亞光 (3019)-凱基-市政券商分點個股進出

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
62.4
漲跌
▲0.4
漲幅
+0.65%
成交量
336張
產業
上市光電類股
811人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	10	63.80	0	0.00	63.10	10	858	1.17%
2024/04/12	1	66.50	0	0.00	66.50	1	858	0.12%
2024/04/10	0	0.00	1	67.20	66.30	-1	912	-0.11%
2024/04/08	0	0.00	1	66.30	65.60	-1	912	-0.11%
2024/04/01	0	0.00	0	64.60	64.80	0	931	0.00%
2024/03/29	2	64.80	0	0.00	64.40	2	1,012	0.20%
2024/03/28	0	65.90	10	66.00	65.00	-10	1,062	-0.94%
2024/03/26	1	65.80	2	65.65	64.90	-1	1,062	-0.09%
2024/03/22	0	64.60	3	64.97	64.70	-3	1,091	-0.27%
2024/03/21	0.1	65.20	0	0.00	64.80	0.1	1,127	0.01%
2024/03/20	1	64.80	0	0.00	64.50	1	1,190	0.08%
2024/03/15	1	63.50	0	0.00	63.50	1	1,774	0.06%
2024/03/14	0	0.00	1	63.80	63.80	-1	1,777	-0.06%
2024/03/12	4	64.68	0	0.00	64.60	4	1,793	0.22%
2024/03/08	1	62.90	0	0.00	63.00	1	1,796	0.06%
2024/03/07	10	64.20	0	0.00	64.30	10	1,783	0.56%
2024/03/06	1	65.40	4	65.50	65.20	-3	1,771	-0.17%
2024/02/27	0	0.00	7	68.40	67.20	-7	1,804	-0.39%
2024/02/26	7	68.80	0	0.00	68.90	7	1,879	0.37%
2024/02/22	3	69.20	14	69.83	68.50	-11	1,899	-0.58%
2024/02/21	11	68.55	0	0.00	68.40	11	1,878	0.59%
2024/02/15	1	66.00	0.5	66.10	66.30	0.5	1,853	0.03%
2024/02/02	0	67.00	0	0.00	66.00	0	1,840	0.00%
2024/01/24	0.2	68.90	0	0.00	68.40	0.2	1,855	0.01%
2024/01/23	0	0.00	10	68.47	69.20	-10	1,838	-0.54%
2024/01/18	2	64.80	0	0.00	64.80	2	1,777	0.11%
2024/01/17	3	65.43	0	0.00	64.70	3	1,780	0.17%
2024/01/11	1	66.00	0	0.00	66.20	1	1,752	0.06%
2024/01/05	1	67.30	0	0.00	67.70	1	1,761	0.06%
2024/01/04	1	68.00	0	0.00	67.10	1	1,749	0.06%
2024/01/03	0	0.00	0.1	69.50	69.40	-0.1	1,707	-0.01%
2024/01/02	0	0.00	1	70.80	70.30	-1	1,693	-0.06%
2023/12/29	1	69.80	15	70.29	70.20	-14	1,683	-0.83%
2023/12/26	1	70.60	0	0.00	70.60	1	1,639	0.06%
2023/12/25	7	70.16	11	71.18	71.70	-4	1,555	-0.26%
2023/12/22	2	68.85	0	0.00	68.40	2	1,502	0.13%
2023/12/21	1	68.60	0	0.00	68.70	1	1,494	0.07%
2023/12/20	1	69.30	2	69.50	69.50	-1	1,489	-0.07%
2023/12/19	1	68.00	11	68.60	69.20	-10	1,476	-0.68%
2023/12/18	1	70.00	161.6	69.65	69.10	-160.6	1,451	-11.06%	大賣/鉅額交易
2023/12/14	31.3	73.84	2	73.20	72.30	29.3	1,350	2.17%
2023/12/13	12.5	71.16	16	71.06	72.80	-3.5	1,139	-0.31%
2023/12/12	155	69.36	4	68.93	69.00	151	894	16.88%	大買/鉅額交易
2023/12/08	2	65.50	1	65.50	65.50	1	771	0.13%
2023/12/07	1	66.10	0	0.00	65.90	1	765	0.13%
2023/12/06	0	0.00	8	65.50	65.50	-8	749	-1.07%
2023/11/29	0	0.00	3	66.50	67.00	-3	728	-0.41%
2023/11/27	0	0.00	10	66.13	65.40	-10	719	-1.39%
2023/11/24	8	68.30	0	0.00	66.10	8	710	1.13%
2023/11/23	6	66.97	9	67.22	67.30	-3	685	-0.44%
2023/11/22	3	65.77	5	65.46	65.10	-2	603	-0.33%
2023/11/21	1	64.70	2	64.90	64.30	-1	575	-0.17%
2023/11/20	0	0.00	12	64.20	64.40	-12	563	-2.13%
2023/11/17	2	63.60	0	0.00	63.60	2	544	0.37%
2023/11/15	1	62.60	0	0.00	63.10	1	538	0.19%
2023/11/08	0	0.00	0.1	63.30	63.30	-0.1	580	-0.02%
2023/11/06	0	0.00	1	63.30	63.30	-1	600	-0.17%
2023/11/01	0	0.00	0	60.80	60.70	0	618	0.00%
2023/10/31	0	0.00	0.1	61.50	60.50	-0.1	635	-0.01%
2023/10/13	0.1	62.50	0	0.00	62.50	0.1	736	0.01%
2023/10/11	2	61.60	0	0.00	61.60	2	757	0.26%
2023/09/28	0	0.00	2	62.70	63.00	-2	977	-0.20%
2023/09/26	10	62.80	1	63.40	63.10	9	1,009	0.89%
2023/09/21	5	63.20	0	0.00	62.90	5	1,029	0.49%
2023/09/20	1	64.20	0	0.00	64.00	1	1,027	0.10%
2023/09/18	0	0.00	12	66.38	65.70	-12	1,046	-1.15%
2023/09/13	10	66.30	0	0.00	65.00	10	1,064	0.94%
2023/09/07	0	0.00	10	65.00	64.60	-10	1,285	-0.78%
2023/08/30	1	63.00	0	0.00	63.00	1	1,307	0.08%
2023/08/24	0.1	63.01	0	0.00	62.40	0.1	1,466	0.01%
2023/08/22	0	0.00	0.4	62.45	62.20	-0.4	1,479	-0.03%
2023/08/18	2	62.20	0	0.00	62.20	2	1,487	0.13%
2023/08/16	1	62.00	0	0.00	62.20	1	1,477	0.07%
2023/08/14	2.1	62.02	2	63.70	62.00	0.1	1,480	0.01%
2023/08/10	5.1	65.00	0	0.00	65.00	5.1	1,467	0.35%
2023/08/09	5.1	66.90	0	0.00	66.60	5.1	1,457	0.35%
2023/08/08	1.1	66.70	20	67.10	67.10	-19	1,458	-1.30%
2023/08/07	0	65.20	6	67.02	67.40	-6	1,454	-0.41%
2023/08/04	8	64.85	0	0.00	65.50	8	1,421	0.56%
2023/08/02	3.1	66.51	12	67.02	65.70	-8.9	1,408	-0.63%
2023/07/31	10	64.57	0	0.00	64.10	10	1,335	0.75%
2023/07/28	0	0.00	2	64.50	64.80	-2	1,330	-0.15%
2023/07/21	5	65.68	0	0.00	65.80	5	1,309	0.38%
2023/07/19	0	0.00	1	66.60	66.30	-1	1,310	-0.08%
2023/07/18	5	66.40	1	66.50	66.30	4	1,307	0.31%
2023/07/14	0.1	67.30	12	68.31	67.50	-11.9	1,307	-0.91%
2023/07/13	0	0.00	5	68.48	67.90	-5	1,311	-0.38%
2023/07/12	3	68.73	2	68.80	67.70	1	1,309	0.08%
2023/07/11	0	0.00	1	68.40	68.30	-1	1,300	-0.08%
2023/07/10	14	68.91	1	69.44	67.40	13	1,282	1.01%
2023/07/07	0	66.50	1	66.30	67.00	-1	1,231	-0.08%
2023/07/06	1	67.50	1	67.50	67.90	0	1,194	0.00%
2023/07/05	0	0.00	0.4	66.48	66.10	-0.4	1,169	-0.03%
2023/07/03	1	64.50	0	0.00	64.30	1	1,143	0.09%
2023/06/30	1	64.50	1	64.40	64.30	0	1,142	0.00%
2023/06/28	0.1	65.40	0	0.00	64.90	0.1	1,127	0.01%
2023/06/27	0.2	65.17	0	0.00	64.40	0.2	1,133	0.02%
2023/06/26	0.1	66.30	9	66.10	65.90	-9	1,125	-0.79%
2023/06/20	0.1	67.10	1	66.60	66.60	-1	1,132	-0.08%
2023/06/19	0	0.00	1	67.40	67.20	-1	1,128	-0.09%
2023/06/16	9	68.36	0	0.00	68.10	9	1,122	0.80%
2023/06/14	4.2	68.97	7.1	68.77	68.00	-2.9	1,043	-0.27%
2023/06/09	2	65.60	1	66.09	65.60	1	942	0.11%
2023/06/08	0	0.00	50	65.36	65.10	-50	977	-5.12%
2023/06/06	0	0.00	1	65.50	65.60	-1	1,075	-0.09%
2023/06/05	0	0.00	0.1	67.00	66.80	-0.1	1,138	-0.01%
2023/06/01	55	67.15	2.3	68.14	66.80	52.7	1,630	3.23%
2023/05/31	1	65.50	1	65.40	65.50	0	1,517	0.00%
2023/05/30	1	65.00	0	0.00	64.90	1	1,510	0.07%
2023/05/29	1	65.20	17	65.06	65.20	-16	1,514	-1.06%
2023/05/18	2	64.15	5	63.66	64.20	-3	1,534	-0.20%
2023/05/17	0	0.00	2.1	63.82	64.00	-2.1	1,533	-0.13%
2023/05/16	6	63.08	0	0.00	62.60	6	1,514	0.40%
2023/04/20	3	65.70	3	65.30	65.50	0	1,662	0.00%
2023/04/19	1	66.60	0	0.00	66.60	1	1,661	0.06%
2023/04/18	1	68.00	0	0.00	67.30	1	1,661	0.06%
2023/04/17	1.2	68.96	2	68.50	68.50	-0.8	1,643	-0.05%
2023/04/13	1	66.90	0	67.40	66.80	1	1,603	0.06%
2023/04/10	1	67.00	0	0.00	67.00	1	1,574	0.06%
2023/04/06	0	65.60	0	0.00	65.70	0	1,541	0.00%
2023/03/30	0	0.00	0.3	66.08	66.10	-0.3	1,537	-0.02%
2023/03/29	2	65.50	1	65.50	65.50	1	1,530	0.07%
2023/03/28	1	65.60	0	0.00	65.30	1	1,527	0.07%
2023/03/27	0.3	66.60	0	0.00	66.10	0.3	1,517	0.02%
2023/03/24	4	66.90	0	0.00	66.10	4	1,515	0.26%
2023/03/23	0	0.00	2	65.60	66.20	-2	1,505	-0.13%
2023/03/22	1	65.90	5	65.90	65.80	-4	1,500	-0.27%
2023/03/21	5	65.48	0	0.00	65.60	5	1,494	0.33%
2023/03/16	0	0.00	1.2	64.71	63.80	-1.2	1,483	-0.08%
2023/03/15	4	65.60	5	65.10	65.00	-1	1,475	-0.07%
2023/03/14	2.1	65.07	6	65.17	64.90	-3.9	1,469	-0.27%
2023/03/13	0.1	66.20	2	66.20	66.20	-1.9	1,460	-0.13%
2023/03/10	2	68.15	2.1	68.13	67.60	-0.1	1,441	-0.01%
2023/03/09	1.1	71.09	2	70.90	70.30	-0.9	1,400	-0.06%
2023/03/08	2	70.90	4	70.68	70.60	-2	1,394	-0.15%
2023/03/07	28	72.89	5.1	72.91	72.40	22.9	1,322	1.73%
2023/03/06	33	70.65	27	70.32	72.00	6	1,015	0.59%
2023/03/02	0	0.00	1	64.40	64.30	-1	785	-0.13%
2023/03/01	3	64.50	0	0.00	64.40	3	790	0.38%
2023/02/23	0	0.00	1	66.20	65.80	-1	814	-0.12%
2023/02/22	8	65.40	0	0.00	65.40	8	909	0.88%
2023/02/16	1	65.20	0	0.00	64.90	1	964	0.10%
2023/02/14	0	0.00	1	65.30	65.10	-1	1,015	-0.10%
2023/02/10	3	65.33	0	0.00	64.80	3	1,044	0.29%
2023/02/09	0	0.00	0.1	66.10	65.80	-0.1	1,051	-0.01%
2023/02/02	1	67.10	1	67.90	67.10	0	1,066	0.00%
2023/01/10	0.2	63.50	0	0.00	63.60	0.2	1,034	0.02%
2022/12/29	5	59.68	0	0.00	60.30	5	1,069	0.47%
2022/12/28	0	0.00	1	61.10	60.20	-1	1,085	-0.09%
2022/12/27	0.1	62.00	0	0.00	61.60	0.1	1,092	0.01%
2022/12/23	5	61.54	0	0.00	61.60	5	1,189	0.42%
2022/12/22	2.1	62.41	2	62.70	62.40	0.1	1,193	0.00%
2022/12/21	6	61.93	2	62.20	62.00	4	1,211	0.33%
2022/12/20	3	61.90	2	63.40	61.40	1	1,217	0.08%
2022/12/19	1	63.00	0	0.00	63.00	1	1,224	0.08%
2022/12/16	3	63.13	2	63.15	63.20	1	1,229	0.08%
2022/12/14	1	63.80	0	0.00	63.80	1	1,236	0.08%
2022/12/12	2	63.50	2	63.10	63.50	0	1,239	0.00%
2022/12/09	3	63.40	2	64.10	63.30	1	1,242	0.08%
2022/12/08	3	63.80	2.1	63.79	63.80	0.9	1,244	0.07%
2022/12/07	2	64.25	2	64.40	63.30	0	1,251	0.00%
2022/12/06	4	65.25	0	0.00	64.40	4	1,247	0.32%
2022/12/05	2.1	66.51	0	0.00	66.40	2.1	1,241	0.17%
2022/12/02	0	0.00	3	66.27	66.20	-3	1,238	-0.24%
2022/12/01	2	65.70	2.1	66.38	65.70	-0.1	1,230	-0.01%
2022/11/30	0	0.00	1	66.00	66.00	-1	1,236	-0.08%
2022/11/28	2	63.90	2	63.40	63.90	0	1,230	0.00%
2022/11/25	2	63.20	2	64.50	63.40	0	1,279	0.00%
2022/11/24	2	64.10	2	63.70	64.10	0	1,282	0.00%
2022/11/23	2	63.20	2	64.50	63.20	0	1,297	0.00%
2022/11/21	0.1	65.20	1.1	65.44	64.20	-1	1,296	-0.08%
2022/11/18	6	65.88	6.1	66.97	66.00	-0.1	1,280	-0.01%
2022/11/17	1	65.70	2	65.59	65.30	-1	1,185	-0.09%
2022/11/16	2	63.70	2.2	64.27	63.70	-0.2	1,131	-0.02%
2022/11/15	3	64.00	0	0.00	64.40	3	1,143	0.26%
2022/11/14	1	63.80	0	0.00	64.00	1	1,144	0.09%
2022/11/11	2	63.80	3	64.80	63.70	-1	1,148	-0.09%
2022/11/10	3	63.70	3	63.93	63.30	0	1,151	0.00%
2022/11/08	3	62.77	3	62.97	62.80	0	1,252	0.00%
2022/11/07	2.1	62.01	0	0.00	62.40	2.1	1,249	0.17%
2022/11/04	1	61.20	2	61.70	61.70	-1	1,305	-0.08%
2022/11/03	4	60.65	3	60.03	61.10	1	1,352	0.07%
2022/11/02	0	0.00	2	57.70	58.70	-2	1,323	-0.15%
2022/10/31	2	57.30	0	0.00	57.30	2	1,317	0.15%
2022/10/27	0	0.00	1	56.50	57.30	-1	1,322	-0.08%
2022/10/26	4	56.60	2	57.30	56.50	2	1,320	0.15%
2022/10/25	1	58.20	2	59.15	57.50	-1	1,313	-0.08%
2022/10/24	2	59.00	2	60.00	58.90	0	1,310	0.00%
2022/10/21	0	0.00	2	59.90	60.00	-2	1,304	-0.15%
2022/10/20	0	0.00	2	58.10	60.40	-2	1,296	-0.15%
2022/10/19	0	0.00	4	59.35	59.00	-4	1,286	-0.31%
2022/10/17	2	56.40	2	57.70	58.40	0	1,311	0.00%
2022/10/14	0	0.00	4	57.70	58.20	-4	1,315	-0.30%
2022/10/13	4	55.50	0	0.00	56.30	4	1,329	0.30%
2022/10/11	8	57.85	0	0.00	58.30	8	1,355	0.59%
2022/10/07	0.2	59.31	2	58.80	59.20	-1.9	1,413	-0.13%
2022/10/06	0	0.00	2	58.60	59.00	-2	1,441	-0.14%
2022/10/05	0	0.00	3	58.33	58.50	-3	1,464	-0.20%
2022/10/04	1	57.20	0	0.00	57.30	1	1,455	0.07%
2022/10/03	21	58.34	3	58.03	56.60	18	1,452	1.24%
2022/09/30	4	55.70	5	56.26	57.60	-1	1,450	-0.07%
2022/09/29	2	54.40	3	54.57	54.60	-1	1,416	-0.07%
2022/09/28	25	54.20	3	54.70	53.50	22	1,428	1.54%
2022/09/27	0	0.00	2	56.30	56.60	-2	1,429	-0.14%
2022/09/26	2	56.70	0	0.00	55.80	2	1,437	0.14%
2022/09/23	5	59.14	2	60.20	58.90	3	1,462	0.21%
2022/09/22	10	59.90	5	59.92	59.80	5	1,475	0.34%
2022/09/21	2	61.00	2	61.80	60.50	0	1,470	0.00%
2022/09/20	0	0.00	2	62.30	61.90	-2	1,464	-0.14%
2022/09/16	3	62.90	2	63.40	62.50	1	1,475	0.07%
2022/09/15	1	63.60	2	64.20	63.80	-1	1,477	-0.07%
2022/09/14	0	0.00	1	63.00	63.60	-1	1,483	-0.07%
2022/09/13	2	64.05	3	64.57	64.70	-1	1,489	-0.07%
2022/09/12	0	0.00	1	64.20	64.30	-1	1,507	-0.07%
2022/09/08	4	62.90	0	0.00	63.50	4	1,529	0.26%
2022/09/07	0	0.00	1	63.00	62.60	-1	1,527	-0.07%
2022/09/06	0	0.00	5	63.18	63.00	-5	1,537	-0.33%
2022/09/05	3	62.70	2	63.35	62.40	1	1,516	0.07%
2022/09/02	0	0.00	1	65.20	64.40	-1	1,509	-0.07%
2022/09/01	3	66.77	4	65.75	64.90	-1	1,511	-0.07%
2022/08/30	1	64.90	1	66.00	65.30	0	1,456	0.00%
2022/08/29	0	0.00	1	63.80	64.00	-1	1,438	-0.07%
2022/08/26	0	0.00	3	66.33	66.60	-3	1,440	-0.21%
2022/08/25	0	0.00	2	65.75	65.80	-2	1,434	-0.14%
2022/08/23	0	0.00	1	65.40	65.30	-1	1,438	-0.07%
2022/08/22	0	0.00	1	65.60	65.50	-1	1,434	-0.07%
2022/08/19	2	67.20	1	67.10	67.30	1	1,413	0.07%
2022/08/16	2	67.80	1	67.30	67.80	1	1,383	0.07%
2022/08/15	2	67.80	4	67.83	67.50	-2	1,348	-0.15%
2022/08/11	5.1	66.06	6	65.68	65.30	-0.9	1,241	-0.07%
2022/08/10	3	65.27	8	64.19	64.90	-5	1,185	-0.42%
2022/08/05	1	62.00	1	62.10	62.00	0	1,143	0.00%
2022/08/04	0	0.00	2	60.60	61.00	-2	1,154	-0.17%
2022/08/03	2.1	60.41	6	61.60	60.40	-4	1,156	-0.34%
2022/07/29	0	0.00	2	62.30	62.50	-2	1,269	-0.16%
2022/07/28	2	61.85	1	62.90	61.40	1	1,264	0.08%
2022/07/27	0	0.00	1	61.70	62.20	-1	1,257	-0.08%
2022/07/26	1	61.10	1	62.70	61.40	0	1,255	0.00%
2022/07/25	5	64.00	2	63.40	63.00	3	1,246	0.24%
2022/07/22	0	0.00	2	63.10	62.30	-2	1,225	-0.16%
2022/07/21	5	62.70	12	62.59	62.90	-7	1,243	-0.56%
2022/07/20	2	61.80	2	63.00	61.60	0	1,235	0.00%
2022/07/18	6	62.60	1	62.30	61.90	5	1,229	0.41%
2022/07/15	2	61.35	3	61.80	62.50	-1	1,197	-0.08%
2022/07/14	1	59.70	2	58.80	59.80	-1	1,139	-0.09%
2022/07/13	0	0.00	2	57.30	57.40	-2	1,110	-0.18%
2022/07/08	0	0.00	3	57.33	57.40	-3	1,082	-0.28%
2022/07/07	0	0.00	1	56.20	56.20	-1	1,059	-0.09%
2022/07/01	2	58.70	3	61.23	56.90	-1	1,010	-0.10%
2022/06/30	2	62.10	0	0.00	61.70	2	980	0.20%
2022/06/29	2	64.40	0	0.00	64.50	2	965	0.21%
2022/06/28	2	64.80	0	0.00	64.80	2	966	0.21%
2022/06/24	1	64.60	0	0.00	64.40	1	991	0.10%
2022/06/23	0.1	63.70	0	0.00	63.20	0.1	989	0.01%
2022/06/22	5	63.50	0	0.00	63.00	5	987	0.51%
2022/06/21	0	0.00	2	63.40	65.20	-2	987	-0.20%
2022/06/20	1	62.80	1	61.90	61.20	0	990	0.00%
2022/06/17	0	0.00	1	64.70	64.80	-1	972	-0.10%
2022/06/15	6	67.50	0.1	68.00	67.20	6	980	0.61%
2022/06/13	1	67.10	0	0.00	67.00	1	992	0.10%
2022/06/10	2	69.80	2	69.85	69.70	0	997	0.00%
2022/06/06	7	69.13	0	0.00	69.00	7	1,022	0.68%
2022/06/02	7	68.44	1	68.00	68.00	6	1,035	0.58%
2022/05/26	2	67.30	0	0.00	66.70	2	1,106	0.18%
2022/05/17	1	64.80	0	0.00	65.30	1	1,249	0.08%
2022/05/16	0	0.00	6	63.80	63.30	-6	1,309	-0.46%
2022/05/13	0.1	63.10	0	0.00	63.00	0.1	1,330	0.01%
2022/05/12	7	63.64	0	0.00	62.00	7	1,348	0.52%
2022/05/10	1	64.00	3	63.70	65.00	-2	1,365	-0.15%
2022/05/09	1.1	64.27	0	0.00	63.90	1.1	1,350	0.08%
2022/05/05	1	72.80	0	0.00	71.90	1	1,307	0.08%
2022/05/04	0	0.00	1	71.80	71.10	-1	1,328	-0.08%
2022/04/28	0	0.00	1	70.30	70.30	-1	1,417	-0.07%
2022/04/27	3	68.83	0	0.00	70.50	3	1,424	0.21%
2022/04/22	0	0.00	1	74.80	74.70	-1	1,436	-0.07%
2022/04/19	10	74.70	0	0.00	74.60	10	1,571	0.64%
2022/04/15	3	75.43	0	0.00	74.60	3	1,656	0.18%
2022/04/14	2	76.05	0	0.00	76.40	2	1,739	0.11%
2022/04/13	2	75.60	0	0.00	76.20	2	1,784	0.11%
2022/04/07	2	77.00	0	0.00	76.10	2	2,140	0.09%
2022/03/29	0	0.00	1	80.30	79.60	-1	2,405	-0.04%
2022/03/24	0	0.00	1	79.20	79.30	-1	2,612	-0.04%
2022/03/21	0	0.00	2	79.00	78.40	-2	2,871	-0.07%
2022/03/17	0	0.00	1	78.10	77.90	-1	3,123	-0.03%
2022/03/15	0	0.00	2	75.55	75.20	-2	3,383	-0.06%
2022/03/14	1	77.20	0	0.00	77.40	1	3,655	0.03%
2022/03/09	9	75.99	0	0.00	76.30	9	4,438	0.20%
2022/03/08	0.1	75.20	1	75.10	75.00	-0.9	4,797	-0.02%
2022/03/07	5	77.52	0	0.00	77.30	5	5,230	0.10%
2022/03/03	1.1	82.52	0	0.00	82.20	1.1	6,146	0.02%
2022/03/01	0	0.00	1	82.70	82.70	-1	6,960	-0.01%
2022/02/25	9	80.77	8	81.40	80.90	1	7,133	0.01%
2022/02/24	5	80.68	6	80.27	80.10	-1	7,408	-0.01%
2022/02/23	0	0.00	0	84.30	84.00	0	8,140	0.00%
2022/02/22	4	84.23	0	0.00	83.80	4	8,544	0.05%
2022/02/21	3	86.97	0	0.00	86.60	3	8,875	0.03%
2022/02/18	1	87.80	0	0.00	87.50	1	8,995	0.01%
2022/02/17	3	88.97	1	89.20	88.30	2	9,348	0.02%
2022/02/16	1	88.00	2	88.35	87.70	-1	9,614	-0.01%
2022/02/15	1	87.20	1	88.00	87.20	0	9,597	0.00%
2022/02/14	3	85.50	2	85.70	85.80	1	9,604	0.01%
2022/02/11	1	88.00	0	0.00	87.90	1	9,606	0.01%
2022/02/09	1	89.10	1	89.20	89.00	0	9,660	0.00%
2022/02/08	1.1	87.05	1	88.00	88.20	0.1	9,651	0.00%
2022/02/07	1	84.50	0	0.00	85.70	1	9,673	0.01%
2022/01/26	1.1	85.23	1	84.80	84.00	0.1	9,742	0.00%
2022/01/25	0	0.00	5	84.90	84.20	-5	9,806	-0.05%
2022/01/24	0.1	86.00	12	83.43	85.90	-11.9	9,935	-0.12%
2022/01/21	2	86.00	2	86.80	85.50	0	10,050	0.00%
2022/01/20	5	87.60	10	87.91	88.00	-5	10,227	-0.05%
2022/01/19	4	88.10	11	88.36	87.70	-7	10,315	-0.07%
2022/01/18	0	0.00	21	88.40	88.40	-21	10,452	-0.20%
2022/01/17	0	0.00	1	87.80	88.80	-1	10,459	-0.01%
2022/01/14	1	85.80	4	85.88	87.00	-3	10,445	-0.03%
2022/01/13	1	89.10	2	88.85	88.90	-1	10,393	-0.01%
2022/01/12	11	88.30	6	88.50	88.60	5	10,380	0.05%
2022/01/11	12	90.78	4	89.20	89.20	8	10,346	0.08%
2022/01/10	15	91.97	1	90.50	92.00	14	10,289	0.14%
2022/01/07	28	91.42	53	91.92	91.00	-25	10,265	-0.24%
2022/01/06	0	0.00	9	94.00	93.90	-9	10,182	-0.09%
2022/01/05	38	95.45	2	95.65	95.20	36	10,147	0.35%
2022/01/04	41	96.24	7	96.73	96.90	34	10,056	0.34%
2022/01/03	4	94.50	1	94.60	95.00	3	9,897	0.03%
2021/12/30	1	94.20	8	93.75	93.90	-7	9,850	-0.07%
2021/12/29	0	0.00	17	94.68	93.60	-17	9,816	-0.17%
2021/12/27	0	0.00	1	93.90	94.00	-1	9,668	-0.01%
2021/12/24	5	93.30	0	0.00	92.70	5	9,660	0.05%
2021/12/23	1	93.60	4	93.80	93.80	-3	9,637	-0.03%
2021/12/22	1	94.20	2	94.15	94.00	-1	9,623	-0.01%
2021/12/21	34	93.94	31	93.77	93.70	3	9,564	0.03%
2021/12/20	8	92.06	4	92.85	92.00	4	9,464	0.04%
2021/12/17	7	91.61	9	91.73	91.20	-2	9,411	-0.02%
2021/12/16	2	93.80	2	93.75	94.20	0	9,293	0.00%
2021/12/15	9	93.28	5	92.36	92.10	4	9,227	0.04%
2021/12/14	1	94.00	2	93.20	92.00	-1	9,170	-0.01%
2021/12/13	3	93.93	12	93.90	93.80	-9	9,086	-0.10%
2021/12/10	25	96.40	9	96.42	95.50	16	8,940	0.18%
2021/12/09	52	98.59	40	99.19	96.90	12	8,845	0.14%
2021/12/08	83	99.24	86	99.50	98.50	-3	8,661	-0.03%
2021/12/07	25	98.40	6	97.47	97.10	19	8,383	0.23%
2021/12/06	35	99.72	24	99.27	97.60	11	8,243	0.13%
2021/12/03	21	97.59	19	98.45	96.90	2	7,806	0.03%
2021/12/02	8.1	99.48	7	99.49	97.00	1.1	7,640	0.01%
2021/12/01	54	99.66	28	99.84	101.50	26	7,293	0.36%
2021/11/30	39	99.71	46	99.97	99.10	-7	6,853	-0.10%
2021/11/29	24	93.70	36	93.62	94.10	-12	6,181	-0.19%
2021/11/26	19	97.57	11	96.29	96.40	8	6,102	0.13%
2021/11/25	16	96.64	36	97.23	95.00	-20	5,614	-0.36%
2021/11/24	79	93.20	93	93.63	93.60	-14	5,292	-0.26%
2021/11/23	41	95.37	29	94.75	92.70	12	5,125	0.23%
2021/11/22	59	99.35	51.2	99.48	97.50	7.8	4,867	0.16%
2021/11/19	23	93.09	44	93.55	93.30	-21	4,204	-0.50%
2021/11/18	56	91.80	25	91.14	90.60	31	3,805	0.81%
2021/11/17	7	88.04	27	88.31	87.10	-20	3,454	-0.58%
2021/11/16	91	93.39	263	92.19	89.80	-172	3,338	-5.15%	大賣/鉅額交易
2021/11/15	375	94.04	177	93.71	94.30	198	2,987	6.63%	大買/大賣/鉅額交易
2021/11/12	1	87.50	5	86.24	85.80	-4	2,733	-0.15%
2021/11/11	2	85.20	2	84.85	85.90	0	2,700	0.00%
2021/11/10	1	85.80	0	0.00	85.70	1	2,730	0.04%
2021/11/09	0	0.00	7	84.60	84.90	-7	2,747	-0.25%
2021/11/08	4	84.38	1	84.10	84.10	3	2,768	0.11%
2021/11/05	3	87.70	17	87.06	87.10	-14	2,769	-0.51%
2021/11/04	2	87.95	1	87.70	87.60	1	2,776	0.04%
2021/11/03	6	86.13	9	87.78	87.30	-3	2,807	-0.11%
2021/11/02	2	86.30	6	86.98	86.20	-4	2,751	-0.15%
2021/11/01	16	89.23	7	88.43	87.70	9	2,682	0.34%
2021/10/29	2	87.75	8	87.56	88.50	-6	2,551	-0.24%
2021/10/28	6	85.80	10	86.31	87.60	-4	2,440	-0.16%
2021/10/27	7	83.04	3	82.60	83.60	4	2,248	0.18%
2021/10/26	10	81.26	8	81.76	81.00	2	2,177	0.09%
2021/10/25	2	79.00	0	0.00	79.10	2	2,043	0.10%
2021/10/21	2	76.85	7	77.93	76.20	-5	2,199	-0.23%
2021/10/20	4	77.53	4	77.50	77.60	0	2,283	0.00%
2021/10/18	0	0.00	9	74.57	74.40	-9	2,366	-0.38%
2021/10/15	15	75.50	0	0.00	75.50	15	2,483	0.60%
2021/10/14	2	73.80	9	73.98	74.60	-7	2,590	-0.27%
2021/10/13	7	74.81	7	73.31	72.80	0	2,665	0.00%
2021/10/12	0	0.00	5	74.10	74.60	-5	2,734	-0.18%
2021/10/08	5	75.50	10	75.72	75.50	-5	2,802	-0.18%
2021/10/07	20	74.50	0	0.00	75.50	20	2,914	0.69%
2021/10/06	1	74.90	1	74.90	73.00	0	3,545	0.00%
2021/10/05	4	71.33	6	72.00	73.50	-2	3,752	-0.05%
2021/10/04	0	0.00	2	73.85	71.50	-2	3,780	-0.05%
2021/10/01	3	73.53	1	74.30	73.50	2	3,819	0.05%
2021/09/30	1	76.60	1	75.60	76.80	0	3,870	0.00%
2021/09/29	5	75.88	0	0.00	75.70	5	4,236	0.12%
2021/09/24	0	80.30	0	0.00	80.10	0	4,502	0.00%
2021/09/23	0	0.00	2	79.40	79.40	-2	4,629	-0.04%
2021/09/22	1	77.90	1	78.00	79.20	0	4,870	0.00%
2021/09/13	1	79.00	0	0.00	79.00	1	5,972	0.02%
2021/09/08	3	79.17	1	78.10	78.20	2	6,034	0.03%
2021/09/07	1	81.30	2	80.20	80.80	-1	6,014	-0.02%
2021/09/06	2	83.40	1	81.30	81.10	1	6,010	0.02%
2021/09/03	1	83.50	1	83.50	82.30	0	6,001	0.00%
2021/09/02	2	85.40	12	85.04	82.50	-10	5,999	-0.17%
2021/09/01	5	84.62	3	84.20	84.40	2	5,976	0.03%
2021/08/31	1	82.70	0	0.00	83.70	1	5,808	0.02%
2021/08/30	0	0.00	2	82.85	82.60	-2	5,832	-0.03%
2021/08/27	1	83.80	1	83.00	83.00	0	5,834	0.00%
2021/08/26	1	83.80	1	83.80	84.40	0	5,837	0.00%
2021/08/25	1	85.20	2	84.75	83.40	-1	5,850	-0.02%
2021/08/23	0	0.00	5.2	80.70	81.40	-5.2	5,850	-0.09%
2021/08/20	3	79.33	3	79.20	78.60	0	5,873	0.00%
2021/08/19	1	78.70	2	79.65	78.50	-1	5,897	-0.02%
2021/08/18	4	77.85	1	78.40	80.70	3	5,935	0.05%
2021/08/17	1	79.00	0.3	81.10	78.50	0.7	5,938	0.01%
2021/08/16	2.3	80.17	2	79.55	79.90	0.3	5,943	0.01%
2021/08/13	3	83.63	2	85.05	83.00	1	5,914	0.02%
2021/08/12	0	0.00	2.5	83.87	85.50	-2.5	5,910	-0.04%
2021/08/11	3.4	83.06	1	85.40	81.50	2.4	5,905	0.04%
2021/08/10	12.1	85.55	1	85.80	85.30	11.1	5,891	0.19%
2021/08/09	2	86.40	2.5	86.45	86.00	-0.5	5,919	-0.01%
2021/08/06	1	85.10	0	0.00	84.80	1	5,888	0.02%
2021/08/03	0	0.00	6	87.48	88.00	-6	6,078	-0.10%
2021/08/02	2.1	86.17	1	86.50	86.60	1.1	6,180	0.02%
2021/07/30	3.1	85.94	2	87.10	85.80	1.1	6,216	0.02%
2021/07/29	2.3	85.69	4	86.90	87.10	-1.7	6,226	-0.03%
2021/07/28	25	83.66	22	83.89	85.90	3	6,249	0.05%
2021/07/27	3	91.37	2	92.35	89.30	1	6,322	0.02%
2021/07/26	2	90.65	7	91.51	91.70	-5	6,284	-0.08%
2021/07/23	1	90.50	3	90.10	89.20	-2	6,240	-0.03%
2021/07/22	0	0.00	3	89.30	89.20	-3	6,484	-0.05%
2021/07/21	5	88.92	3	89.17	88.20	2	6,516	0.03%
2021/07/20	8	87.21	0	0.00	86.60	8	6,441	0.12%
2021/07/19	6	90.12	2	89.75	89.50	4	6,373	0.06%
2021/07/16	6	91.27	2	91.60	91.30	4	6,365	0.06%
2021/07/15	7	90.27	0	0.00	90.40	7	6,363	0.11%
2021/07/14	6	91.22	4	91.83	90.60	2	6,334	0.03%
2021/07/13	33.2	95.61	56.3	96.84	92.20	-23.1	6,255	-0.37%
2021/07/12	2.1	92.59	24.3	93.13	94.30	-22.2	5,656	-0.39%
2021/07/09	0	0.00	5.3	90.33	90.20	-5.3	5,498	-0.10%
2021/07/08	2	91.05	1	91.40	91.10	1	5,553	0.02%
2021/07/07	10	90.90	6	90.38	90.80	4	5,573	0.07%
2021/07/06	77	95.00	61	95.70	92.10	16	5,563	0.29%
2021/07/05	10	91.69	20	91.38	91.60	-10	5,337	-0.19%
2021/07/02	4	89.83	8	90.19	89.20	-4	5,510	-0.07%
2021/07/01	15	89.54	13	88.64	88.00	2	5,490	0.04%
2021/06/30	12.1	92.35	6	92.80	92.00	6.1	5,433	0.11%
2021/06/29	38.2	92.72	30	92.33	92.50	8.2	5,408	0.15%
2021/06/28	111	93.34	95.6	93.90	92.40	15.4	5,203	0.30%	大買/
2021/06/25	41	90.53	25	88.11	91.00	16	4,772	0.34%
2021/06/24	9	83.28	9	83.98	86.20	0	4,312	0.00%
2021/06/23	2	82.00	3	81.63	81.90	-1	4,197	-0.02%
2021/06/22	2	79.80	4	81.15	79.70	-2	4,216	-0.05%
2021/06/21	0	0.00	3	81.50	80.80	-3	4,232	-0.07%
2021/06/18	5	82.94	0	0.00	83.30	5	4,293	0.12%
2021/06/17	0	0.00	2	81.20	82.00	-2	4,371	-0.05%
2021/06/16	2	80.80	0	0.00	80.90	2	4,455	0.04%
2021/06/15	0	0.00	6	82.53	82.00	-6	4,576	-0.13%
2021/06/11	5	81.40	0	0.00	81.20	5	4,646	0.11%
2021/06/09	0	0.00	5	80.66	80.50	-5	4,810	-0.10%
2021/06/07	2	79.65	5	79.76	80.90	-3	5,077	-0.06%
2021/06/04	0	0.00	4	81.45	81.00	-4	5,210	-0.08%
2021/06/03	0	0.00	2	81.20	81.90	-2	5,331	-0.04%
2021/06/02	2	81.80	21	80.81	80.60	-19	5,422	-0.35%
2021/06/01	4	83.90	9	83.97	82.50	-5	5,826	-0.09%
2021/05/31	8	81.86	4	81.68	82.00	4	5,898	0.07%
2021/05/28	0	0.00	12.4	80.79	81.20	-12.4	5,980	-0.21%
2021/05/27	0	0.00	2	79.20	79.20	-2	6,098	-0.03%
2021/05/26	0	0.00	5	79.42	79.00	-5	6,293	-0.08%
2021/05/25	2	78.45	4	78.23	78.20	-2	6,397	-0.03%
2021/05/24	2	75.20	3	76.57	77.40	-1	6,618	-0.02%
2021/05/21	0	0.00	2	76.35	76.20	-2	6,937	-0.03%
2021/05/20	1	73.90	3	74.83	73.90	-2	7,728	-0.03%
2021/05/19	10	74.12	0	0.00	75.00	10	8,583	0.12%
2021/05/18	4	71.58	11	71.55	73.60	-7	8,963	-0.08%
2021/05/17	8	67.54	8	69.99	68.30	0	8,983	0.00%
2021/05/14	5	73.50	4	75.20	73.50	1	9,000	0.01%
2021/05/13	5	70.46	11	72.80	74.20	-6	9,084	-0.07%
2021/05/12	5	70.96	1	74.90	72.00	4	9,244	0.04%
2021/05/11	20	78.09	17	79.29	77.60	3	9,154	0.03%
2021/05/10	35	85.74	28	86.03	82.50	7	9,133	0.08%
2021/05/07	0	0.00	23	84.47	84.50	-23	9,148	-0.25%
2021/05/06	14	77.36	0	0.00	76.90	14	9,143	0.15%
2021/05/05	11	78.27	11	77.71	77.00	0	9,153	0.00%
2021/05/04	19	79.36	16	79.39	78.10	3	9,146	0.03%
2021/05/03	11	87.55	4	86.45	85.60	7	9,019	0.08%
2021/04/29	4	89.33	1	89.00	88.70	3	8,986	0.03%
2021/04/28	49	93.28	57	93.67	90.70	-8	8,972	-0.09%
2021/04/27	5	89.76	6	90.12	91.20	-1	8,731	-0.01%
2021/04/26	5	88.92	4	89.18	88.90	1	8,680	0.01%
2021/04/23	2	87.10	0	0.00	88.20	2	8,683	0.02%
2021/04/22	6	88.53	6	88.73	86.60	0	8,696	0.00%
2021/04/21	5	89.60	5	89.36	88.80	0	8,661	0.00%
2021/04/20	3	88.87	3	89.40	90.00	0	8,621	0.00%
2021/04/19	4.5	89.20	4.4	88.91	88.80	0.1	8,673	0.00%
2021/04/16	3	90.03	5	90.18	89.80	-2	8,803	-0.02%
2021/04/15	9	88.68	3.4	88.05	89.30	5.6	8,847	0.06%
2021/04/14	15.8	87.22	17	88.81	87.40	-1.2	8,872	-0.01%
2021/04/13	8.1	90.20	3	89.17	88.10	5.1	8,858	0.06%
2021/04/12	1	91.80	5	91.36	90.00	-4	8,845	-0.05%
2021/04/09	8.4	92.12	5	91.60	90.70	3.4	8,899	0.04%
2021/04/08	19	92.43	18.4	92.15	93.30	0.6	8,771	0.01%
2021/04/07	9	88.74	12	88.97	89.20	-3	8,521	-0.04%
2021/04/06	16	89.04	0.2	90.10	87.70	15.8	8,521	0.19%
2021/04/01	18	90.63	13	89.71	89.70	5	8,460	0.06%
2021/03/31	5	89.92	2	89.30	89.30	3	8,378	0.04%
2021/03/30	3	89.00	1	88.60	88.90	2	8,353	0.02%
2021/03/29	0	0.00	4	88.75	88.80	-4	8,334	-0.05%
2021/03/26	4	87.78	3	87.80	88.20	1	8,323	0.01%
2021/03/25	4	86.73	2	87.30	86.30	2	8,295	0.02%
2021/03/24	1	88.10	0	0.00	87.50	1	8,304	0.01%
2021/03/23	2	87.10	0	0.00	87.10	2	8,284	0.02%
2021/03/22	8	90.13	16	88.86	88.80	-8	8,227	-0.10%
2021/03/19	10	91.17	12	91.28	91.10	-2	8,208	-0.02%
2021/03/18	1	90.80	2.3	91.37	91.20	-1.3	8,174	-0.02%
2021/03/17	7	90.50	6	90.22	89.30	1	8,218	0.01%
2021/03/16	8	90.59	4	89.88	89.90	4	8,359	0.05%
2021/03/15	4	89.15	2	89.05	88.80	2	8,476	0.02%
2021/03/12	2	89.90	1	89.20	89.10	1	8,447	0.01%
2021/03/11	25	91.85	17	91.52	90.10	8	8,423	0.09%
2021/03/10	9	90.51	9	90.52	90.40	0	8,239	0.00%
2021/03/09	8	87.71	9.5	88.61	89.20	-1.5	8,160	-0.02%
2021/03/08	8	89.16	10	87.71	87.00	-2	8,088	-0.02%
2021/03/05	43.1	89.48	42	89.41	88.10	1.1	8,016	0.01%
2021/03/04	9.2	87.23	1	89.40	86.10	8.2	7,670	0.11%
2021/03/03	5	88.48	6	90.08	89.80	-1	7,702	-0.01%
2021/03/02	7	92.24	4	91.08	88.90	3	7,600	0.04%
2021/02/26	13	90.62	23	91.15	92.00	-10	7,479	-0.13%
2021/02/25	8	91.13	4	91.18	89.70	4	7,279	0.05%
2021/02/24	67	93.53	75	94.01	90.70	-8	7,132	-0.11%
2021/02/23	32	92.78	50.1	93.54	93.20	-18.1	6,872	-0.26%
2021/02/22	230.6	98.49	744	96.72	95.80	-513.5	6,549	-7.84%	大買/大賣/鉅額交易
2021/02/19	655.5	93.28	263	89.27	94.00	392.4	5,820	6.74%	大買/大賣/鉅額交易
2021/02/18	200	85.04	72.3	83.72	85.50	127.7	4,952	2.58%	大買/鉅額交易
2021/02/17	1	77.20	0	0.00	77.80	1	4,570	0.02%
2021/02/05	5	75.62	9	77.10	75.60	-4	4,508	-0.09%
2021/02/04	17	76.81	14	77.15	77.10	3	4,465	0.07%
2021/02/03	2	76.45	16.2	77.38	75.70	-14.2	4,357	-0.32%
2021/02/01	0	0.00	1	71.60	72.30	-1	4,219	-0.02%
2021/01/29	5	75.08	5	76.14	73.80	0	4,167	0.00%
2021/01/28	0	0.00	6	75.13	74.30	-6	4,016	-0.15%
2021/01/27	0	0.00	2	75.54	74.80	-2	3,975	-0.05%
2021/01/26	0	0.00	2	75.50	72.90	-2	3,935	-0.05%
2021/01/25	1	72.60	4	73.55	73.90	-3	3,903	-0.08%
2021/01/21	1	71.50	3	70.73	71.00	-2	3,846	-0.05%
2021/01/20	5	72.54	0	0.00	72.10	5	3,809	0.13%
2021/01/19	0	0.00	7	74.73	75.20	-7	3,750	-0.19%
2021/01/18	2	72.85	0	0.00	73.80	2	3,709	0.05%
2021/01/15	10	77.60	4	75.83	75.50	6	3,670	0.16%
2021/01/14	3	77.93	4	77.53	77.70	-1	3,619	-0.03%
2021/01/13	1	77.30	3	76.83	76.70	-2	3,590	-0.06%
2021/01/12	13	77.34	14	77.61	76.10	-1	3,555	-0.03%
2021/01/11	14	79.23	13	79.27	79.90	1	3,465	0.03%
2021/01/08	3	77.07	9	77.56	77.60	-6	3,298	-0.18%
2021/01/07	10	77.14	29	76.90	77.10	-19	3,212	-0.59%
2021/01/06	7	75.59	10	75.80	74.60	-3	3,156	-0.10%
2021/01/05	6	77.33	4	77.50	77.50	2	3,075	0.07%
2021/01/04	11	76.36	9	77.27	78.00	2	3,019	0.07%
2020/12/30	5	74.30	4	74.48	74.30	1	2,885	0.03%
2020/12/29	5	74.56	9	75.27	73.70	-4	2,867	-0.14%
2020/12/28	8	73.05	0	0.00	73.00	8	2,810	0.28%
2020/12/25	2	73.35	0	0.00	72.70	2	2,798	0.07%
2020/12/24	0	0.00	3	73.30	72.70	-3	2,779	-0.11%
2020/12/23	1	72.00	3	71.90	71.70	-2	2,781	-0.07%
2020/12/22	12	72.01	1	72.10	70.20	11	2,781	0.40%
2020/12/21	3	72.20	2	72.50	72.20	1	2,772	0.04%
2020/12/18	5	73.42	11	74.20	73.60	-6	2,747	-0.22%
2020/12/17	27	72.39	26	72.07	72.30	1	2,701	0.04%
2020/12/16	4	73.68	6	73.13	72.50	-2	2,699	-0.07%
2020/12/15	10	73.33	9	72.58	72.20	1	2,672	0.04%
2020/12/14	5	76.28	10	76.42	75.50	-5	2,592	-0.19%
2020/12/11	26.2	78.13	15	77.66	77.20	11.2	2,545	0.44%
2020/12/10	21.3	78.56	17	78.92	79.90	4.3	2,382	0.18%
2020/12/09	16	77.08	12	78.07	78.80	4	2,176	0.18%
2020/12/07	3	72.37	1	72.50	72.50	2	1,922	0.10%
2020/12/04	2	73.50	2	73.40	73.70	0	1,889	0.00%
2020/12/03	2.3	74.66	1	73.60	74.20	1.3	1,868	0.07%
2020/12/02	1	74.40	2	73.70	73.90	-1	1,793	-0.06%
2020/12/01	4	72.08	1	72.50	72.40	3	1,747	0.17%
2020/11/30	18	73.06	12	73.72	73.20	6	1,727	0.35%
2020/11/27	9.5	73.08	14	72.94	74.00	-4.5	1,682	-0.27%
2020/11/26	3	71.00	9	70.87	70.70	-6	1,507	-0.40%
2020/11/24	0	0.00	2	71.00	70.60	-2	1,471	-0.14%
2020/11/23	0	0.00	2	70.50	69.70	-2	1,450	-0.14%
2020/11/18	13	71.07	11	70.29	70.30	2	1,453	0.14%
2020/11/17	6	69.15	8	69.10	69.40	-2	1,379	-0.14%
2020/11/16	1	68.80	2	69.80	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	1	68.60	68.90	-1	1,413	-0.07%
2020/11/12	0	0.00	3	69.27	69.00	-3	1,426	-0.21%
2020/11/11	1	68.50	10	68.40	68.80	-9	1,410	-0.64%
2020/11/10	2	68.85	8	68.40	68.50	-6	1,405	-0.43%
2020/11/09	2	66.10	5	67.52	67.90	-3	1,366	-0.22%
2020/11/04	3	64.70	1	65.10	65.30	2	1,386	0.14%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/28	0	0.00	11	64.04	64.10	-11	1,529	-0.72%
2020/10/22	1	65.70	0	0.00	65.30	1	1,660	0.06%
2020/10/21	4	66.53	2	66.60	66.40	2	1,705	0.12%
2020/10/16	3	65.10	1	66.30	64.80	2	1,906	0.10%
2020/10/15	1	66.60	0	0.00	65.60	1	1,973	0.05%
2020/10/14	0	0.00	4	66.73	66.60	-4	1,992	-0.20%
2020/10/12	3	66.30	0	0.00	65.30	3	2,061	0.15%
2020/10/08	0	0.00	3	66.50	66.00	-3	2,110	-0.14%
2020/10/07	3	65.40	0	0.00	65.60	3	2,182	0.14%
2020/10/06	0	0.00	5	65.32	65.40	-5	2,244	-0.22%
2020/10/05	0	0.00	1	64.70	64.70	-1	2,411	-0.04%
2020/09/30	2	64.35	0	0.00	64.40	2	2,637	0.08%
2020/09/29	0	0.00	1	64.50	64.10	-1	3,243	-0.03%
2020/09/28	1	65.30	2	65.15	65.30	-1	3,547	-0.03%
2020/09/25	1	62.80	2	62.20	62.20	-1	3,596	-0.03%
2020/09/24	10	63.89	4	63.90	63.90	6	3,593	0.17%
2020/09/23	10	66.20	0	0.00	65.80	10	3,587	0.28%
2020/09/22	0	0.00	1	66.80	66.10	-1	3,637	-0.03%
2020/09/21	1	67.10	10	67.90	67.10	-9	3,647	-0.25%
2020/09/18	3	67.73	0	0.00	68.10	3	3,653	0.08%
2020/09/17	0	0.00	3	68.00	67.90	-3	3,672	-0.08%
2020/09/16	22	67.28	2	67.30	66.90	20	3,674	0.54%
2020/09/15	0	0.00	3	66.90	66.80	-3	3,674	-0.08%
2020/09/14	1	66.00	2	66.50	66.30	-1	3,807	-0.03%
2020/09/09	2	64.10	0	0.00	64.60	2	3,879	0.05%
2020/09/08	4	64.95	0	0.00	65.10	4	3,898	0.10%
2020/09/03	4	67.70	3	68.37	67.50	1	4,170	0.02%
2020/09/02	3	68.20	3	67.23	68.20	0	4,182	0.00%
2020/09/01	4	65.28	2	65.65	65.50	2	4,161	0.05%
2020/08/31	1	66.30	1	67.20	66.00	0	4,173	0.00%
2020/08/27	3	66.73	0	0.00	66.10	3	4,267	0.07%
2020/08/26	5	65.68	6	66.58	66.60	-1	4,415	-0.02%
2020/08/25	1	65.00	27	65.42	65.30	-26	4,424	-0.59%
2020/08/24	2	65.00	2	64.25	64.30	0	4,426	0.00%
2020/08/21	4	64.48	2	65.00	65.00	2	4,434	0.05%
2020/08/20	5	64.92	0	0.00	63.60	5	4,430	0.11%
2020/08/19	1	68.90	10	70.50	68.50	-9	4,386	-0.21%
2020/08/18	4	70.68	2	70.60	70.30	2	4,369	0.05%
2020/08/17	4	70.80	0	0.00	70.80	4	4,367	0.09%
2020/08/13	1	70.50	1	71.20	70.00	0	4,368	0.00%
2020/08/11	0	0.00	4.2	70.35	71.10	-4.2	4,377	-0.10%
2020/08/10	2	71.00	2	69.75	69.90	0	4,387	0.00%
2020/08/07	5	71.68	4	71.60	70.80	1	4,407	0.02%
2020/08/06	5	71.68	1	71.80	71.60	4	4,397	0.09%
2020/08/05	3	71.17	4	71.05	71.30	-1	4,403	-0.02%
2020/08/04	1	70.70	1	70.40	69.90	0	4,400	0.00%
2020/08/03	4	69.05	2	68.85	69.00	2	4,527	0.04%
2020/07/31	2	69.40	2	69.00	69.00	0	4,580	0.00%
2020/07/30	1	68.90	1	69.30	69.40	0	4,592	0.00%
2020/07/29	2	68.05	1	68.40	68.50	1	4,577	0.02%
2020/07/28	4	67.45	2	67.85	67.30	2	4,577	0.04%
2020/07/27	0	0.00	9	69.37	69.00	-9	4,590	-0.20%
2020/07/24	14	70.41	4	70.28	70.40	10	4,594	0.22%
2020/07/23	3	72.90	1	72.40	72.30	2	4,568	0.04%
2020/07/22	7	73.11	9	73.80	73.00	-2	4,581	-0.04%
2020/07/21	7	72.44	3	72.33	72.00	4	4,496	0.09%
2020/07/20	2	71.40	2	71.35	71.00	0	4,452	0.00%
2020/07/17	5	71.32	5	71.64	71.20	0	4,448	0.00%
2020/07/16	4	71.58	3	71.47	71.50	1	4,457	0.02%
2020/07/15	9	72.12	1	72.50	71.20	8	4,439	0.18%
2020/07/14	7	73.80	1	73.60	72.60	6	4,456	0.13%
2020/07/13	3	75.40	4	75.00	75.20	-1	4,414	-0.02%
2020/07/10	3	76.57	3	76.43	75.00	0	4,421	0.00%
2020/07/09	23	80.63	13	80.21	79.90	10	4,363	0.23%
2020/07/08	100	81.75	109	82.20	81.40	-9	4,194	-0.21%	大賣/
2020/07/07	29	72.71	19	74.89	77.10	10	3,612	0.28%
2020/07/06	2	71.80	9	72.04	72.10	-7	3,368	-0.21%
2020/07/03	1	70.60	4	70.80	70.60	-3	3,365	-0.09%
2020/07/02	1	71.20	0	0.00	71.20	1	3,431	0.03%
2020/07/01	2	71.00	1	71.80	71.00	1	3,440	0.03%
2020/06/30	1	70.30	1	70.60	70.10	0	3,412	0.00%
2020/06/29	1	68.90	3	69.13	68.80	-2	3,425	-0.06%
2020/06/24	2	70.00	1	70.10	70.20	1	3,431	0.03%
2020/06/23	2	70.65	1	71.40	70.10	1	3,459	0.03%
2020/06/22	3	70.50	1	71.20	70.70	2	3,480	0.06%
2020/06/19	9	71.64	1	72.20	70.00	8	3,529	0.23%
2020/06/18	0	0.00	1	71.00	70.70	-1	3,433	-0.03%
2020/06/17	1	70.80	1	71.50	70.30	0	3,447	0.00%
2020/06/16	2	69.50	4	69.40	69.70	-2	3,475	-0.06%
2020/06/15	2	68.20	0	0.00	68.00	2	3,541	0.06%
2020/06/12	1	67.50	0	0.00	68.80	1	3,559	0.03%
2020/06/11	4	71.18	2	70.60	69.90	2	3,586	0.06%
2020/06/10	14	73.37	14	74.56	72.20	0	3,590	0.00%
2020/06/09	1	72.30	0	0.00	72.40	1	3,506	0.03%
2020/06/08	2	71.55	2	71.75	71.50	0	3,570	0.00%
2020/06/04	1	72.00	2	71.50	71.40	-1	3,593	-0.03%
2020/06/03	3	72.80	2	73.35	72.40	1	3,618	0.03%
2020/06/02	6	72.20	14	72.39	72.30	-8	3,568	-0.22%
2020/06/01	0	0.00	1	70.60	70.60	-1	3,436	-0.03%
2020/05/28	3	70.80	2	68.90	68.80	1	3,474	0.03%
2020/05/26	1	70.00	16	70.06	69.50	-15	3,585	-0.42%
2020/05/25	1	69.30	0	0.00	69.00	1	3,620	0.03%
2020/05/22	3	68.63	1	68.10	68.10	2	3,694	0.05%
2020/05/21	1	70.10	0	0.00	69.60	1	3,740	0.03%
2020/05/20	1	68.70	4	68.78	68.20	-3	3,767	-0.08%
2020/05/19	0	0.00	1	68.00	68.00	-1	3,884	-0.03%
2020/05/18	5	67.64	0	0.00	67.30	5	4,012	0.12%
2020/05/15	7	69.29	1	67.50	67.20	6	4,013	0.15%
2020/05/14	3	69.30	2	69.65	68.80	1	4,008	0.02%
2020/05/13	0	0.00	1	71.20	70.80	-1	4,004	-0.02%
2020/05/12	4	70.85	3	71.40	71.00	1	4,052	0.02%
2020/05/11	7	70.83	1	70.80	70.90	6	4,099	0.15%
2020/05/08	13	71.46	2	71.60	70.70	11	4,087	0.27%
2020/05/07	12	73.58	6	72.27	74.60	6	3,973	0.15%
2020/05/06	0	0.00	4	71.85	71.30	-4	3,944	-0.10%
2020/04/30	1	72.80	4	72.53	72.60	-3	4,096	-0.07%
2020/04/29	6	71.50	4	71.30	71.30	2	4,105	0.05%
2020/04/28	5	70.84	4	70.95	70.40	1	4,132	0.02%
2020/04/27	2	70.40	13	69.82	70.40	-11	4,228	-0.26%
2020/04/24	1	68.50	0	0.00	68.20	1	4,231	0.02%
2020/04/23	0	0.00	3	69.40	68.50	-3	4,294	-0.07%
2020/04/22	1	68.10	9	68.22	68.50	-8	4,402	-0.18%
2020/04/21	4	68.30	0	0.00	67.50	4	4,488	0.09%
2020/04/20	0	0.00	8	70.33	70.40	-8	4,530	-0.18%
2020/04/17	36	70.11	18	70.39	69.20	18	4,584	0.39%
2020/04/16	4	69.80	2	70.20	69.70	2	4,725	0.04%
2020/04/15	9	69.69	11	70.01	70.10	-2	4,829	-0.04%
2020/04/14	20	69.61	21	69.64	69.70	-1	4,917	-0.02%
2020/04/13	2	67.25	1	67.70	67.40	1	5,160	0.02%
2020/04/10	5	66.96	0	0.00	66.80	5	5,536	0.09%
2020/04/09	15	69.02	6	68.73	67.30	9	5,868	0.15%
2020/04/08	8	68.09	7	68.06	68.40	1	6,121	0.02%
2020/04/07	16	66.24	9	66.17	66.60	7	6,268	0.11%
2020/04/06	2	62.35	3	62.50	62.40	-1	6,416	-0.02%
2020/04/01	0	62.10	5	61.84	62.00	-5	6,722	-0.07%
2020/03/31	11	61.78	0	0.00	61.00	11	7,310	0.15%
2020/03/30	3	60.07	1	60.70	61.90	2	7,651	0.03%
2020/03/27	4	63.00	6	62.72	61.00	-2	7,928	-0.03%
2020/03/26	4	61.15	4	61.45	61.80	0	8,385	0.00%
2020/03/25	3	62.00	7	61.87	61.60	-4	8,673	-0.05%
2020/03/24	0	0.00	8	58.63	58.90	-8	8,750	-0.09%
2020/03/23	3	54.37	0	0.00	54.10	3	8,864	0.03%
2020/03/20	2	57.00	6	55.98	57.50	-4	9,195	-0.04%
2020/03/19	5	54.58	2	53.65	52.30	3	9,238	0.03%
2020/03/18	4	59.53	0	0.00	58.10	4	9,165	0.04%
2020/03/17	3	61.63	0	0.00	60.20	3	9,235	0.03%
2020/03/16	11	64.43	1	68.80	62.00	10	9,171	0.11%
2020/03/13	2	65.70	4	66.05	68.00	-2	9,102	-0.02%
2020/03/12	11	74.40	4	73.00	71.00	7	9,013	0.08%
2020/03/11	5	78.34	0	0.00	78.50	5	8,929	0.06%
2020/03/10	3	79.00	8	78.05	80.80	-5	8,950	-0.06%
2020/03/09	12	80.33	1	79.60	79.00	11	8,906	0.12%
2020/03/06	2	83.50	0	0.00	83.20	2	8,846	0.02%
2020/03/05	1	84.70	2	84.30	84.60	-1	8,831	-0.01%
2020/03/04	1	83.40	4	83.30	83.70	-3	8,817	-0.03%
2020/03/03	3	84.40	7	83.93	83.70	-4	8,805	-0.05%
2020/03/02	11	82.23	1	83.60	81.50	10	8,759	0.11%
2020/02/27	5	85.38	2	86.90	83.70	3	8,723	0.03%
2020/02/26	5	88.78	3	89.63	88.30	2	8,644	0.02%
2020/02/25	2	90.75	11	90.45	90.30	-9	8,605	-0.10%
2020/02/24	2	90.65	3	90.70	91.90	-1	8,532	-0.01%
2020/02/21	7	90.54	4	90.95	90.70	3	8,502	0.04%
2020/02/20	21	92.11	17	91.80	91.00	4	8,474	0.05%
2020/02/19	4	91.75	8	90.74	92.10	-4	8,358	-0.05%
2020/02/18	1	88.30	4	88.50	88.30	-3	8,233	-0.04%
2020/02/17	2	88.45	1	89.40	88.40	1	8,238	0.01%
2020/02/14	1	88.60	2	88.25	88.80	-1	8,215	-0.01%
2020/02/13	7	88.16	1	87.30	87.80	6	8,200	0.07%
2020/02/12	12	88.32	4	88.38	88.50	8	8,187	0.10%
2020/02/11	6	84.92	0	0.00	85.50	6	8,131	0.07%
2020/02/10	4	83.15	2	84.00	84.00	2	8,140	0.02%
2020/02/07	0	0.00	5	86.60	85.40	-5	8,138	-0.06%
2020/02/06	4	87.65	3	87.77	88.00	1	8,139	0.01%
2020/02/05	0	0.00	6	88.15	86.70	-6	8,141	-0.07%
2020/02/04	9	87.10	6	87.65	87.60	3	8,089	0.04%
2020/02/03	2	83.60	2	81.50	84.80	0	8,065	0.00%
2020/01/31	0	0.00	2	86.75	86.50	-2	8,256	-0.02%
2020/01/30	4	87.50	5	86.84	86.60	-1	8,282	-0.01%
2020/01/20	6	95.90	0	0.00	96.20	6	8,158	0.07%
2020/01/17	36	96.14	37	95.09	95.00	-1	8,174	-0.01%
2020/01/16	35	94.93	35	96.34	96.60	0	8,264	0.00%
2020/01/15	3	95.50	5	96.94	95.50	-2	8,159	-0.02%
2020/01/14	3	99.17	8	98.60	98.30	-5	8,055	-0.06%
2020/01/13	4	97.30	2	97.05	98.20	2	7,961	0.03%
2020/01/10	108	100.50	95	99.27	97.00	13	7,897	0.16%	大買/
2020/01/09	0	0.00	10	99.85	100.50	-10	7,686	-0.13%
2020/01/08	3	99.90	0	0.00	97.40	3	7,556	0.04%
2020/01/07	6	99.43	5	101.50	99.20	1	7,403	0.01%
2020/01/06	483	106.41	510	106.62	103.00	-27	7,077	-0.38%	大買/大賣/
2020/01/03	467	104.38	480	104.53	104.50	-13	6,656	-0.20%	大買/大賣/
2020/01/02	209	108.93	204	109.07	108.50	5	6,306	0.08%	大買/大賣/
2019/12/31	1	107.00	12	107.33	108.00	-11	6,011	-0.18%
2019/12/30	312	106.14	318	106.95	105.50	-6	5,801	-0.10%	大買/大賣/
2019/12/27	515	106.60	555	107.18	106.00	-40	5,576	-0.72%	大買/大賣/
2019/12/26	1,370	106.48	1,366	106.91	106.50	4	5,269	0.08%	大買/大賣/
2019/12/25	122	99.02	180	99.54	101.50	-58	4,672	-1.24%	大買/大賣/
2019/12/24	11	96.58	12	96.28	96.50	-1	4,318	-0.02%
2019/12/23	631	97.05	611.1	96.54	95.80	19.9	4,028	0.49%	大買/大賣/
2019/12/20	11	88.25	13	88.51	88.90	-2	3,572	-0.06%
2019/12/19	19	87.55	39	86.84	85.60	-20	3,250	-0.62%
2019/12/18	5	86.68	13	86.63	86.50	-8	3,126	-0.26%
2019/12/17	42	86.16	38	86.01	86.00	4	3,007	0.13%
2019/12/16	3	81.03	3	81.40	82.80	0	2,674	0.00%
2019/12/13	0	0.00	6	79.45	79.10	-6	2,585	-0.23%
2019/12/12	3.1	81.26	4	81.60	80.20	-0.9	2,560	-0.04%
2019/12/11	0	0.00	5	78.90	79.10	-5	2,464	-0.20%
2019/12/09	0	0.00	2	79.20	78.90	-2	2,476	-0.08%
2019/12/05	4	79.30	1	79.30	78.70	3	2,519	0.12%
2019/12/03	0	0.00	1	77.40	77.10	-1	2,497	-0.04%
2019/12/02	0	0.00	1	77.70	77.40	-1	2,515	-0.04%
2019/11/29	4	77.98	3	78.07	78.40	1	2,554	0.04%
2019/11/28	1	77.70	3	78.00	77.80	-2	2,560	-0.08%
2019/11/27	1	78.30	0	0.00	78.70	1	2,591	0.04%
2019/11/26	4	78.70	4	78.55	78.90	0	2,729	0.00%
2019/11/25	0	0.00	3	77.63	77.40	-3	2,839	-0.11%
2019/11/21	3	75.90	5	75.96	76.50	-2	2,896	-0.07%
2019/11/20	6	76.73	0	0.00	76.60	6	2,931	0.20%
2019/11/19	12	78.19	6	77.70	77.80	6	2,967	0.20%
2019/11/18	8	78.01	0	0.00	78.10	8	2,988	0.27%
2019/11/15	3	78.13	0	0.00	78.20	3	3,030	0.10%
2019/11/14	1	78.70	4	78.05	77.70	-3	3,075	-0.10%
2019/11/13	2	79.30	1	79.00	79.10	1	3,136	0.03%
2019/11/12	1	80.10	1	79.40	80.10	0	3,145	0.00%
2019/11/11	7	81.04	10	79.71	79.70	-3	3,175	-0.09%
2019/11/08	6	82.85	0	0.00	83.00	6	3,204	0.19%
2019/11/07	3	83.40	6	83.68	83.60	-3	3,248	-0.09%
2019/11/06	2	84.60	32	84.53	84.20	-30	3,240	-0.93%
2019/11/04	4	85.83	6	86.30	85.40	-2	3,240	-0.06%
2019/11/01	5	84.92	6	85.18	85.30	-1	3,225	-0.03%
2019/10/31	2	84.40	0	0.00	84.00	2	3,225	0.06%
2019/10/30	116	86.13	119	86.24	84.90	-3	3,181	-0.09%	大買/大賣/
2019/10/29	2	83.95	7	83.43	84.80	-5	2,957	-0.17%
2019/10/28	1	82.60	4	83.05	82.10	-3	2,908	-0.10%
2019/10/25	5	83.40	1	83.00	83.00	4	2,909	0.14%
2019/10/24	9	83.31	19	83.92	84.30	-10	2,857	-0.35%
2019/10/22	1	80.50	1	80.40	80.10	0	2,736	0.00%
2019/10/21	2	80.50	0	0.00	80.20	2	2,780	0.07%
2019/10/18	0	0.00	6	80.70	80.80	-6	2,802	-0.21%
2019/10/17	0	0.00	2	80.20	79.80	-2	2,838	-0.07%
2019/10/16	0	0.00	1	79.90	79.80	-1	2,929	-0.03%
2019/10/14	7	79.00	1	79.10	78.90	6	3,284	0.18%
2019/10/09	4	79.50	3	79.10	79.00	1	3,275	0.03%
2019/10/08	1	81.20	2	81.30	80.40	-1	3,290	-0.03%
2019/10/07	6	82.00	3	82.07	81.10	3	3,333	0.09%
2019/10/04	2	81.05	0	0.00	81.00	2	3,349	0.06%
2019/10/02	13	81.09	14	81.38	81.50	-1	3,389	-0.03%
2019/10/01	3	80.33	3	79.60	80.60	0	3,381	0.00%
2019/09/25	7	79.59	1	79.30	79.30	6	3,539	0.17%
2019/09/24	6	81.60	9	81.47	81.20	-3	3,690	-0.08%
2019/09/23	6	81.40	0	0.00	81.00	6	3,757	0.16%
2019/09/20	5	80.04	0	0.00	80.70	5	4,061	0.12%
2019/09/19	4	80.63	0	0.00	80.40	4	4,033	0.10%
2019/09/18	19	81.59	1	81.70	81.50	18	4,017	0.45%
2019/09/17	5	82.54	4	82.50	81.90	1	4,030	0.02%
2019/09/16	6	81.77	2	81.80	81.50	4	4,101	0.10%
2019/09/12	1	82.50	1	83.00	82.60	0	4,166	0.00%
2019/09/10	2	82.15	0	0.00	82.30	2	4,277	0.05%
2019/09/09	4	83.80	0	0.00	83.60	4	4,317	0.09%
2019/09/06	4	85.20	2	85.90	85.30	2	4,528	0.04%
2019/09/05	2	85.95	5	86.28	85.90	-3	4,789	-0.06%
2019/09/04	2	85.10	1	85.30	85.50	1	4,813	0.02%
2019/09/02	2	86.00	1	86.20	86.00	1	4,833	0.02%
2019/08/30	1	86.50	6	86.53	85.70	-5	4,851	-0.10%
2019/08/29	7	88.34	8	89.11	86.10	-1	4,820	-0.02%
2019/08/28	3	86.90	16	86.36	87.70	-13	4,687	-0.28%
2019/08/26	0	0.00	2	83.30	82.00	-2	4,579	-0.04%
2019/08/23	1	86.90	0	0.00	85.10	1	4,534	0.02%
2019/08/22	9	86.34	15	86.71	85.80	-6	4,491	-0.13%
2019/08/21	11	85.65	2	85.55	85.30	9	4,431	0.20%
2019/08/20	5	85.30	6	85.17	85.30	-1	4,411	-0.02%
2019/08/19	2	85.10	2	86.00	84.10	0	4,378	0.00%
2019/08/16	18	84.42	8	84.23	85.00	10	4,345	0.23%
2019/08/15	1	82.60	13	82.45	82.60	-12	4,266	-0.28%
2019/08/14	10	82.23	8	82.41	82.30	2	4,258	0.05%
2019/08/13	23	81.93	26	82.45	80.70	-3	4,238	-0.07%
2019/08/12	28	82.59	15	81.59	82.90	13	4,208	0.31%
2019/08/08	3	79.37	4	79.48	79.50	-1	4,154	-0.02%
2019/08/07	1	78.70	1	80.30	78.00	0	4,167	0.00%
2019/08/06	11	79.05	4	77.28	79.50	7	4,196	0.17%
2019/08/05	13	78.69	0	0.00	78.00	13	4,198	0.31%
2019/08/02	4	80.90	3	80.53	80.60	1	4,196	0.02%
2019/08/01	1	82.50	1	82.70	82.70	0	4,210	0.00%
2019/07/31	3	81.13	3	82.30	83.40	0	4,220	0.00%
2019/07/30	1	82.50	2	82.45	81.80	-1	4,191	-0.02%
2019/07/29	2	85.55	0	0.00	85.10	2	4,203	0.05%
2019/07/26	1	85.50	2	85.30	85.40	-1	4,270	-0.02%
2019/07/25	1	83.80	9	85.53	86.00	-8	4,275	-0.19%
2019/07/24	3	84.70	4	84.25	84.30	-1	4,282	-0.02%
2019/07/23	7	84.81	1	84.60	84.80	6	4,307	0.14%
2019/07/22	5	85.08	2	85.15	84.90	3	4,351	0.07%
2019/07/19	13	85.40	16	84.89	85.00	-3	4,365	-0.07%
2019/07/18	4	87.58	8	86.36	85.00	-4	4,337	-0.09%
2019/07/17	49	89.42	30	89.30	87.20	19	4,321	0.44%
2019/07/16	2	87.15	5	87.08	86.80	-3	4,094	-0.07%
2019/07/12	4	85.73	3	86.03	85.80	1	4,268	0.02%
2019/07/11	1	86.50	2	86.75	86.00	-1	4,338	-0.02%
2019/07/10	1	85.20	13	85.86	86.40	-12	4,383	-0.27%
2019/07/09	9	85.22	12	84.28	84.00	-3	4,450	-0.07%
2019/07/08	15	84.95	2	85.10	85.10	13	4,593	0.28%
2019/07/05	5	86.58	4	86.60	86.40	1	4,668	0.02%
2019/07/04	6	86.20	7	85.96	86.00	-1	4,777	-0.02%
2019/07/03	15	89.02	6	88.48	87.00	9	4,814	0.19%
2019/07/02	1	89.30	2	89.25	88.50	-1	4,827	-0.02%
2019/07/01	18	90.93	36	91.88	89.70	-18	4,829	-0.37%
2019/06/28	0	0.00	13	86.04	86.90	-13	4,801	-0.27%
2019/06/27	45	87.00	26	87.03	86.90	19	5,131	0.37%
2019/06/26	3	81.47	13	81.82	82.40	-10	4,997	-0.20%
2019/06/25	6	81.27	0	0.00	81.30	6	5,226	0.11%
2019/06/24	0	0.00	4	81.60	82.70	-4	5,489	-0.07%
2019/06/21	9	83.79	6	83.67	80.80	3	6,009	0.05%
2019/06/20	6	83.67	11	84.31	84.00	-5	6,228	-0.08%
2019/06/19	0	0.00	1	81.90	82.20	-1	6,977	-0.01%
2019/06/18	8	82.34	2	81.20	80.80	6	7,536	0.08%
2019/06/17	1	82.20	2	81.90	83.00	-1	7,921	-0.01%
2019/06/14	6	81.97	3	81.67	81.60	3	7,923	0.04%
2019/06/13	166	81.16	169	81.27	80.40	-3	7,774	-0.04%	大買/大賣/
2019/06/11	0	0.00	1	73.90	74.10	-1	7,906	-0.01%
2019/06/06	4	70.60	5	70.86	70.00	-1	8,052	-0.01%
2019/06/05	10	72.98	2	73.00	72.30	8	8,025	0.10%
2019/06/04	0	0.00	1	72.30	72.10	-1	8,039	-0.01%
2019/06/03	1	72.80	2	72.25	72.20	-1	8,071	-0.01%
2019/05/31	1	74.40	1	73.90	73.60	0	8,119	0.00%
2019/05/30	1	72.70	1	73.10	73.10	0	8,167	0.00%
2019/05/29	0	0.00	3	72.20	72.20	-3	8,229	-0.04%
2019/05/27	0	0.00	5	72.10	72.30	-5	8,334	-0.06%
2019/05/24	10	73.60	3	73.53	72.60	7	8,468	0.08%
2019/05/23	1	73.10	3	73.13	72.90	-2	8,607	-0.02%
2019/05/21	1	77.60	0	0.00	77.30	1	9,173	0.01%
2019/05/17	1	75.50	6	75.65	75.00	-5	9,366	-0.05%
2019/05/15	5	80.02	0	0.00	80.00	5	9,406	0.05%
2019/05/14	3	79.27	2	75.80	80.60	1	9,518	0.01%
2019/05/10	1	82.80	1	81.30	81.50	0	9,510	0.00%
2019/05/09	5	83.04	0	0.00	82.00	5	9,554	0.05%
2019/05/08	4	84.00	3	85.17	85.40	1	9,574	0.01%
2019/05/06	7	86.36	1	85.80	85.70	6	9,611	0.06%
2019/05/03	13	89.62	22	90.08	89.70	-9	9,571	-0.09%
2019/05/02	8	88.38	5	88.56	88.00	3	9,524	0.03%
2019/04/30	8	86.56	6	87.18	88.30	2	9,544	0.02%
2019/04/29	11	85.71	11	85.54	85.50	0	9,591	0.00%
2019/04/26	12	88.38	1	89.50	87.50	11	9,773	0.11%
2019/04/25	2	91.30	2	92.10	91.40	0	9,894	0.00%
2019/04/24	4	90.83	4	91.33	90.80	0	9,943	0.00%
2019/04/23	14	90.79	9	90.53	90.40	5	10,073	0.05%
2019/04/22	10	91.88	12	92.34	92.00	-2	10,362	-0.02%
2019/04/19	23	92.30	19	91.78	91.30	4	10,529	0.04%
2019/04/18	55	92.50	49	92.53	92.50	6	10,755	0.06%
2019/04/17	36	92.03	42	91.81	91.20	-6	10,669	-0.06%
2019/04/16	49	93.32	44	92.14	92.20	5	10,632	0.05%
2019/04/15	12	92.65	12	92.98	93.60	0	10,584	0.00%
2019/04/12	13	93.27	17	92.37	91.50	-4	10,511	-0.04%
2019/04/11	11	95.94	8	96.39	94.80	3	10,375	0.03%
2019/04/10	10	96.65	13	96.87	96.30	-3	10,308	-0.03%
2019/04/09	3	98.00	2	96.80	96.10	1	10,267	0.01%
2019/04/08	5	97.82	25	98.31	96.50	-20	10,221	-0.20%
2019/04/03	3	98.50	2	98.15	97.50	1	10,114	0.01%
2019/04/02	21	98.83	26	98.43	98.80	-5	10,066	-0.05%
2019/04/01	304	101.33	288	101.81	97.40	16	9,895	0.16%	大買/大賣/
2019/03/29	8	97.59	13	97.45	98.40	-5	9,486	-0.05%
2019/03/28	114	96.93	100	97.24	96.40	14	9,346	0.15%	大買/
2019/03/27	200	97.35	430	97.47	97.70	-230	9,125	-2.52%	大買/大賣/鉅額交易
2019/03/26	1,769	99.90	1,548.4	99.79	99.10	220.6	8,857	2.49%	大買/大賣/鉅額交易
2019/03/25	183	93.56	178	93.52	95.60	5	8,350	0.06%	大買/大賣/
2019/03/22	1,611	95.07	2,025	95.28	94.60	-414	8,080	-5.12%	大買/大賣/鉅額交易
2019/03/21	1,464	89.21	1,035	89.12	90.50	429	7,287	5.89%	大買/大賣/鉅額交易
2019/03/20	510	85.62	524	85.42	82.30	-14	6,741	-0.21%	大買/大賣/
2019/03/19	11	79.83	9	79.73	80.20	2	6,353	0.03%
2019/03/18	18	79.94	5	79.72	78.80	13	6,301	0.21%
2019/03/15	3	78.63	2	79.30	78.80	1	6,244	0.02%
2019/03/14	105	79.84	98	79.95	80.10	7	6,161	0.11%	大買/
2019/03/13	38	76.59	49	77.45	79.10	-11	5,920	-0.19%
2019/03/12	9	76.12	3	76.63	75.60	6	5,834	0.10%
2019/03/08	6	74.52	5	75.02	74.80	1	5,987	0.02%
2019/03/07	0	0.00	3	76.23	75.60	-3	6,020	-0.05%
2019/03/06	4	77.63	2	78.75	77.40	2	6,106	0.03%
2019/03/05	17	77.64	20	78.56	77.20	-3	6,139	-0.05%
2019/03/04	10	78.05	43	77.61	77.00	-33	6,128	-0.54%
2019/02/27	4	76.30	0	0.00	77.20	4	6,089	0.07%
2019/02/26	32	78.57	20	77.70	77.50	12	6,118	0.20%
2019/02/25	22	80.26	23	79.92	79.20	-1	6,320	-0.02%
2019/02/22	17	78.98	11	79.10	78.80	6	6,205	0.10%
2019/02/21	171	79.74	186	79.93	79.70	-15	6,066	-0.25%	大買/大賣/
2019/02/20	1	74.60	1	75.60	74.20	0	5,579	0.00%
2019/02/19	15	75.14	25	75.18	75.00	-10	5,591	-0.18%
2019/02/18	22	74.40	11	74.61	74.50	11	5,466	0.20%
2019/02/15	0	0.00	1	72.40	72.50	-1	5,404	-0.02%
2019/02/14	8	75.24	6	75.40	74.10	2	5,410	0.04%
2019/02/13	10	76.32	6	77.58	74.80	4	5,440	0.07%
2019/02/12	1	74.70	2	75.40	75.00	-1	5,329	-0.02%
2019/02/11	1	74.80	2	74.40	74.80	-1	5,362	-0.02%
2019/01/30	11	74.36	11	74.26	73.50	0	5,743	0.00%
2019/01/29	15	73.88	3	73.03	74.00	12	6,050	0.20%
2019/01/28	2	72.90	1	72.90	72.70	1	6,021	0.02%
2019/01/25	14	73.68	3	73.43	73.20	11	6,071	0.18%
2019/01/24	1	72.50	1	72.90	72.50	0	6,106	0.00%
2019/01/22	2	73.20	3	74.10	73.00	-1	6,136	-0.02%
2019/01/21	4	74.45	6	74.93	73.80	-2	6,157	-0.03%
2019/01/18	12	74.78	13	74.50	74.30	-1	6,148	-0.02%
2019/01/17	17	75.64	10	75.71	72.70	7	5,990	0.12%
2019/01/16	7	75.03	4	74.85	74.10	3	5,890	0.05%
2019/01/15	19	74.13	18	74.29	75.50	1	5,839	0.02%
2019/01/14	76	75.25	72	75.57	75.10	4	5,709	0.07%
2019/01/11	9	72.76	8	72.83	71.80	1	5,386	0.02%
2019/01/10	21	71.35	37	70.98	71.50	-16	5,164	-0.31%
2019/01/09	5	68.88	9	69.26	67.60	-4	4,877	-0.08%
2019/01/08	0	0.00	2	67.50	68.50	-2	4,827	-0.04%
2019/01/07	15	66.51	12	66.48	66.40	3	4,801	0.06%
2019/01/04	5	63.12	2	63.90	64.00	3	4,813	0.06%
2019/01/03	10	66.28	6	67.03	65.30	4	4,893	0.08%
2019/01/02	17	67.02	16	67.35	67.00	1	4,968	0.02%
2018/12/28	6	66.33	5	66.48	66.20	1	4,990	0.02%
2018/12/27	2	64.20	6	64.82	65.20	-4	4,989	-0.08%
2018/12/26	3	62.80	1	64.40	62.70	2	4,986	0.04%
2018/12/25	1	63.60	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	1	64.50	65.00	-1	5,187	-0.02%
2018/12/21	2	63.25	1	62.70	64.60	1	5,238	0.02%
2018/12/20	4	65.10	1	65.20	64.50	3	5,217	0.06%
2018/12/18	7	66.74	4	67.45	66.70	3	5,263	0.06%
2018/12/17	5	68.60	8	68.16	68.60	-3	5,355	-0.06%
2018/12/13	3	67.40	19	68.34	67.40	-16	5,338	-0.30%
2018/12/12	18	67.38	11	66.68	67.70	7	5,285	0.13%
2018/12/11	6	64.47	82	63.98	64.60	-76	5,251	-1.45%
2018/12/10	106	62.83	34	62.99	63.50	72	5,277	1.36%	大買/
2018/12/06	14	65.70	5	66.32	64.70	9	5,302	0.17%
2018/12/05	18	67.49	1	66.80	66.90	17	5,326	0.32%
2018/12/04	1	69.40	8	69.55	69.90	-7	5,422	-0.13%
2018/12/03	26	69.82	33	70.07	69.80	-7	5,413	-0.13%
2018/11/30	4	66.55	0	0.00	66.70	4	5,250	0.08%
2018/11/29	15	68.94	16	68.47	66.50	-1	5,216	-0.02%
2018/11/28	8	67.05	10	67.14	68.00	-2	5,100	-0.04%
2018/11/27	1	64.90	8	66.43	66.90	-7	5,032	-0.14%
2018/11/26	7	64.84	2	65.45	65.00	5	4,961	0.10%
2018/11/23	8	64.40	5	65.20	64.40	3	4,940	0.06%
2018/11/22	32	66.42	59	67.52	64.10	-27	4,887	-0.55%
2018/11/21	0	0.00	3	63.10	63.60	-3	4,645	-0.06%
2018/11/20	3	62.77	0	0.00	62.90	3	4,632	0.06%
2018/11/19	2	63.15	0	0.00	63.50	2	4,629	0.04%
2018/11/16	24	63.02	25	62.90	62.60	-1	4,624	-0.02%
2018/11/15	1	60.50	2	60.95	61.70	-1	4,569	-0.02%
2018/11/14	3	60.93	3	61.53	60.80	0	4,587	0.00%
2018/11/13	6	58.68	4	60.25	62.20	2	4,617	0.04%
2018/11/12	7	62.69	6	62.52	61.10	1	4,614	0.02%
2018/11/09	20	61.19	21	61.20	62.00	-1	4,641	-0.02%
2018/11/08	14	62.85	11	62.81	61.80	3	4,694	0.06%
2018/11/07	66	62.51	68	62.32	63.00	-2	4,732	-0.04%
2018/11/06	44	64.53	46	63.57	62.50	-2	4,522	-0.04%
2018/11/05	3	59.03	7	59.37	60.60	-4	4,226	-0.09%
2018/11/02	9	58.54	10	59.12	58.20	-1	4,408	-0.02%
2018/11/01	3	55.93	3	58.30	57.90	0	4,733	0.00%
2018/10/31	0	0.00	2	54.10	55.40	-2	4,905	-0.04%
2018/10/30	1	52.50	0	0.00	52.40	1	4,885	0.02%
2018/10/29	11	54.51	7	54.30	54.00	4	4,862	0.08%
2018/10/26	14	56.52	6	57.53	54.80	8	4,844	0.17%
2018/10/25	11	57.55	0	0.00	56.80	11	4,816	0.23%
2018/10/24	7	60.57	18	61.06	60.20	-11	4,759	-0.23%
2018/10/23	8	58.35	1	59.00	58.00	7	4,734	0.15%
2018/10/22	1	60.30	4	60.90	60.90	-3	4,739	-0.06%
2018/10/19	0	0.00	3	59.73	59.70	-3	4,740	-0.06%
2018/10/18	1	58.40	1	59.40	58.50	0	4,744	0.00%
2018/10/17	8	58.69	6	59.57	58.50	2	4,821	0.04%
2018/10/16	8	58.28	0	0.00	57.80	8	4,898	0.16%
2018/10/15	5	56.72	2	57.25	57.80	3	5,034	0.06%
2018/10/12	2	56.45	2	57.30	57.40	0	5,083	0.00%
2018/10/11	5	54.98	5	54.94	54.50	0	5,070	0.00%
2018/10/09	1	60.30	7	60.41	60.50	-6	5,094	-0.12%
2018/10/08	2	64.50	2	64.70	64.80	0	5,036	0.00%
2018/10/05	12	67.58	0	0.00	67.00	12	5,060	0.24%
2018/10/04	0	0.00	1	70.80	70.20	-1	5,118	-0.02%
2018/10/03	3	70.77	5	70.40	70.00	-2	5,118	-0.04%
2018/10/02	7	75.90	4	76.03	73.50	3	5,095	0.06%
2018/10/01	0	0.00	2	72.95	73.30	-2	5,000	-0.04%
2018/09/28	1	71.60	1	72.80	72.30	0	5,050	0.00%
2018/09/27	1	72.40	1	71.70	71.70	0	5,147	0.00%
2018/09/26	1	71.70	3	73.50	71.40	-2	5,164	-0.04%
2018/09/25	2	72.30	7	72.00	72.20	-5	5,172	-0.10%
2018/09/21	5	68.68	2	69.80	70.20	3	5,170	0.06%
2018/09/20	2	70.30	1	71.20	70.70	1	5,080	0.02%
2018/09/19	0	0.00	1	71.00	70.20	-1	5,087	-0.02%
2018/09/18	3	69.70	1	68.50	70.00	2	5,141	0.04%
2018/09/17	0	0.00	2	71.60	71.70	-2	5,179	-0.04%
2018/09/14	10	71.00	2	70.45	71.70	8	5,216	0.15%
2018/09/13	0	0.00	2	68.85	68.50	-2	5,236	-0.04%
2018/09/12	4	69.18	2	69.10	69.20	2	5,278	0.04%
2018/09/11	3	69.80	5	71.10	70.70	-2	5,357	-0.04%
2018/09/10	12	71.09	16	73.39	69.30	-4	5,325	-0.08%
2018/09/07	7	77.66	3	78.03	77.00	4	5,431	0.07%
2018/09/06	1	79.50	0	0.00	79.80	1	5,571	0.02%
2018/09/05	1	80.30	2	80.40	80.20	-1	5,869	-0.02%
2018/09/03	2	79.00	0	0.00	78.70	2	6,833	0.03%
2018/08/31	1	80.30	0	0.00	80.80	1	7,235	0.01%
2018/08/29	0	0.00	6	80.63	80.40	-6	7,524	-0.08%
2018/08/28	7	81.53	7	81.10	80.60	0	7,796	0.00%
2018/08/27	0	0.00	1	80.40	80.40	-1	7,822	-0.01%
2018/08/24	1	78.20	2	78.70	78.60	-1	7,863	-0.01%
2018/08/23	2	80.90	4	79.95	79.30	-2	7,938	-0.03%
2018/08/22	4	79.33	4	80.18	80.10	0	7,956	0.00%
2018/08/21	3	78.93	5	79.64	79.70	-2	8,028	-0.02%
2018/08/20	13	78.45	9	78.77	78.60	4	8,107	0.05%
2018/08/17	3	79.57	1	79.50	79.50	2	8,203	0.02%
2018/08/16	4	78.05	4	78.58	80.00	0	8,362	0.00%
2018/08/15	1	81.60	2	81.20	80.00	-1	8,296	-0.01%
2018/08/14	6	81.33	4	81.80	81.60	2	8,375	0.02%
2018/08/13	38	82.54	4	82.58	82.60	34	8,370	0.41%
2018/08/10	3	91.00	4	90.15	88.30	-1	8,213	-0.01%
2018/08/09	9	90.41	5	90.46	90.80	4	8,330	0.05%
2018/08/08	29	90.49	43	90.07	92.20	-14	8,183	-0.17%
2018/08/07	21	83.66	28	83.11	83.90	-7	7,839	-0.09%
2018/08/03	1	88.20	6	88.38	88.70	-5	7,762	-0.06%
2018/08/02	5	88.48	0	0.00	88.10	5	7,787	0.06%
2018/08/01	6	89.87	2	90.85	89.10	4	7,823	0.05%
2018/07/31	1	88.80	0	0.00	89.30	1	7,818	0.01%
2018/07/30	9	91.19	11	90.09	89.70	-2	7,938	-0.03%
2018/07/27	2	89.25	7	89.34	89.20	-5	7,938	-0.06%
2018/07/26	4	88.63	4	88.33	88.10	0	7,950	0.00%
2018/07/25	7	89.29	3	89.13	88.50	4	7,991	0.05%
2018/07/24	8	87.68	2	88.50	89.00	6	8,123	0.07%
2018/07/23	1	91.00	2	89.70	89.50	-1	8,134	-0.01%
2018/07/20	12	93.92	15	92.95	92.20	-3	8,180	-0.04%
2018/07/19	21	92.26	15	91.63	91.10	6	8,116	0.07%
2018/07/18	3	92.17	2	90.20	90.30	1	8,211	0.01%
2018/07/17	12	92.50	12	92.88	91.90	0	8,406	0.00%
2018/07/16	1	91.80	5.1	91.37	91.70	-4.1	8,455	-0.05%
2018/07/13	1	90.80	0	0.00	91.00	1	8,549	0.01%
2018/07/12	9	91.03	6	90.90	91.50	3	8,961	0.03%
2018/07/11	1	87.30	1	87.90	87.50	0	9,523	0.00%
2018/07/10	2	89.10	2	89.35	88.90	0	9,647	0.00%
2018/07/09	3	88.03	0	0.00	87.30	3	9,676	0.03%
2018/07/06	2	85.95	6	87.40	89.40	-4	9,702	-0.04%
2018/07/05	8	87.99	1	90.50	86.00	7	9,703	0.07%
2018/07/04	0	0.00	1	89.20	90.20	-1	9,695	-0.01%
2018/07/03	3	91.67	0	0.00	90.50	3	9,676	0.03%
2018/07/02	5	93.30	1	95.00	92.00	4	9,669	0.04%
2018/06/29	16	93.44	4	93.30	94.00	12	9,665	0.12%
2018/06/26	4	91.78	5	92.02	92.50	-1	9,635	-0.01%
2018/06/25	1	96.00	0	0.00	93.30	1	9,602	0.01%
2018/06/22	4	96.33	3	96.97	96.80	1	9,646	0.01%
2018/06/21	0	0.00	2	100.25	98.50	-2	9,690	-0.02%
2018/06/20	2	100.75	1	102.00	99.00	1	9,823	0.01%
2018/06/19	5	103.50	8	103.19	102.00	-3	9,921	-0.03%
2018/06/15	3	110.17	13	106.58	107.00	-10	10,086	-0.10%
2018/06/14	16	110.09	14	109.96	110.00	2	10,122	0.02%
2018/06/13	25	114.48	25	112.06	109.50	0	10,003	0.00%
2018/06/12	30.2	113.08	34	113.47	111.50	-3.8	9,896	-0.04%
2018/06/11	784	110.75	834	111.58	111.00	-50	9,973	-0.50%	大買/大賣/
2018/06/08	620	106.12	575	106.58	107.50	45	9,426	0.48%	大買/大賣/
2018/06/07	3	99.33	0	0.00	97.90	3	9,122	0.03%
2018/06/06	19	102.45	44	100.91	99.30	-25	9,083	-0.28%
2018/06/05	58	99.62	34	99.26	98.90	24	9,182	0.26%
2018/06/04	8	96.36	5	96.40	95.30	3	8,960	0.03%
2018/06/01	0	0.00	2	94.80	94.70	-2	9,016	-0.02%
2018/05/31	3	95.57	3	95.10	94.70	0	9,096	0.00%
2018/05/30	3	93.77	4	93.33	93.20	-1	9,150	-0.01%
2018/05/29	13	96.65	3	97.40	95.50	10	9,289	0.11%
2018/05/28	31	96.97	12	96.23	95.90	19	9,717	0.20%
2018/05/25	18	95.69	15	96.09	95.20	3	9,996	0.03%
2018/05/24	21	95.52	32	95.53	95.00	-11	9,908	-0.11%
2018/05/23	3	92.33	16	91.68	92.10	-13	9,867	-0.13%
2018/05/22	26	94.78	13	95.05	92.50	13	9,902	0.13%
2018/05/21	1	93.20	12	92.23	92.50	-11	9,906	-0.11%
2018/05/18	2	90.75	0	0.00	90.20	2	9,899	0.02%
2018/05/17	14	93.75	14	94.14	92.20	0	10,010	0.00%
2018/05/16	3	90.30	6	90.70	90.00	-3	9,969	-0.03%
2018/05/15	5	89.00	1	88.30	88.30	4	10,102	0.04%
2018/05/14	1	88.50	12	90.41	88.60	-11	10,327	-0.11%
2018/05/11	11	91.82	21	91.85	90.00	-10	10,396	-0.10%
2018/05/09	8	91.20	2	91.90	90.30	6	10,770	0.06%
2018/05/08	2	90.90	3	91.40	90.70	-1	10,944	-0.01%
2018/05/07	23	93.31	8	92.61	92.30	15	11,138	0.13%
2018/05/04	3	89.80	4	90.88	89.80	-1	11,659	-0.01%
2018/05/03	4	90.35	3	90.30	89.20	1	11,957	0.01%
2018/05/02	25	91.91	27	90.45	90.40	-2	12,704	-0.02%
2018/04/30	7	88.21	9	89.76	92.40	-2	13,070	-0.02%
2018/04/27	3	90.83	4	91.53	91.00	-1	12,940	-0.01%
2018/04/26	81	90.67	71	88.51	89.90	10	12,914	0.08%
2018/04/25	28	94.66	26	94.45	95.30	2	12,840	0.02%
2018/04/24	34	95.66	32	95.22	95.00	2	12,816	0.02%
2018/04/23	168	104.54	161	104.82	99.50	7	12,740	0.05%	大買/大賣/
2018/04/20	245	109.46	247	109.56	106.50	-2	12,537	-0.02%	大買/大賣/
2018/04/19	5	107.20	5	107.80	106.50	0	12,413	0.00%
2018/04/18	1,597	111.79	1,594	111.94	107.00	3	12,497	0.02%	大買/大賣/
2018/04/17	1,529	110.29	1,546	110.29	109.50	-17	12,046	-0.14%	大買/大賣/
2018/04/16	4	104.63	8	104.81	104.00	-4	11,418	-0.04%
2018/04/13	3	102.67	3	104.50	102.50	0	11,333	0.00%
2018/04/12	6	102.50	13	103.15	102.00	-7	11,311	-0.06%
2018/04/11	6	103.75	5	101.50	101.50	1	11,358	0.01%
2018/04/10	5	103.00	10	102.85	103.00	-5	11,373	-0.04%
2018/04/09	1	100.00	30	101.00	100.50	-29	11,333	-0.26%
2018/04/03	3	100.67	4	100.00	100.50	-1	11,428	-0.01%
2018/04/02	7	102.07	9	101.72	101.50	-2	11,484	-0.02%
2018/03/31	5	103.30	5	102.50	102.50	0	11,617	0.00%
2018/03/30	18	104.47	19	102.79	102.50	-1	11,741	-0.01%
2018/03/29	22	104.89	25	103.28	103.00	-3	11,891	-0.03%
2018/03/28	6	104.42	5	104.40	104.00	1	11,923	0.01%
2018/03/27	393	105.95	396	106.07	105.00	-3	11,935	-0.03%	大買/大賣/
2018/03/26	785	105.04	782	105.48	104.00	3	11,928	0.03%	大買/大賣/
2018/03/23	789	102.82	780	103.21	103.50	9	11,928	0.08%	大買/大賣/
2018/03/22	234	111.91	246	111.66	107.50	-12	11,923	-0.10%	大買/大賣/
2018/03/21	829	111.76	825	112.35	111.50	4	11,799	0.03%	大買/大賣/
2018/03/20	1,149	112.60	1,146	112.89	108.50	3	11,627	0.03%	大買/大賣/
2018/03/19	5	110.10	10	111.15	111.50	-5	11,530	-0.04%
2018/03/16	1,173	110.64	1,172	110.90	109.50	1	11,568	0.01%	大買/大賣/
2018/03/15	1,921	111.74	1,922	112.18	109.00	-1	11,700	-0.01%	大買/大賣/
2018/03/14	9	105.94	10	106.70	107.00	-1	11,310	-0.01%
2018/03/13	239	107.91	256	108.67	106.00	-17	11,513	-0.15%	大買/大賣/
2018/03/12	17	105.62	6	104.58	104.50	11	11,617	0.09%
2018/03/09	1,126	108.71	1,126	108.73	104.50	0	11,812	0.00%	大買/大賣/
2018/03/08	8	103.88	6	105.00	104.00	2	11,748	0.02%
2018/03/07	589	103.46	600	103.97	103.00	-11	11,836	-0.09%	大買/大賣/
2018/03/06	523	104.65	566	104.83	106.00	-43	11,998	-0.36%	大買/大賣/
2018/03/05	509	107.66	480	107.83	105.50	29	12,005	0.24%	大買/大賣/
2018/03/02	1,139	107.89	1,166	108.02	107.50	-27	11,990	-0.23%	大買/大賣/
2018/03/01	2,750	110.79	2,681	111.24	110.00	69	11,933	0.58%	大買/大賣/
2018/02/27	1,153	108.93	1,148	109.05	110.00	5	11,587	0.04%	大買/大賣/
2018/02/26	4	100.50	4	102.50	100.00	0	11,284	0.00%
2018/02/23	232	102.03	239	102.36	100.50	-7	11,390	-0.06%	大買/大賣/
2018/02/21	11	100.39	8	98.65	100.50	3	11,855	0.03%
2018/02/12	8	94.13	3	94.70	93.00	5	11,861	0.04%
2018/02/09	8	91.30	7	91.36	96.00	1	12,282	0.01%
2018/02/08	6	96.78	3	96.67	96.00	3	12,232	0.02%
2018/02/07	154	101.45	159	100.94	97.80	-5	12,194	-0.04%	大買/大賣/
2018/02/06	423	101.72	459	102.18	97.80	-36	12,216	-0.29%	大買/大賣/
2018/02/05	879	108.45	868	108.75	108.50	11	12,046	0.09%	大買/大賣/
2018/02/02	922	113.43	918	113.78	112.50	4	12,119	0.03%	大買/大賣/
2018/02/01	676	118.06	717	118.59	114.00	-41	12,158	-0.34%	大買/大賣/
2018/01/31	852	118.52	846	118.83	118.00	6	12,072	0.05%	大買/大賣/
2018/01/30	410	122.55	398	123.15	123.00	12	12,087	0.10%	大買/大賣/
2018/01/29	3,551	121.88	3,480	122.49	124.00	71	12,033	0.59%	大買/大賣/
2018/01/26	1,342	116.09	1,364	116.80	116.00	-22	11,783	-0.19%	大買/大賣/
2018/01/25	1,886	113.40	1,890	113.85	116.00	-4	11,579	-0.03%	大買/大賣/
2018/01/24	653	104.93	657	105.02	105.50	-4	10,980	-0.04%	大買/大賣/
2018/01/23	3	96.23	0	0.00	96.10	3	11,090	0.03%
2018/01/22	9	95.72	9	96.87	98.20	0	11,386	0.00%
2018/01/19	6	96.42	0	0.00	95.30	6	11,767	0.05%
2018/01/18	2	98.80	2	99.60	97.50	0	11,898	0.00%
2018/01/17	213	100.19	216	100.98	99.50	-3	12,261	-0.02%	大買/大賣/
2018/01/15	1	98.50	1	98.50	97.80	0	12,979	0.00%
2018/01/12	2	99.65	6	98.35	98.00	-4	13,301	-0.03%
2018/01/11	5	94.88	1	95.90	95.30	4	13,567	0.03%
2018/01/10	1	94.10	0	0.00	95.00	1	13,922	0.01%
2018/01/08	2	98.20	1	98.60	97.50	1	14,563	0.01%
2018/01/05	6	99.73	6	99.68	100.00	0	14,791	0.00%
2018/01/04	202	100.22	204	100.37	99.70	-2	15,107	-0.01%	大買/大賣/
2018/01/03	7	98.99	7	98.47	98.50	0	15,646	0.00%
2018/01/02	3	94.43	2	96.75	98.40	1	16,449	0.01%