亞光 (3019)-美好-蘆洲券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
63.8
漲跌
▼0.4
漲幅
-0.62%
成交量
527張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	64.90	0	0.00	64.20	2	807	0.25%
2024/05/08	1	64.10	0	0.00	64.60	1	803	0.12%
2024/05/06	0	0.00	1	64.50	64.40	-1	801	-0.12%
2024/04/29	0	0.00	2	64.30	64.60	-2	847	-0.24%
2024/04/26	0	0.00	5	62.92	63.20	-5	845	-0.59%
2024/04/23	1	62.50	10	62.20	62.40	-9	870	-1.03%
2024/04/19	0	0.00	2	61.30	62.00	-2	872	-0.23%
2024/04/18	1	63.60	0	0.00	63.80	1	865	0.12%
2024/04/10	5	66.84	0	0.00	66.30	5	912	0.55%
2024/04/09	0	0.00	1	65.90	66.40	-1	913	-0.11%
2024/04/08	1	66.00	1	66.20	65.60	0	912	0.00%
2024/04/03	2	64.10	0	0.00	65.00	2	898	0.22%
2024/04/02	0	0.00	1	64.80	64.70	-1	915	-0.11%
2024/03/29	1	65.10	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	0.00	3	66.23	65.00	-3	1,062	-0.28%
2024/03/22	1	64.90	0	0.00	64.70	1	1,091	0.09%
2024/03/21	0	0.00	1	64.40	64.80	-1	1,127	-0.09%
2024/03/19	1	63.90	0	0.00	63.90	1	1,389	0.07%
2024/03/14	0	0.00	1	64.20	63.80	-1	1,777	-0.06%
2024/03/08	1	63.00	0	0.00	63.00	1	1,796	0.06%
2024/03/07	3	64.37	0	0.00	64.30	3	1,783	0.17%
2024/03/05	20	66.60	0	0.00	66.40	20	1,762	1.13%
2024/02/23	1	67.80	0	0.00	67.60	1	1,899	0.05%
2024/02/22	0	0.00	1	69.40	68.50	-1	1,899	-0.05%
2024/02/19	1	67.50	1	68.10	67.90	0	1,862	0.00%
2024/02/05	0	0.00	1	65.80	66.60	-1	1,844	-0.05%
2024/02/01	2	66.80	0	0.00	66.40	2	1,839	0.11%
2024/01/25	1	67.70	0	0.00	67.70	1	1,862	0.05%
2024/01/23	1	69.30	7	69.03	69.20	-6	1,838	-0.33%
2024/01/22	1	66.50	0	0.00	66.60	1	1,792	0.06%
2024/01/19	1	66.40	1	65.50	65.90	0	1,785	0.00%
2024/01/12	1	66.60	0	0.00	66.40	1	1,757	0.06%
2024/01/11	2	66.00	0	0.00	66.20	2	1,752	0.11%
2024/01/10	0.2	66.10	2	65.90	65.90	-1.8	1,774	-0.10%
2024/01/09	2	67.20	2	66.10	66.00	0	1,776	0.00%
2024/01/08	1.2	67.25	0	0.00	66.70	1.2	1,774	0.07%
2023/12/26	2	71.90	1	70.70	70.60	1	1,639	0.06%
2023/12/25	2	71.60	0	0.00	71.70	2	1,555	0.13%
2023/12/22	0	0.00	1	68.30	68.40	-1	1,502	-0.07%
2023/12/19	1	69.10	0	0.00	69.20	1	1,476	0.07%
2023/12/18	1	68.80	1	69.10	69.10	0	1,451	0.00%
2023/12/15	5	71.00	4	70.68	70.40	1	1,416	0.07%
2023/12/14	4	73.08	3	73.53	72.30	1	1,350	0.07%
2023/12/13	5	70.46	4	72.13	72.80	1	1,139	0.09%
2023/12/12	3	67.23	10	68.90	69.00	-7	894	-0.78%
2023/12/07	2	66.55	1	65.90	65.90	1	765	0.13%
2023/12/06	6	66.13	0	0.00	65.50	6	749	0.80%
2023/12/04	3	67.00	3	66.40	66.30	0	739	0.00%
2023/11/29	0	0.00	1	67.00	67.00	-1	728	-0.14%
2023/11/28	10	66.00	0	0.00	66.40	10	718	1.39%
2023/11/27	1	66.30	0	0.00	65.40	1	719	0.14%
2023/11/24	1	67.80	1	66.00	66.10	0	710	0.00%
2023/11/23	3	67.23	12	67.30	67.30	-9	685	-1.31%
2023/11/22	6	65.45	0	0.00	65.10	6	603	0.99%
2023/11/21	1	64.30	0	0.00	64.30	1	575	0.17%
2023/10/27	6	60.80	0	0.00	61.00	6	704	0.85%
2023/10/25	2	62.20	0	0.00	62.00	2	717	0.28%
2023/09/26	1	63.00	0	0.00	63.10	1	1,009	0.10%
2023/09/20	1	65.10	0	0.00	64.00	1	1,027	0.10%
2023/09/19	0	0.00	1	65.60	65.10	-1	1,039	-0.10%
2023/09/18	0	0.00	1	65.80	65.70	-1	1,046	-0.10%
2023/09/13	1	65.80	1	65.00	65.00	0	1,064	0.00%
2023/09/05	2	64.65	1	64.80	65.10	1	1,286	0.08%
2023/09/01	0	0.00	2	64.10	63.80	-2	1,286	-0.16%
2023/08/29	2	63.10	0	0.00	63.00	2	1,332	0.15%
2023/08/28	0	0.00	6	62.53	62.20	-6	1,453	-0.41%
2023/08/22	0	0.00	2	62.25	62.20	-2	1,479	-0.14%
2023/08/14	0	0.00	1	62.10	62.00	-1	1,480	-0.07%
2023/08/10	1	65.00	4	65.10	65.00	-3	1,467	-0.20%
2023/08/08	4	66.85	1	66.90	67.10	3	1,458	0.21%
2023/08/07	0	0.00	2	67.70	67.40	-2	1,454	-0.14%
2023/08/04	1	65.90	0	0.00	65.50	1	1,421	0.07%
2023/08/02	0	0.00	15	67.40	65.70	-15	1,408	-1.06%
2023/07/28	3	64.40	6	64.40	64.80	-3	1,330	-0.23%
2023/07/26	5	65.18	0	0.00	64.30	5	1,323	0.38%
2023/07/25	5	65.40	0	0.00	65.00	5	1,321	0.38%
2023/07/24	1	64.70	0	0.00	64.50	1	1,318	0.08%
2023/07/20	3	66.70	0	0.00	66.50	3	1,315	0.23%
2023/07/14	2	67.60	1	67.40	67.50	1	1,307	0.08%
2023/07/13	3	68.87	2	68.85	67.90	1	1,311	0.08%
2023/07/12	1	67.60	2	67.00	67.70	-1	1,309	-0.08%
2023/07/10	0	0.00	2	68.80	67.40	-2	1,282	-0.16%
2023/07/06	2	66.10	4	67.38	67.90	-2	1,194	-0.17%
2023/07/05	2	66.35	3	66.30	66.10	-1	1,169	-0.09%
2023/07/04	2	65.30	0	0.00	65.30	2	1,148	0.17%
2023/06/29	0	0.00	16	64.89	66.30	-16	1,134	-1.41%
2023/06/28	0	0.00	2	65.00	64.90	-2	1,127	-0.18%
2023/06/27	1	64.70	1	64.80	64.40	0	1,133	0.00%
2023/06/21	0	0.00	4	66.70	66.80	-4	1,129	-0.35%
2023/06/20	1	66.50	0	0.00	66.60	1	1,132	0.09%
2023/06/19	1	68.20	0	0.00	67.20	1	1,128	0.09%
2023/06/15	2	69.15	3	69.33	68.80	-1	1,108	-0.09%
2023/06/14	10	68.91	5	69.30	68.00	5	1,043	0.48%
2023/06/13	1	66.20	0	0.00	66.20	1	924	0.11%
2023/06/08	0	0.00	3	65.60	65.10	-3	977	-0.31%
2023/06/07	2	65.90	0	0.00	66.10	2	1,035	0.19%
2023/06/06	1	65.50	0	0.00	65.60	1	1,075	0.09%
2023/06/02	2	65.90	2	66.25	66.00	0	1,430	0.00%
2023/06/01	0	0.00	3	68.20	66.80	-3	1,630	-0.18%
2023/05/23	1	64.60	0	0.00	64.20	1	1,527	0.07%
2023/05/22	0	0.00	1	64.00	64.00	-1	1,532	-0.07%
2023/05/17	1	63.50	2	63.95	64.00	-1	1,533	-0.07%
2023/05/09	1	62.70	0	0.00	62.60	1	1,534	0.07%
2023/04/25	1	62.90	0	0.00	62.80	1	1,682	0.06%
2023/04/24	0	0.00	11	64.51	64.40	-11	1,670	-0.66%
2023/04/20	1	66.00	1	65.30	65.50	0	1,662	0.00%
2023/04/19	0	0.00	1	66.70	66.60	-1	1,661	-0.06%
2023/04/18	1	69.00	2	67.60	67.30	-1	1,661	-0.06%
2023/04/17	1	68.40	0	0.00	68.50	1	1,643	0.06%
2023/04/14	1	67.60	0	0.00	67.00	1	1,613	0.06%
2023/04/07	0	65.80	0	0.00	65.50	0	1,548	0.00%
2023/03/30	1.7	65.88	1	66.10	66.10	0.7	1,537	0.05%
2023/03/28	0.4	65.60	0	0.00	65.30	0.4	1,527	0.02%
2023/03/24	1	66.70	0	0.00	66.10	1	1,515	0.07%
2023/03/21	0	0.00	1	65.50	65.60	-1	1,494	-0.07%
2023/03/20	2	64.75	0	0.00	64.90	2	1,489	0.13%
2023/03/16	1	63.50	0	0.00	63.80	1	1,483	0.07%
2023/03/14	1	65.00	0	0.00	64.90	1	1,469	0.07%
2023/03/13	11	66.05	1	66.20	66.20	10	1,460	0.68%
2023/03/10	1.8	68.71	1	67.40	67.60	0.8	1,441	0.06%
2023/03/09	1.1	71.32	0	0.00	70.30	1.1	1,400	0.08%
2023/03/08	1	71.10	1	70.40	70.60	0	1,394	0.00%
2023/03/07	2	72.20	5	72.84	72.40	-3	1,322	-0.23%
2023/03/06	4	70.33	9.1	70.72	72.00	-5.1	1,015	-0.50%
2023/02/23	0.1	66.20	0	0.00	65.80	0.1	814	0.01%
2023/02/20	0	0.00	0	67.10	66.10	0	957	0.00%
2023/02/16	1	65.10	0	64.90	64.90	1	964	0.10%
2023/02/09	0	0.00	0	66.60	65.80	0	1,051	0.00%
2023/02/07	0	0.00	1	66.50	67.10	-1	1,084	-0.09%
2023/02/02	4	67.13	3	67.20	67.10	1	1,066	0.09%
2023/01/16	0	0.00	0	61.40	61.20	0	981	0.00%
2023/01/10	0	0.00	0	63.30	63.60	0	1,034	0.00%
2023/01/04	0	0.00	1	61.20	61.10	-1	1,050	-0.10%
2022/12/26	0	0.00	1	61.40	61.30	-1	1,122	-0.09%
2022/12/09	0	0.00	2	63.80	63.30	-2	1,242	-0.16%
2022/12/02	1	66.70	0	0.00	66.20	1	1,238	0.08%
2022/12/01	2	65.70	0	0.00	65.70	2	1,230	0.16%
2022/11/30	0	0.00	1	66.40	66.00	-1	1,236	-0.08%
2022/11/22	1	63.50	0	0.00	63.50	1	1,297	0.08%
2022/11/18	4	66.50	2	66.10	66.00	2	1,280	0.16%
2022/11/17	0	0.00	0.1	65.70	65.30	-0.1	1,185	-0.01%
2022/11/15	0	0.00	2	64.30	64.40	-2	1,143	-0.17%
2022/11/08	1	63.20	0	0.00	62.80	1	1,252	0.08%
2022/10/24	1	60.00	1	58.80	58.90	0	1,310	0.00%
2022/10/18	0	0.00	1	58.50	59.00	-1	1,304	-0.08%
2022/10/14	1	57.50	0	0.00	58.20	1	1,315	0.08%
2022/09/30	2	55.50	2	56.40	57.60	0	1,450	0.00%
2022/09/28	0.1	54.00	0	0.00	53.50	0.1	1,428	0.01%
2022/09/21	1	61.40	0	0.00	60.50	1	1,470	0.07%
2022/09/16	0	0.00	1	63.20	62.50	-1	1,475	-0.07%
2022/09/15	0	0.00	1	64.00	63.80	-1	1,477	-0.07%
2022/09/07	1	63.00	1	62.60	62.60	0	1,527	0.00%
2022/09/06	0	0.00	1	63.60	63.00	-1	1,537	-0.07%
2022/09/02	1	64.70	0	0.00	64.40	1	1,509	0.07%
2022/09/01	2	65.05	2	65.95	64.90	0	1,511	0.00%
2022/08/31	1	65.30	0	0.00	65.90	1	1,462	0.07%
2022/08/30	0	0.00	1	65.60	65.30	-1	1,456	-0.07%
2022/08/26	1	66.30	1	67.10	66.60	0	1,440	0.00%
2022/08/19	2	67.10	1	67.20	67.30	1	1,413	0.07%
2022/08/17	5	68.40	21	67.40	67.30	-16	1,404	-1.14%
2022/08/16	15	67.27	0	0.00	67.80	15	1,383	1.08%
2022/08/15	11	67.27	13	67.77	67.50	-2	1,348	-0.15%
2022/08/11	2	66.10	2	65.25	65.30	0	1,241	0.00%
2022/08/05	7	61.86	6	61.80	62.00	1	1,143	0.09%
2022/08/03	0	0.00	1	60.50	60.40	-1	1,156	-0.09%
2022/07/28	0	0.00	8	61.64	61.40	-8	1,264	-0.63%
2022/07/27	1	61.50	0	0.00	62.20	1	1,257	0.08%
2022/07/26	1	61.20	1	61.80	61.40	0	1,255	0.00%
2022/07/25	2	63.85	0	0.00	63.00	2	1,246	0.16%
2022/07/22	2	63.35	1	62.30	62.30	1	1,225	0.08%
2022/07/21	0	0.00	2	62.65	62.90	-2	1,243	-0.16%
2022/07/19	1	61.70	1	62.00	62.30	0	1,234	0.00%
2022/07/18	1	62.20	2	62.20	61.90	-1	1,229	-0.08%
2022/07/15	7	61.00	4	61.78	62.50	3	1,197	0.25%
2022/07/14	1	59.40	1	58.40	59.80	0	1,139	0.00%
2022/07/13	1	57.40	2	58.50	57.40	-1	1,110	-0.09%
2022/07/11	1	57.40	0	0.00	57.10	1	1,090	0.09%
2022/07/08	1	57.40	1	58.50	57.40	0	1,082	0.00%
2022/07/07	6	54.95	13	53.30	56.20	-7	1,059	-0.66%
2022/07/06	1	56.30	1	56.60	56.00	0	1,034	0.00%
2022/07/05	12	57.14	12	58.36	58.40	0	1,026	0.00%
2022/07/04	10	57.18	0	0.00	56.90	10	1,014	0.99%
2022/07/01	0	0.00	2	57.40	56.90	-2	1,010	-0.20%
2022/06/27	0	0.00	1	65.80	66.10	-1	978	-0.10%
2022/06/24	1	64.70	1	65.30	64.40	0	991	0.00%
2022/06/22	1	63.50	0	0.00	63.00	1	987	0.10%
2022/06/20	0	0.00	1	63.30	61.20	-1	990	-0.10%
2022/06/17	0	0.00	1	65.00	64.80	-1	972	-0.10%
2022/06/10	1	70.30	1	69.70	69.70	0	997	0.00%
2022/06/06	2	69.20	0	0.00	69.00	2	1,022	0.20%
2022/05/23	0	0.00	1	66.40	66.90	-1	1,172	-0.09%
2022/05/19	0	0.00	12	64.87	66.50	-12	1,216	-0.99%
2022/05/11	1	63.40	1	63.80	63.20	0	1,350	0.00%
2022/05/10	1	63.80	2	62.00	65.00	-1	1,365	-0.07%
2022/05/09	9	64.00	0	0.00	63.90	9	1,350	0.67%
2022/05/05	0	0.00	1	72.60	71.90	-1	1,307	-0.08%
2022/05/04	1	71.30	0	0.00	71.10	1	1,328	0.08%
2022/04/27	0	0.00	4	68.88	70.50	-4	1,424	-0.28%
2022/04/20	0	0.00	1	75.40	75.20	-1	1,525	-0.07%
2022/04/18	2	74.00	1	74.40	73.70	1	1,630	0.06%
2022/04/15	2	75.25	0	0.00	74.60	2	1,656	0.12%
2022/04/14	1	75.80	0	0.00	76.40	1	1,739	0.06%
2022/04/11	2	75.40	0	0.00	75.10	2	2,042	0.10%
2022/04/07	2	77.35	4	76.73	76.10	-2	2,140	-0.09%
2022/04/06	1	78.00	0	0.00	77.70	1	2,278	0.04%
2022/04/01	1	78.50	0	0.00	78.60	1	2,306	0.04%
2022/03/31	10	79.50	2	79.25	79.00	8	2,343	0.34%
2022/03/29	3	80.03	0	0.00	79.60	3	2,405	0.12%
2022/03/28	1	79.10	0	0.00	78.90	1	2,457	0.04%
2022/03/25	1	79.00	1	78.50	78.30	0	2,557	0.00%
2022/03/24	2	78.80	2	78.70	79.30	0	2,612	0.00%
2022/03/23	0	0.00	1	79.30	79.70	-1	2,736	-0.04%
2022/03/21	3	78.67	2	78.90	78.40	1	2,871	0.03%
2022/03/17	10	78.00	2	77.80	77.90	8	3,123	0.26%
2022/03/16	4	75.43	0	0.00	75.10	4	3,204	0.12%
2022/03/15	2	75.60	0	0.00	75.20	2	3,383	0.06%
2022/03/14	0	0.00	1	77.40	77.40	-1	3,655	-0.03%
2022/03/11	1	77.00	0	0.00	76.80	1	3,803	0.03%
2022/03/10	1	78.00	1	78.30	78.20	0	4,261	0.00%
2022/03/08	0	76.95	0	0.00	75.00	0	4,797	0.00%
2022/03/07	4	77.20	4	76.50	77.30	0	5,230	0.00%
2022/03/04	4	80.90	4	81.70	80.80	0	5,903	0.00%
2022/03/03	1	82.50	2	82.55	82.20	-1	6,146	-0.02%
2022/03/02	1	82.40	0	0.00	82.40	1	6,633	0.02%
2022/03/01	0	0.00	1	82.60	82.70	-1	6,960	-0.01%
2022/02/24	4	80.70	21	81.33	80.10	-17	7,408	-0.23%
2022/02/23	6	84.33	0	0.00	84.00	6	8,140	0.07%
2022/02/22	2	83.95	21	84.65	83.80	-19	8,544	-0.22%
2022/02/21	3	86.93	1	86.60	86.60	2	8,875	0.02%
2022/02/18	1	87.50	5	87.50	87.50	-4	8,995	-0.04%
2022/02/17	7	89.23	2	88.70	88.30	5	9,348	0.05%
2022/02/16	3	88.47	3	88.63	87.70	0	9,614	0.00%
2022/02/15	1	88.00	4	87.73	87.20	-3	9,597	-0.03%
2022/02/14	2	85.80	0	0.00	85.80	2	9,604	0.02%
2022/02/11	1	87.90	1	88.00	87.90	0	9,606	0.00%
2022/02/10	3	89.07	2	88.70	88.50	1	9,623	0.01%
2022/02/09	3	88.83	5	88.66	89.00	-2	9,660	-0.02%
2022/02/08	4	87.15	4	86.95	88.20	0	9,651	0.00%
2022/02/07	5	85.10	1	85.10	85.70	4	9,673	0.04%
2022/01/26	2	84.50	2	84.20	84.00	0	9,742	0.00%
2022/01/25	1	84.90	1	85.50	84.20	0	9,806	0.00%
2022/01/24	1	85.50	5	85.04	85.90	-4	9,935	-0.04%
2022/01/21	1	85.70	0	0.00	85.50	1	10,050	0.01%
2022/01/20	5	87.76	3	88.13	88.00	2	10,227	0.02%
2022/01/19	4	88.40	3	88.03	87.70	1	10,315	0.01%
2022/01/18	2	88.80	1	89.30	88.40	1	10,452	0.01%
2022/01/17	1	89.00	2	88.15	88.80	-1	10,459	-0.01%
2022/01/14	8	86.83	0	0.00	87.00	8	10,445	0.08%
2022/01/13	0	0.00	1	89.00	88.90	-1	10,393	-0.01%
2022/01/12	0	0.00	4	88.35	88.60	-4	10,380	-0.04%
2022/01/11	0	0.00	8	90.55	89.20	-8	10,346	-0.08%
2022/01/10	2	91.60	1	92.30	92.00	1	10,289	0.01%
2022/01/07	2	91.80	3	91.37	91.00	-1	10,265	-0.01%
2022/01/06	9	94.28	0	0.00	93.90	9	10,182	0.09%
2022/01/05	4	95.18	3	95.20	95.20	1	10,147	0.01%
2022/01/04	7	96.24	2	96.35	96.90	5	10,056	0.05%
2022/01/03	7	94.87	4	94.65	95.00	3	9,897	0.03%
2021/12/30	5	93.94	3	93.83	93.90	2	9,850	0.02%
2021/12/29	8	95.60	2	95.20	93.60	6	9,816	0.06%
2021/12/28	3	93.03	1	93.10	93.90	2	9,685	0.02%
2021/12/27	0	0.00	2	93.75	94.00	-2	9,668	-0.02%
2021/12/24	6	93.17	6	93.65	92.70	0	9,660	0.00%
2021/12/23	10	94.45	5	93.72	93.80	5	9,637	0.05%
2021/12/22	1	94.70	4	94.35	94.00	-3	9,623	-0.03%
2021/12/21	9	93.21	13	93.91	93.70	-4	9,564	-0.04%
2021/12/20	1	92.00	1	93.10	92.00	0	9,464	0.00%
2021/12/17	5	92.14	4	91.63	91.20	1	9,411	0.01%
2021/12/16	6	93.72	0	0.00	94.20	6	9,293	0.06%
2021/12/15	15	93.27	20	92.77	92.10	-5	9,227	-0.05%
2021/12/14	15	93.25	12.5	92.53	92.00	2.5	9,170	0.03%
2021/12/13	11.5	95.27	6	93.80	93.80	5.5	9,086	0.06%
2021/12/10	1	96.99	5	95.94	95.50	-4	8,940	-0.04%
2021/12/09	12	98.43	5	97.20	96.90	7	8,845	0.08%
2021/12/08	11	99.23	13.4	99.57	98.50	-2.4	8,661	-0.03%
2021/12/07	2	97.90	14	97.30	97.10	-12	8,383	-0.14%
2021/12/06	25	99.82	21	98.78	97.60	4	8,243	0.05%
2021/12/03	8	97.64	16	97.47	96.90	-8	7,806	-0.10%
2021/12/02	17	100.59	64	97.79	97.00	-47	7,640	-0.62%
2021/12/01	41.4	100.00	15	99.65	101.50	26.4	7,293	0.36%
2021/11/30	45	98.86	36.1	100.03	99.10	8.9	6,853	0.13%
2021/11/29	12	93.79	8	94.29	94.10	4	6,181	0.06%
2021/11/26	42	96.40	37	97.55	96.40	5	6,102	0.08%
2021/11/25	4	96.63	11	96.14	95.00	-7	5,614	-0.12%
2021/11/24	10	93.56	579	93.26	93.60	-569	5,292	-10.75%	大賣/鉅額交易
2021/11/23	14	95.42	42	94.23	92.70	-28	5,125	-0.55%
2021/11/22	26	98.73	144	99.61	97.50	-118	4,867	-2.42%	大賣/鉅額交易
2021/11/19	7	93.26	12	93.28	93.30	-5	4,204	-0.12%
2021/11/18	19	91.47	15	91.01	90.60	4	3,805	0.11%
2021/11/17	6	87.40	12	87.58	87.10	-6	3,454	-0.17%
2021/11/16	20.1	91.68	2	96.00	89.80	18.1	3,338	0.54%
2021/11/15	3	88.30	7	90.67	94.30	-4	2,987	-0.13%
2021/11/12	3	87.60	0	0.00	85.80	3	2,733	0.11%
2021/11/11	2	86.05	10	85.50	85.90	-8	2,700	-0.30%
2021/11/10	0	0.00	2	85.90	85.70	-2	2,730	-0.07%
2021/11/09	0	0.00	1	85.30	84.90	-1	2,747	-0.04%
2021/11/08	4	84.48	1	85.90	84.10	3	2,768	0.11%
2021/11/05	1	87.00	4	87.00	87.10	-3	2,769	-0.11%
2021/11/04	0	0.00	3	88.20	87.60	-3	2,776	-0.11%
2021/11/03	3	87.10	4	86.85	87.30	-1	2,807	-0.04%
2021/11/02	1	87.90	0	0.00	86.20	1	2,751	0.04%
2021/11/01	1	88.30	8	88.01	87.70	-7	2,682	-0.26%
2021/10/29	2	87.15	4	87.18	88.50	-2	2,551	-0.08%
2021/10/28	2	87.25	13	87.46	87.60	-11	2,440	-0.45%
2021/10/27	1	83.90	5	83.74	83.60	-4	2,248	-0.18%
2021/10/26	14	81.38	14	81.30	81.00	0	2,177	0.00%
2021/10/25	0	0.00	2	78.50	79.10	-2	2,043	-0.10%
2021/10/22	1	76.30	0	0.00	77.30	1	2,101	0.05%
2021/10/20	0	0.00	4	77.50	77.60	-4	2,283	-0.18%
2021/10/19	0	0.00	1	76.80	76.90	-1	2,324	-0.04%
2021/10/18	1	74.50	0	0.00	74.40	1	2,366	0.04%
2021/10/08	1	75.30	0	0.00	75.50	1	2,802	0.04%
2021/10/01	1	73.70	1	73.50	73.50	0	3,819	0.00%
2021/09/30	1	75.70	0	0.00	76.80	1	3,870	0.03%
2021/09/29	3	76.07	2	76.30	75.70	1	4,236	0.02%
2021/09/28	1	78.50	0	0.00	78.30	1	4,308	0.02%
2021/09/27	0	0.00	5	79.80	79.50	-5	4,375	-0.11%
2021/09/23	5	79.82	0	0.00	79.40	5	4,629	0.11%
2021/09/22	1	78.00	4	78.75	79.20	-3	4,870	-0.06%
2021/09/16	3	80.37	8	80.83	80.30	-5	5,816	-0.09%
2021/09/15	1	79.40	6	79.22	79.50	-5	5,953	-0.08%
2021/09/14	1	79.10	0	0.00	79.40	1	5,957	0.02%
2021/09/13	1	79.00	18	78.74	79.00	-17	5,972	-0.28%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	3	79.43	0	0.00	79.90	3	6,033	0.05%
2021/09/08	1	80.20	1	78.60	78.20	0	6,034	0.00%
2021/09/07	5	79.96	1	80.00	80.80	4	6,014	0.07%
2021/09/06	10	83.24	0	0.00	81.10	10	6,010	0.17%
2021/09/03	2	82.50	4	82.45	82.30	-2	6,001	-0.03%
2021/09/02	2	82.60	4	83.45	82.50	-2	5,999	-0.03%
2021/09/01	8	84.86	9	85.82	84.40	-1	5,976	-0.02%
2021/08/31	7	82.81	2	83.25	83.70	5	5,808	0.09%
2021/08/30	6	82.65	0	0.00	82.60	6	5,832	0.10%
2021/08/27	1	83.20	2	83.25	83.00	-1	5,834	-0.02%
2021/08/26	2	83.70	5	84.24	84.40	-3	5,837	-0.05%
2021/08/25	5	84.30	10	84.03	83.40	-5	5,850	-0.09%
2021/08/24	4	80.85	5	80.94	81.10	-1	5,818	-0.02%
2021/08/23	2	80.30	14	81.00	81.40	-12	5,850	-0.21%
2021/08/20	1	79.10	0	0.00	78.60	1	5,873	0.02%
2021/08/19	2	79.30	0	0.00	78.50	2	5,897	0.03%
2021/08/18	5	77.80	1	80.00	80.70	4	5,935	0.07%
2021/08/16	1	79.80	1	79.50	79.90	0	5,943	0.00%
2021/08/13	6	83.25	3	84.97	83.00	3	5,914	0.05%
2021/08/12	8	83.81	10	84.56	85.50	-2	5,910	-0.03%
2021/08/11	4	81.83	3	83.23	81.50	1	5,905	0.02%
2021/08/10	1	85.20	0	0.00	85.30	1	5,891	0.02%
2021/08/09	3	86.27	1	87.80	86.00	2	5,919	0.03%
2021/08/05	2	86.30	0	0.00	86.00	2	5,938	0.03%
2021/08/04	10	86.55	0	0.00	86.10	10	6,030	0.17%
2021/08/03	1	87.30	2	87.80	88.00	-1	6,078	-0.02%
2021/07/30	3	86.80	0	0.00	85.80	3	6,216	0.05%
2021/07/29	1	86.00	1	86.60	87.10	0	6,226	0.00%
2021/07/28	5	85.50	6	85.27	85.90	-1	6,249	-0.02%
2021/07/27	1	90.00	0	0.00	89.30	1	6,322	0.02%
2021/07/26	0	0.00	3	91.07	91.70	-3	6,284	-0.05%
2021/07/23	3	89.60	10	89.62	89.20	-7	6,240	-0.11%
2021/07/22	1	89.30	1	89.00	89.20	0	6,484	0.00%
2021/07/21	22	87.70	4	89.18	88.20	18	6,516	0.28%
2021/07/20	2	85.55	1	85.90	86.60	1	6,441	0.02%
2021/07/19	1	89.90	10	89.62	89.50	-9	6,373	-0.14%
2021/07/16	0	0.00	5	91.00	91.30	-5	6,365	-0.08%
2021/07/15	6	90.05	1	90.10	90.40	5	6,363	0.08%
2021/07/14	1	90.50	20	90.60	90.60	-19	6,334	-0.30%
2021/07/13	31	93.54	10	97.88	92.20	21	6,255	0.34%
2021/07/12	0	0.00	8	92.73	94.30	-8	5,656	-0.14%
2021/07/09	1	91.00	1	90.70	90.20	0	5,498	0.00%
2021/07/08	12	91.24	3	91.03	91.10	9	5,553	0.16%
2021/07/07	12	91.37	3	91.60	90.80	9	5,573	0.16%
2021/07/06	39	93.56	34	94.14	92.10	5	5,563	0.09%
2021/07/05	11	92.11	4	92.08	91.60	7	5,337	0.13%
2021/07/02	720	89.79	3	89.30	89.20	717	5,510	13.01%	大買/鉅額交易
2021/07/01	8	89.85	0	0.00	88.00	8	5,490	0.15%
2021/06/30	23	92.62	46	91.96	92.00	-23	5,433	-0.42%
2021/06/29	10	91.71	8	92.98	92.50	2	5,408	0.04%
2021/06/28	29	93.50	35	93.49	92.40	-6	5,203	-0.12%
2021/06/25	19	89.87	32	89.46	91.00	-13	4,772	-0.27%
2021/06/24	5	85.90	7	84.44	86.20	-2	4,312	-0.05%
2021/06/23	0	0.00	2	81.40	81.90	-2	4,197	-0.05%
2021/06/22	1	79.70	2	81.35	79.70	-1	4,216	-0.02%
2021/06/21	2	80.90	0	0.00	80.80	2	4,232	0.05%
2021/06/18	2	83.20	6	82.50	83.30	-4	4,293	-0.09%
2021/06/16	1	82.30	0	0.00	80.90	1	4,455	0.02%
2021/06/11	0	0.00	3	82.20	81.20	-3	4,646	-0.06%
2021/06/07	3	78.50	5	80.40	80.90	-2	5,077	-0.04%
2021/06/02	1	82.50	0	0.00	80.60	1	5,422	0.02%
2021/06/01	1	82.90	0	0.00	82.50	1	5,826	0.02%
2021/05/31	0	0.00	4	82.00	82.00	-4	5,898	-0.07%
2021/05/28	1	80.00	1	80.10	81.20	0	5,980	0.00%
2021/05/27	0	0.00	1	78.70	79.20	-1	6,098	-0.02%
2021/05/26	0	0.00	1	79.40	79.00	-1	6,293	-0.02%
2021/05/25	4	79.35	3	78.30	78.20	1	6,397	0.02%
2021/05/24	3	76.97	4	76.45	77.40	-1	6,618	-0.02%
2021/05/21	0	0.00	3	75.20	76.20	-3	6,937	-0.04%
2021/05/20	6	73.90	2	76.00	73.90	4	7,728	0.05%
2021/05/19	0	0.00	4	74.70	75.00	-4	8,583	-0.05%
2021/05/18	0	0.00	5	73.26	73.60	-5	8,963	-0.06%
2021/05/17	13	68.47	0	0.00	68.30	13	8,983	0.14%
2021/05/13	1	73.00	0	0.00	74.20	1	9,084	0.01%
2021/05/12	13	74.54	3	75.63	72.00	10	9,244	0.11%
2021/05/11	8	78.58	21	77.93	77.60	-13	9,154	-0.14%
2021/05/10	7	84.31	5	82.70	82.50	2	9,133	0.02%
2021/05/07	1	84.30	4	84.50	84.50	-3	9,148	-0.03%
2021/05/06	2	77.60	5	78.10	76.90	-3	9,143	-0.03%
2021/05/05	5	77.94	2	77.20	77.00	3	9,153	0.03%
2021/05/04	10	78.81	14	80.21	78.10	-4	9,146	-0.04%
2021/05/03	2	86.35	1	85.60	85.60	1	9,019	0.01%
2021/04/29	4	89.05	0	0.00	88.70	4	8,986	0.04%
2021/04/28	33	91.53	14	92.67	90.70	19	8,972	0.21%
2021/04/27	2	89.50	4	89.85	91.20	-2	8,731	-0.02%
2021/04/26	1	89.30	3	89.33	88.90	-2	8,680	-0.02%
2021/04/22	6	88.87	3	88.80	86.60	3	8,696	0.03%
2021/04/21	3	89.30	4	90.45	88.80	-1	8,661	-0.01%
2021/04/20	3	89.07	1	89.50	90.00	2	8,621	0.02%
2021/04/19	2	88.60	1	89.20	88.80	1	8,673	0.01%
2021/04/16	8	89.40	0	0.00	89.80	8	8,803	0.09%
2021/04/15	1	89.50	3	89.43	89.30	-2	8,847	-0.02%
2021/04/14	6	87.65	2	87.60	87.40	4	8,872	0.05%
2021/04/13	1	89.00	14	89.11	88.10	-13	8,858	-0.15%
2021/04/12	1	91.90	1	91.20	90.00	0	8,845	0.00%
2021/04/09	9	90.96	17	91.32	90.70	-8	8,899	-0.09%
2021/04/08	43	92.33	36	93.05	93.30	7	8,771	0.08%
2021/04/07	26	88.89	4	89.28	89.20	22	8,521	0.26%
2021/04/06	3	87.93	1	88.20	87.70	2	8,521	0.02%
2021/04/01	13	89.91	2	90.25	89.70	11	8,460	0.13%
2021/03/30	1	89.00	3	88.83	88.90	-2	8,353	-0.02%
2021/03/29	0	0.00	2	89.00	88.80	-2	8,334	-0.02%
2021/03/26	0	0.00	6	87.90	88.20	-6	8,323	-0.07%
2021/03/25	6	86.63	27	86.21	86.30	-21	8,295	-0.25%
2021/03/24	1	87.60	2	87.70	87.50	-1	8,304	-0.01%
2021/03/23	4	88.03	12	87.56	87.10	-8	8,284	-0.10%
2021/03/22	5	89.44	13	89.12	88.80	-8	8,227	-0.10%
2021/03/19	3	91.10	18	91.03	91.10	-15	8,208	-0.18%
2021/03/18	7	91.14	10	91.21	91.20	-3	8,174	-0.04%
2021/03/17	6	90.48	1	90.20	89.30	5	8,218	0.06%
2021/03/16	14	90.34	2	90.50	89.90	12	8,359	0.14%
2021/03/15	1	88.80	0	0.00	88.80	1	8,476	0.01%
2021/03/12	2	89.65	6	89.77	89.10	-4	8,447	-0.05%
2021/03/11	26	91.06	14	91.66	90.10	12	8,423	0.14%
2021/03/10	6	90.60	12	90.60	90.40	-6	8,239	-0.07%
2021/03/09	2	87.75	3	88.03	89.20	-1	8,160	-0.01%
2021/03/08	8	88.66	3	87.90	87.00	5	8,088	0.06%
2021/03/05	21	89.18	22	90.20	88.10	-1	8,016	-0.01%
2021/03/04	5	87.44	0	0.00	86.10	5	7,670	0.07%
2021/03/03	7	89.70	9	90.60	89.80	-2	7,702	-0.03%
2021/03/02	3	89.87	4	90.40	88.90	-1	7,600	-0.01%
2021/02/26	10	91.36	12	90.88	92.00	-2	7,479	-0.03%
2021/02/25	9	90.69	12	90.79	89.70	-3	7,279	-0.04%
2021/02/24	13	93.54	13	94.02	90.70	0	7,132	0.00%
2021/02/23	20	92.72	15	93.59	93.20	5	6,872	0.07%
2021/02/22	37	98.59	45	98.15	95.80	-8	6,549	-0.12%
2021/02/19	44	89.50	59	92.37	94.00	-15	5,820	-0.26%
2021/02/18	2	83.00	34	84.11	85.50	-32	4,952	-0.65%
2021/02/17	3	76.43	3	76.70	77.80	0	4,570	0.00%
2021/02/05	20	77.30	0	0.00	75.60	20	4,508	0.44%
2021/02/04	2	77.60	3	77.00	77.10	-1	4,465	-0.02%
2021/02/03	16	75.05	22	76.78	75.70	-6	4,357	-0.14%
2021/02/02	0	0.00	15	72.40	72.40	-15	4,182	-0.36%
2021/02/01	4	72.25	1	72.20	72.30	3	4,219	0.07%
2021/01/29	6	77.17	17	77.62	73.80	-11	4,167	-0.26%
2021/01/28	26	75.37	4	75.58	74.30	22	4,016	0.55%
2021/01/27	23	74.56	2	74.10	74.80	21	3,975	0.53%
2021/01/26	1	73.60	0	0.00	72.90	1	3,935	0.03%
2021/01/25	0	0.00	8	73.69	73.90	-8	3,903	-0.20%
2021/01/22	22	73.49	0	0.00	73.20	22	3,877	0.57%
2021/01/21	3	71.43	0	0.00	71.00	3	3,846	0.08%
2021/01/20	4	72.55	0	0.00	72.10	4	3,809	0.11%
2021/01/19	2	75.30	1	76.20	75.20	1	3,750	0.03%
2021/01/18	8	73.03	3	73.67	73.80	5	3,709	0.13%
2021/01/15	1	76.50	0	0.00	75.50	1	3,670	0.03%
2021/01/12	3	76.33	0	0.00	76.10	3	3,555	0.08%
2021/01/11	5	78.94	7	79.17	79.90	-2	3,465	-0.06%
2021/01/08	0	0.00	9	77.20	77.60	-9	3,298	-0.27%
2021/01/07	3	76.73	8	76.54	77.10	-5	3,212	-0.16%
2021/01/06	13	75.90	1	78.00	74.60	12	3,156	0.38%
2021/01/05	12	77.45	11	77.49	77.50	1	3,075	0.03%
2021/01/04	1	77.90	14	76.66	78.00	-13	3,019	-0.43%
2020/12/31	1	74.00	0	0.00	73.90	1	2,905	0.03%
2020/12/30	1	73.70	4	73.98	74.30	-3	2,885	-0.10%
2020/12/29	7	74.46	4	74.73	73.70	3	2,867	0.10%
2020/12/28	2	73.10	1	73.20	73.00	1	2,810	0.04%
2020/12/25	1	72.60	1	73.30	72.70	0	2,798	0.00%
2020/12/24	0	0.00	4	72.90	72.70	-4	2,779	-0.14%
2020/12/23	3	71.23	0	0.00	71.70	3	2,781	0.11%
2020/12/22	3	71.93	1	70.20	70.20	2	2,781	0.07%
2020/12/21	4	72.48	0	0.00	72.20	4	2,772	0.14%
2020/12/18	1	74.30	2	74.25	73.60	-1	2,747	-0.04%
2020/12/17	1	72.90	0	0.00	72.30	1	2,701	0.04%
2020/12/16	1	72.70	11	73.52	72.50	-10	2,699	-0.37%
2020/12/15	10	74.51	6	73.75	72.20	4	2,672	0.15%
2020/12/14	6	76.72	9	77.06	75.50	-3	2,592	-0.12%
2020/12/11	16	78.01	1	80.80	77.20	15	2,545	0.59%
2020/12/10	27	79.17	19	78.56	79.90	8	2,382	0.34%
2020/12/09	6	77.37	14	76.33	78.80	-8	2,176	-0.37%
2020/12/08	2	73.25	8	73.71	73.30	-6	1,938	-0.31%
2020/12/07	8	73.23	0	0.00	72.50	8	1,922	0.42%
2020/12/04	3	73.73	5	73.84	73.70	-2	1,889	-0.11%
2020/12/03	3	74.27	4	75.20	74.20	-1	1,868	-0.05%
2020/12/02	2	72.90	28	73.59	73.90	-26	1,793	-1.45%
2020/12/01	1	72.50	0	0.00	72.40	1	1,747	0.06%
2020/11/30	5	73.20	0	0.00	73.20	5	1,727	0.29%
2020/11/27	13	72.76	19	73.36	74.00	-6	1,682	-0.36%
2020/11/26	2	70.90	1	70.80	70.70	1	1,507	0.07%
2020/11/24	2	70.90	2	70.70	70.60	0	1,471	0.00%
2020/11/19	2	69.30	0	0.00	69.30	2	1,458	0.14%
2020/11/18	1	71.90	2	70.65	70.30	-1	1,453	-0.07%
2020/11/17	3	69.33	11	69.23	69.40	-8	1,379	-0.58%
2020/11/16	10	69.25	2	68.90	68.70	8	1,424	0.56%
2020/11/13	2	69.00	3	68.80	68.90	-1	1,413	-0.07%
2020/11/12	6	69.32	5	69.44	69.00	1	1,426	0.07%
2020/11/11	2	68.80	0	0.00	68.80	2	1,410	0.14%
2020/11/10	10	68.53	3	68.90	68.50	7	1,405	0.50%
2020/11/09	0	0.00	2	66.70	67.90	-2	1,366	-0.15%
2020/11/05	0	0.00	12	64.90	64.90	-12	1,371	-0.87%
2020/11/03	0	0.00	1	64.80	64.70	-1	1,411	-0.07%
2020/10/29	0	0.00	3	63.50	63.90	-3	1,514	-0.20%
2020/10/28	4	64.48	0	0.00	64.10	4	1,529	0.26%
2020/10/27	0	0.00	2	65.10	65.00	-2	1,540	-0.13%
2020/10/23	1	64.80	0	0.00	65.20	1	1,610	0.06%
2020/10/22	2	66.40	0	0.00	65.30	2	1,660	0.12%
2020/10/21	0	0.00	10	66.90	66.40	-10	1,705	-0.59%
2020/10/20	4	66.00	0	0.00	65.90	4	1,770	0.23%
2020/10/19	6	65.20	0	0.00	65.70	6	1,809	0.33%
2020/10/16	10	65.55	0	0.00	64.80	10	1,906	0.52%
2020/10/14	0	0.00	1	66.70	66.60	-1	1,992	-0.05%
2020/10/08	0	0.00	2	66.50	66.00	-2	2,110	-0.09%
2020/10/06	0	0.00	2	65.50	65.40	-2	2,244	-0.09%
2020/10/05	1	64.70	0	0.00	64.70	1	2,411	0.04%
2020/09/30	0	0.00	1	63.70	64.40	-1	2,637	-0.04%
2020/09/28	2	64.35	5	65.20	65.30	-3	3,547	-0.08%
2020/09/25	2	62.95	0	0.00	62.20	2	3,596	0.06%
2020/09/24	2	63.70	0	0.00	63.90	2	3,593	0.06%
2020/09/22	2	66.00	0	0.00	66.10	2	3,637	0.05%
2020/09/21	3	67.10	3	67.70	67.10	0	3,647	0.00%
2020/09/18	1	67.60	10	67.92	68.10	-9	3,653	-0.25%
2020/09/17	5	67.96	3	67.83	67.90	2	3,672	0.05%
2020/09/16	0	0.00	3	67.37	66.90	-3	3,674	-0.08%
2020/09/15	6	66.78	3	66.87	66.80	3	3,674	0.08%
2020/09/14	5	66.26	2	65.75	66.30	3	3,807	0.08%
2020/09/10	0	0.00	1	64.50	64.40	-1	3,849	-0.03%
2020/09/09	1	64.10	0	0.00	64.60	1	3,879	0.03%
2020/09/07	1	66.50	0	0.00	65.70	1	3,931	0.03%
2020/09/04	2	66.40	0	0.00	66.40	2	3,990	0.05%
2020/09/03	0	0.00	6	68.05	67.50	-6	4,170	-0.14%
2020/09/02	5	68.26	3	68.73	68.20	2	4,182	0.05%
2020/08/31	1	66.20	0	0.00	66.00	1	4,173	0.02%
2020/08/27	4	66.65	0	0.00	66.10	4	4,267	0.09%
2020/08/26	0	0.00	10	65.90	66.60	-10	4,415	-0.23%
2020/08/24	0	0.00	4	63.88	64.30	-4	4,426	-0.09%
2020/08/21	10	64.72	1	64.90	65.00	9	4,434	0.20%
2020/08/20	8	64.05	7	63.31	63.60	1	4,430	0.02%
2020/08/19	3	69.13	2.2	68.54	68.50	0.8	4,386	0.02%
2020/08/18	2	70.55	2	70.70	70.30	0	4,369	0.00%
2020/08/17	2	70.90	1	71.50	70.80	1	4,367	0.02%
2020/08/14	1	69.90	0	0.00	70.70	1	4,370	0.02%
2020/08/13	3	70.30	3	71.00	70.00	0	4,368	0.00%
2020/08/12	0	0.00	1	70.20	69.90	-1	4,365	-0.02%
2020/08/11	5	71.28	3	70.87	71.10	2	4,377	0.05%
2020/08/10	2	70.40	2	71.20	69.90	0	4,387	0.00%
2020/08/07	5	70.98	18	71.64	70.80	-13	4,407	-0.29%
2020/08/06	3	71.87	8	71.74	71.60	-5	4,397	-0.11%
2020/08/05	8	70.98	8	71.39	71.30	0	4,403	0.00%
2020/08/04	2	69.75	2	70.45	69.90	0	4,400	0.00%
2020/07/31	1	69.00	0	0.00	69.00	1	4,580	0.02%
2020/07/30	1	69.30	0	0.00	69.40	1	4,592	0.02%
2020/07/29	9	66.93	0	0.00	68.50	9	4,577	0.20%
2020/07/28	2	68.40	1	67.50	67.30	1	4,577	0.02%
2020/07/27	2	69.15	2	69.05	69.00	0	4,590	0.00%
2020/07/24	10	71.23	3	70.00	70.40	7	4,594	0.15%
2020/07/23	2	72.60	0	0.00	72.30	2	4,568	0.04%
2020/07/22	28	73.03	30	73.83	73.00	-2	4,581	-0.04%
2020/07/21	27	72.02	4	72.65	72.00	23	4,496	0.51%
2020/07/20	4	71.03	2	71.30	71.00	2	4,452	0.04%
2020/07/17	4	71.38	6	71.55	71.20	-2	4,448	-0.04%
2020/07/16	9	71.69	8	72.53	71.50	1	4,457	0.02%
2020/07/15	2	71.90	1	73.70	71.20	1	4,439	0.02%
2020/07/14	8	73.03	4	74.15	72.60	4	4,456	0.09%
2020/07/13	20	75.50	22	75.46	75.20	-2	4,414	-0.05%
2020/07/10	7	76.57	6	77.92	75.00	1	4,421	0.02%
2020/07/09	19	79.86	23	79.96	79.90	-4	4,363	-0.09%
2020/07/08	20	81.70	11	82.05	81.40	9	4,194	0.21%
2020/07/07	13	72.57	18	74.73	77.10	-5	3,612	-0.14%
2020/07/06	0	0.00	6	71.75	72.10	-6	3,368	-0.18%
2020/07/03	2	71.05	0	0.00	70.60	2	3,365	0.06%
2020/07/02	1	71.20	0	0.00	71.20	1	3,431	0.03%
2020/07/01	3	71.10	2	71.60	71.00	1	3,440	0.03%
2020/06/30	0	0.00	1	70.10	70.10	-1	3,412	-0.03%
2020/06/29	2	69.10	8	69.40	68.80	-6	3,425	-0.18%
2020/06/24	0	0.00	9	70.10	70.20	-9	3,431	-0.26%
2020/06/23	1	70.70	1	70.10	70.10	0	3,459	0.00%
2020/06/22	2	70.70	1	70.80	70.70	1	3,480	0.03%
2020/06/19	1	71.10	2	72.30	70.00	-1	3,529	-0.03%
2020/06/18	2	70.50	1	70.70	70.70	1	3,433	0.03%
2020/06/17	11	70.68	4	71.18	70.30	7	3,447	0.20%
2020/06/16	1	69.80	5	69.62	69.70	-4	3,475	-0.12%
2020/06/15	5	68.96	22	68.73	68.00	-17	3,541	-0.48%
2020/06/12	9	67.92	7	68.66	68.80	2	3,559	0.06%
2020/06/11	1	71.50	10	69.90	69.90	-9	3,586	-0.25%
2020/06/10	18	74.12	12	73.66	72.20	6	3,590	0.17%
2020/06/09	2	71.60	0	0.00	72.40	2	3,506	0.06%
2020/06/08	16	71.94	0	0.00	71.50	16	3,570	0.45%
2020/06/05	1	72.10	0	0.00	72.50	1	3,567	0.03%
2020/06/04	20	72.50	10	71.65	71.40	10	3,593	0.28%
2020/06/03	2	72.50	7	72.67	72.40	-5	3,618	-0.14%
2020/06/02	25	72.68	8	72.14	72.30	17	3,568	0.48%
2020/06/01	2	70.35	3	70.00	70.60	-1	3,436	-0.03%
2020/05/29	1	68.70	0	0.00	68.50	1	3,434	0.03%
2020/05/28	1	70.70	0	0.00	68.80	1	3,474	0.03%
2020/05/27	1	70.20	2	70.30	70.20	-1	3,511	-0.03%
2020/05/26	1	70.00	1	70.40	69.50	0	3,585	0.00%
2020/05/25	1	67.30	3	68.37	69.00	-2	3,620	-0.06%
2020/05/22	1	68.50	0	0.00	68.10	1	3,694	0.03%
2020/05/21	2	69.55	5	69.56	69.60	-3	3,740	-0.08%
2020/05/19	0	0.00	2	68.30	68.00	-2	3,884	-0.05%
2020/05/18	2	67.80	0	0.00	67.30	2	4,012	0.05%
2020/05/15	1	68.60	25	67.00	67.20	-24	4,013	-0.60%
2020/05/14	20	70.60	0	0.00	68.80	20	4,008	0.50%
2020/05/13	2	71.20	0	0.00	70.80	2	4,004	0.05%
2020/05/12	6	71.40	2	71.15	71.00	4	4,052	0.10%
2020/05/11	2	70.70	0	0.00	70.90	2	4,099	0.05%
2020/05/08	15	71.10	8	73.08	70.70	7	4,087	0.17%
2020/05/07	4	73.48	8	72.95	74.60	-4	3,973	-0.10%
2020/05/06	0	0.00	2	71.65	71.30	-2	3,944	-0.05%
2020/05/05	2	71.30	3	71.10	71.20	-1	3,964	-0.03%
2020/05/04	2	70.95	3	70.70	70.70	-1	4,041	-0.02%
2020/04/30	5	72.94	5	72.68	72.60	0	4,096	0.00%
2020/04/29	9	71.71	6	71.57	71.30	3	4,105	0.07%
2020/04/28	1	70.50	1	71.10	70.40	0	4,132	0.00%
2020/04/27	1	70.10	1	69.40	70.40	0	4,228	0.00%
2020/04/23	0	0.00	1	69.00	68.50	-1	4,294	-0.02%
2020/04/22	4	67.03	1	68.50	68.50	3	4,402	0.07%
2020/04/21	3	68.47	1	70.20	67.50	2	4,488	0.04%
2020/04/20	0	0.00	1	70.00	70.40	-1	4,530	-0.02%
2020/04/17	3	70.80	3	71.00	69.20	0	4,584	0.00%
2020/04/16	1	69.80	5	70.12	69.70	-4	4,725	-0.08%
2020/04/15	7	69.77	4	70.00	70.10	3	4,829	0.06%
2020/04/14	5	69.24	6	69.38	69.70	-1	4,917	-0.02%
2020/04/13	3	68.10	12	66.34	67.40	-9	5,160	-0.17%
2020/04/10	11	66.98	3	67.20	66.80	8	5,536	0.14%
2020/04/09	4	67.80	2	68.80	67.30	2	5,868	0.03%
2020/04/08	4	67.60	4	67.35	68.40	0	6,121	0.00%
2020/04/07	4	65.43	4	66.18	66.60	0	6,268	0.00%
2020/04/06	1	61.80	4	62.45	62.40	-3	6,416	-0.05%
2020/04/01	3	61.33	1	62.00	62.00	2	6,722	0.03%
2020/03/31	9	61.41	0	0.00	61.00	9	7,310	0.12%
2020/03/30	0	0.00	1	59.60	61.90	-1	7,651	-0.01%
2020/03/27	6	63.15	0	0.00	61.00	6	7,928	0.08%
2020/03/26	0	0.00	1	61.30	61.80	-1	8,385	-0.01%
2020/03/25	15	62.22	1	61.70	61.60	14	8,673	0.16%
2020/03/24	0	0.00	1	59.00	58.90	-1	8,750	-0.01%
2020/03/23	2	53.80	3	54.90	54.10	-1	8,864	-0.01%
2020/03/20	7	56.10	5	56.76	57.50	2	9,195	0.02%
2020/03/19	3	54.30	5	53.90	52.30	-2	9,238	-0.02%
2020/03/18	4	59.45	2	60.20	58.10	2	9,165	0.02%
2020/03/17	4	61.30	8	60.29	60.20	-4	9,235	-0.04%
2020/03/16	3	68.53	3	63.80	62.00	0	9,171	0.00%
2020/03/13	0	0.00	7	65.03	68.00	-7	9,102	-0.08%
2020/03/12	3	72.87	3	71.10	71.00	0	9,013	0.00%
2020/03/11	14	81.30	11	78.50	78.50	3	8,929	0.03%
2020/03/10	4	78.85	0	0.00	80.80	4	8,950	0.04%
2020/03/09	8	80.11	2	81.60	79.00	6	8,906	0.07%
2020/03/06	1	83.00	4	83.65	83.20	-3	8,846	-0.03%
2020/03/05	2	84.60	7	85.04	84.60	-5	8,831	-0.06%
2020/03/04	2	83.75	4	83.68	83.70	-2	8,817	-0.02%
2020/03/03	5	83.64	7	84.01	83.70	-2	8,805	-0.02%
2020/03/02	9	81.08	8	83.11	81.50	1	8,759	0.01%
2020/02/27	5	86.90	5	85.30	83.70	0	8,723	0.00%
2020/02/26	10	89.75	3	88.60	88.30	7	8,644	0.08%
2020/02/25	8	90.59	14	90.66	90.30	-6	8,605	-0.07%
2020/02/24	9	90.70	4	90.78	91.90	5	8,532	0.06%
2020/02/21	3	90.30	2	91.10	90.70	1	8,502	0.01%
2020/02/20	8	91.69	10	92.22	91.00	-2	8,474	-0.02%
2020/02/19	8	90.04	11	90.33	92.10	-3	8,358	-0.04%
2020/02/17	0	0.00	7	88.33	88.40	-7	8,238	-0.08%
2020/02/14	0	0.00	1	88.40	88.80	-1	8,215	-0.01%
2020/02/13	9	87.88	5	87.20	87.80	4	8,200	0.05%
2020/02/12	13	87.69	11	88.03	88.50	2	8,187	0.02%
2020/02/11	1	84.50	6	85.17	85.50	-5	8,131	-0.06%
2020/02/10	6	83.75	12	84.03	84.00	-6	8,140	-0.07%
2020/02/07	8	86.24	6	86.75	85.40	2	8,138	0.02%
2020/02/06	13	87.65	3	87.73	88.00	10	8,139	0.12%
2020/02/05	10	87.92	17	88.64	86.70	-7	8,141	-0.09%
2020/02/04	9	87.14	12	87.79	87.60	-3	8,089	-0.04%
2020/02/03	3	82.83	11	82.71	84.80	-8	8,065	-0.10%
2020/01/31	12	87.02	3	86.57	86.50	9	8,256	0.11%
2020/01/30	27	87.64	3	86.90	86.60	24	8,282	0.29%
2020/01/20	3	96.17	12	95.42	96.20	-9	8,158	-0.11%
2020/01/17	7	95.61	2	96.10	95.00	5	8,174	0.06%
2020/01/16	3	96.10	13	96.49	96.60	-10	8,264	-0.12%
2020/01/15	15	96.39	0	0.00	95.50	15	8,159	0.18%
2020/01/14	8	99.25	6	98.23	98.30	2	8,055	0.02%
2020/01/13	0	0.00	60	97.33	98.20	-60	7,961	-0.75%
2020/01/10	23	99.08	1	101.50	97.00	22	7,897	0.28%
2020/01/09	1	99.90	21	100.09	100.50	-20	7,686	-0.26%
2020/01/08	93	99.19	4	100.75	97.40	89	7,556	1.18%
2020/01/07	17	99.38	13	99.38	99.20	4	7,403	0.05%
2020/01/06	28	105.07	34	106.37	103.00	-6	7,077	-0.08%
2020/01/03	30	103.20	13	104.69	104.50	17	6,656	0.26%
2020/01/02	14	110.18	8	111.19	108.50	6	6,306	0.10%
2019/12/31	9	106.56	14	107.00	108.00	-5	6,011	-0.08%
2019/12/30	3	106.00	4	106.88	105.50	-1	5,801	-0.02%
2019/12/27	9	106.00	10	107.50	106.00	-1	5,576	-0.02%
2019/12/26	13	106.35	15	105.77	106.50	-2	5,269	-0.04%
2019/12/25	19	99.16	11	99.68	101.50	8	4,672	0.17%
2019/12/24	6	96.28	4	97.00	96.50	2	4,318	0.05%
2019/12/23	13	96.20	25	96.82	95.80	-12	4,028	-0.30%
2019/12/20	13	88.04	23	87.72	88.90	-10	3,572	-0.28%
2019/12/19	10	86.86	6	86.98	85.60	4	3,250	0.12%
2019/12/18	0	0.00	7	86.53	86.50	-7	3,126	-0.22%
2019/12/17	12	86.43	22	85.78	86.00	-10	3,007	-0.33%
2019/12/16	2	82.30	9	81.91	82.80	-7	2,674	-0.26%
2019/12/13	5	79.90	0	0.00	79.10	5	2,585	0.19%
2019/12/12	6	80.85	6	81.48	80.20	0	2,560	0.00%
2019/12/10	1	78.50	1	79.10	79.20	0	2,462	0.00%
2019/12/09	0	0.00	1	79.00	78.90	-1	2,476	-0.04%
2019/12/05	1	78.90	3	79.10	78.70	-2	2,519	-0.08%
2019/12/04	0	0.00	1	76.70	77.10	-1	2,481	-0.04%
2019/12/03	1	77.10	0	0.00	77.10	1	2,497	0.04%
2019/12/02	1	78.20	1	77.40	77.40	0	2,515	0.00%
2019/11/29	2	77.80	2	78.40	78.40	0	2,554	0.00%
2019/11/28	1	77.90	0	0.00	77.80	1	2,560	0.04%
2019/11/27	3	78.27	1	78.70	78.70	2	2,591	0.08%
2019/11/26	0	0.00	2	78.75	78.90	-2	2,729	-0.07%
2019/11/25	3	77.43	1	77.10	77.40	2	2,839	0.07%
2019/11/21	2	75.65	1	76.20	76.50	1	2,896	0.03%
2019/11/20	2	76.60	0	0.00	76.60	2	2,931	0.07%
2019/11/19	1	77.80	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.10	0	0.00	78.10	1	2,988	0.03%
2019/11/15	1	77.80	1	78.40	78.20	0	3,030	0.00%
2019/11/14	1	77.80	0	0.00	77.70	1	3,075	0.03%
2019/11/12	1	79.80	1	79.50	80.10	0	3,145	0.00%
2019/11/11	3	80.47	0	0.00	79.70	3	3,175	0.09%
2019/11/06	1	84.30	2	84.20	84.20	-1	3,240	-0.03%
2019/11/05	4	85.50	6	86.27	85.20	-2	3,239	-0.06%
2019/11/04	4	85.40	7	85.94	85.40	-3	3,240	-0.09%
2019/11/01	6	84.58	5	85.00	85.30	1	3,225	0.03%
2019/10/31	3	84.13	12	84.58	84.00	-9	3,225	-0.28%
2019/10/30	17	85.52	18	86.15	84.90	-1	3,181	-0.03%
2019/10/29	1	83.20	7	83.67	84.80	-6	2,957	-0.20%
2019/10/28	9	82.14	1	82.90	82.10	8	2,908	0.28%
2019/10/25	0	0.00	3	85.47	83.00	-3	2,909	-0.10%
2019/10/24	4	83.83	21	82.88	84.30	-17	2,857	-0.59%
2019/10/23	3	81.30	1	81.20	81.10	2	2,728	0.07%
2019/10/17	14	80.11	1	80.10	79.80	13	2,838	0.46%
2019/10/16	2	80.15	1	80.20	79.80	1	2,929	0.03%
2019/10/14	0	0.00	2	79.25	78.90	-2	3,284	-0.06%
2019/10/09	2	79.25	0	0.00	79.00	2	3,275	0.06%
2019/10/07	0	0.00	1	82.20	81.10	-1	3,333	-0.03%
2019/10/03	2	80.80	0	0.00	80.60	2	3,366	0.06%
2019/10/02	0	0.00	1	81.20	81.50	-1	3,389	-0.03%
2019/10/01	0	0.00	2	79.75	80.60	-2	3,381	-0.06%
2019/09/27	1	78.40	6	78.78	78.30	-5	3,409	-0.15%
2019/09/25	2	79.45	2	79.50	79.30	0	3,539	0.00%
2019/09/24	1	81.30	0	0.00	81.20	1	3,690	0.03%
2019/09/23	2	81.40	0	0.00	81.00	2	3,757	0.05%
2019/09/20	6	80.00	2	80.25	80.70	4	4,061	0.10%
2019/09/19	1	80.70	0	0.00	80.40	1	4,033	0.02%
2019/09/18	4	81.85	1	81.50	81.50	3	4,017	0.07%
2019/09/17	1	81.90	1	82.40	81.90	0	4,030	0.00%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/11	1	82.60	0	0.00	82.30	1	4,240	0.02%
2019/09/10	2	82.45	10	81.90	82.30	-8	4,277	-0.19%
2019/09/09	3	83.97	2	83.80	83.60	1	4,317	0.02%
2019/09/06	1	85.40	1	86.50	85.30	0	4,528	0.00%
2019/09/05	0	0.00	1	86.40	85.90	-1	4,789	-0.02%
2019/09/03	3	85.37	2	86.85	84.70	1	4,841	0.02%
2019/08/30	4	86.18	2	86.50	85.70	2	4,851	0.04%
2019/08/29	13	87.55	6	86.97	86.10	7	4,820	0.15%
2019/08/28	3	86.87	5	86.16	87.70	-2	4,687	-0.04%
2019/08/27	0	0.00	3	84.03	84.00	-3	4,565	-0.07%
2019/08/26	3	83.17	1	83.30	82.00	2	4,579	0.04%
2019/08/23	6	85.88	3	86.83	85.10	3	4,534	0.07%
2019/08/22	5	86.04	3	86.60	85.80	2	4,491	0.04%
2019/08/21	3	85.33	2	85.50	85.30	1	4,431	0.02%
2019/08/20	0	0.00	3	85.67	85.30	-3	4,411	-0.07%
2019/08/19	5	84.84	4	84.95	84.10	1	4,378	0.02%
2019/08/16	6	83.78	9	84.22	85.00	-3	4,345	-0.07%
2019/08/15	0	0.00	1	80.90	82.60	-1	4,266	-0.02%
2019/08/14	1	81.60	6	82.20	82.30	-5	4,258	-0.12%
2019/08/13	4	81.35	0	0.00	80.70	4	4,238	0.09%
2019/08/12	1	82.70	4	81.25	82.90	-3	4,208	-0.07%
2019/08/08	2	79.00	4	79.45	79.50	-2	4,154	-0.05%
2019/08/07	3	78.47	2	79.50	78.00	1	4,167	0.02%
2019/08/06	2	76.05	2	74.90	79.50	0	4,196	0.00%
2019/08/05	5	79.28	0	0.00	78.00	5	4,198	0.12%
2019/08/02	3	81.10	124	79.80	80.60	-121	4,196	-2.88%	大賣/鉅額交易
2019/08/01	0	0.00	1	83.00	82.70	-1	4,210	-0.02%
2019/07/31	123	82.63	0	0.00	83.40	123	4,220	2.91%	大買/鉅額交易
2019/07/30	2	82.75	126	82.04	81.80	-124	4,191	-2.96%	大賣/鉅額交易
2019/07/29	2	85.55	1	85.10	85.10	1	4,203	0.02%
2019/07/26	0	0.00	1	85.60	85.40	-1	4,270	-0.02%
2019/07/25	3	85.43	7	85.11	86.00	-4	4,275	-0.09%
2019/07/24	10	84.09	3	85.10	84.30	7	4,282	0.16%
2019/07/22	8	85.24	26	85.00	84.90	-18	4,351	-0.41%
2019/07/19	0	0.00	3	85.30	85.00	-3	4,365	-0.07%
2019/07/18	4	87.00	5	86.48	85.00	-1	4,337	-0.02%
2019/07/17	33	90.04	7	90.41	87.20	26	4,321	0.60%
2019/07/16	2	87.15	1	87.00	86.80	1	4,094	0.02%
2019/07/15	3	85.83	2	85.95	86.00	1	4,122	0.02%
2019/07/12	5	85.88	2	85.65	85.80	3	4,268	0.07%
2019/07/11	26	86.80	4	86.85	86.00	22	4,338	0.51%
2019/07/10	101	85.96	0	0.00	86.40	101	4,383	2.30%	大買/鉅額交易
2019/07/09	2	84.40	2	85.05	84.00	0	4,450	0.00%
2019/07/08	2	85.20	1	85.00	85.10	1	4,593	0.02%
2019/07/05	5	86.24	2	86.40	86.40	3	4,668	0.06%
2019/07/04	2	85.75	5	86.14	86.00	-3	4,777	-0.06%
2019/07/03	1	87.00	6	87.88	87.00	-5	4,814	-0.10%
2019/07/02	6	88.67	1	88.60	88.50	5	4,827	0.10%
2019/07/01	7	91.34	7	91.36	89.70	0	4,829	0.00%
2019/06/28	12	86.73	5	86.12	86.90	7	4,801	0.15%
2019/06/27	20	86.44	29	87.09	86.90	-9	5,131	-0.18%
2019/06/26	4	81.53	5	81.90	82.40	-1	4,997	-0.02%
2019/06/25	2	81.20	2	81.95	81.30	0	5,226	0.00%
2019/06/24	5	81.98	25	81.44	82.70	-20	5,489	-0.36%
2019/06/21	16	83.43	105	83.02	80.80	-89	6,009	-1.48%	大賣/
2019/06/20	27	83.78	22	83.17	84.00	5	6,228	0.08%
2019/06/19	6	82.28	17	82.64	82.20	-11	6,977	-0.16%
2019/06/18	13	81.95	1	82.40	80.80	12	7,536	0.16%
2019/06/17	4	81.10	19	82.21	83.00	-15	7,921	-0.19%
2019/06/14	17	82.05	5	81.86	81.60	12	7,923	0.15%
2019/06/13	17	80.87	12	80.84	80.40	5	7,774	0.06%
2019/06/12	7	74.71	1	75.00	76.00	6	7,605	0.08%
2019/06/11	30	74.70	3	74.10	74.10	27	7,906	0.34%
2019/06/10	70	72.23	2	72.60	73.50	68	8,015	0.85%
2019/06/06	2	71.05	1	71.70	70.00	1	8,052	0.01%
2019/06/05	1	72.80	1	72.90	72.30	0	8,025	0.00%
2019/06/04	1	72.20	2	72.75	72.10	-1	8,039	-0.01%
2019/06/03	2	72.20	1	72.20	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	2	72.75	0	0.00	73.10	2	8,167	0.02%
2019/05/29	1	71.70	2	72.20	72.20	-1	8,229	-0.01%
2019/05/28	0	0.00	1	73.20	72.70	-1	8,263	-0.01%
2019/05/27	3	72.33	1	73.10	72.30	2	8,334	0.02%
2019/05/24	1	72.70	1	73.70	72.60	0	8,468	0.00%
2019/05/23	2	72.95	1	73.40	72.90	1	8,607	0.01%
2019/05/22	7	76.63	0	0.00	75.50	7	9,113	0.08%
2019/05/21	3	76.30	2	75.75	77.30	1	9,173	0.01%
2019/05/20	3	75.30	4	75.40	75.20	-1	9,297	-0.01%
2019/05/17	4	75.93	1	77.70	75.00	3	9,366	0.03%
2019/05/16	2	78.65	0	0.00	78.00	2	9,375	0.02%
2019/05/15	3	80.27	13	80.47	80.00	-10	9,406	-0.11%
2019/05/14	2	76.45	4	78.73	80.60	-2	9,518	-0.02%
2019/05/13	2	79.30	2	79.70	78.50	0	9,507	0.00%
2019/05/10	2	81.50	1	82.90	81.50	1	9,510	0.01%
2019/05/09	4	83.43	0	0.00	82.00	4	9,554	0.04%
2019/05/08	2	83.60	4	84.65	85.40	-2	9,574	-0.02%
2019/05/07	2	86.65	1	86.50	86.00	1	9,573	0.01%
2019/05/06	4	86.68	1	86.00	85.70	3	9,611	0.03%
2019/05/03	4	89.75	7	89.96	89.70	-3	9,571	-0.03%
2019/05/02	4	87.45	4	87.85	88.00	0	9,524	0.00%
2019/04/30	3	86.87	6	86.22	88.30	-3	9,544	-0.03%
2019/04/29	4	86.23	2	85.45	85.50	2	9,591	0.02%
2019/04/26	3	87.33	0	0.00	87.50	3	9,773	0.03%
2019/04/25	0	0.00	1	91.90	91.40	-1	9,894	-0.01%
2019/04/24	2	91.10	3	90.93	90.80	-1	9,943	-0.01%
2019/04/23	2	90.30	3	90.30	90.40	-1	10,073	-0.01%
2019/04/22	1	91.00	3	92.57	92.00	-2	10,362	-0.02%
2019/04/19	3	92.37	3	91.30	91.30	0	10,529	0.00%
2019/04/18	16	93.17	9	92.19	92.50	7	10,755	0.07%
2019/04/17	4	91.43	3	90.93	91.20	1	10,669	0.01%
2019/04/16	2	91.80	5	93.06	92.20	-3	10,632	-0.03%
2019/04/15	2	92.30	6	92.77	93.60	-4	10,584	-0.04%
2019/04/12	9	92.79	10	94.09	91.50	-1	10,511	-0.01%
2019/04/11	6	96.08	4	97.68	94.80	2	10,375	0.02%
2019/04/10	5	97.08	34	96.79	96.30	-29	10,308	-0.28%
2019/04/09	34	97.49	3	97.83	96.10	31	10,267	0.30%
2019/04/08	5	97.98	2	98.45	96.50	3	10,221	0.03%
2019/04/03	3	97.70	0	0.00	97.50	3	10,114	0.03%
2019/04/02	4	97.93	8	98.55	98.80	-4	10,066	-0.04%
2019/04/01	22	100.27	15	101.05	97.40	7	9,895	0.07%
2019/03/29	5	96.92	12	97.76	98.40	-7	9,486	-0.07%
2019/03/28	5	96.52	3	97.70	96.40	2	9,346	0.02%
2019/03/27	19	97.42	6	97.35	97.70	13	9,125	0.14%
2019/03/26	15	99.17	24	99.55	99.10	-9	8,857	-0.10%
2019/03/25	9	93.08	26	92.60	95.60	-17	8,350	-0.20%
2019/03/22	24	94.98	20	94.65	94.60	4	8,080	0.05%
2019/03/21	17	88.59	40	88.89	90.50	-23	7,287	-0.32%
2019/03/20	11	85.35	13	84.73	82.30	-2	6,741	-0.03%
2019/03/19	1	79.80	7	79.53	80.20	-6	6,353	-0.09%
2019/03/18	6	79.20	11	80.15	78.80	-5	6,301	-0.08%
2019/03/15	4	79.18	9	79.34	78.80	-5	6,244	-0.08%
2019/03/14	47	79.88	49	79.93	80.10	-2	6,161	-0.03%
2019/03/13	4	78.08	16	78.25	79.10	-12	5,920	-0.20%
2019/03/12	4	76.40	18	76.78	75.60	-14	5,834	-0.24%
2019/03/11	0	0.00	28	74.89	74.90	-28	5,819	-0.48%
2019/03/08	1	74.80	0	0.00	74.80	1	5,987	0.02%
2019/03/07	9	75.88	3	76.90	75.60	6	6,020	0.10%
2019/03/06	31	78.01	5	78.14	77.40	26	6,106	0.43%
2019/03/05	24	78.58	13	77.89	77.20	11	6,139	0.18%
2019/03/04	5	77.92	4	79.05	77.00	1	6,128	0.02%
2019/02/27	1	76.80	2	77.45	77.20	-1	6,089	-0.02%
2019/02/26	4	78.25	0	0.00	77.50	4	6,118	0.07%
2019/02/25	6	79.98	5	79.74	79.20	1	6,320	0.02%
2019/02/22	7	78.77	2	78.55	78.80	5	6,205	0.08%
2019/02/21	28	79.51	14	78.63	79.70	14	6,066	0.23%
2019/02/20	2	75.10	2	76.20	74.20	0	5,579	0.00%
2019/02/19	6	75.32	4	75.30	75.00	2	5,591	0.04%
2019/02/18	0	0.00	4	74.08	74.50	-4	5,466	-0.07%
2019/02/15	3	73.17	130	73.47	72.50	-127	5,404	-2.35%	大賣/鉅額交易
2019/02/14	1	75.50	22	74.95	74.10	-21	5,410	-0.39%
2019/02/13	85	76.83	36	74.93	74.80	49	5,440	0.90%
2019/02/12	101	75.28	0	0.00	75.00	101	5,329	1.90%	大買/鉅額交易
2019/02/11	3	74.80	0	0.00	74.80	3	5,362	0.06%
2019/01/30	6	74.25	45	74.15	73.50	-39	5,743	-0.68%
2019/01/29	5	73.66	1	74.10	74.00	4	6,050	0.07%
2019/01/28	1	72.70	2	72.90	72.70	-1	6,021	-0.02%
2019/01/25	19	73.77	5	73.92	73.20	14	6,071	0.23%
2019/01/24	0	0.00	9	73.00	72.50	-9	6,106	-0.15%
2019/01/23	31	73.56	1	73.60	72.50	30	6,125	0.49%
2019/01/22	1	73.40	1	73.50	73.00	0	6,136	0.00%
2019/01/21	4	74.25	4	74.15	73.80	0	6,157	0.00%
2019/01/18	8	74.91	8	75.36	74.30	0	6,148	0.00%
2019/01/17	10	74.71	9	75.71	72.70	1	5,990	0.02%
2019/01/16	3	74.43	5	74.50	74.10	-2	5,890	-0.03%
2019/01/15	3	74.77	1	73.80	75.50	2	5,839	0.03%
2019/01/14	13	74.70	18	75.02	75.10	-5	5,709	-0.09%
2019/01/11	16	72.40	15	72.90	71.80	1	5,386	0.02%
2019/01/10	13	71.64	8	69.94	71.50	5	5,164	0.10%
2019/01/09	3	68.57	2	68.60	67.60	1	4,877	0.02%
2019/01/08	0	0.00	4	67.23	68.50	-4	4,827	-0.08%
2019/01/07	4	66.65	4	66.68	66.40	0	4,801	0.00%
2019/01/04	2	63.70	1	62.60	64.00	1	4,813	0.02%
2019/01/03	3	65.57	0	0.00	65.30	3	4,893	0.06%
2019/01/02	2	66.60	8	67.08	67.00	-6	4,968	-0.12%
2018/12/28	4	66.08	12	66.38	66.20	-8	4,990	-0.16%
2018/12/27	3	65.00	4	64.93	65.20	-1	4,989	-0.02%
2018/12/26	1	62.80	0	0.00	62.70	1	4,986	0.02%
2018/12/25	1	63.70	2	64.00	63.70	-1	5,055	-0.02%
2018/12/24	0	0.00	1	65.00	65.00	-1	5,187	-0.02%
2018/12/22	5	64.00	0	0.00	63.80	5	5,205	0.10%
2018/12/21	3	63.40	2	64.05	64.60	1	5,238	0.02%
2018/12/20	2	64.30	2	65.30	64.50	0	5,217	0.00%
2018/12/19	1	66.50	0	0.00	66.30	1	5,225	0.02%
2018/12/18	3	67.33	3	68.00	66.70	0	5,263	0.00%
2018/12/17	1	68.70	3	67.80	68.60	-2	5,355	-0.04%
2018/12/14	1	67.50	7	67.79	67.50	-6	5,358	-0.11%
2018/12/13	7	67.83	4	68.45	67.40	3	5,338	0.06%
2018/12/12	1	67.00	6	66.43	67.70	-5	5,285	-0.09%
2018/12/11	1	63.80	2	64.65	64.60	-1	5,251	-0.02%
2018/12/10	7	63.67	5	63.66	63.50	2	5,277	0.04%
2018/12/07	2	65.60	2	65.60	65.60	0	5,273	0.00%
2018/12/06	11	66.34	4	66.45	64.70	7	5,302	0.13%
2018/12/05	9	67.54	2	67.60	66.90	7	5,326	0.13%
2018/12/04	3	69.33	4	70.10	69.90	-1	5,422	-0.02%
2018/12/03	4	69.88	7	69.67	69.80	-3	5,413	-0.06%
2018/11/30	3	66.70	9	66.98	66.70	-6	5,250	-0.11%
2018/11/29	14	67.87	23	68.39	66.50	-9	5,216	-0.17%
2018/11/28	20	67.60	3	67.77	68.00	17	5,100	0.33%
2018/11/27	1	65.00	4	66.43	66.90	-3	5,032	-0.06%
2018/11/26	2	65.05	2	65.55	65.00	0	4,961	0.00%
2018/11/23	4	64.40	4	64.45	64.40	0	4,940	0.00%
2018/11/22	13	65.71	13	67.04	64.10	0	4,887	0.00%
2018/11/21	0	0.00	2	62.20	63.60	-2	4,645	-0.04%
2018/11/20	1	62.80	1	62.70	62.90	0	4,632	0.00%
2018/11/19	4	63.43	4	63.33	63.50	0	4,629	0.00%
2018/11/16	6	63.08	13	63.48	62.60	-7	4,624	-0.15%
2018/11/14	3	61.23	3	61.90	60.80	0	4,587	0.00%
2018/11/13	4	58.50	7	59.87	62.20	-3	4,617	-0.06%
2018/11/12	9	63.12	8	62.71	61.10	1	4,614	0.02%
2018/11/09	0	0.00	1	61.60	62.00	-1	4,641	-0.02%
2018/11/08	3	62.83	3	62.20	61.80	0	4,694	0.00%
2018/11/07	15	62.03	12	61.46	63.00	3	4,732	0.06%
2018/11/06	17	64.86	4	64.30	62.50	13	4,522	0.29%
2018/11/05	1	59.80	5	59.26	60.60	-4	4,226	-0.09%
2018/11/02	2	58.35	2	59.10	58.20	0	4,408	0.00%
2018/11/01	8	58.41	3	57.83	57.90	5	4,733	0.11%
2018/10/31	2	54.35	4	55.03	55.40	-2	4,905	-0.04%
2018/10/30	3	53.13	8	51.76	52.40	-5	4,885	-0.10%
2018/10/29	2	54.35	3	54.17	54.00	-1	4,862	-0.02%
2018/10/26	8	57.73	7	55.23	54.80	1	4,844	0.02%
2018/10/25	6	56.87	4	57.73	56.80	2	4,816	0.04%
2018/10/24	5	60.08	7	59.94	60.20	-2	4,759	-0.04%
2018/10/23	1	59.80	0	0.00	58.00	1	4,734	0.02%
2018/10/22	1	60.00	1	60.90	60.90	0	4,739	0.00%
2018/10/19	5	58.48	2	57.80	59.70	3	4,740	0.06%
2018/10/18	0	0.00	1	58.50	58.50	-1	4,744	-0.02%
2018/10/17	0	0.00	2	59.50	58.50	-2	4,821	-0.04%
2018/10/16	1	58.70	0	0.00	57.80	1	4,898	0.02%
2018/10/15	6	57.42	8	57.56	57.80	-2	5,034	-0.04%
2018/10/12	3	55.97	6	56.23	57.40	-3	5,083	-0.06%
2018/10/11	7	55.16	7	55.14	54.50	0	5,070	0.00%
2018/10/09	10	60.97	10	60.77	60.50	0	5,094	0.00%
2018/10/08	4	65.83	0	0.00	64.80	4	5,036	0.08%
2018/10/05	5	67.86	11	67.31	67.00	-6	5,060	-0.12%
2018/10/04	0	0.00	2	70.70	70.20	-2	5,118	-0.04%
2018/10/03	2	71.30	1	70.20	70.00	1	5,118	0.02%
2018/10/02	4	74.45	7	75.76	73.50	-3	5,095	-0.06%
2018/10/01	1	73.10	0	0.00	73.30	1	5,000	0.02%
2018/09/28	4	72.40	2	73.00	72.30	2	5,050	0.04%
2018/09/27	1	71.60	0	0.00	71.70	1	5,147	0.02%
2018/09/26	2	71.60	1	71.50	71.40	1	5,164	0.02%
2018/09/25	4	71.20	2	71.40	72.20	2	5,172	0.04%
2018/09/21	4	69.05	4	68.93	70.20	0	5,170	0.00%
2018/09/20	2	70.90	2	71.45	70.70	0	5,080	0.00%
2018/09/19	0	0.00	2	70.95	70.20	-2	5,087	-0.04%
2018/09/18	3	69.70	1	69.20	70.00	2	5,141	0.04%
2018/09/17	0	0.00	1	72.20	71.70	-1	5,179	-0.02%
2018/09/14	3	70.97	5	70.32	71.70	-2	5,216	-0.04%
2018/09/13	4	68.75	4	69.00	68.50	0	5,236	0.00%
2018/09/12	3	69.50	1	68.50	69.20	2	5,278	0.04%
2018/09/11	3	70.80	9	70.47	70.70	-6	5,357	-0.11%
2018/09/10	9	70.76	2	70.50	69.30	7	5,325	0.13%
2018/09/07	2	77.75	1	79.80	77.00	1	5,431	0.02%
2018/09/05	1	80.20	1	80.00	80.20	0	5,869	0.00%
2018/09/03	2	79.50	1	81.10	78.70	1	6,833	0.01%
2018/08/31	0	0.00	1	80.10	80.80	-1	7,235	-0.01%
2018/08/30	1	80.50	3	80.83	80.70	-2	7,340	-0.03%
2018/08/29	6	80.42	4	80.48	80.40	2	7,524	0.03%
2018/08/28	2	80.90	0	0.00	80.60	2	7,796	0.03%
2018/08/27	0	0.00	5	79.82	80.40	-5	7,822	-0.06%
2018/08/24	2	78.30	0	0.00	78.60	2	7,863	0.03%
2018/08/23	3	80.20	2	81.15	79.30	1	7,938	0.01%
2018/08/22	3	79.43	1	79.30	80.10	2	7,956	0.03%
2018/08/21	3	79.40	3	80.03	79.70	0	8,028	0.00%
2018/08/17	11	81.35	10	79.50	79.50	1	8,203	0.01%
2018/08/16	13	77.58	11	78.61	80.00	2	8,362	0.02%
2018/08/15	4	80.43	1	80.90	80.00	3	8,296	0.04%
2018/08/14	7	81.26	1	81.90	81.60	6	8,375	0.07%
2018/08/13	5	83.08	8	82.89	82.60	-3	8,370	-0.04%
2018/08/10	5	90.06	5	91.00	88.30	0	8,213	0.00%
2018/08/09	16	90.28	8	90.68	90.80	8	8,330	0.10%
2018/08/08	7	89.20	14	90.14	92.20	-7	8,183	-0.09%
2018/08/07	8	85.16	5	83.30	83.90	3	7,839	0.04%
2018/08/06	3	87.77	4	87.85	88.00	-1	7,689	-0.01%
2018/08/02	5	88.44	1	88.60	88.10	4	7,787	0.05%
2018/08/01	2	91.40	2	90.70	89.10	0	7,823	0.00%
2018/07/30	36	91.86	34	89.79	89.70	2	7,938	0.03%
2018/07/27	3	89.33	3	89.50	89.20	0	7,938	0.00%
2018/07/26	2	88.15	0	0.00	88.10	2	7,950	0.03%
2018/07/25	3	89.13	0	0.00	88.50	3	7,991	0.04%
2018/07/24	6	88.00	5	87.86	89.00	1	8,123	0.01%
2018/07/23	9	89.41	6	88.97	89.50	3	8,134	0.04%
2018/07/20	1	91.80	3	92.80	92.20	-2	8,180	-0.02%
2018/07/19	4	92.75	23	92.37	91.10	-19	8,116	-0.23%
2018/07/17	20	93.20	4	93.33	91.90	16	8,406	0.19%
2018/07/16	1	91.50	2	91.45	91.70	-1	8,455	-0.01%
2018/07/13	2	91.60	4	91.90	91.00	-2	8,549	-0.02%
2018/07/12	9	91.28	19	90.98	91.50	-10	8,961	-0.11%
2018/07/10	0	0.00	1	89.30	88.90	-1	9,647	-0.01%
2018/07/09	2	88.15	2	88.50	87.30	0	9,676	0.00%
2018/07/06	6	87.77	5	87.98	89.40	1	9,702	0.01%
2018/07/05	12	88.75	3	90.43	86.00	9	9,703	0.09%
2018/07/04	2	90.75	1	90.00	90.20	1	9,695	0.01%
2018/07/03	6	90.83	0	0.00	90.50	6	9,676	0.06%
2018/07/02	4	93.23	2	96.10	92.00	2	9,669	0.02%
2018/06/29	1	93.00	2	93.55	94.00	-1	9,665	-0.01%
2018/06/28	3	92.03	1	92.00	91.70	2	9,635	0.02%
2018/06/27	4	92.90	4	91.15	90.90	0	9,654	0.00%
2018/06/26	8	91.48	5	91.88	92.50	3	9,635	0.03%
2018/06/25	3	96.40	1	93.70	93.30	2	9,602	0.02%
2018/06/22	5	96.88	4	96.45	96.80	1	9,646	0.01%
2018/06/21	5	100.08	0	0.00	98.50	5	9,690	0.05%
2018/06/20	6	100.60	6	99.25	99.00	0	9,823	0.00%
2018/06/19	2	102.75	3	104.83	102.00	-1	9,921	-0.01%
2018/06/15	8	108.31	13	111.96	107.00	-5	10,086	-0.05%
2018/06/14	5	109.70	6	110.00	110.00	-1	10,122	-0.01%
2018/06/13	8	112.56	5	113.80	109.50	3	10,003	0.03%
2018/06/12	15	112.73	3	112.33	111.50	12	9,896	0.12%
2018/06/11	22	111.27	8	111.50	111.00	14	9,973	0.14%
2018/06/08	29	102.03	41	106.87	107.50	-12	9,426	-0.13%
2018/06/07	3	98.70	4	99.23	97.90	-1	9,122	-0.01%
2018/06/06	25	102.06	24	99.67	99.30	1	9,083	0.01%
2018/06/05	9	99.54	29	98.16	98.90	-20	9,182	-0.22%
2018/06/04	2	96.20	16	97.00	95.30	-14	8,960	-0.16%
2018/06/01	9	95.36	8	95.64	94.70	1	9,016	0.01%
2018/05/31	3	94.10	47	95.32	94.70	-44	9,096	-0.48%
2018/05/30	2	93.55	4	93.58	93.20	-2	9,150	-0.02%
2018/05/29	7	96.73	8	97.06	95.50	-1	9,289	-0.01%
2018/05/28	4	96.58	5	96.38	95.90	-1	9,717	-0.01%
2018/05/25	9	96.42	7	96.99	95.20	2	9,996	0.02%
2018/05/24	9	95.59	18	95.02	95.00	-9	9,908	-0.09%
2018/05/23	6	92.22	4	92.15	92.10	2	9,867	0.02%
2018/05/22	7	94.51	4	95.13	92.50	3	9,902	0.03%
2018/05/21	4	91.90	17	92.51	92.50	-13	9,906	-0.13%
2018/05/18	50	92.00	2	90.75	90.20	48	9,899	0.48%
2018/05/17	10	92.55	11	93.85	92.20	-1	10,010	-0.01%
2018/05/16	2	89.85	21	89.56	90.00	-19	9,969	-0.19%
2018/05/15	0	0.00	2	88.60	88.30	-2	10,102	-0.02%
2018/05/14	6	89.22	4	88.83	88.60	2	10,327	0.02%
2018/05/11	10	92.11	8	91.49	90.00	2	10,396	0.02%
2018/05/10	4	91.60	7	91.34	91.30	-3	10,518	-0.03%
2018/05/09	6	91.82	4	92.43	90.30	2	10,770	0.02%
2018/05/08	5	91.20	2	91.05	90.70	3	10,944	0.03%
2018/05/07	3	92.03	10	92.79	92.30	-7	11,138	-0.06%
2018/05/04	3	89.33	3	90.33	89.80	0	11,659	0.00%
2018/05/03	6	90.00	2	89.85	89.20	4	11,957	0.03%
2018/05/02	2	91.25	3	90.83	90.40	-1	12,704	-0.01%
2018/04/30	6	89.15	47	89.38	92.40	-41	13,070	-0.31%
2018/04/27	5	90.80	4	89.58	91.00	1	12,940	0.01%
2018/04/26	7	92.40	6	90.87	89.90	1	12,914	0.01%
2018/04/25	10	94.63	11	94.72	95.30	-1	12,840	-0.01%
2018/04/24	12	96.08	9	96.83	95.00	3	12,816	0.02%
2018/04/23	22	100.25	6	100.95	99.50	16	12,740	0.13%
2018/04/20	40	106.26	17	108.06	106.50	23	12,537	0.18%
2018/04/19	10	107.20	16	107.63	106.50	-6	12,413	-0.05%
2018/04/18	55	111.53	27	111.96	107.00	28	12,497	0.22%
2018/04/17	46	109.53	67	110.49	109.50	-21	12,046	-0.17%
2018/04/16	42	103.92	7	104.21	104.00	35	11,418	0.31%
2018/04/13	0	0.00	2	103.50	102.50	-2	11,333	-0.02%
2018/04/12	6	102.58	2	102.75	102.00	4	11,311	0.04%
2018/04/11	6	104.83	1	101.50	101.50	5	11,358	0.04%
2018/04/10	5	103.60	10	104.25	103.00	-5	11,373	-0.04%
2018/04/09	2	101.00	0	0.00	100.50	2	11,333	0.02%
2018/04/03	5	100.50	0	0.00	100.50	5	11,428	0.04%
2018/04/02	1	102.00	1	103.50	101.50	0	11,484	0.00%
2018/03/31	4	102.38	4	102.50	102.50	0	11,617	0.00%
2018/03/30	12	103.38	12	103.63	102.50	0	11,741	0.00%
2018/03/29	7	104.86	6	103.58	103.00	1	11,891	0.01%
2018/03/28	2	104.00	29	104.55	104.00	-27	11,923	-0.23%
2018/03/27	5	105.00	8	105.94	105.00	-3	11,935	-0.03%
2018/03/26	6	104.33	12	104.92	104.00	-6	11,928	-0.05%
2018/03/23	36	101.49	33	103.39	103.50	3	11,928	0.03%
2018/03/22	56	111.47	24	109.50	107.50	32	11,923	0.27%
2018/03/21	17	111.09	14	111.64	111.50	3	11,799	0.03%
2018/03/20	16	110.97	20	112.28	108.50	-4	11,627	-0.03%
2018/03/19	5	110.30	7	110.36	111.50	-2	11,530	-0.02%
2018/03/16	11	109.55	13	110.69	109.50	-2	11,568	-0.02%
2018/03/15	12	110.79	16	111.50	109.00	-4	11,700	-0.03%
2018/03/14	2	106.00	3	105.67	107.00	-1	11,310	-0.01%
2018/03/13	11	106.77	7	107.93	106.00	4	11,513	0.03%
2018/03/12	3	105.00	4	105.00	104.50	-1	11,617	-0.01%
2018/03/09	31	107.10	8	109.69	104.50	23	11,812	0.19%
2018/03/08	13	104.38	9	104.00	104.00	4	11,748	0.03%
2018/03/07	3	104.83	5	103.70	103.00	-2	11,836	-0.02%
2018/03/06	11	105.50	3	106.00	106.00	8	11,998	0.07%
2018/03/05	2	106.50	4	108.88	105.50	-2	12,005	-0.02%
2018/03/02	4	107.25	4	107.75	107.50	0	11,990	0.00%
2018/03/01	40	110.89	39	111.09	110.00	1	11,933	0.01%
2018/02/27	4	107.88	26	107.21	110.00	-22	11,587	-0.19%
2018/02/26	3	100.67	1	103.00	100.00	2	11,284	0.02%
2018/02/23	6	101.00	4	103.25	100.50	2	11,390	0.02%
2018/02/22	4	98.98	3	99.70	99.70	1	11,747	0.01%
2018/02/21	2	100.00	4	97.83	100.50	-2	11,855	-0.02%
2018/02/12	15	94.47	1	94.10	93.00	14	11,861	0.12%
2018/02/09	1	88.90	6	93.75	96.00	-5	12,282	-0.04%
2018/02/08	6	95.13	1.2	95.92	96.00	4.8	12,232	0.04%
2018/02/07	27	102.29	23	98.18	97.80	4	12,194	0.03%
2018/02/06	5	101.16	36	102.47	97.80	-31	12,216	-0.25%
2018/02/05	7	108.00	23	108.15	108.50	-16	12,046	-0.13%
2018/02/02	4	113.25	7	113.14	112.50	-3	12,119	-0.02%
2018/02/01	18	118.00	4	119.88	114.00	14	12,158	0.12%
2018/01/31	9	118.61	2	119.00	118.00	7	12,072	0.06%
2018/01/30	3.1	122.03	9	122.44	123.00	-5.9	12,087	-0.05%
2018/01/29	66	119.55	38	122.91	124.00	28	12,033	0.23%
2018/01/26	8	116.50	58	116.39	116.00	-50	11,783	-0.42%
2018/01/25	70.1	111.57	21	113.40	116.00	49.1	11,579	0.42%
2018/01/24	6	100.68	26	103.30	105.50	-20	10,980	-0.18%
2018/01/23	3	97.10	2	97.55	96.10	1	11,090	0.01%
2018/01/22	0	0.00	5	96.96	98.20	-5	11,386	-0.04%
2018/01/19	8	96.39	6	96.75	95.30	2	11,767	0.02%
2018/01/18	7	99.47	12	98.58	97.50	-5	11,898	-0.04%
2018/01/17	11	99.77	6	99.17	99.50	5	12,261	0.04%
2018/01/16	3	98.10	10	98.33	98.60	-7	12,775	-0.05%
2018/01/15	3	97.87	4	98.58	97.80	-1	12,979	-0.01%
2018/01/12	10	98.86	18	98.80	98.00	-8	13,301	-0.06%
2018/01/11	0	0.00	1	95.10	95.30	-1	13,567	-0.01%
2018/01/10	3	94.90	1	95.00	95.00	2	13,922	0.01%
2018/01/09	7	96.89	2	96.60	95.50	5	14,366	0.03%
2018/01/08	5	98.10	4	97.83	97.50	1	14,563	0.01%
2018/01/04	2	100.00	1	100.00	99.70	1	15,107	0.01%
2018/01/03	4	99.18	3	98.87	98.50	1	15,646	0.01%
2018/01/02	2	94.35	1	98.40	98.40	1	16,449	0.01%