1	80.60	78.50	1	8,929	0.01%
2020/03/10	1	78.80	6	79.52	80.80	-5	8,950	-0.06%
2020/03/09	2	80.65	52	80.24	79.00	-50	8,906	-0.56%
2020/03/06	2	83.30	2	83.35	83.20	0	8,846	0.00%
2020/03/05	3	84.67	1	85.10	84.60	2	8,831	0.02%
2020/03/04	4	83.13	1	82.50	83.70	3	8,817	0.03%
2020/03/03	1	84.00	2	83.70	83.70	-1	8,805	-0.01%
2020/03/02	2	82.20	1	81.50	81.50	1	8,759	0.01%
2020/02/27	7	85.33	2	87.30	83.70	5	8,723	0.06%
2020/02/26	1	89.70	1	89.20	88.30	0	8,644	0.00%
2020/02/25	13	90.71	5	90.54	90.30	8	8,605	0.09%
2020/02/24	8	91.25	9	90.34	91.90	-1	8,532	-0.01%
2020/02/21	10	90.66	12	90.79	90.70	-2	8,502	-0.02%
2020/02/20	6	91.27	9	92.08	91.00	-3	8,474	-0.04%
2020/02/19	12	90.85	136	91.71	92.10	-124	8,358	-1.48%	大賣/鉅額交易
2020/02/18	8	88.33	5	88.34	88.30	3	8,233	0.04%
2020/02/17	5	88.38	9	88.79	88.40	-4	8,238	-0.05%
2020/02/14	4	88.65	5	88.10	88.80	-1	8,215	-0.01%
2020/02/13	7	88.00	8	87.98	87.80	-1	8,200	-0.01%
2020/02/12	7	88.31	26	87.86	88.50	-19	8,187	-0.23%
2020/02/11	8	85.10	37	84.94	85.50	-29	8,131	-0.36%
2020/02/10	36	82.94	4	83.50	84.00	32	8,140	0.39%
2020/02/07	5	86.00	3	87.03	85.40	2	8,138	0.02%
2020/02/06	11	87.68	3	87.93	88.00	8	8,139	0.10%
2020/02/05	8	87.09	9	87.74	86.70	-1	8,141	-0.01%
2020/02/04	15	87.76	11	87.49	87.60	4	8,089	0.05%
2020/02/03	121	82.47	121	84.15	84.80	0	8,065	0.00%	大買/大賣/
2020/01/31	23	86.00	0	0.00	86.50	23	8,256	0.28%
2020/01/30	213	87.85	2	87.10	86.60	211	8,282	2.55%	大買/鉅額交易
2020/01/20	12	95.69	5	95.56	96.20	7	8,158	0.09%
2020/01/17	8	95.35	10	95.71	95.00	-2	8,174	-0.02%
2020/01/16	15	96.15	7	95.99	96.60	8	8,264	0.10%
2020/01/15	10	97.24	7	96.43	95.50	3	8,159	0.04%
2020/01/14	15	98.53	2	99.15	98.30	13	8,055	0.16%
2020/01/13	19	97.71	16	97.38	98.20	3	7,961	0.04%
2020/01/10	22	98.79	11	101.57	97.00	11	7,897	0.14%
2020/01/09	1	100.00	11	99.75	100.50	-10	7,686	-0.13%
2020/01/08	25	98.93	8	99.54	97.40	17	7,556	0.22%
2020/01/07	38	99.87	18	98.82	99.20	20	7,403	0.27%
2020/01/06	8	105.63	25	106.76	103.00	-17	7,077	-0.24%
2020/01/03	16.1	105.52	23	104.46	104.50	-6.9	6,656	-0.10%
2020/01/02	36	108.75	7	109.93	108.50	29	6,306	0.46%
2019/12/31	6	107.33	34	106.72	108.00	-28	6,011	-0.47%
2019/12/30	18	106.56	12	105.67	105.50	6	5,801	0.10%
2019/12/27	29	106.78	33	107.65	106.00	-4	5,576	-0.07%
2019/12/26	29	107.84	36	105.64	106.50	-7	5,269	-0.13%
2019/12/25	29	100.29	25	98.31	101.50	4	4,672	0.09%
2019/12/24	24	95.99	20	96.50	96.50	4	4,318	0.09%
2019/12/23	22	96.09	64	96.84	95.80	-42	4,028	-1.04%
2019/12/20	11	88.15	31	87.67	88.90	-20	3,572	-0.56%
2019/12/19	10	86.30	10	87.26	85.60	0	3,250	0.00%
2019/12/18	7	86.40	15	86.47	86.50	-8	3,126	-0.26%
2019/12/17	8	86.04	58	85.93	86.00	-50	3,007	-1.66%
2019/12/16	8	82.30	29	81.26	82.80	-21	2,674	-0.79%
2019/12/13	6	79.75	4	80.33	79.10	2	2,585	0.08%
2019/12/12	7	80.74	8	81.21	80.20	-1	2,560	-0.04%
2019/12/11	3	79.13	4	79.27	79.10	-1	2,464	-0.04%
2019/12/10	1	78.30	0	0.00	79.20	1	2,462	0.04%
2019/12/09	5	78.90	8	79.00	78.90	-3	2,476	-0.12%
2019/12/06	2	78.85	4	78.68	78.40	-2	2,492	-0.08%
2019/12/05	9	78.86	12	78.86	78.70	-3	2,519	-0.12%
2019/12/04	8	76.94	7	77.21	77.10	1	2,481	0.04%
2019/12/03	6	77.07	8	77.30	77.10	-2	2,497	-0.08%
2019/12/02	10	77.48	2	78.65	77.40	8	2,515	0.32%
2019/11/29	3	77.63	4	78.20	78.40	-1	2,554	-0.04%
2019/11/28	26	77.99	10	77.95	77.80	16	2,560	0.62%
2019/11/27	13	78.36	16	78.27	78.70	-3	2,591	-0.12%
2019/11/26	1	78.20	5	78.84	78.90	-4	2,729	-0.15%
2019/11/25	10	77.47	12	77.52	77.40	-2	2,839	-0.07%
2019/11/22	9	76.70	4	77.13	76.50	5	2,859	0.17%
2019/11/21	12	76.18	0	0.00	76.50	12	2,896	0.41%
2019/11/20	8	76.55	3	77.23	76.60	5	2,931	0.17%
2019/11/19	5	77.82	5	78.46	77.80	0	2,967	0.00%
2019/11/18	28	78.02	6	78.30	78.10	22	2,988	0.74%
2019/11/15	5	78.24	5	78.30	78.20	0	3,030	0.00%
2019/11/14	8	78.21	22	79.23	77.70	-14	3,075	-0.46%
2019/11/13	4	79.08	17	79.06	79.10	-13	3,136	-0.41%
2019/11/12	4	79.35	6	80.12	80.10	-2	3,145	-0.06%
2019/11/11	12	80.56	7	80.63	79.70	5	3,175	0.16%
2019/11/08	6	82.97	2	84.15	83.00	4	3,204	0.12%
2019/11/07	3	84.10	5	84.48	83.60	-2	3,248	-0.06%
2019/11/06	4	84.65	4	85.63	84.20	0	3,240	0.00%
2019/11/05	11	85.44	15	86.22	85.20	-4	3,239	-0.12%
2019/11/04	8	85.75	17	85.76	85.40	-9	3,240	-0.28%
2019/11/01	8	85.08	14	85.04	85.30	-6	3,225	-0.19%
2019/10/31	10	84.21	11	84.58	84.00	-1	3,225	-0.03%
2019/10/30	17	85.67	12	86.04	84.90	5	3,181	0.16%
2019/10/29	20	84.08	9	83.62	84.80	11	2,957	0.37%
2019/10/28	4	82.48	2	83.20	82.10	2	2,908	0.07%
2019/10/25	4	83.13	7	83.91	83.00	-3	2,909	-0.10%
2019/10/24	29	83.47	18	83.26	84.30	11	2,857	0.38%
2019/10/23	9	81.18	12	81.33	81.10	-3	2,728	-0.11%
2019/10/22	6	80.10	2	81.00	80.10	4	2,736	0.15%
2019/10/21	3	80.13	2	80.90	80.20	1	2,780	0.04%
2019/10/18	4	80.70	12	80.75	80.80	-8	2,802	-0.29%
2019/10/17	5	79.88	4	80.23	79.80	1	2,838	0.04%
2019/10/16	4	79.78	14	80.29	79.80	-10	2,929	-0.34%
2019/10/15	4	79.33	4	79.75	79.10	0	3,218	0.00%
2019/10/14	6	78.98	6	79.18	78.90	0	3,284	0.00%
2019/10/09	13	79.28	1	79.80	79.00	12	3,275	0.37%
2019/10/08	1	80.70	2	81.60	80.40	-1	3,290	-0.03%
2019/10/07	6	81.25	8	81.90	81.10	-2	3,333	-0.06%
2019/10/04	2	81.00	2	81.05	81.00	0	3,349	0.00%
2019/10/03	0	0.00	1	81.00	80.60	-1	3,366	-0.03%
2019/10/02	6	80.60	3	80.77	81.50	3	3,389	0.09%
2019/10/01	8	79.98	5	80.00	80.60	3	3,381	0.09%
2019/09/27	7	78.64	1	79.80	78.30	6	3,409	0.18%
2019/09/26	6	79.53	5	80.20	79.30	1	3,494	0.03%
2019/09/25	12	79.40	4	79.78	79.30	8	3,539	0.23%
2019/09/24	5	81.26	4	81.78	81.20	1	3,690	0.03%
2019/09/23	7	81.27	9	81.33	81.00	-2	3,757	-0.05%
2019/09/20	11	80.40	8	80.34	80.70	3	4,061	0.07%
2019/09/19	7	80.89	5	81.86	80.40	2	4,033	0.05%
2019/09/18	2	81.50	2	81.85	81.50	0	4,017	0.00%
2019/09/17	7	81.99	5	82.12	81.90	2	4,030	0.05%
2019/09/16	7	81.46	8	81.76	81.50	-1	4,101	-0.02%
2019/09/12	4	82.53	7	83.09	82.60	-3	4,166	-0.07%
2019/09/11	5	82.48	9	82.60	82.30	-4	4,240	-0.09%
2019/09/10	4	82.10	5	83.10	82.30	-1	4,277	-0.02%
2019/09/09	20	84.13	4	84.43	83.60	16	4,317	0.37%
2019/09/06	11	85.75	8	85.41	85.30	3	4,528	0.07%
2019/09/05	4	85.90	7	86.30	85.90	-3	4,789	-0.06%
2019/09/04	10	85.34	5	85.20	85.50	5	4,813	0.10%
2019/09/03	8	85.50	10	86.23	84.70	-2	4,841	-0.04%
2019/09/02	6	86.03	5	86.06	86.00	1	4,833	0.02%
2019/08/30	3	86.00	2	86.60	85.70	1	4,851	0.02%
2019/08/29	19	87.48	16	86.97	86.10	3	4,820	0.06%
2019/08/28	16	87.21	18	86.11	87.70	-2	4,687	-0.04%
2019/08/27	8	83.94	15	84.02	84.00	-7	4,565	-0.15%
2019/08/26	12	82.79	3	83.40	82.00	9	4,579	0.20%
2019/08/23	7	86.04	6	86.82	85.10	1	4,534	0.02%
2019/08/22	9	86.19	18	86.39	85.80	-9	4,491	-0.20%
2019/08/21	4	85.30	37	85.57	85.30	-33	4,431	-0.74%
2019/08/20	11	85.14	12	85.16	85.30	-1	4,411	-0.02%
2019/08/19	8	84.75	5	85.80	84.10	3	4,378	0.07%
2019/08/16	8	84.65	13	84.05	85.00	-5	4,345	-0.12%
2019/08/15	8	82.54	9	81.88	82.60	-1	4,266	-0.02%
2019/08/14	15	82.38	16	82.33	82.30	-1	4,258	-0.02%
2019/08/13	10	81.38	6	82.32	80.70	4	4,238	0.09%
2019/08/12	3	82.77	10	81.98	82.90	-7	4,208	-0.17%
2019/08/08	6	79.42	7	79.51	79.50	-1	4,154	-0.02%
2019/08/07	9	78.78	6	79.20	78.00	3	4,167	0.07%
2019/08/06	12	78.08	14	76.36	79.50	-2	4,196	-0.05%
2019/08/05	4	79.93	6	78.93	78.00	-2	4,198	-0.05%
2019/08/02	3	80.17	8	80.78	80.60	-5	4,196	-0.12%
2019/08/01	6	82.68	5	82.56	82.70	1	4,210	0.02%
2019/07/31	8	83.26	17	82.12	83.40	-9	4,220	-0.21%
2019/07/30	11	83.25	4	85.15	81.80	7	4,191	0.17%
2019/07/29	6	85.10	6	86.02	85.10	0	4,203	0.00%
2019/07/26	2	85.40	2	85.25	85.40	0	4,270	0.00%
2019/07/25	11	85.68	17	84.63	86.00	-6	4,275	-0.14%
2019/07/24	14	84.64	3	85.37	84.30	11	4,282	0.26%
2019/07/23	12	84.78	11	85.88	84.80	1	4,307	0.02%
2019/07/22	4	85.00	4	85.63	84.90	0	4,351	0.00%
2019/07/19	12	84.97	13	85.35	85.00	-1	4,365	-0.02%
2019/07/18	20	86.47	11	86.75	85.00	9	4,337	0.21%
2019/07/17	27	89.58	31	89.41	87.20	-4	4,321	-0.09%
2019/07/16	12	87.18	14	87.39	86.80	-2	4,094	-0.05%
2019/07/15	6	85.55	4	85.95	86.00	2	4,122	0.05%
2019/07/12	9	85.72	15	85.79	85.80	-6	4,268	-0.14%
2019/07/11	7	86.39	11	86.85	86.00	-4	4,338	-0.09%
2019/07/10	4	86.40	6	85.63	86.40	-2	4,383	-0.05%
2019/07/09	3	84.37	3	85.53	84.00	0	4,450	0.00%
2019/07/08	6	85.25	2	86.00	85.10	4	4,593	0.09%
2019/07/05	9	86.34	9	86.56	86.40	0	4,668	0.00%
2019/07/04	5	85.92	7	86.07	86.00	-2	4,777	-0.04%
2019/07/03	3	88.40	3	90.60	87.00	0	4,814	0.00%
2019/07/02	8	88.86	2	88.50	88.50	6	4,827	0.12%
2019/07/01	37	90.49	7	90.67	89.70	30	4,829	0.62%
2019/06/28	5	86.04	5	86.54	86.90	0	4,801	0.00%
2019/06/27	20	86.73	24	86.42	86.90	-4	5,131	-0.08%
2019/06/26	5	82.20	6	81.57	82.40	-1	4,997	-0.02%
2019/06/25	3	81.17	4	82.53	81.30	-1	5,226	-0.02%
2019/06/24	5	82.50	5	81.68	82.70	0	5,489	0.00%
2019/06/21	7	82.43	4	84.65	80.80	3	6,009	0.05%
2019/06/20	9	83.93	9	83.60	84.00	0	6,228	0.00%
2019/06/19	4	82.35	6	82.83	82.20	-2	6,977	-0.03%
2019/06/18	6	81.33	6	82.47	80.80	0	7,536	0.00%
2019/06/17	7	82.77	7	81.41	83.00	0	7,921	0.00%
2019/06/14	16	81.40	89	82.06	81.60	-73	7,923	-0.92%
2019/06/13	17	80.78	24	80.19	80.40	-7	7,774	-0.09%
2019/06/12	12	75.28	8	74.90	76.00	4	7,605	0.05%
2019/06/11	7	74.36	4	74.20	74.10	3	7,906	0.04%
2019/06/10	7	73.44	8	72.39	73.50	-1	8,015	-0.01%
2019/06/06	7	70.57	5	71.86	70.00	2	8,052	0.02%
2019/06/05	1	72.30	1	72.90	72.30	0	8,025	0.00%
2019/06/04	2	72.25	12	72.24	72.10	-10	8,039	-0.12%
2019/06/03	2	72.15	9	72.38	72.20	-7	8,071	-0.09%
2019/05/31	11	74.24	10	74.17	73.60	1	8,119	0.01%
2019/05/30	11	73.03	4	73.00	73.10	7	8,167	0.09%
2019/05/29	0	0.00	1	71.90	72.20	-1	8,229	-0.01%
2019/05/28	5	72.70	5	72.90	72.70	0	8,263	0.00%
2019/05/27	2	71.85	4	72.73	72.30	-2	8,334	-0.02%
2019/05/24	13	73.48	11	72.90	72.60	2	8,468	0.02%
2019/05/23	2	72.75	1	74.30	72.90	1	8,607	0.01%
2019/05/22	5	76.28	3	76.87	75.50	2	9,113	0.02%
2019/05/21	1	74.80	2	76.40	77.30	-1	9,173	-0.01%
2019/05/20	9	74.87	11	75.63	75.20	-2	9,297	-0.02%
2019/05/17	7	76.30	9	75.66	75.00	-2	9,366	-0.02%
2019/05/16	10	78.75	6	79.85	78.00	4	9,375	0.04%
2019/05/15	5	79.98	63	80.75	80.00	-58	9,406	-0.62%
2019/05/14	156	76.60	31	79.91	80.60	125	9,518	1.31%	大買/鉅額交易
2019/05/13	4	78.98	4	80.50	78.50	0	9,507	0.00%
2019/05/10	5	81.52	4	82.78	81.50	1	9,510	0.01%
2019/05/09	11	82.85	8	84.03	82.00	3	9,554	0.03%
2019/05/08	6	85.27	6	84.53	85.40	0	9,574	0.00%
2019/05/07	5	86.58	2	87.15	86.00	3	9,573	0.03%
2019/05/06	13	86.39	2	87.05	85.70	11	9,611	0.11%
2019/05/03	4	89.70	4	89.75	89.70	0	9,571	0.00%
2019/05/02	5	88.10	11	88.63	88.00	-6	9,524	-0.06%
2019/04/30	2	87.50	2	86.50	88.30	0	9,544	0.00%
2019/04/29	4	85.53	4	87.53	85.50	0	9,591	0.00%
2019/04/26	15	89.15	8	89.08	87.50	7	9,773	0.07%
2019/04/25	11	91.34	10	91.65	91.40	1	9,894	0.01%
2019/04/24	1	91.10	3	91.13	90.80	-2	9,943	-0.02%
2019/04/23	8	90.68	2	90.15	90.40	6	10,073	0.06%
2019/04/22	8	91.93	8	92.39	92.00	0	10,362	0.00%
2019/04/19	10	91.75	4	92.00	91.30	6	10,529	0.06%
2019/04/18	13	92.24	29	92.27	92.50	-16	10,755	-0.15%
2019/04/17	10	91.97	17	91.82	91.20	-7	10,669	-0.07%
2019/04/16	30	92.21	2	94.15	92.20	28	10,632	0.26%
2019/04/15	4	91.90	2	93.35	93.60	2	10,584	0.02%
2019/04/12	15	92.16	4	95.15	91.50	11	10,511	0.10%
2019/04/11	7	95.74	5	96.98	94.80	2	10,375	0.02%
2019/04/10	1	96.50	8	97.70	96.30	-7	10,308	-0.07%
2019/04/09	31	96.71	52	96.62	96.10	-21	10,267	-0.20%
2019/04/08	1	96.50	6	98.28	96.50	-5	10,221	-0.05%
2019/04/03	2	97.55	4	98.75	97.50	-2	10,114	-0.02%
2019/04/02	31	98.08	26	98.08	98.80	5	10,066	0.05%
2019/04/01	25	99.70	17	100.70	97.40	8	9,895	0.08%
2019/03/29	16	96.48	74	96.34	98.40	-58	9,486	-0.61%
2019/03/28	31	97.16	24	97.68	96.40	7	9,346	0.07%
2019/03/27	17	97.36	14	97.46	97.70	3	9,125	0.03%
2019/03/26	43	99.01	60	99.09	99.10	-17	8,857	-0.19%
2019/03/25	68	93.31	8	92.90	95.60	60	8,350	0.72%
2019/03/22	86	95.62	39	94.99	94.60	47	8,080	0.58%
2019/03/21	23	89.19	172	89.28	90.50	-149	7,287	-2.04%	大賣/鉅額交易
2019/03/20	43	84.95	32	84.69	82.30	11	6,741	0.16%
2019/03/19	6	80.20	10	79.55	80.20	-4	6,353	-0.06%
2019/03/18	12	79.32	7	80.03	78.80	5	6,301	0.08%
2019/03/15	15	79.52	12	79.58	78.80	3	6,244	0.05%
2019/03/14	20	79.98	17	80.09	80.10	3	6,161	0.05%
2019/03/13	15	78.65	31	77.42	79.10	-16	5,920	-0.27%
2019/03/12	7	76.20	5	76.50	75.60	2	5,834	0.03%
2019/03/11	1	74.90	1	74.80	74.90	0	5,819	0.00%
2019/03/08	14	74.80	4	74.93	74.80	10	5,987	0.17%
2019/03/07	4	76.18	6	76.73	75.60	-2	6,020	-0.03%
2019/03/06	17	77.66	10	78.12	77.40	7	6,106	0.11%
2019/03/05	13	77.70	17	78.06	77.20	-4	6,139	-0.07%
2019/03/04	8	77.39	4	79.15	77.00	4	6,128	0.07%
2019/02/27	4	76.95	4	76.88	77.20	0	6,089	0.00%
2019/02/26	21	78.32	19	77.78	77.50	2	6,118	0.03%
2019/02/25	38	79.71	22	80.33	79.20	16	6,320	0.25%
2019/02/22	12	78.76	19	78.98	78.80	-7	6,205	-0.11%
2019/02/21	51	79.87	44	78.49	79.70	7	6,066	0.12%
2019/02/20	6	74.80	8	75.83	74.20	-2	5,579	-0.04%
2019/02/19	14	75.66	23	75.03	75.00	-9	5,591	-0.16%
2019/02/18	9	74.18	6	73.40	74.50	3	5,466	0.05%
2019/02/15	10	72.72	9	72.94	72.50	1	5,404	0.02%
2019/02/14	10	74.67	7	75.16	74.10	3	5,410	0.06%
2019/02/13	14	75.58	23	76.14	74.80	-9	5,440	-0.17%
2019/02/12	24	75.16	22	75.12	75.00	2	5,329	0.04%
2019/02/11	8	74.80	9	74.42	74.80	-1	5,362	-0.02%
2019/01/30	12	73.94	18	74.42	73.50	-6	5,743	-0.10%
2019/01/29	16	73.41	33	72.81	74.00	-17	6,050	-0.28%
2019/01/28	10	72.87	7	73.24	72.70	3	6,021	0.05%
2019/01/25	9	73.27	11	73.75	73.20	-2	6,071	-0.03%
2019/01/24	14	72.56	9	73.08	72.50	5	6,106	0.08%
2019/01/23	15	72.63	17	73.02	72.50	-2	6,125	-0.03%
2019/01/22	2	73.50	1	73.30	73.00	1	6,136	0.02%
2019/01/21	32	74.10	10	74.96	73.80	22	6,157	0.36%
2019/01/18	23	74.64	33	74.71	74.30	-10	6,148	-0.16%
2019/01/17	19	73.81	14	75.44	72.70	5	5,990	0.08%
2019/01/16	1	74.40	5	74.70	74.10	-4	5,890	-0.07%
2019/01/15	41	74.66	26	74.25	75.50	15	5,839	0.26%
2019/01/14	25	74.89	39	74.89	75.10	-14	5,709	-0.25%
2019/01/11	21	72.26	15	73.07	71.80	6	5,386	0.11%
2019/01/10	17	72.02	33	70.36	71.50	-16	5,164	-0.31%
2019/01/09	7	68.37	5	69.28	67.60	2	4,877	0.04%
2019/01/08	1	66.50	10	67.23	68.50	-9	4,827	-0.19%
2019/01/07	5	65.30	22	66.89	66.40	-17	4,801	-0.35%
2019/01/04	17	63.54	14	63.35	64.00	3	4,813	0.06%
2019/01/03	10	65.86	7	66.80	65.30	3	4,893	0.06%
2019/01/02	19	66.83	12	67.20	67.00	7	4,968	0.14%
2018/12/28	12	66.33	12	66.63	66.20	0	4,990	0.00%
2018/12/27	6	64.83	8	64.89	65.20	-2	4,989	-0.04%
2018/12/26	5	63.20	6	64.40	62.70	-1	4,986	-0.02%
2018/12/25	4	63.75	2	63.90	63.70	2	5,055	0.04%
2018/12/24	5	64.72	6	64.30	65.00	-1	5,187	-0.02%
2018/12/22	3	63.90	2	64.05	63.80	1	5,205	0.02%
2018/12/21	6	64.12	1	64.90	64.60	5	5,238	0.10%
2018/12/20	9	64.96	4	65.80	64.50	5	5,217	0.10%
2018/12/19	4	66.60	5	67.48	66.30	-1	5,225	-0.02%
2018/12/18	7	67.51	3	68.83	66.70	4	5,263	0.08%
2018/12/17	5	68.60	12	68.06	68.60	-7	5,355	-0.13%
2018/12/14	9	67.32	8	67.88	67.50	1	5,358	0.02%
2018/12/13	10	67.99	28	68.48	67.40	-18	5,338	-0.34%
2018/12/12	9	67.07	12	66.46	67.70	-3	5,285	-0.06%
2018/12/11	1	64.20	2	64.65	64.60	-1	5,251	-0.02%
2018/12/10	8	63.49	4	64.75	63.50	4	5,277	0.08%
2018/12/07	5	65.74	6	66.22	65.60	-1	5,273	-0.02%
2018/12/06	17	66.19	12	67.48	64.70	5	5,302	0.09%
2018/12/05	11	67.62	4	68.40	66.90	7	5,326	0.13%
2018/12/04	7	69.90	13	70.21	69.90	-6	5,422	-0.11%
2018/12/03	14	69.09	22	69.68	69.80	-8	5,413	-0.15%
2018/11/30	6	66.55	14	66.85	66.70	-8	5,250	-0.15%
2018/11/29	14	68.71	9	68.36	66.50	5	5,216	0.10%
2018/11/28	21	67.08	21	67.19	68.00	0	5,100	0.00%
2018/11/27	17	66.31	10	65.84	66.90	7	5,032	0.14%
2018/11/26	5	65.00	6	65.22	65.00	-1	4,961	-0.02%
2018/11/23	14	64.36	14	64.54	64.40	0	4,940	0.00%
2018/11/22	31	67.36	30	65.33	64.10	1	4,887	0.02%
2018/11/21	4	63.33	9	63.12	63.60	-5	4,645	-0.11%
2018/11/20	8	62.90	6	62.97	62.90	2	4,632	0.04%
2018/11/19	6	63.48	13	63.24	63.50	-7	4,629	-0.15%
2018/11/16	7	62.60	20	63.12	62.60	-13	4,624	-0.28%
2018/11/15	7	61.50	8	61.19	61.70	-1	4,569	-0.02%
2018/11/14	26	61.20	8	62.08	60.80	18	4,587	0.39%
2018/11/13	10	61.44	11	59.28	62.20	-1	4,617	-0.02%
2018/11/12	7	61.79	8	62.81	61.10	-1	4,614	-0.02%
2018/11/09	5	61.10	5	61.38	62.00	0	4,641	0.00%
2018/11/08	19	62.76	8	62.63	61.80	11	4,694	0.23%
2018/11/07	47	62.29	86	62.26	63.00	-39	4,732	-0.82%
2018/11/06	37	65.93	48	64.91	62.50	-11	4,522	-0.24%
2018/11/05	26	59.10	5	58.98	60.60	21	4,226	0.50%
2018/11/02	6	58.33	7	58.89	58.20	-1	4,408	-0.02%
2018/11/01	7	57.50	11	57.17	57.90	-4	4,733	-0.08%
2018/10/31	15	55.23	18	54.87	55.40	-3	4,905	-0.06%
2018/10/30	18	53.01	7	53.33	52.40	11	4,885	0.23%
2018/10/29	23	54.31	10	54.32	54.00	13	4,862	0.27%
2018/10/26	13	56.74	12	55.88	54.80	1	4,844	0.02%
2018/10/25	17	57.04	20	57.63	56.80	-3	4,816	-0.06%
2018/10/24	16	59.88	17	58.56	60.20	-1	4,759	-0.02%
2018/10/23	7	58.31	5	59.94	58.00	2	4,734	0.04%
2018/10/22	13	60.98	4	59.85	60.90	9	4,739	0.19%
2018/10/19	11	57.91	10	57.60	59.70	1	4,740	0.02%
2018/10/18	5	58.18	5	59.12	58.50	0	4,744	0.00%
2018/10/17	5	58.76	3	59.57	58.50	2	4,821	0.04%
2018/10/16	43	58.80	25	58.19	57.80	18	4,898	0.37%
2018/10/15	21	57.45	13	57.50	57.80	8	5,034	0.16%
2018/10/12	30	56.30	8	55.80	57.40	22	5,083	0.43%
2018/10/11	11	54.59	59	55.50	54.50	-48	5,070	-0.95%
2018/10/09	22	62.18	12	63.79	60.50	10	5,094	0.20%
2018/10/08	7	65.59	7	66.79	64.80	0	5,036	0.00%
2018/10/05	9	67.60	6	69.25	67.00	3	5,060	0.06%
2018/10/04	5	70.28	3	70.27	70.20	2	5,118	0.04%
2018/10/03	12	72.03	12	70.60	70.00	0	5,118	0.00%
2018/10/02	37	76.24	27	74.35	73.50	10	5,095	0.20%
2018/10/01	3	73.30	5	72.68	73.30	-2	5,000	-0.04%
2018/09/28	10	72.36	17	72.35	72.30	-7	5,050	-0.14%
2018/09/27	17	71.65	15	71.65	71.70	2	5,147	0.04%
2018/09/26	12	71.69	10	72.61	71.40	2	5,164	0.04%
2018/09/25	5	72.20	9	70.82	72.20	-4	5,172	-0.08%
2018/09/21	7	68.53	8	68.43	70.20	-1	5,170	-0.02%
2018/09/20	3	70.57	4	71.20	70.70	-1	5,080	-0.02%
2018/09/19	4	70.60	2	70.95	70.20	2	5,087	0.04%
2018/09/18	6	69.27	5	70.32	70.00	1	5,141	0.02%
2018/09/17	9	71.57	5	71.86	71.70	4	5,179	0.08%
2018/09/14	8	70.53	6	71.32	71.70	2	5,216	0.04%
2018/09/13	6	68.45	6	69.47	68.50	0	5,236	0.00%
2018/09/12	17	69.60	9	69.34	69.20	8	5,278	0.15%
2018/09/11	17	70.16	17	70.75	70.70	0	5,357	0.00%
2018/09/10	18	70.41	83	71.10	69.30	-65	5,325	-1.22%
2018/09/07	8	77.80	3	79.33	77.00	5	5,431	0.09%
2018/09/06	9	79.53	6	79.92	79.80	3	5,571	0.05%
2018/09/05	4	80.05	5	80.20	80.20	-1	5,869	-0.02%
2018/09/04	1	79.00	1	79.70	79.50	0	6,252	0.00%
2018/09/03	3	79.80	3	80.97	78.70	0	6,833	0.00%
2018/08/31	16	80.16	9	80.42	80.80	7	7,235	0.10%
2018/08/30	11	80.61	3	81.03	80.70	8	7,340	0.11%
2018/08/29	16	80.38	8	80.71	80.40	8	7,524	0.11%
2018/08/28	5	80.94	4	81.43	80.60	1	7,796	0.01%
2018/08/27	4	79.98	5	79.60	80.40	-1	7,822	-0.01%
2018/08/24	2	78.45	2	79.65	78.60	0	7,863	0.00%
2018/08/23	5	79.88	4	80.63	79.30	1	7,938	0.01%
2018/08/22	3	79.50	2	80.00	80.10	1	7,956	0.01%
2018/08/21	4	79.70	3	79.07	79.70	1	8,028	0.01%
2018/08/20	19	78.54	19	78.95	78.60	0	8,107	0.00%
2018/08/17	21	80.51	20	80.51	79.50	1	8,203	0.01%
2018/08/16	36	77.84	32	79.45	80.00	4	8,362	0.05%
2018/08/15	69	80.57	8	81.68	80.00	61	8,296	0.74%
2018/08/14	27	81.57	27	81.94	81.60	0	8,375	0.00%
2018/08/13	34	84.31	25	81.90	82.60	9	8,370	0.11%
2018/08/10	25	89.91	24	90.85	88.30	1	8,213	0.01%
2018/08/09	127	90.09	24	90.77	90.80	103	8,330	1.24%	大買/鉅額交易
2018/08/08	29	90.23	321	91.14	92.20	-292	8,183	-3.57%	大賣/鉅額交易
2018/08/07	85	83.76	12	83.52	83.90	73	7,839	0.93%
2018/08/06	13	87.93	9	87.98	88.00	4	7,689	0.05%
2018/08/03	9	88.51	8	88.38	88.70	1	7,762	0.01%
2018/08/02	10	88.57	35	88.73	88.10	-25	7,787	-0.32%
2018/08/01	13	89.70	12	90.74	89.10	1	7,823	0.01%
2018/07/31	9	89.22	8	89.46	89.30	1	7,818	0.01%
2018/07/30	66	89.73	65	91.66	89.70	1	7,938	0.01%
2018/07/27	11	89.15	16	89.31	89.20	-5	7,938	-0.06%
2018/07/26	7	88.40	4	89.30	88.10	3	7,950	0.04%
2018/07/25	8	88.69	9	89.40	88.50	-1	7,991	-0.01%
2018/07/24	81	87.76	13	87.90	89.00	68	8,123	0.84%
2018/07/23	37	89.74	17	89.59	89.50	20	8,134	0.25%
2018/07/20	49	92.29	67	93.52	92.20	-18	8,180	-0.22%
2018/07/19	17	91.20	46	93.40	91.10	-29	8,116	-0.36%
2018/07/18	82	90.68	11	91.75	90.30	71	8,211	0.86%
2018/07/17	12	93.08	89	92.90	91.90	-77	8,406	-0.92%
2018/07/16	12	91.34	13	91.45	91.70	-1	8,455	-0.01%
2018/07/13	14	91.19	11	91.69	91.00	3	8,549	0.04%
2018/07/12	8	91.04	22	89.55	91.50	-14	8,961	-0.16%
2018/07/11	15	87.49	24	87.60	87.50	-9	9,523	-0.09%
2018/07/10	162	89.07	8	88.99	88.90	154	9,647	1.60%	大買/鉅額交易
2018/07/09	19	88.12	11	88.23	87.30	8	9,676	0.08%
2018/07/06	9	87.84	14	88.21	89.40	-5	9,702	-0.05%
2018/07/05	33	89.44	10	90.42	86.00	23	9,703	0.24%
2018/07/04	4	89.60	3	90.87	90.20	1	9,695	0.01%
2018/07/03	12	90.70	0	0.00	90.50	12	9,676	0.12%
2018/07/02	8	94.50	5	95.42	92.00	3	9,669	0.03%
2018/06/29	14	92.31	15	93.41	94.00	-1	9,665	-0.01%
2018/06/28	13	91.21	12	91.78	91.70	1	9,635	0.01%
2018/06/27	14	92.11	7	92.50	90.90	7	9,654	0.07%
2018/06/26	43	91.97	11	91.84	92.50	32	9,635	0.33%
2018/06/25	6	95.17	2	97.10	93.30	4	9,602	0.04%
2018/06/22	20	96.62	14	96.70	96.80	6	9,646	0.06%
2018/06/21	8	99.25	8	100.75	98.50	0	9,690	0.00%
2018/06/20	17	99.31	14	101.01	99.00	3	9,823	0.03%
2018/06/19	13	102.54	11	105.82	102.00	2	9,921	0.02%
2018/06/15	23	109.74	13	108.50	107.00	10	10,086	0.10%
2018/06/14	17	109.15	27	110.69	110.00	-10	10,122	-0.10%
2018/06/13	27	112.89	15	114.20	109.50	12	10,003	0.12%
2018/06/12	22	111.98	21	113.43	111.50	1	9,896	0.01%
2018/06/11	17	111.09	18	111.53	111.00	-1	9,973	-0.01%
2018/06/08	6	104.92	78	103.77	107.50	-72	9,426	-0.76%
2018/06/07	73	99.01	11	99.55	97.90	62	9,122	0.68%
2018/06/06	16	101.46	60	103.24	99.30	-44	9,083	-0.48%
2018/06/05	42	98.08	110	98.92	98.90	-68	9,182	-0.74%	大賣/
2018/06/04	16	95.89	13	96.29	95.30	3	8,960	0.03%
2018/06/01	15	94.86	12	95.45	94.70	3	9,016	0.03%
2018/05/31	19	93.98	19	94.75	94.70	0	9,096	0.00%
2018/05/30	22	93.69	29	93.76	93.20	-7	9,150	-0.08%
2018/05/29	22	95.96	18	96.73	95.50	4	9,289	0.04%
2018/05/28	17	96.28	10	96.76	95.90	7	9,717	0.07%
2018/05/25	8	95.03	10	95.98	95.20	-2	9,996	-0.02%
2018/05/24	31	95.38	22	94.47	95.00	9	9,908	0.09%
2018/05/23	8	91.63	9	92.84	92.10	-1	9,867	-0.01%
2018/05/22	14	93.71	12	95.53	92.50	2	9,902	0.02%
2018/05/21	27	92.56	18	92.49	92.50	9	9,906	0.09%
2018/05/18	10	90.94	10	92.01	90.20	0	9,899	0.00%
2018/05/17	16	92.60	46	93.12	92.20	-30	10,010	-0.30%
2018/05/16	9	89.86	19	90.15	90.00	-10	9,969	-0.10%
2018/05/15	20	88.57	20	89.39	88.30	0	10,102	0.00%
2018/05/14	29	88.54	25	88.58	88.60	4	10,327	0.04%
2018/05/11	10	91.27	12	92.31	90.00	-2	10,396	-0.02%
2018/05/10	9	91.30	9	91.79	91.30	0	10,518	0.00%
2018/05/09	14	91.55	15	92.57	90.30	-1	10,770	-0.01%
2018/05/08	15	90.99	15	91.29	90.70	0	10,944	0.00%
2018/05/07	25	91.76	46	92.90	92.30	-21	11,138	-0.19%
2018/05/04	12	90.67	11	90.14	89.80	1	11,659	0.01%
2018/05/03	11	89.45	10	90.15	89.20	1	11,957	0.01%
2018/05/02	36	90.73	11	92.47	90.40	25	12,704	0.20%
2018/04/30	35	90.29	48	90.59	92.40	-13	13,070	-0.10%
2018/04/27	26	90.68	29	91.54	91.00	-3	12,940	-0.02%
2018/04/26	48	90.66	17	94.22	89.90	31	12,914	0.24%
2018/04/25	61	94.37	25	95.26	95.30	36	12,840	0.28%
2018/04/24	112	96.47	19	97.11	95.00	93	12,816	0.73%	大買/
2018/04/23	26	100.72	38	100.87	99.50	-12	12,740	-0.09%
2018/04/20	20	108.88	22	107.80	106.50	-2	12,537	-0.02%
2018/04/19	12	107.08	9	106.72	106.50	3	12,413	0.02%
2018/04/18	35	111.63	28	110.71	107.00	7	12,497	0.06%
2018/04/17	26	109.44	41	110.78	109.50	-15	12,046	-0.12%
2018/04/16	5	104.40	10	103.75	104.00	-5	11,418	-0.04%
2018/04/13	11	102.50	12	102.88	102.50	-1	11,333	-0.01%
2018/04/12	10	102.50	8	102.88	102.00	2	11,311	0.02%
2018/04/11	20	103.88	15	104.00	101.50	5	11,358	0.04%
2018/04/10	20	103.83	8	104.63	103.00	12	11,373	0.11%
2018/04/09	0	0.00	4	100.88	100.50	-4	11,333	-0.04%
2018/04/03	3	100.17	1	101.00	100.50	2	11,428	0.02%
2018/04/02	1	102.00	2	102.00	101.50	-1	11,484	-0.01%
2018/03/31	10	102.40	4	103.38	102.50	6	11,617	0.05%
2018/03/30	3	102.17	6	104.67	102.50	-3	11,741	-0.03%
2018/03/29	10	103.55	7	104.79	103.00	3	11,891	0.03%
2018/03/28	12	104.04	6	104.25	104.00	6	11,923	0.05%
2018/03/27	10	105.50	8	106.38	105.00	2	11,935	0.02%
2018/03/26	18	104.94	11	104.23	104.00	7	11,928	0.06%
2018/03/23	16	102.72	32	102.98	103.50	-16	11,928	-0.13%
2018/03/22	17	109.71	9	112.44	107.50	8	11,923	0.07%
2018/03/21	25	111.88	18	111.17	111.50	7	11,799	0.06%
2018/03/20	18	110.25	20	112.18	108.50	-2	11,627	-0.02%
2018/03/19	9	110.89	8	110.31	111.50	1	11,530	0.01%
2018/03/16	11	109.27	13	110.85	109.50	-2	11,568	-0.02%
2018/03/15	39	111.14	42	111.18	109.00	-3	11,700	-0.03%
2018/03/14	6	106.83	8	106.25	107.00	-2	11,310	-0.02%
2018/03/13	19	106.47	22	107.27	106.00	-3	11,513	-0.03%
2018/03/12	10	104.55	9	105.44	104.50	1	11,617	0.01%
2018/03/09	42	109.14	21	106.45	104.50	21	11,812	0.18%
2018/03/08	13	103.88	7	104.57	104.00	6	11,748	0.05%
2018/03/07	13	104.54	33	104.33	103.00	-20	11,836	-0.17%
2018/03/06	13	106.19	18	105.53	106.00	-5	11,998	-0.04%
2018/03/05	24	106.19	12	108.46	105.50	12	12,005	0.10%
2018/03/02	20	107.43	24	108.04	107.50	-4	11,990	-0.03%
2018/03/01	33	110.59	33	111.06	110.00	0	11,933	0.00%
2018/02/27	5	108.50	32	105.47	110.00	-27	11,587	-0.23%
2018/02/26	13	100.08	11	101.20	100.00	2	11,284	0.02%
2018/02/23	20	101.80	13	102.81	100.50	7	11,390	0.06%
2018/02/22	13	99.50	7	100.27	99.70	6	11,747	0.05%
2018/02/21	14	99.60	7	98.87	100.50	7	11,855	0.06%
2018/02/12	23	94.91	11	95.88	93.00	12	11,861	0.10%
2018/02/09	28	93.21	18	91.05	96.00	10	12,282	0.08%
2018/02/08	15	96.17	9	98.21	96.00	6	12,232	0.05%
2018/02/07	47	100.96	22	101.83	97.80	25	12,194	0.21%
2018/02/06	43	100.42	88	98.27	97.80	-45	12,216	-0.37%
2018/02/05	22	108.43	11	108.32	108.50	11	12,046	0.09%
2018/02/02	25	112.82	27	113.83	112.50	-2	12,119	-0.02%
2018/02/01	25	117.12	17	118.65	114.00	8	12,158	0.07%
2018/01/31	19	118.32	18	118.56	118.00	1	12,072	0.01%
2018/01/30	20	121.98	30	123.43	123.00	-10	12,087	-0.08%
2018/01/29	32	122.70	42	122.80	124.00	-10	12,033	-0.08%
2018/01/26	32	116.13	27	116.74	116.00	5	11,783	0.04%
2018/01/25	38	112.67	66	113.37	116.00	-28	11,579	-0.24%
2018/01/24	19	103.53	42	100.68	105.50	-23	10,980	-0.21%
2018/01/23	5	96.68	8	97.96	96.10	-3	11,090	-0.03%
2018/01/22	7	97.77	9	96.08	98.20	-2	11,386	-0.02%
2018/01/19	16	96.11	11	97.20	95.30	5	11,767	0.04%
2018/01/18	14	98.61	11	99.75	97.50	3	11,898	0.03%
2018/01/17	21	99.28	22	99.30	99.50	-1	12,261	-0.01%
2018/01/16	14	98.44	19	97.93	98.60	-5	12,775	-0.04%
2018/01/15	28	98.13	18	98.20	97.80	10	12,979	0.08%
2018/01/12	17	98.80	15	99.11	98.00	2	13,301	0.02%
2018/01/11	17	95.41	14	95.45	95.30	3	13,567	0.02%
2018/01/10	16	94.84	20	95.04	95.00	-4	13,922	-0.03%
2018/01/09	17	96.79	18	98.06	95.50	-1	14,366	-0.01%
2018/01/08	19	97.93	12	98.23	97.50	7	14,563	0.05%
2018/01/05	13	99.91	20	100.04	100.00	-7	14,791	-0.05%
2018/01/04	19	99.26	23	99.31	99.70	-4	15,107	-0.03%
2018/01/03	20	98.46	13	99.14	98.50	7	15,646	0.04%
2018/01/02	17	97.11	18	95.72	98.40	-1	16,449	-0.01%