亞光 (3019)-國票-中和券商分點個股進出

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

亞光

(3019)

可現股當沖

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

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	64.60	0	0.00	64.30	10	800	1.25%
2024/05/02	0	0.00	11	65.29	65.20	-11	801	-1.37%
2024/04/30	4	64.15	0	0.00	64.20	4	808	0.50%
2024/04/29	0	0.00	5	64.20	64.60	-5	847	-0.59%
2024/04/26	0	0.00	2	63.20	63.20	-2	845	-0.24%
2024/04/25	10	62.90	0	0.00	63.20	10	852	1.17%
2024/04/24	5	63.50	15	63.33	63.50	-10	853	-1.17%
2024/04/23	0	0.00	4	62.20	62.40	-4	870	-0.46%
2024/04/22	1	62.10	0	0.00	62.00	1	875	0.11%
2024/04/19	10	61.80	3	62.90	62.00	7	872	0.80%
2024/04/18	0	0.00	4	63.50	63.80	-4	865	-0.46%
2024/04/17	1	63.30	15	64.00	64.00	-14	864	-1.62%
2024/04/16	11	63.11	0	0.00	63.10	11	858	1.28%
2024/04/15	8	65.29	0	0.00	65.20	8	848	0.94%
2024/04/12	5	66.50	10	66.55	66.50	-5	858	-0.58%
2024/04/11	5	65.70	2	65.70	65.70	3	864	0.35%
2024/04/10	10	66.40	5	67.30	66.30	5	912	0.55%
2024/04/09	5	66.40	5	66.10	66.40	0	913	0.00%
2024/04/08	5	65.60	10	66.40	65.60	-5	912	-0.55%
2024/04/03	10	65.00	11	64.74	65.00	-1	898	-0.11%
2024/04/02	5	64.70	3	64.70	64.70	2	915	0.22%
2024/03/28	10	65.40	10	66.20	65.00	0	1,062	0.00%
2024/03/26	10.3	64.77	1	64.80	64.90	9.3	1,062	0.88%
2024/03/25	5	65.20	11	65.05	65.20	-6	1,064	-0.56%
2024/03/22	5	64.70	5	64.80	64.70	0	1,091	0.00%
2024/03/21	12	64.80	15	64.63	64.80	-3	1,127	-0.27%
2024/03/20	5	64.50	13	64.92	64.50	-8	1,190	-0.67%
2024/03/19	3	63.90	0	0.00	63.90	3	1,389	0.22%
2024/03/18	0	0.00	1	63.90	63.90	-1	1,631	-0.06%
2024/03/15	1	63.70	0	0.00	63.50	1	1,774	0.06%
2024/03/14	5.1	63.81	0	0.00	63.80	5.1	1,777	0.29%
2024/03/13	2	64.10	0	0.00	63.80	2	1,780	0.11%
2024/03/12	0	0.00	12	64.52	64.60	-12	1,793	-0.67%
2024/03/11	0	0.00	1	63.50	63.70	-1	1,794	-0.06%
2024/03/08	5	63.10	11	63.41	63.00	-6	1,796	-0.33%
2024/03/07	6.1	64.34	0	0.00	64.30	6.1	1,783	0.34%
2024/03/06	8	65.40	4	66.30	65.20	4	1,771	0.23%
2024/03/05	13	66.55	11	66.40	66.40	2	1,762	0.11%
2024/03/04	10	66.90	10	66.80	66.90	0	1,769	0.00%
2024/03/01	0	0.00	1	66.90	67.00	-1	1,770	-0.06%
2024/02/29	1	67.20	0	0.00	67.10	1	1,780	0.06%
2024/02/27	17.2	67.29	0	0.00	67.20	17.2	1,804	0.95%
2024/02/26	0	0.00	10	68.70	68.90	-10	1,879	-0.53%
2024/02/23	10	67.75	0	0.00	67.60	10	1,899	0.53%
2024/02/22	5	69.10	6	69.72	68.50	-1	1,899	-0.05%
2024/02/21	5.1	68.38	10	68.60	68.40	-4.9	1,878	-0.26%
2024/02/20	1	67.50	0	0.00	67.10	1	1,864	0.05%
2024/02/19	3	67.90	10	68.10	67.90	-7	1,862	-0.38%
2024/02/16	0	0.00	1	67.30	67.00	-1	1,858	-0.05%
2024/02/15	2	65.80	1	66.30	66.30	1	1,853	0.05%
2024/02/05	14	66.20	14	66.21	66.60	0	1,844	0.00%
2024/02/02	1	66.50	0	0.00	66.00	1	1,840	0.05%
2024/01/31	1	67.10	0	0.00	67.20	1	1,836	0.05%
2024/01/30	10	67.00	0	0.00	66.70	10	1,837	0.54%
2024/01/29	2.1	67.80	2	67.80	67.80	0.1	1,839	0.01%
2024/01/26	1.1	67.44	0	0.00	67.40	1.1	1,861	0.06%
2024/01/25	1	67.80	0	0.00	67.70	1	1,862	0.05%
2024/01/24	6	68.53	0	0.00	68.40	6	1,855	0.32%
2024/01/23	0	0.00	17	68.48	69.20	-17	1,838	-0.92%
2024/01/22	5	66.60	5	66.80	66.60	0	1,792	0.00%
2024/01/19	3	65.90	3	65.80	65.90	0	1,785	0.00%
2024/01/18	5	64.80	12	64.90	64.80	-7	1,777	-0.39%
2024/01/17	10	65.20	0	0.00	64.70	10	1,780	0.56%
2024/01/15	0	0.00	1	66.90	66.70	-1	1,755	-0.06%
2024/01/10	5	66.00	0	0.00	65.90	5	1,774	0.28%
2024/01/08	5	66.70	0	0.00	66.70	5	1,774	0.28%
2024/01/05	0	0.00	5	68.30	67.70	-5	1,761	-0.28%
2024/01/04	45	67.91	11	67.75	67.10	34	1,749	1.94%
2024/01/03	22	69.19	17	69.60	69.40	5	1,707	0.29%
2024/01/02	16	70.66	14	70.77	70.30	2	1,693	0.12%
2023/12/29	41	69.82	45	69.83	70.20	-4	1,683	-0.24%
2023/12/28	37	69.98	35	69.93	69.60	2	1,675	0.12%
2023/12/27	20	70.95	25	71.01	70.60	-5	1,658	-0.30%
2023/12/26	16	71.84	3	72.80	70.60	13	1,639	0.79%
2023/12/25	18	71.47	46	70.84	71.70	-28	1,555	-1.80%
2023/12/22	13	68.52	7	68.60	68.40	6	1,502	0.40%
2023/12/21	17	68.95	13	69.05	68.70	4	1,494	0.27%
2023/12/20	0	0.00	3	69.50	69.50	-3	1,489	-0.20%
2023/12/19	2	69.10	0	0.00	69.20	2	1,476	0.14%
2023/12/18	31	69.30	5.1	69.88	69.10	25.9	1,451	1.79%
2023/12/15	21	71.06	8	71.19	70.40	13	1,416	0.92%
2023/12/14	32	73.30	1	72.80	72.30	31	1,350	2.30%
2023/12/13	11	71.60	18	71.73	72.80	-7	1,139	-0.61%
2023/12/12	1	69.60	18	68.18	69.00	-17	894	-1.90%
2023/12/08	5	65.70	3	65.90	65.50	2	771	0.26%
2023/12/07	7	65.93	15	66.40	65.90	-8	765	-1.04%
2023/12/06	14	66.05	0	0.00	65.50	14	749	1.87%
2023/12/05	20	66.52	21	66.42	66.70	-1	739	-0.14%
2023/12/04	10	66.50	0	0.00	66.30	10	739	1.35%
2023/12/01	5	66.60	0	0.00	66.40	5	734	0.68%
2023/11/30	14	66.45	14	66.89	66.90	0	735	0.00%
2023/11/29	14	66.77	21	66.77	67.00	-7	728	-0.96%
2023/11/28	0	0.00	17	66.18	66.40	-17	718	-2.37%
2023/11/27	10	65.40	0	0.00	65.40	10	719	1.39%
2023/11/24	10	66.40	6	66.23	66.10	4	710	0.56%
2023/11/23	6	67.30	20	67.35	67.30	-14	685	-2.04%
2023/11/22	5	65.10	6	65.52	65.10	-1	603	-0.17%
2023/11/21	5	64.60	2	65.05	64.30	3	575	0.52%
2023/11/20	5	64.40	6	64.42	64.40	-1	563	-0.18%
2023/11/17	2	63.40	4	63.45	63.60	-2	544	-0.37%
2023/11/16	9	63.36	16	63.39	63.40	-7	543	-1.29%
2023/11/15	5	63.10	15	63.17	63.10	-10	538	-1.86%
2023/11/14	10	62.40	5	62.50	62.20	5	532	0.94%
2023/11/13	14	62.43	13	62.34	62.30	1	545	0.18%
2023/11/10	15	62.47	14	62.46	62.00	1	547	0.18%
2023/11/09	13	62.70	13	62.59	62.40	0	553	0.00%
2023/11/08	13	63.38	14	63.39	63.30	-1	580	-0.17%
2023/11/07	20	63.38	20	63.53	63.10	0	588	0.00%
2023/11/06	20	63.38	20	63.45	63.30	0	600	0.00%
2023/10/31	1	60.50	0	0.00	60.50	1	635	0.16%
2023/10/26	5	61.30	1	61.60	60.90	4	712	0.56%
2023/10/25	5	62.00	5	62.30	62.00	0	717	0.00%
2023/10/24	5	61.00	9	60.82	61.00	-4	716	-0.56%
2023/10/23	10	60.75	5	61.20	60.70	5	722	0.69%
2023/10/20	10	60.65	5	60.90	60.90	5	725	0.69%
2023/10/19	6	60.72	6	60.83	60.70	0	735	0.00%
2023/10/18	20	61.45	19	61.47	61.70	1	736	0.14%
2023/10/17	58	62.10	58	62.19	61.60	0	717	0.00%
2023/10/16	41	61.98	41	61.97	61.70	0	729	0.00%
2023/10/12	0	0.00	2	62.05	62.30	-2	743	-0.27%
2023/10/11	1	62.50	0	0.00	61.60	1	757	0.13%
2023/10/06	21	62.64	16	62.64	62.60	5	776	0.64%
2023/10/04	6	62.42	0	0.00	62.50	6	829	0.72%
2023/10/03	7	63.34	5	64.00	63.20	2	885	0.23%
2023/10/02	2	63.30	2	63.20	63.30	0	927	0.00%
2023/09/27	1	62.80	0	0.00	62.60	1	1,004	0.10%
2023/09/26	5	63.10	403	63.19	63.10	-398	1,009	-39.41%	大賣/鉅額交易
2023/09/25	0	0.00	300	63.77	64.10	-300	1,006	-29.80%	大賣/鉅額交易
2023/09/22	1	62.70	337	62.82	63.30	-336	1,016	-33.06%	大賣/鉅額交易
2023/09/21	1	63.20	138	62.80	62.90	-137	1,029	-13.31%	大賣/鉅額交易
2023/09/20	5	64.00	0	0.00	64.00	5	1,027	0.49%
2023/09/15	5	65.10	0	0.00	65.30	5	1,042	0.48%
2023/09/14	5	65.60	5	65.50	65.60	0	1,052	0.00%
2023/09/13	2	64.95	3	65.53	65.00	-1	1,064	-0.09%
2023/09/12	5	64.50	8	64.08	64.50	-3	1,062	-0.28%
2023/09/11	6	63.25	5	63.16	63.10	1	1,134	0.09%
2023/09/07	0	0.00	1	65.40	64.60	-1	1,285	-0.08%
2023/09/06	0	0.00	1	64.50	64.50	-1	1,286	-0.08%
2023/09/05	4	65.15	7	65.20	65.10	-3	1,286	-0.23%
2023/09/04	5	64.30	6	64.22	64.30	-1	1,283	-0.08%
2023/09/01	9	63.74	11	63.75	63.80	-2	1,286	-0.16%
2023/08/31	0	0.00	5	63.90	63.80	-5	1,298	-0.39%
2023/08/29	0	0.00	6	63.17	63.00	-6	1,332	-0.45%
2023/08/28	8	62.40	0	0.00	62.20	8	1,453	0.55%
2023/08/25	1	62.00	0	0.00	62.00	1	1,464	0.07%
2023/08/24	1	62.40	0	0.00	62.40	1	1,466	0.07%
2023/08/23	12	62.59	0	0.00	62.80	12	1,476	0.81%
2023/08/22	9	62.60	0	0.00	62.20	9	1,479	0.61%
2023/08/21	2	62.50	0	0.00	62.70	2	1,481	0.14%
2023/08/18	1	63.10	1	62.20	62.20	0	1,487	0.00%
2023/08/17	6	61.58	5	62.80	62.80	1	1,487	0.07%
2023/08/14	7	62.61	5	62.00	62.00	2	1,480	0.14%
2023/08/10	5	65.10	2	65.00	65.00	3	1,467	0.20%
2023/08/07	0	0.00	12	67.48	67.40	-12	1,454	-0.83%
2023/08/04	11	64.77	10	65.90	65.50	1	1,421	0.07%
2023/08/02	0	0.00	18	66.99	65.70	-18	1,408	-1.28%
2023/07/31	12	64.78	0	0.00	64.10	12	1,335	0.90%
2023/07/28	13	64.58	7	64.50	64.80	6	1,330	0.45%
2023/07/25	1	65.10	0	0.00	65.00	1	1,321	0.08%
2023/07/24	5	64.70	0	0.00	64.50	5	1,318	0.38%
2023/07/21	15	65.70	0	0.00	65.80	15	1,309	1.15%
2023/07/20	1	66.50	0	0.00	66.50	1	1,315	0.08%
2023/07/19	0	0.00	4	67.83	66.30	-4	1,310	-0.31%
2023/07/18	3	66.50	3	66.73	66.30	0	1,307	0.00%
2023/07/17	0	0.00	1	67.30	67.60	-1	1,305	-0.08%
2023/07/14	11	67.70	2	67.45	67.50	9	1,307	0.69%
2023/07/13	0	0.00	7	68.91	67.90	-7	1,311	-0.53%
2023/07/12	7	66.93	0	0.00	67.70	7	1,309	0.53%
2023/07/11	1	68.21	1	68.40	68.30	0	1,300	0.00%
2023/07/10	10	68.70	11	67.48	67.40	-1	1,282	-0.08%
2023/07/07	4	66.63	3	67.20	67.00	1	1,231	0.08%
2023/07/06	0	0.00	1	67.60	67.90	-1	1,194	-0.08%
2023/07/05	8	66.46	3	66.40	66.10	5	1,169	0.43%
2023/07/04	0	0.00	6	65.20	65.30	-6	1,148	-0.52%
2023/06/27	4	64.65	0	0.00	64.40	4	1,133	0.35%
2023/06/21	5	66.80	0	0.00	66.80	5	1,129	0.44%
2023/06/16	0	0.00	1	69.20	68.10	-1	1,122	-0.09%
2023/06/15	1	69.10	0	0.00	68.80	1	1,108	0.09%
2023/06/14	0	0.00	22	68.56	68.00	-22	1,043	-2.11%
2023/06/07	0	0.00	2	66.20	66.10	-2	1,035	-0.19%
2023/06/06	3	65.60	0	0.00	65.60	3	1,075	0.28%
2023/06/05	0	0.00	8	67.10	66.80	-8	1,138	-0.70%
2023/06/02	3	65.90	1	66.20	66.00	2	1,430	0.14%
2023/06/01	17	67.89	22	68.90	66.80	-5	1,630	-0.31%
2023/05/31	0	0.00	6	65.40	65.50	-6	1,517	-0.40%
2023/05/29	0	0.00	10	65.20	65.20	-10	1,514	-0.66%
2023/05/24	1	64.80	0	0.00	64.60	1	1,516	0.07%
2023/05/22	6	64.25	0.5	64.40	64.00	5.6	1,532	0.36%
2023/05/17	0	0.00	9	64.14	64.00	-9	1,533	-0.59%
2023/05/16	5	62.50	0	0.00	62.60	5	1,514	0.33%
2023/05/15	0	0.00	6	62.63	62.30	-6	1,510	-0.40%
2023/05/12	0.1	62.10	0	0.00	62.00	0.1	1,516	0.00%
2023/05/11	5.1	62.12	0	0.00	61.80	5.1	1,521	0.34%
2023/05/09	0.1	62.90	0	0.00	62.60	0.1	1,534	0.01%
2023/05/05	0.1	63.80	0	0.00	63.30	0.1	1,559	0.01%
2023/05/04	2	63.15	1	63.10	63.00	1	1,648	0.06%
2023/05/03	6	63.50	0	0.00	63.50	6	1,681	0.36%
2023/04/25	1.1	63.30	0	0.00	62.80	1.1	1,682	0.07%
2023/04/21	3	64.30	2	64.30	64.30	1	1,669	0.06%
2023/04/20	2	65.95	0	0.00	65.50	2	1,662	0.12%
2023/04/18	3	67.87	0	0.00	67.30	3	1,661	0.18%
2023/04/17	5	68.50	14	68.64	68.50	-9	1,643	-0.55%
2023/04/14	3	67.00	0	0.00	67.00	3	1,613	0.19%
2023/04/12	0	0.00	2	67.00	67.10	-2	1,584	-0.13%
2023/04/11	1	67.00	0	0.00	67.10	1	1,579	0.06%
2023/04/10	0	0.00	6.3	67.17	67.00	-6.3	1,574	-0.40%
2023/04/07	1	65.90	0	0.00	65.50	1	1,548	0.06%
2023/04/06	0.1	65.70	0	0.00	65.70	0.1	1,541	0.00%
2023/03/31	5	66.00	5	66.20	66.00	0	1,540	0.00%
2023/03/30	3	66.00	0	0.00	66.10	3	1,537	0.20%
2023/03/29	15	66.05	0	0.00	65.50	15	1,530	0.98%
2023/03/28	1.1	65.21	0	0.00	65.30	1.1	1,527	0.07%
2023/03/27	0.1	66.50	4	66.50	66.10	-4	1,517	-0.26%
2023/03/24	0	66.70	4	66.70	66.10	-4	1,515	-0.26%
2023/03/22	10	66.10	0	0.00	65.80	10	1,500	0.67%
2023/03/21	2	65.60	0	0.00	65.60	2	1,494	0.13%
2023/03/20	0	64.60	0	0.00	64.90	0	1,489	0.00%
2023/03/17	2	64.40	11	64.80	64.80	-9	1,487	-0.61%
2023/03/16	9	64.16	2	63.60	63.80	7	1,483	0.47%
2023/03/15	0	65.40	0	0.00	65.00	0	1,475	0.00%
2023/03/14	0.1	65.60	0	0.00	64.90	0.1	1,469	0.01%
2023/03/13	1	65.30	0	0.00	66.20	1	1,460	0.07%
2023/03/10	9	67.83	1.1	69.23	67.60	7.9	1,441	0.55%
2023/03/09	7	70.64	0.4	70.80	70.30	6.6	1,400	0.47%
2023/03/08	6	70.57	2	70.80	70.60	4	1,394	0.29%
2023/03/07	7	72.93	6.2	72.41	72.40	0.8	1,322	0.06%
2023/03/06	25	69.86	61.3	70.55	72.00	-36.3	1,015	-3.57%
2023/03/03	0	0.00	5	65.90	65.50	-5	792	-0.63%
2023/03/01	5	64.40	0	0.00	64.40	5	790	0.63%
2023/02/22	13	65.59	0	0.00	65.40	13	909	1.43%
2023/02/21	0	0.00	8	66.53	67.10	-8	961	-0.83%
2023/02/20	3	66.10	3	66.00	66.10	0	957	0.00%
2023/02/17	4	65.30	4	65.40	65.30	0	960	0.00%
2023/02/16	0	0.00	10	65.08	64.90	-10	964	-1.04%
2023/02/15	10	64.40	0	0.00	64.40	10	986	1.01%
2023/02/13	15	64.90	0	0.00	64.90	15	1,026	1.46%
2023/02/10	2	65.25	1	65.90	64.80	1	1,044	0.10%
2023/02/08	12	66.71	0	0.00	66.60	12	1,059	1.13%
2023/02/03	0	0.00	3	66.80	67.20	-3	1,079	-0.28%
2023/02/02	3	67.57	0	0.00	67.10	3	1,066	0.28%
2023/02/01	3	63.90	25	64.94	66.00	-22	986	-2.23%
2023/01/31	0	0.00	6	63.53	63.70	-6	961	-0.62%
2023/01/17	2	61.50	0	0.00	61.50	2	968	0.21%
2023/01/16	2	61.25	0	0.00	61.20	2	981	0.20%
2023/01/11	0	0.00	2	63.20	62.90	-2	1,027	-0.19%
2023/01/06	3	62.50	11	62.19	62.50	-8	1,037	-0.77%
2023/01/05	0	61.70	0	0.00	61.10	0	1,044	0.00%
2023/01/04	2	61.10	3	61.20	61.10	-1	1,050	-0.10%
2023/01/03	2	60.70	5	61.10	61.00	-3	1,059	-0.28%
2022/12/30	0	0.00	5	60.96	60.50	-5	1,062	-0.47%
2022/12/29	5	60.30	0	0.00	60.30	5	1,069	0.47%
2022/12/27	0	61.70	0	0.00	61.60	0	1,092	0.00%
2022/12/26	2	61.30	2	61.30	61.30	0	1,122	0.00%
2022/12/23	5	61.60	0	0.00	61.60	5	1,189	0.42%
2022/12/21	0	62.10	0	0.00	62.00	0	1,211	0.00%
2022/12/19	3	63.00	3	63.30	63.00	0	1,224	0.00%
2022/12/16	3	63.20	3	63.00	63.20	0	1,229	0.00%
2022/12/15	1	64.00	0	0.00	64.20	1	1,232	0.08%
2022/12/14	1	63.90	0	0.00	63.80	1	1,236	0.08%
2022/12/13	7	63.37	0	0.00	63.00	7	1,235	0.57%
2022/12/09	7	63.44	0	0.00	63.30	7	1,242	0.56%
2022/12/06	15	65.20	0	0.00	64.40	15	1,247	1.20%
2022/12/05	1	66.40	2	66.40	66.40	-1	1,241	-0.08%
2022/12/02	0	66.20	8	66.53	66.20	-8	1,238	-0.64%
2022/12/01	8	65.70	1	66.10	65.70	7	1,230	0.57%
2022/11/30	2	65.65	15	65.85	66.00	-13	1,236	-1.05%
2022/11/29	2	63.70	2	64.50	64.50	0	1,218	0.00%
2022/11/28	0	0.00	5	63.80	63.90	-5	1,230	-0.41%
2022/11/25	7	63.46	0	0.00	63.40	7	1,279	0.55%
2022/11/24	0	0.00	4	64.03	64.10	-4	1,282	-0.31%
2022/11/23	5	63.20	0	0.00	63.20	5	1,297	0.39%
2022/11/22	5	63.40	0	0.00	63.50	5	1,297	0.39%
2022/11/21	11	64.92	2	65.00	64.20	9	1,296	0.70%
2022/11/18	5	67.34	3	66.00	66.00	2	1,280	0.16%
2022/11/17	5	65.30	21	65.34	65.30	-16	1,185	-1.35%
2022/11/16	10	63.60	10	64.20	63.70	0	1,131	0.00%
2022/11/15	7	63.87	8	64.29	64.40	-1	1,143	-0.09%
2022/11/11	5	63.20	5	63.70	63.70	0	1,148	0.00%
2022/11/10	10	63.80	5	64.60	63.30	5	1,151	0.43%
2022/11/09	0	0.00	1	63.10	63.10	-1	1,156	-0.09%
2022/11/08	5	62.60	5	63.60	62.80	0	1,252	0.00%
2022/11/03	0	0.00	29	60.61	61.10	-29	1,352	-2.14%
2022/11/02	0	0.00	1	59.40	58.70	-1	1,323	-0.08%
2022/10/31	0	0.00	6	57.37	57.30	-6	1,317	-0.46%
2022/10/28	5	55.70	0	0.00	55.70	5	1,317	0.38%
2022/10/27	5	56.30	5	56.90	57.30	0	1,322	0.00%
2022/10/26	0	0.00	4	56.88	56.50	-4	1,320	-0.30%
2022/10/25	5	57.40	0	0.00	57.50	5	1,313	0.38%
2022/10/24	10	59.70	0	0.00	58.90	10	1,310	0.76%
2022/10/21	5	58.80	5	59.90	60.00	0	1,304	0.00%
2022/10/20	10	57.50	10	58.40	60.40	0	1,296	0.00%
2022/10/14	0	0.00	5	58.10	58.20	-5	1,315	-0.38%
2022/10/13	4	56.45	0	0.00	56.30	4	1,329	0.30%
2022/10/05	0	0.00	6	58.58	58.50	-6	1,464	-0.41%
2022/10/04	0	0.00	15	57.67	57.30	-15	1,455	-1.03%
2022/10/03	17	56.78	0	0.00	56.60	17	1,452	1.17%
2022/09/30	0	0.00	11	55.55	57.60	-11	1,450	-0.76%
2022/09/29	0	0.00	6	54.75	54.60	-6	1,416	-0.42%
2022/09/28	23	53.60	13	54.16	53.50	10	1,428	0.70%
2022/09/27	3	56.60	3	56.40	56.60	0	1,429	0.00%
2022/09/26	5	56.46	1	56.30	55.80	4	1,437	0.28%
2022/09/23	17.1	59.44	0	0.00	58.90	17.1	1,462	1.17%
2022/09/22	0	59.90	1	59.70	59.80	-1	1,475	-0.07%
2022/09/19	26.1	61.50	0	0.00	61.50	26.1	1,470	1.77%
2022/09/15	0.2	64.00	0	0.00	63.80	0.2	1,477	0.01%
2022/09/14	0.1	63.70	0	0.00	63.60	0.1	1,483	0.00%
2022/09/13	1	64.20	10	64.70	64.70	-9	1,489	-0.60%
2022/09/12	0	64.20	1	64.20	64.30	-1	1,507	-0.06%
2022/09/08	1	63.50	10	63.60	63.50	-9	1,529	-0.59%
2022/09/07	20	62.65	0	0.00	62.60	20	1,527	1.31%
2022/09/06	17	62.68	150	63.13	63.00	-133	1,537	-8.65%	大賣/鉅額交易
2022/09/05	35	62.91	33	62.51	62.40	2	1,516	0.13%
2022/09/02	1	65.87	247	65.04	64.40	-246	1,509	-16.30%	大賣/鉅額交易
2022/09/01	5.2	65.87	125	66.56	64.90	-119.9	1,511	-7.93%	大賣/鉅額交易
2022/08/31	0	0.00	94	65.69	65.90	-94	1,462	-6.43%
2022/08/30	0	0.00	129	65.65	65.30	-129	1,456	-8.86%	大賣/鉅額交易
2022/08/29	8	64.28	4	64.10	64.00	4	1,438	0.28%
2022/08/26	0	0.00	5	67.00	66.60	-5	1,440	-0.35%
2022/08/22	10	66.24	0	0.00	65.50	10	1,434	0.70%
2022/08/19	0	0.00	10	67.00	67.30	-10	1,413	-0.71%
2022/08/18	0	0.00	6	67.15	67.10	-6	1,409	-0.43%
2022/08/17	1.1	68.25	1	68.30	67.30	0.1	1,404	0.00%
2022/08/15	30	66.94	56	67.65	67.50	-26	1,348	-1.93%
2022/08/12	0	0.00	1	64.70	64.70	-1	1,247	-0.08%
2022/08/11	0	0.00	7	66.67	65.30	-7	1,241	-0.56%
2022/08/10	3	65.10	24	65.01	64.90	-21	1,185	-1.77%
2022/08/09	1	62.20	0	0.00	62.20	1	1,139	0.09%
2022/08/05	0	0.00	7	61.87	62.00	-7	1,143	-0.61%
2022/08/04	5	61.00	5	60.80	61.00	0	1,154	0.00%
2022/08/03	3	60.87	6	61.67	60.40	-3	1,156	-0.26%
2022/08/02	6.1	61.01	0	0.00	61.00	6.1	1,194	0.51%
2022/08/01	19	62.47	1	62.60	62.50	18	1,266	1.42%
2022/07/29	1	62.40	5	62.50	62.50	-4	1,269	-0.31%
2022/07/27	0	0.00	9	62.17	62.20	-9	1,257	-0.72%
2022/07/26	23	61.57	0	0.00	61.40	23	1,255	1.83%
2022/07/25	3	63.43	13	63.53	63.00	-10	1,246	-0.80%
2022/07/21	10	62.20	0	0.00	62.90	10	1,243	0.80%
2022/07/20	2.5	62.08	0	0.00	61.60	2.5	1,235	0.20%
2022/07/19	9	62.27	1	61.70	62.30	8	1,234	0.65%
2022/07/18	0	0.00	1	63.20	61.90	-1	1,229	-0.08%
2022/07/15	2	61.89	12	61.94	62.50	-10	1,197	-0.83%
2022/07/14	2	58.85	10	59.10	59.80	-8	1,139	-0.70%
2022/07/13	1	57.50	15	57.16	57.40	-14	1,110	-1.26%
2022/07/12	1	55.30	0	0.00	54.90	1	1,088	0.09%
2022/07/11	2	57.30	0	0.00	57.10	2	1,090	0.18%
2022/07/08	10	57.80	8	57.58	57.40	2	1,082	0.18%
2022/07/07	7	55.13	8	55.29	56.20	-1	1,059	-0.09%
2022/07/06	1	56.00	0	0.00	56.00	1	1,034	0.10%
2022/07/05	0.1	57.50	5	58.30	58.40	-5	1,026	-0.48%
2022/07/04	30	56.93	2	58.00	56.90	28	1,014	2.76%
2022/07/01	163	58.31	151	58.26	56.90	12	1,010	1.19%	大買/大賣/
2022/06/30	103.1	62.06	69	62.02	61.70	34.1	980	3.47%	大買/
2022/06/29	16	64.38	14	64.51	64.50	2	965	0.21%
2022/06/28	10	64.80	0	0.00	64.80	10	966	1.03%
2022/06/27	3	66.10	11	66.15	66.10	-8	978	-0.82%
2022/06/24	0	0.00	11	65.04	64.40	-11	991	-1.11%
2022/06/23	1	63.20	5	63.16	63.20	-4	989	-0.40%
2022/06/22	10	63.70	0	0.00	63.00	10	987	1.01%
2022/06/21	0	0.00	26	63.70	65.20	-26	987	-2.63%
2022/06/20	34	61.89	11	61.99	61.20	23	990	2.32%
2022/06/17	0	0.00	1	64.50	64.80	-1	972	-0.10%
2022/06/15	0	0.00	3	68.20	67.20	-3	980	-0.31%
2022/06/14	0	0.00	2	67.20	66.70	-2	982	-0.20%
2022/06/13	8.1	67.56	1	68.00	67.00	7.1	992	0.72%
2022/06/10	11	69.78	10	70.90	69.70	1	997	0.10%
2022/06/09	5.1	69.70	5	69.70	69.70	0.1	985	0.01%
2022/06/08	0	69.40	11	69.91	69.40	-11	998	-1.10%
2022/06/07	10	69.30	3	69.10	69.30	7	1,009	0.69%
2022/06/06	0	0.00	10	69.30	69.00	-10	1,022	-0.98%
2022/06/02	15.1	68.04	0	0.00	68.00	15.1	1,035	1.46%
2022/06/01	7	69.20	10	69.90	69.20	-3	1,069	-0.28%
2022/05/31	5	68.90	8	68.70	68.90	-3	1,077	-0.28%
2022/05/30	0	0.00	5	68.00	67.90	-5	1,087	-0.46%
2022/05/27	3	67.20	2	67.20	67.20	1	1,092	0.09%
2022/05/26	3	66.70	4	67.03	66.70	-1	1,106	-0.09%
2022/05/25	0	0.00	10	66.95	66.90	-10	1,121	-0.89%
2022/05/24	7	65.94	0	0.00	65.60	7	1,166	0.60%
2022/05/23	3	66.90	3	66.70	66.90	0	1,172	0.00%
2022/05/20	7	66.14	8	66.23	66.00	-1	1,206	-0.08%
2022/05/19	20	65.93	20	66.05	66.50	0	1,216	0.00%
2022/05/18	6	65.68	6	65.70	65.80	0	1,227	0.00%
2022/05/17	5	65.30	11	65.13	65.30	-6	1,249	-0.48%
2022/05/16	0	63.80	0	0.00	63.30	0	1,309	0.00%
2022/05/13	8	63.00	9	63.14	63.00	-1	1,330	-0.08%
2022/05/12	15	62.07	6	62.58	62.00	9	1,348	0.67%
2022/05/11	7	63.41	0	0.00	63.20	7	1,350	0.52%
2022/05/10	50	64.18	53	63.95	65.00	-3	1,365	-0.22%
2022/05/09	129	64.17	112	64.12	63.90	17	1,350	1.26%	大買/大賣/
2022/05/06	9	70.31	10	70.20	70.90	-1	1,297	-0.08%
2022/05/05	0	0.00	13	72.52	71.90	-13	1,307	-0.99%
2022/05/03	15	71.30	0	0.00	71.30	15	1,356	1.11%
2022/04/29	0	0.00	5	71.40	70.80	-5	1,390	-0.36%
2022/04/28	3	70.90	0	0.00	70.30	3	1,417	0.21%
2022/04/27	61	69.43	64	69.30	70.50	-3	1,424	-0.21%
2022/04/26	8	71.30	1	72.00	71.30	7	1,416	0.49%
2022/04/25	16	71.65	0	0.00	70.90	16	1,432	1.12%
2022/04/22	14.1	74.82	0	0.00	74.70	14.1	1,436	0.98%
2022/04/21	5	76.20	6	76.20	76.20	-1	1,500	-0.07%
2022/04/20	11	75.20	11	75.77	75.20	0	1,525	0.00%
2022/04/19	12	74.48	9	74.77	74.60	3	1,571	0.19%
2022/04/18	10	73.60	7	73.87	73.70	3	1,630	0.18%
2022/04/15	10	74.66	0	0.00	74.60	10	1,656	0.60%
2022/04/14	5	76.40	9	76.41	76.40	-4	1,739	-0.23%
2022/04/13	3	76.20	18	75.83	76.20	-15	1,784	-0.84%
2022/04/12	3	74.60	1	74.80	74.60	2	1,877	0.11%
2022/04/11	14	75.86	1	75.40	75.10	13	2,042	0.64%
2022/04/08	3	77.50	3	77.50	77.50	0	2,098	0.00%
2022/04/07	1	76.40	0	0.00	76.10	1	2,140	0.05%
2022/04/06	0.1	77.90	0	0.00	77.70	0.1	2,278	0.00%
2022/03/31	0	79.30	0	0.00	79.00	0	2,343	0.00%
2022/03/30	0	0.00	10	80.20	79.90	-10	2,374	-0.42%
2022/03/29	0	0.00	5	80.00	79.60	-5	2,405	-0.21%
2022/03/28	6	79.00	0	0.00	78.90	6	2,457	0.24%
2022/03/25	10	78.40	0	0.00	78.30	10	2,557	0.39%
2022/03/23	0.1	79.60	4	79.35	79.70	-3.9	2,736	-0.14%
2022/03/21	1	78.60	7	78.70	78.40	-6	2,871	-0.21%
2022/03/18	1	77.20	0	0.00	77.20	1	2,977	0.03%
2022/03/17	1	78.00	1	76.90	77.90	0	3,123	0.00%
2022/03/15	3	75.73	0	0.00	75.20	3	3,383	0.09%
2022/03/14	0.1	77.00	0	0.00	77.40	0.1	3,655	0.00%
2022/03/11	0	0.00	4	77.70	76.80	-4	3,803	-0.11%
2022/03/10	0	0.00	1	78.40	78.20	-1	4,261	-0.02%
2022/03/08	3	77.27	2	76.85	75.00	1	4,797	0.02%
2022/03/07	9	76.71	0	0.00	77.30	9	5,230	0.17%
2022/03/03	2	82.70	0	0.00	82.20	2	6,146	0.03%
2022/03/01	0.5	82.93	0	0.00	82.70	0.5	6,960	0.01%
2022/02/24	20	80.75	1	80.30	80.10	19	7,408	0.26%
2022/02/23	0	0.00	1	84.00	84.00	-1	8,140	-0.01%
2022/02/22	27.1	84.55	0	0.00	83.80	27.1	8,544	0.32%
2022/02/21	0	86.80	0	0.00	86.60	0	8,875	0.00%
2022/02/18	5	87.40	0	0.00	87.50	5	8,995	0.06%
2022/02/17	0	0.00	30	88.93	88.30	-30	9,348	-0.32%
2022/02/16	2	88.65	2	88.95	87.70	0	9,614	0.00%
2022/02/14	35.2	85.87	1	86.50	85.80	34.2	9,604	0.36%
2022/02/11	19	88.25	0	0.00	87.90	19	9,606	0.20%
2022/02/10	1	89.20	0	0.00	88.50	1	9,623	0.01%
2022/02/09	2	88.40	10	89.10	89.00	-8	9,660	-0.08%
2022/02/08	2	87.00	10	87.90	88.20	-8	9,651	-0.08%
2022/02/07	20	84.58	1	84.60	85.70	19	9,673	0.20%
2022/01/26	4	84.50	12	85.12	84.00	-8	9,742	-0.08%
2022/01/21	5	86.50	2	85.85	85.50	3	10,050	0.03%
2022/01/17	1	88.00	0	0.00	88.80	1	10,459	0.01%
2022/01/13	0	88.80	0	0.00	88.90	0	10,393	0.00%
2022/01/12	1	88.50	9	88.17	88.60	-8	10,380	-0.08%
2022/01/11	1	90.20	0	0.00	89.20	1	10,346	0.01%
2022/01/10	0	0.00	1	91.80	92.00	-1	10,289	-0.01%
2022/01/07	6	91.25	1	91.20	91.00	5	10,265	0.05%
2022/01/06	0	0.00	3	93.93	93.90	-3	10,182	-0.03%
2022/01/05	8	95.16	0	0.00	95.20	8	10,147	0.08%
2022/01/04	10	95.69	13	96.56	96.90	-3	10,056	-0.03%
2021/12/30	1	94.20	1	93.90	93.90	0	9,850	0.00%
2021/12/29	7	94.47	8	95.76	93.60	-1	9,816	-0.01%
2021/12/28	0	0.00	3	94.07	93.90	-3	9,685	-0.03%
2021/12/27	0	0.00	1	94.00	94.00	-1	9,668	-0.01%
2021/12/23	1	93.80	3	95.27	93.80	-2	9,637	-0.02%
2021/12/22	2	94.65	2	94.00	94.00	0	9,623	0.00%
2021/12/21	3	93.57	8	94.23	93.70	-5	9,564	-0.05%
2021/12/20	2	92.05	3	91.97	92.00	-1	9,464	-0.01%
2021/12/17	27	91.71	46	91.69	91.20	-19	9,411	-0.20%
2021/12/16	24	94.39	1	94.10	94.20	23	9,293	0.25%
2021/12/15	25	93.00	4	92.90	92.10	21	9,227	0.23%
2021/12/14	28	93.34	72	93.00	92.00	-44	9,170	-0.48%
2021/12/13	14	94.46	10	95.17	93.80	4	9,086	0.04%
2021/12/10	18	96.64	22	95.81	95.50	-4	8,940	-0.04%
2021/12/09	33	97.85	14	98.78	96.90	19	8,845	0.21%
2021/12/08	5	98.42	25	99.44	98.50	-20	8,661	-0.23%
2021/12/07	57	98.55	59	97.53	97.10	-2	8,383	-0.02%
2021/12/06	100	100.20	25	99.96	97.60	75	8,243	0.91%
2021/12/03	8	97.35	0	0.00	96.90	8	7,806	0.10%
2021/12/02	512	101.33	100	101.28	97.00	412	7,640	5.39%	大買/鉅額交易
2021/12/01	264	99.40	15	99.86	101.50	249	7,293	3.41%	大買/鉅額交易
2021/11/30	536	97.42	154	99.46	99.10	382	6,853	5.57%	大買/大賣/鉅額交易
2021/11/29	449	94.69	32	93.92	94.10	417	6,181	6.75%	大買/鉅額交易
2021/11/26	114	95.55	20	97.02	96.40	94	6,102	1.54%	大買/
2021/11/25	14	95.61	31	96.94	95.00	-17	5,614	-0.30%
2021/11/24	5	93.38	18	93.82	93.60	-13	5,292	-0.25%
2021/11/23	170	94.56	23	93.88	92.70	147	5,125	2.87%	大買/鉅額交易
2021/11/22	138	98.05	119	97.24	97.50	19	4,867	0.39%	大買/大賣/
2021/11/19	89	94.08	41	93.68	93.30	48	4,204	1.14%
2021/11/18	56	91.25	48	91.08	90.60	8	3,805	0.21%
2021/11/17	48	87.64	1	88.10	87.10	47	3,454	1.36%
2021/11/16	70	91.56	38	92.43	89.80	32	3,338	0.96%
2021/11/15	3	91.00	25	90.87	94.30	-22	2,987	-0.74%
2021/11/12	12	86.20	6	87.42	85.80	6	2,733	0.22%
2021/11/11	328	85.61	2	85.30	85.90	326	2,700	12.07%	大買/鉅額交易
2021/11/10	36	85.68	5	85.90	85.70	31	2,730	1.14%
2021/11/09	1	84.80	1	84.90	84.90	0	2,747	0.00%
2021/11/08	17	85.00	1	86.40	84.10	16	2,768	0.58%
2021/11/05	7	86.40	6	87.18	87.10	1	2,769	0.04%
2021/11/04	9	87.68	9	88.62	87.60	0	2,776	0.00%
2021/11/03	7.3	87.19	15	88.23	87.30	-7.8	2,807	-0.28%
2021/11/02	16	86.56	11	88.40	86.20	5	2,751	0.18%
2021/11/01	18.1	88.94	54	88.84	87.70	-35.9	2,682	-1.34%
2021/10/29	27	87.91	26	87.02	88.50	1	2,551	0.04%
2021/10/28	22	87.08	36	87.03	87.60	-14	2,440	-0.57%
2021/10/27	6	83.12	12	82.78	83.60	-6	2,248	-0.27%
2021/10/26	9	81.83	24	81.28	81.00	-15	2,177	-0.69%
2021/10/25	7	79.39	5	79.20	79.10	2	2,043	0.10%
2021/10/22	6	77.25	2	77.40	77.30	4	2,101	0.19%
2021/10/21	5	76.20	0	0.00	76.20	5	2,199	0.23%
2021/10/20	0	0.00	15	77.35	77.60	-15	2,283	-0.66%
2021/10/19	18	76.90	15	76.30	76.90	3	2,324	0.13%
2021/10/18	5	74.40	5	74.44	74.40	0	2,366	0.00%
2021/10/15	5	75.50	5	75.60	75.50	0	2,483	0.00%
2021/10/14	6	74.60	11	74.15	74.60	-5	2,590	-0.19%
2021/10/13	1	72.90	0	0.00	72.80	1	2,665	0.04%
2021/10/12	8	74.60	0	0.00	74.60	8	2,734	0.29%
2021/10/08	3	75.50	3	75.60	75.50	0	2,802	0.00%
2021/10/07	7	75.24	15	75.27	75.50	-8	2,914	-0.27%
2021/10/06	8	73.00	0	0.00	73.00	8	3,545	0.23%
2021/10/05	2	72.30	0	0.00	73.50	2	3,752	0.05%
2021/10/04	3	71.90	0	0.00	71.50	3	3,780	0.08%
2021/10/01	18	74.71	0	0.00	73.50	18	3,819	0.47%
2021/09/30	0	0.00	20	76.45	76.80	-20	3,870	-0.52%
2021/09/29	20	75.70	0	0.00	75.70	20	4,236	0.47%
2021/09/28	26	78.60	0	0.00	78.30	26	4,308	0.60%
2021/09/24	10	80.10	10	79.85	80.10	0	4,502	0.00%
2021/09/22	1	78.30	0	0.00	79.20	1	4,870	0.02%
2021/09/15	1	80.10	1	79.20	79.50	0	5,953	0.00%
2021/09/13	0	0.00	1	78.90	79.00	-1	5,972	-0.02%
2021/09/10	10	79.80	10	79.60	79.80	0	5,997	0.00%
2021/09/09	0	0.00	2	79.00	79.90	-2	6,033	-0.03%
2021/09/08	5	79.90	0	0.00	78.20	5	6,034	0.08%
2021/09/07	12.1	80.28	0	0.00	80.80	12.1	6,014	0.20%
2021/09/06	5	81.90	0	0.00	81.10	5	6,010	0.08%
2021/09/03	1	82.30	8	82.61	82.30	-7	6,001	-0.12%
2021/09/02	10	82.50	0	0.00	82.50	10	5,999	0.17%
2021/09/01	11	86.45	14	86.96	84.40	-3	5,976	-0.05%
2021/08/30	0	82.60	0	0.00	82.60	0	5,832	0.00%
2021/08/27	1	83.40	0	0.00	83.00	1	5,834	0.02%
2021/08/26	6	84.33	6	84.42	84.40	0	5,837	0.00%
2021/08/25	3	83.57	20	83.77	83.40	-17	5,850	-0.29%
2021/08/24	1	81.20	0	0.00	81.10	1	5,818	0.02%
2021/08/23	5	81.40	6	81.27	81.40	-1	5,850	-0.02%
2021/08/19	0	0.00	5	79.44	78.50	-5	5,897	-0.08%
2021/08/18	2	78.50	7	79.96	80.70	-5	5,935	-0.08%
2021/08/17	10	78.70	11	81.05	78.50	-1	5,938	-0.02%
2021/08/16	30	80.63	0	0.00	79.90	30	5,943	0.50%
2021/08/13	5	83.70	2	85.00	83.00	3	5,914	0.05%
2021/08/12	0	0.00	16	84.41	85.50	-16	5,910	-0.27%
2021/08/11	15	83.21	5	84.40	81.50	10	5,905	0.17%
2021/08/10	6	85.27	5	85.30	85.30	1	5,891	0.02%
2021/08/09	9	86.01	11	86.73	86.00	-2	5,919	-0.03%
2021/08/06	0.1	85.50	0	0.00	84.80	0.1	5,888	0.00%
2021/08/04	10	86.68	5	86.10	86.10	5	6,030	0.08%
2021/08/03	7	87.13	12	87.99	88.00	-5	6,078	-0.08%
2021/08/02	0	0.00	1	86.60	86.60	-1	6,180	-0.02%
2021/07/30	2	86.80	1	86.10	85.80	1	6,216	0.02%
2021/07/29	10	86.44	0	0.00	87.10	10	6,226	0.16%
2021/07/28	11	84.35	10	85.80	85.90	1	6,249	0.02%
2021/07/27	27.1	91.45	13	91.65	89.30	14.1	6,322	0.22%
2021/07/26	5	91.86	17	90.74	91.70	-12	6,284	-0.19%
2021/07/23	15	89.10	8	89.79	89.20	7	6,240	0.11%
2021/07/22	2	89.10	5	89.08	89.20	-3	6,484	-0.05%
2021/07/21	5	87.70	22	89.53	88.20	-17	6,516	-0.26%
2021/07/20	13	87.14	2	87.70	86.60	11	6,441	0.17%
2021/07/19	11	89.58	5	90.40	89.50	6	6,373	0.09%
2021/07/16	3	91.47	29	91.14	91.30	-26	6,365	-0.41%
2021/07/15	8.4	90.30	0	0.00	90.40	8.4	6,363	0.13%
2021/07/14	21	90.57	10	91.40	90.60	11	6,334	0.17%
2021/07/13	28	96.09	50	97.65	92.20	-22	6,255	-0.35%
2021/07/12	25	93.80	39	93.83	94.30	-14	5,656	-0.25%
2021/07/09	0	0.00	1	90.10	90.20	-1	5,498	-0.02%
2021/07/08	7	91.00	1	90.40	91.10	6	5,553	0.11%
2021/07/07	1	91.40	2	90.25	90.80	-1	5,573	-0.02%
2021/07/06	68	94.75	43	93.53	92.10	25	5,563	0.45%
2021/07/05	1	91.50	19	91.59	91.60	-18	5,337	-0.34%
2021/07/02	23	89.32	20	90.10	89.20	3	5,510	0.05%
2021/07/01	22	89.40	7	90.00	88.00	15	5,490	0.27%
2021/06/30	39	92.96	22	91.30	92.00	17	5,433	0.31%
2021/06/29	25	90.66	34	91.91	92.50	-9	5,408	-0.17%
2021/06/28	34.2	93.39	27	92.99	92.40	7.2	5,203	0.14%
2021/06/25	77	90.01	92.2	90.24	91.00	-15.2	4,772	-0.32%
2021/06/24	18	85.42	47.7	85.53	86.20	-29.7	4,312	-0.69%
2021/06/23	5.1	80.03	8	81.55	81.90	-2.9	4,197	-0.07%
2021/06/22	21	81.15	1	80.10	79.70	20	4,216	0.47%
2021/06/21	9.1	81.28	0	0.00	80.80	9.1	4,232	0.21%
2021/06/18	5	81.90	11	83.18	83.30	-6	4,293	-0.14%
2021/06/17	6	81.85	5	82.00	82.00	1	4,371	0.02%
2021/06/16	6	80.80	2	81.00	80.90	4	4,455	0.09%
2021/06/15	5	81.86	444	81.95	82.00	-439	4,576	-9.59%	大賣/鉅額交易
2021/06/11	20	81.54	50	81.39	81.20	-30	4,646	-0.65%
2021/06/09	5.1	80.51	10	81.10	80.50	-4.9	4,810	-0.10%
2021/06/08	22	79.95	0	0.00	79.90	22	4,865	0.45%
2021/06/07	11.1	79.34	11	80.35	80.90	0.1	5,077	0.00%
2021/06/04	5.2	80.72	0	0.00	81.00	5.2	5,210	0.10%
2021/06/03	1	81.90	10	82.15	81.90	-9	5,331	-0.17%
2021/06/02	10	80.60	0	0.00	80.60	10	5,422	0.18%
2021/06/01	25	83.36	8	84.08	82.50	17	5,826	0.29%
2021/05/31	0	0.00	2	82.20	82.00	-2	5,898	-0.03%
2021/05/28	1	81.20	8	80.83	81.20	-7	5,980	-0.12%
2021/05/27	2	79.50	11	79.77	79.20	-9	6,098	-0.15%
2021/05/26	91.1	79.21	67	79.66	79.00	24.1	6,293	0.38%
2021/05/25	10	77.90	16	79.14	78.20	-6	6,397	-0.09%
2021/05/24	1.1	75.98	0	0.00	77.40	1.1	6,618	0.02%
2021/05/21	25	76.18	11	76.32	76.20	14	6,937	0.20%
2021/05/20	20	73.90	0	0.00	73.90	20	7,728	0.26%
2021/05/19	0	0.00	72	75.10	75.00	-72	8,583	-0.84%
2021/05/18	11	71.25	6	72.92	73.60	5	8,963	0.06%
2021/05/17	21	68.26	29	68.65	68.30	-8	8,983	-0.09%
2021/05/14	11	75.03	3	74.10	73.50	8	9,000	0.09%
2021/05/13	11	71.98	13	71.84	74.20	-2	9,084	-0.02%
2021/05/12	2	73.90	7	73.69	72.00	-5	9,244	-0.05%
2021/05/11	36	78.06	40	76.53	77.60	-4	9,154	-0.04%
2021/05/10	27	83.70	22	82.97	82.50	5	9,133	0.05%
2021/05/07	0	0.00	14	84.50	84.50	-14	9,148	-0.15%
2021/05/06	94	77.51	5	77.40	76.90	89	9,143	0.97%
2021/05/05	11	77.34	1	78.00	77.00	10	9,153	0.11%
2021/05/04	36	78.57	4	80.30	78.10	32	9,146	0.35%
2021/05/03	5	86.30	0	0.00	85.60	5	9,019	0.06%
2021/04/29	20	89.40	3	89.10	88.70	17	8,986	0.19%
2021/04/28	23.2	91.79	35	91.93	90.70	-11.8	8,972	-0.13%
2021/04/27	16	89.21	17	89.91	91.20	-1	8,731	-0.01%
2021/04/26	4	89.00	3	89.37	88.90	1	8,680	0.01%
2021/04/23	6	86.55	7	87.90	88.20	-1	8,683	-0.01%
2021/04/22	0	0.00	1	88.60	86.60	-1	8,696	-0.01%
2021/04/21	13	88.75	20	89.71	88.80	-7	8,661	-0.08%
2021/04/20	0	0.00	2	90.00	90.00	-2	8,621	-0.02%
2021/04/19	21	88.87	0	0.00	88.80	21	8,673	0.24%
2021/04/16	1	90.00	1	89.20	89.80	0	8,803	0.00%
2021/04/15	1	89.30	6	89.53	89.30	-5	8,847	-0.06%
2021/04/14	21	86.23	12	86.91	87.40	9	8,872	0.10%
2021/04/13	4	90.55	12	90.25	88.10	-8	8,858	-0.09%
2021/04/12	3	90.90	0	0.00	90.00	3	8,845	0.03%
2021/04/09	29	91.10	6	91.63	90.70	23	8,899	0.26%
2021/04/08	8	91.95	30	92.95	93.30	-22	8,771	-0.25%
2021/04/07	16	88.74	8	89.40	89.20	8	8,521	0.09%
2021/04/06	12	88.20	3	88.97	87.70	9	8,521	0.11%
2021/04/01	1	90.80	2	90.00	89.70	-1	8,460	-0.01%
2021/03/31	3	89.50	5	89.50	89.30	-2	8,378	-0.02%
2021/03/30	11	88.80	3	89.20	88.90	8	8,353	0.10%
2021/03/29	4	88.75	4	88.80	88.80	0	8,334	0.00%
2021/03/26	7	87.86	10	87.90	88.20	-3	8,323	-0.04%
2021/03/25	4	86.83	3	86.70	86.30	1	8,295	0.01%
2021/03/24	15	87.54	0	0.00	87.50	15	8,304	0.18%
2021/03/23	4	87.20	6	87.10	87.10	-2	8,284	-0.02%
2021/03/22	26	90.04	2	90.50	88.80	24	8,227	0.29%
2021/03/19	3	90.90	5	91.60	91.10	-2	8,208	-0.02%
2021/03/18	6	91.48	10.1	91.30	91.20	-4.1	8,174	-0.05%
2021/03/17	1	90.60	2	90.80	89.30	-1	8,218	-0.01%
2021/03/16	10	90.51	15	90.27	89.90	-5	8,359	-0.06%
2021/03/15	7	89.28	2	90.00	88.80	5	8,476	0.06%
2021/03/12	20.1	89.86	14	89.06	89.10	6.1	8,447	0.07%
2021/03/11	54	91.13	16	91.78	90.10	38	8,423	0.45%
2021/03/10	15	90.19	2	90.60	90.40	13	8,239	0.16%
2021/03/09	2	88.50	8	88.31	89.20	-6	8,160	-0.07%
2021/03/08	7	87.17	0	0.00	87.00	7	8,088	0.09%
2021/03/05	73	89.59	93	90.22	88.10	-20	8,016	-0.25%
2021/03/04	21	87.57	0	0.00	86.10	21	7,670	0.27%
2021/03/03	11	89.92	16.4	90.76	89.80	-5.4	7,702	-0.07%
2021/03/02	55	90.52	3	88.50	88.90	52	7,600	0.68%
2021/02/26	10	91.09	16	91.99	92.00	-6	7,479	-0.08%
2021/02/25	9	90.52	3	91.77	89.70	6	7,279	0.08%
2021/02/24	117	93.84	12	92.48	90.70	105	7,132	1.47%	大買/鉅額交易
2021/02/23	16	92.76	26	92.97	93.20	-10	6,872	-0.14%
2021/02/22	376	99.65	73.5	97.95	95.80	302.5	6,549	4.62%	大買/鉅額交易
2021/02/19	202	90.27	165	90.74	94.00	37	5,820	0.64%	大買/大賣/
2021/02/18	17	84.89	56	84.84	85.50	-39	4,952	-0.79%
2021/02/17	3	75.90	80	77.25	77.80	-77	4,570	-1.68%
2021/02/05	32	76.95	29	77.07	75.60	3	4,508	0.07%
2021/02/04	22	76.96	20	77.25	77.10	2	4,465	0.04%
2021/02/03	17	77.08	51	76.31	75.70	-34	4,357	-0.78%
2021/02/02	10	72.68	1	72.50	72.40	9	4,182	0.22%
2021/02/01	14	71.94	14	72.47	72.30	0	4,219	0.00%
2021/01/29	32	76.13	23	76.41	73.80	9	4,167	0.22%
2021/01/28	4	75.28	1	75.00	74.30	3	4,016	0.07%
2021/01/27	5	73.30	12	74.73	74.80	-7	3,975	-0.18%
2021/01/26	10	74.35	11	75.13	72.90	-1	3,935	-0.03%
2021/01/25	0	0.00	3	73.60	73.90	-3	3,903	-0.08%
2021/01/22	1	72.30	16	73.13	73.20	-15	3,877	-0.39%
2021/01/21	26	71.82	2	70.70	71.00	24	3,846	0.62%
2021/01/20	29	73.17	20	72.90	72.10	9	3,809	0.24%
2021/01/19	0	0.00	3	75.70	75.20	-3	3,750	-0.08%
2021/01/18	24	73.38	1	73.30	73.80	23	3,709	0.62%
2021/01/15	24	76.41	0	0.00	75.50	24	3,670	0.65%
2021/01/14	0	0.00	8	77.56	77.70	-8	3,619	-0.22%
2021/01/13	16	76.64	3	77.40	76.70	13	3,590	0.36%
2021/01/12	37	78.00	1	77.30	76.10	36	3,555	1.01%
2021/01/11	47	78.02	11	79.11	79.90	36	3,465	1.04%
2021/01/08	12	77.61	12	77.15	77.60	0	3,298	0.00%
2021/01/07	4	75.48	14	76.86	77.10	-10	3,212	-0.31%
2021/01/06	39	76.09	3	75.57	74.60	36	3,156	1.14%
2021/01/05	37	77.06	6	77.58	77.50	31	3,075	1.01%
2021/01/04	20	77.23	34	76.92	78.00	-14	3,019	-0.46%
2020/12/31	10	74.20	0	0.00	73.90	10	2,905	0.34%
2020/12/30	30	74.26	1	74.10	74.30	29	2,885	1.01%
2020/12/29	1	74.20	2	74.35	73.70	-1	2,867	-0.03%
2020/12/28	1	73.30	0	0.00	73.00	1	2,810	0.04%
2020/12/25	15	73.00	7	73.13	72.70	8	2,798	0.29%
2020/12/24	0.5	73.50	22	72.90	72.70	-21.5	2,779	-0.77%
2020/12/23	3	71.97	8	71.65	71.70	-5	2,781	-0.18%
2020/12/22	11	71.41	6	72.45	70.20	5	2,781	0.18%
2020/12/21	6	71.80	7	72.20	72.20	-1	2,772	-0.04%
2020/12/18	22.5	74.00	13	74.13	73.60	9.5	2,747	0.35%
2020/12/17	1	72.20	0	0.00	72.30	1	2,701	0.04%
2020/12/16	5	72.98	8	73.31	72.50	-3	2,699	-0.11%
2020/12/15	17	72.82	6	73.62	72.20	11	2,672	0.41%
2020/12/14	9	75.61	7	76.50	75.50	2	2,592	0.08%
2020/12/11	17	77.25	3	77.67	77.20	14	2,545	0.55%
2020/12/10	32	78.45	24	78.38	79.90	8	2,382	0.34%
2020/12/09	33	79.65	31	75.62	78.80	2	2,176	0.09%
2020/12/08	2	73.45	7	73.63	73.30	-5	1,938	-0.26%
2020/12/07	6	72.20	13	72.79	72.50	-7	1,922	-0.36%
2020/12/04	3	73.97	8	73.93	73.70	-5	1,889	-0.26%
2020/12/03	18	75.13	5	75.18	74.20	13	1,868	0.70%
2020/12/01	1	72.30	1	72.40	72.40	0	1,747	0.00%
2020/11/30	1	73.40	3	73.00	73.20	-2	1,727	-0.12%
2020/11/27	10	72.67	12	73.23	74.00	-2	1,682	-0.12%
2020/11/26	4	71.08	3	70.97	70.70	1	1,507	0.07%
2020/11/25	3	71.00	1	70.00	70.20	2	1,493	0.13%
2020/11/24	0	0.00	6	70.95	70.60	-6	1,471	-0.41%
2020/11/20	0	0.00	2	69.80	70.00	-2	1,459	-0.14%
2020/11/19	2	69.60	0	0.00	69.30	2	1,458	0.14%
2020/11/18	6	70.88	3	71.00	70.30	3	1,453	0.21%
2020/11/16	3	69.20	1	68.70	68.70	2	1,424	0.14%
2020/11/13	0	0.00	11	68.70	68.90	-11	1,413	-0.78%
2020/11/12	21	69.50	3	69.20	69.00	18	1,426	1.26%
2020/11/11	6.5	68.68	1	68.70	68.80	5.5	1,410	0.39%
2020/11/10	2	68.40	30	68.66	68.50	-28	1,405	-1.99%
2020/11/09	7	66.09	77	66.74	67.90	-70	1,366	-5.12%
2020/11/06	0	0.00	1	65.00	64.70	-1	1,330	-0.08%
2020/11/05	0	0.00	62	65.06	64.90	-62	1,371	-4.52%
2020/11/04	1	64.80	0	0.00	65.30	1	1,386	0.07%
2020/11/03	0.5	64.70	0	0.00	64.70	0.5	1,411	0.04%
2020/11/02	0	0.00	4	63.10	63.00	-4	1,442	-0.28%
2020/10/29	2	63.50	0	0.00	63.90	2	1,514	0.13%
2020/10/27	0	0.00	1	64.90	65.00	-1	1,540	-0.06%
2020/10/23	0	0.00	2	64.80	65.20	-2	1,610	-0.12%
2020/10/22	2	66.10	0	0.00	65.30	2	1,660	0.12%
2020/10/15	5	66.00	0	0.00	65.60	5	1,973	0.25%
2020/10/14	2	66.75	11	66.26	66.60	-9	1,992	-0.45%
2020/10/13	6	64.33	1	64.30	64.70	5	2,014	0.25%
2020/10/12	3	65.80	2	65.60	65.30	1	2,061	0.05%
2020/10/08	0	0.00	1	66.20	66.00	-1	2,110	-0.05%
2020/10/06	3	65.40	5	65.70	65.40	-2	2,244	-0.09%
2020/09/29	6	64.47	1	64.90	64.10	5	3,243	0.15%
2020/09/28	0	0.00	32	64.59	65.30	-32	3,547	-0.90%
2020/09/25	36	62.30	0	0.00	62.20	36	3,596	1.00%
2020/09/24	1	65.10	0	0.00	63.90	1	3,593	0.03%
2020/09/23	3	66.03	0	0.00	65.80	3	3,587	0.08%
2020/09/21	0	0.00	6	67.78	67.10	-6	3,647	-0.16%
2020/09/18	1	68.00	1	67.70	68.10	0	3,653	0.00%
2020/09/17	30	67.93	1	67.70	67.90	29	3,672	0.79%
2020/09/16	1	66.80	3	67.47	66.90	-2	3,674	-0.05%
2020/09/15	1	66.60	7	66.73	66.80	-6	3,674	-0.16%
2020/09/14	4	66.30	3	65.93	66.30	1	3,807	0.03%
2020/09/09	1	64.50	0	0.00	64.60	1	3,879	0.03%
2020/09/08	6	65.08	0	0.00	65.10	6	3,898	0.15%
2020/09/07	2	66.55	0	0.00	65.70	2	3,931	0.05%
2020/09/04	6	65.98	0	0.00	66.40	6	3,990	0.15%
2020/09/03	0	0.00	2	67.40	67.50	-2	4,170	-0.05%
2020/09/02	4	67.63	20	67.38	68.20	-16	4,182	-0.38%
2020/09/01	6	64.92	0	0.00	65.50	6	4,161	0.14%
2020/08/31	1	66.00	0	0.00	66.00	1	4,173	0.02%
2020/08/28	11	65.49	0	0.00	66.10	11	4,203	0.26%
2020/08/27	0	0.00	2	67.05	66.10	-2	4,267	-0.05%
2020/08/26	2	65.90	10	66.80	66.60	-8	4,415	-0.18%
2020/08/25	4	65.45	12	65.44	65.30	-8	4,424	-0.18%
2020/08/24	11	64.02	0	0.00	64.30	11	4,426	0.25%
2020/08/21	3	64.57	5	64.80	65.00	-2	4,434	-0.05%
2020/08/20	13	64.81	2	62.55	63.60	11	4,430	0.25%
2020/08/19	36	68.69	0	0.00	68.50	36	4,386	0.82%
2020/08/18	0	0.00	3	70.70	70.30	-3	4,369	-0.07%
2020/08/14	0	0.00	15	70.77	70.70	-15	4,370	-0.34%
2020/08/13	3	70.10	7	70.61	70.00	-4	4,368	-0.09%
2020/08/12	22	69.98	5	70.00	69.90	17	4,365	0.39%
2020/08/11	0	0.00	34	71.24	71.10	-34	4,377	-0.78%
2020/08/10	14	69.90	1	70.60	69.90	13	4,387	0.30%
2020/08/07	9	70.86	12	70.80	70.80	-3	4,407	-0.07%
2020/08/06	9	71.57	2	72.00	71.60	7	4,397	0.16%
2020/08/05	2	71.40	0	0.00	71.30	2	4,403	0.05%
2020/08/04	11	69.83	17	70.33	69.90	-6	4,400	-0.14%
2020/08/03	1	68.90	3	69.17	69.00	-2	4,527	-0.04%
2020/07/31	2	69.15	0	0.00	69.00	2	4,580	0.04%
2020/07/30	4	69.38	2	69.40	69.40	2	4,592	0.04%
2020/07/29	10	68.50	39	68.47	68.50	-29	4,577	-0.63%
2020/07/28	37	68.44	0	0.00	67.30	37	4,577	0.81%
2020/07/27	8	69.11	0	0.00	69.00	8	4,590	0.17%
2020/07/24	22	70.43	4	71.00	70.40	18	4,594	0.39%
2020/07/23	0	0.00	1	73.10	72.30	-1	4,568	-0.02%
2020/07/22	3	73.37	9	73.89	73.00	-6	4,581	-0.13%
2020/07/21	36	72.83	40	72.53	72.00	-4	4,496	-0.09%
2020/07/20	1	71.00	1	70.60	71.00	0	4,452	0.00%
2020/07/17	2	71.55	1	70.90	71.20	1	4,448	0.02%
2020/07/16	11	71.27	12	72.21	71.50	-1	4,457	-0.02%
2020/07/15	8	71.61	4	73.33	71.20	4	4,439	0.09%
2020/07/14	24	73.13	11	73.55	72.60	13	4,456	0.29%
2020/07/13	1	75.20	3	75.70	75.20	-2	4,414	-0.05%
2020/07/10	18	77.12	4	77.53	75.00	14	4,421	0.32%
2020/07/09	16	79.78	22	80.31	79.90	-6	4,363	-0.14%
2020/07/08	37	82.02	66	81.90	81.40	-29	4,194	-0.69%
2020/07/07	7	73.27	124	74.00	77.10	-117	3,612	-3.24%	大賣/鉅額交易
2020/07/06	3	72.07	9	72.16	72.10	-6	3,368	-0.18%
2020/07/03	0	0.00	1	70.70	70.60	-1	3,365	-0.03%
2020/07/02	3	71.30	0	0.00	71.20	3	3,431	0.09%
2020/07/01	2	71.60	11	72.00	71.00	-9	3,440	-0.26%
2020/06/30	0	0.00	17	70.44	70.10	-17	3,412	-0.50%
2020/06/29	6	69.33	1	68.90	68.80	5	3,425	0.15%
2020/06/24	34	70.14	1	69.90	70.20	33	3,431	0.96%
2020/06/23	2	70.45	0	0.00	70.10	2	3,459	0.06%
2020/06/19	16	71.15	19	71.07	70.00	-3	3,529	-0.09%
2020/06/18	1	70.10	5	70.64	70.70	-4	3,433	-0.12%
2020/06/17	9	70.77	5	70.72	70.30	4	3,447	0.12%
2020/06/16	11	68.99	15	70.01	69.70	-4	3,475	-0.12%
2020/06/15	2	69.00	1	69.00	68.00	1	3,541	0.03%
2020/06/12	12	68.15	8	68.43	68.80	4	3,559	0.11%
2020/06/11	14	70.76	6	70.70	69.90	8	3,586	0.22%
2020/06/10	67	73.29	7	74.01	72.20	60	3,590	1.67%
2020/06/09	4	72.35	7	72.37	72.40	-3	3,506	-0.09%
2020/06/08	61	71.78	0	0.00	71.50	61	3,570	1.71%
2020/06/05	44	72.09	0	0.00	72.50	44	3,567	1.23%
2020/06/04	40	72.03	4	72.08	71.40	36	3,593	1.00%
2020/06/03	13	72.73	0	0.00	72.40	13	3,618	0.36%
2020/06/02	2	71.85	8	72.49	72.30	-6	3,568	-0.17%
2020/06/01	0	0.00	16	70.63	70.60	-16	3,436	-0.47%
2020/05/29	2	68.50	0	0.00	68.50	2	3,434	0.06%
2020/05/28	13	69.11	1	68.80	68.80	12	3,474	0.35%
2020/05/27	0	0.00	5	70.60	70.20	-5	3,511	-0.14%
2020/05/26	10	69.85	0	0.00	69.50	10	3,585	0.28%
2020/05/22	6	68.58	0	0.00	68.10	6	3,694	0.16%
2020/05/21	2	69.60	3	69.60	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	11	69.02	68.20	-11	3,767	-0.29%
2020/05/19	0	0.00	2	68.20	68.00	-2	3,884	-0.05%
2020/05/18	14	67.26	3	67.87	67.30	11	4,012	0.27%
2020/05/15	21	68.34	4	67.70	67.20	17	4,013	0.42%
2020/05/14	0	0.00	5	69.02	68.80	-5	4,008	-0.12%
2020/05/13	5	71.00	0	0.00	70.80	5	4,004	0.12%
2020/05/12	15	71.42	13	71.37	71.00	2	4,052	0.05%
2020/05/11	2	70.55	2	70.70	70.90	0	4,099	0.00%
2020/05/08	47	70.86	7	72.19	70.70	40	4,087	0.98%
2020/05/07	7	73.21	25	73.33	74.60	-18	3,973	-0.45%
2020/05/06	1	71.70	3	70.90	71.30	-2	3,944	-0.05%
2020/05/04	46	70.70	0	0.00	70.70	46	4,041	1.14%
2020/04/30	3	72.90	24	72.74	72.60	-21	4,096	-0.51%
2020/04/29	1	71.30	2	71.55	71.30	-1	4,105	-0.02%
2020/04/28	14	71.05	7	70.79	70.40	7	4,132	0.17%
2020/04/27	0	0.00	11	70.51	70.40	-11	4,228	-0.26%
2020/04/24	1	68.90	0	0.00	68.20	1	4,231	0.02%
2020/04/23	22	68.95	3	69.33	68.50	19	4,294	0.44%
2020/04/22	6	67.17	11	67.95	68.50	-5	4,402	-0.11%
2020/04/21	113	68.46	3	69.87	67.50	110	4,488	2.45%	大買/鉅額交易
2020/04/20	9	70.04	16	69.81	70.40	-7	4,530	-0.15%
2020/04/17	9	70.06	10	70.92	69.20	-1	4,584	-0.02%
2020/04/16	3	69.67	82	70.15	69.70	-79	4,725	-1.67%
2020/04/15	5	69.84	30	69.77	70.10	-25	4,829	-0.52%
2020/04/14	7	68.10	36	69.05	69.70	-29	4,917	-0.59%
2020/04/13	48	67.44	6	68.43	67.40	42	5,160	0.81%
2020/04/10	48	67.09	0	0.00	66.80	48	5,536	0.87%
2020/04/09	16	67.69	101	68.49	67.30	-85	5,868	-1.45%	大賣/
2020/04/08	2	66.90	21	68.22	68.40	-19	6,121	-0.31%
2020/04/07	36	65.87	25	66.31	66.60	11	6,268	0.18%
2020/04/06	3	62.27	6	61.88	62.40	-3	6,416	-0.05%
2020/04/01	1	61.90	7	61.60	62.00	-6	6,722	-0.09%
2020/03/31	12	61.05	0	0.00	61.00	12	7,310	0.16%
2020/03/30	4	59.60	5	60.80	61.90	-1	7,651	-0.01%
2020/03/27	9	62.72	8	63.34	61.00	1	7,928	0.01%
2020/03/26	15	60.73	8	61.43	61.80	7	8,385	0.08%
2020/03/25	4	61.70	92	62.26	61.60	-88	8,673	-1.01%
2020/03/24	3	58.97	64	58.57	58.90	-61	8,750	-0.70%
2020/03/23	8	54.78	18	54.89	54.10	-10	8,864	-0.11%
2020/03/20	17	55.72	47	56.61	57.50	-30	9,195	-0.33%
2020/03/19	78	53.64	93	53.14	52.30	-15	9,238	-0.16%
2020/03/18	38	59.26	12	59.83	58.10	26	9,165	0.28%
2020/03/17	50	60.66	60	61.45	60.20	-10	9,235	-0.11%
2020/03/16	46	64.44	33	64.60	62.00	13	9,171	0.14%
2020/03/13	39	65.26	47	64.60	68.00	-8	9,102	-0.09%
2020/03/12	49	73.05	13	73.15	71.00	36	9,013	0.40%
2020/03/11	4	78.48	2	81.20	78.50	2	8,929	0.02%
2020/03/10	9	76.69	10	79.30	80.80	-1	8,950	-0.01%
2020/03/09	40	80.11	12	81.11	79.00	28	8,906	0.31%
2020/03/06	18	83.14	0	0.00	83.20	18	8,846	0.20%
2020/03/05	4	84.68	15	84.75	84.60	-11	8,831	-0.12%
2020/03/04	7	82.84	4	83.45	83.70	3	8,817	0.03%
2020/03/03	1	84.10	7	83.89	83.70	-6	8,805	-0.07%
2020/03/02	5	81.84	4	82.60	81.50	1	8,759	0.01%
2020/02/27	65	85.20	8	84.61	83.70	57	8,723	0.65%
2020/02/26	68	89.25	1	89.60	88.30	67	8,644	0.78%
2020/02/25	18	90.46	1	91.20	90.30	17	8,605	0.20%
2020/02/24	0	0.00	19	91.85	91.90	-19	8,532	-0.22%
2020/02/21	3	90.77	1	90.70	90.70	2	8,502	0.02%
2020/02/20	9	92.33	6	92.07	91.00	3	8,474	0.04%
2020/02/19	69	89.40	69	90.09	92.10	0	8,358	0.00%
2020/02/18	22	88.35	0	0.00	88.30	22	8,233	0.27%
2020/02/17	6	88.42	0	0.00	88.40	6	8,238	0.07%
2020/02/14	1	88.40	9.3	88.33	88.80	-8.3	8,215	-0.10%
2020/02/13	0.3	88.80	4	88.13	87.80	-3.7	8,200	-0.05%
2020/02/12	9	87.89	38	88.10	88.50	-29	8,187	-0.35%
2020/02/11	3	84.47	41	85.43	85.50	-38	8,131	-0.47%
2020/02/10	1	82.80	0	0.00	84.00	1	8,140	0.01%
2020/02/07	94	86.07	3	85.40	85.40	91	8,138	1.12%
2020/02/06	1	87.70	85	87.55	88.00	-84	8,139	-1.03%
2020/02/05	99	86.82	12	87.76	86.70	87	8,141	1.07%
2020/02/04	6	87.27	43	87.41	87.60	-37	8,089	-0.46%
2020/02/03	64	81.06	21	83.66	84.80	43	8,065	0.53%
2020/01/31	11	86.29	17	86.49	86.50	-6	8,256	-0.07%
2020/01/30	3	87.30	154	86.64	86.60	-151	8,282	-1.82%	大賣/鉅額交易
2020/01/20	15	96.04	15	95.23	96.20	0	8,158	0.00%
2020/01/17	76	95.73	11	95.95	95.00	65	8,174	0.80%
2020/01/16	20	95.97	26	95.67	96.60	-6	8,264	-0.07%
2020/01/15	23	96.21	15.2	96.50	95.50	7.8	8,159	0.10%
2020/01/14	9	98.81	4	98.00	98.30	5	8,055	0.06%
2020/01/13	5	97.58	3	97.43	98.20	2	7,961	0.03%
2020/01/10	51	99.67	27	99.12	97.00	24	7,897	0.30%
2020/01/09	6	99.63	76	100.02	100.50	-70	7,686	-0.91%
2020/01/08	31	99.19	10	99.80	97.40	21	7,556	0.28%
2020/01/07	35	98.98	27	99.80	99.20	8	7,403	0.11%
2020/01/06	18	105.97	221	104.50	103.00	-203	7,077	-2.87%	大賣/鉅額交易
2020/01/03	15	105.30	63	105.41	104.50	-48	6,656	-0.72%
2020/01/02	11	109.50	24	111.56	108.50	-13	6,306	-0.21%
2019/12/31	13.4	106.88	38	107.22	108.00	-24.6	6,011	-0.41%
2019/12/30	12	106.46	28	105.93	105.50	-16	5,801	-0.28%
2019/12/27	74	107.59	55	106.71	106.00	19	5,576	0.34%
2019/12/26	42	105.68	149	107.06	106.50	-107	5,269	-2.03%	大賣/鉅額交易
2019/12/25	40	99.49	47	99.61	101.50	-7	4,672	-0.15%
2019/12/24	29	96.36	17	96.92	96.50	12	4,318	0.28%
2019/12/23	65	96.15	71.1	96.49	95.80	-6.1	4,028	-0.15%
2019/12/20	42	87.01	44	87.93	88.90	-2	3,572	-0.06%
2019/12/19	3.5	86.65	11	87.03	85.60	-7.5	3,250	-0.23%
2019/12/18	11	86.71	19	86.38	86.50	-8	3,126	-0.26%
2019/12/17	83	85.95	21	85.84	86.00	62	3,007	2.06%
2019/12/16	0	0.00	36	82.19	82.80	-36	2,674	-1.35%
2019/12/13	3	80.00	5	80.34	79.10	-2	2,585	-0.08%
2019/12/12	14	81.19	31	81.54	80.20	-17	2,560	-0.66%
2019/12/11	11	79.46	0	0.00	79.10	11	2,464	0.45%
2019/12/09	0	0.00	8	79.35	78.90	-8	2,476	-0.32%
2019/12/06	1	79.00	1	78.40	78.40	0	2,492	0.00%
2019/12/05	18	78.26	14	78.93	78.70	4	2,519	0.16%
2019/12/03	5	77.18	1	77.40	77.10	4	2,497	0.16%
2019/12/02	1.1	77.52	0	0.00	77.40	1.1	2,515	0.04%
2019/11/29	5	77.56	2	78.35	78.40	3	2,554	0.12%
2019/11/28	1	77.70	0	0.00	77.80	1	2,560	0.04%
2019/11/27	1	78.50	1	78.20	78.70	0	2,591	0.00%
2019/11/26	6	78.72	13	78.71	78.90	-7	2,729	-0.26%
2019/11/25	8	77.34	5	77.68	77.40	3	2,839	0.11%
2019/11/22	3	77.10	3	76.57	76.50	0	2,859	0.00%
2019/11/21	2	76.30	1	76.50	76.50	1	2,896	0.03%
2019/11/20	3	77.03	5	77.30	76.60	-2	2,931	-0.07%
2019/11/19	1	78.40	1	77.90	77.80	0	2,967	0.00%
2019/11/15	1	78.30	1	78.20	78.20	0	3,030	0.00%
2019/11/14	9	78.04	1	78.00	77.70	8	3,075	0.26%
2019/11/13	3	78.90	2	79.10	79.10	1	3,136	0.03%
2019/11/12	11	80.10	2	80.10	80.10	9	3,145	0.29%
2019/11/11	9	80.19	3	80.40	79.70	6	3,175	0.19%
2019/11/08	2	83.65	0	0.00	83.00	2	3,204	0.06%
2019/11/07	3	84.47	3	83.93	83.60	0	3,248	0.00%
2019/11/06	17	85.21	3	85.20	84.20	14	3,240	0.43%
2019/11/05	2	85.65	3	85.40	85.20	-1	3,239	-0.03%
2019/11/04	4	85.85	6	85.92	85.40	-2	3,240	-0.06%
2019/11/01	4	84.85	7	85.19	85.30	-3	3,225	-0.09%
2019/10/31	15	84.15	6	84.70	84.00	9	3,225	0.28%
2019/10/30	25	85.67	16	85.79	84.90	9	3,181	0.28%
2019/10/29	6	84.17	13	84.15	84.80	-7	2,957	-0.24%
2019/10/28	3	82.23	0	0.00	82.10	3	2,908	0.10%
2019/10/25	3	83.23	1	83.10	83.00	2	2,909	0.07%
2019/10/24	2	83.90	35	83.55	84.30	-33	2,857	-1.15%
2019/10/23	0	0.00	5	81.44	81.10	-5	2,728	-0.18%
2019/10/22	0	0.00	1	80.10	80.10	-1	2,736	-0.04%
2019/10/21	28	80.90	0	0.00	80.20	28	2,780	1.01%
2019/10/18	0	0.00	4	81.10	80.80	-4	2,802	-0.14%
2019/10/16	0	0.00	5	80.20	79.80	-5	2,929	-0.17%
2019/10/15	10	79.20	4	80.18	79.10	6	3,218	0.19%
2019/10/14	10	79.08	1	78.60	78.90	9	3,284	0.27%
2019/10/09	2	79.20	0	0.00	79.00	2	3,275	0.06%
2019/10/08	6	81.27	1	80.20	80.40	5	3,290	0.15%
2019/10/07	1	81.90	1	81.50	81.10	0	3,333	0.00%
2019/10/04	1	81.20	1	81.00	81.00	0	3,349	0.00%
2019/10/03	0	0.00	2	80.80	80.60	-2	3,366	-0.06%
2019/10/02	1	80.70	15	81.14	81.50	-14	3,389	-0.41%
2019/10/01	1	80.00	3	79.90	80.60	-2	3,381	-0.06%
2019/09/27	3	78.40	0	0.00	78.30	3	3,409	0.09%
2019/09/25	31	79.48	5	79.70	79.30	26	3,539	0.73%
2019/09/24	6	81.37	2	81.25	81.20	4	3,690	0.11%
2019/09/20	12	80.32	11	80.65	80.70	1	4,061	0.02%
2019/09/19	12	81.07	10	80.58	80.40	2	4,033	0.05%
2019/09/18	8	81.69	7	81.50	81.50	1	4,017	0.02%
2019/09/17	0	0.00	1	82.00	81.90	-1	4,030	-0.02%
2019/09/16	2	81.65	0	0.00	81.50	2	4,101	0.05%
2019/09/11	7	82.71	1	82.30	82.30	6	4,240	0.14%
2019/09/10	8	82.31	0	0.00	82.30	8	4,277	0.19%
2019/09/09	4	83.95	0	0.00	83.60	4	4,317	0.09%
2019/09/06	6	85.35	0	0.00	85.30	6	4,528	0.13%
2019/09/05	1	86.30	1	86.40	85.90	0	4,789	0.00%
2019/09/04	0	0.00	1	85.20	85.50	-1	4,813	-0.02%
2019/09/03	44	85.44	0	0.00	84.70	44	4,841	0.91%
2019/08/30	3	87.13	2	86.80	85.70	1	4,851	0.02%
2019/08/29	8	86.48	1	89.00	86.10	7	4,820	0.15%
2019/08/28	45	87.46	59	87.22	87.70	-14	4,687	-0.30%
2019/08/27	1	83.30	14	84.16	84.00	-13	4,565	-0.28%
2019/08/26	17	82.31	1	82.20	82.00	16	4,579	0.35%
2019/08/23	7	85.93	9	86.63	85.10	-2	4,534	-0.04%
2019/08/22	5	85.80	3	86.87	85.80	2	4,491	0.04%
2019/08/21	0	0.00	2	85.55	85.30	-2	4,431	-0.05%
2019/08/20	0	0.00	3	85.30	85.30	-3	4,411	-0.07%
2019/08/19	4	84.35	0	0.00	84.10	4	4,378	0.09%
2019/08/16	4	84.15	7	84.20	85.00	-3	4,345	-0.07%
2019/08/15	6	82.20	14	81.62	82.60	-8	4,266	-0.19%
2019/08/14	2	82.30	10	82.45	82.30	-8	4,258	-0.19%
2019/08/13	13	81.28	0	0.00	80.70	13	4,238	0.31%
2019/08/12	4	82.85	49	82.30	82.90	-45	4,208	-1.07%
2019/08/08	1	79.90	10	79.55	79.50	-9	4,154	-0.22%
2019/08/07	7	78.73	1	78.00	78.00	6	4,167	0.14%
2019/08/06	1	74.10	1	75.50	79.50	0	4,196	0.00%
2019/08/05	50	78.78	0	0.00	78.00	50	4,198	1.19%
2019/08/02	1	80.40	0	0.00	80.60	1	4,196	0.02%
2019/07/31	2	83.20	1	83.40	83.40	1	4,220	0.02%
2019/07/30	5	82.66	0	0.00	81.80	5	4,191	0.12%
2019/07/29	0	0.00	1	85.80	85.10	-1	4,203	-0.02%
2019/07/25	3	84.90	6	85.32	86.00	-3	4,275	-0.07%
2019/07/24	6	84.00	3	84.20	84.30	3	4,282	0.07%
2019/07/22	20	85.24	2	85.00	84.90	18	4,351	0.41%
2019/07/19	20	85.67	0	0.00	85.00	20	4,365	0.46%
2019/07/18	13	86.75	3	87.77	85.00	10	4,337	0.23%
2019/07/17	22	88.99	14	90.96	87.20	8	4,321	0.19%
2019/07/16	2	87.00	4	87.65	86.80	-2	4,094	-0.05%
2019/07/15	1	85.60	0	0.00	86.00	1	4,122	0.02%
2019/07/11	3	86.33	2	87.40	86.00	1	4,338	0.02%
2019/07/10	0	0.00	5	85.84	86.40	-5	4,383	-0.11%
2019/07/09	1	84.00	0	0.00	84.00	1	4,450	0.02%
2019/07/08	10	85.25	2	85.40	85.10	8	4,593	0.17%
2019/07/05	2	86.10	0	0.00	86.40	2	4,668	0.04%
2019/07/03	17	88.61	6	90.25	87.00	11	4,814	0.23%
2019/07/02	5	88.70	3	88.73	88.50	2	4,827	0.04%
2019/07/01	41	91.00	39	90.57	89.70	2	4,829	0.04%
2019/06/28	27	86.16	18	86.55	86.90	9	4,801	0.19%
2019/06/27	42	86.64	66	86.91	86.90	-24	5,131	-0.47%
2019/06/25	7	81.44	0	0.00	81.30	7	5,226	0.13%
2019/06/24	5	81.50	7	81.97	82.70	-2	5,489	-0.04%
2019/06/21	28	83.60	8	83.48	80.80	20	6,009	0.33%
2019/06/20	1	83.70	1	84.00	84.00	0	6,228	0.00%
2019/06/19	0	0.00	14	82.49	82.20	-14	6,977	-0.20%
2019/06/18	11	81.25	0	0.00	80.80	11	7,536	0.15%
2019/06/14	5	82.16	10	82.04	81.60	-5	7,923	-0.06%
2019/06/13	1	81.20	70	81.31	80.40	-69	7,774	-0.89%
2019/06/12	2	76.00	10	75.20	76.00	-8	7,605	-0.11%
2019/06/11	12	73.95	8	74.70	74.10	4	7,906	0.05%
2019/06/10	13	73.31	45	73.06	73.50	-32	8,015	-0.40%
2019/06/06	37	70.46	0	0.00	70.00	37	8,052	0.46%
2019/06/05	10	72.95	0	0.00	72.30	10	8,025	0.12%
2019/06/03	13	72.29	3	72.60	72.20	10	8,071	0.12%
2019/05/31	10	74.50	23	74.27	73.60	-13	8,119	-0.16%
2019/05/30	14	72.89	14	73.20	73.10	0	8,167	0.00%
2019/05/29	22	72.07	0	0.00	72.20	22	8,229	0.27%
2019/05/28	16	72.88	1	72.80	72.70	15	8,263	0.18%
2019/05/27	2	73.00	0	0.00	72.30	2	8,334	0.02%
2019/05/23	5	73.20	0	0.00	72.90	5	8,607	0.06%
2019/05/22	1	76.70	3	76.80	75.50	-2	9,113	-0.02%
2019/05/21	48	75.88	3	76.80	77.30	45	9,173	0.49%
2019/05/20	21	75.06	11	75.54	75.20	10	9,297	0.11%
2019/05/17	21	76.47	17	76.75	75.00	4	9,366	0.04%
2019/05/16	6	78.83	2	78.55	78.00	4	9,375	0.04%
2019/05/15	2	79.80	2	80.95	80.00	0	9,406	0.00%
2019/05/14	2	79.30	0	0.00	80.60	2	9,518	0.02%
2019/05/13	1	78.50	1	81.40	78.50	0	9,507	0.00%
2019/05/10	12	82.28	14	82.29	81.50	-2	9,510	-0.02%
2019/05/09	14	82.48	1	85.80	82.00	13	9,554	0.14%
2019/05/08	1	85.20	4	85.20	85.40	-3	9,574	-0.03%
2019/05/07	0	0.00	5	87.00	86.00	-5	9,573	-0.05%
2019/05/06	15	86.67	0	0.00	85.70	15	9,611	0.16%
2019/05/03	12	90.08	17	90.22	89.70	-5	9,571	-0.05%
2019/05/02	0	0.00	5	88.80	88.00	-5	9,524	-0.05%
2019/04/30	16	86.34	9	87.49	88.30	7	9,544	0.07%
2019/04/29	30	85.67	22	86.15	85.50	8	9,591	0.08%
2019/04/26	31	88.22	5	87.36	87.50	26	9,773	0.27%
2019/04/25	1	92.00	8	92.06	91.40	-7	9,894	-0.07%
2019/04/24	7	90.97	1	91.50	90.80	6	9,943	0.06%
2019/04/23	29	90.26	6	91.65	90.40	23	10,073	0.23%
2019/04/22	4	91.68	12	93.09	92.00	-8	10,362	-0.08%
2019/04/19	28	91.23	7	91.10	91.30	21	10,529	0.20%
2019/04/18	29	91.89	27	92.64	92.50	2	10,755	0.02%
2019/04/17	4	91.60	9	92.22	91.20	-5	10,669	-0.05%
2019/04/16	14	92.22	1	92.50	92.20	13	10,632	0.12%
2019/04/15	31	92.35	21	93.22	93.60	10	10,584	0.09%
2019/04/12	52	92.24	10	92.57	91.50	42	10,511	0.40%
2019/04/11	14	96.16	20	95.39	94.80	-6	10,375	-0.06%
2019/04/10	10	96.02	9	96.77	96.30	1	10,308	0.01%
2019/04/09	11	97.45	0	0.00	96.10	11	10,267	0.11%
2019/04/08	15	98.27	2.2	98.28	96.50	12.8	10,221	0.13%
2019/04/03	57	98.58	1	98.50	97.50	56	10,114	0.55%
2019/04/02	9.1	98.59	20	99.04	98.80	-10.9	10,066	-0.11%
2019/04/01	64	100.73	40	100.79	97.40	24	9,895	0.24%
2019/03/29	28	96.74	19	97.95	98.40	9	9,486	0.09%
2019/03/28	2	97.55	13	97.45	96.40	-11	9,346	-0.12%
2019/03/27	11	97.24	11	97.77	97.70	0	9,125	0.00%
2019/03/26	21	99.34	23	99.79	99.10	-2	8,857	-0.02%
2019/03/25	28	93.09	8	94.53	95.60	20	8,350	0.24%
2019/03/22	19	95.51	20	94.68	94.60	-1	8,080	-0.01%
2019/03/21	72	88.76	132	88.31	90.50	-60	7,287	-0.82%	大賣/
2019/03/20	9	83.49	25	84.50	82.30	-16	6,741	-0.24%
2019/03/19	2	79.15	3	79.90	80.20	-1	6,353	-0.02%
2019/03/18	7	79.39	1	80.00	78.80	6	6,301	0.10%
2019/03/15	29	79.43	13	80.02	78.80	16	6,244	0.26%
2019/03/14	28	79.78	37	80.04	80.10	-9	6,161	-0.15%
2019/03/13	55	78.21	96	78.41	79.10	-41	5,920	-0.69%
2019/03/12	0	0.00	11	76.77	75.60	-11	5,834	-0.19%
2019/03/11	12	74.86	1	75.10	74.90	11	5,819	0.19%
2019/03/08	11	74.35	12	74.48	74.80	-1	5,987	-0.02%
2019/03/07	7	75.96	6	75.68	75.60	1	6,020	0.02%
2019/03/06	23	77.74	0	0.00	77.40	23	6,106	0.38%
2019/03/05	24	77.60	14	78.49	77.20	10	6,139	0.16%
2019/03/04	6	78.73	0	0.00	77.00	6	6,128	0.10%
2019/02/27	1	76.50	1	76.50	77.20	0	6,089	0.00%
2019/02/26	18	78.07	2	78.35	77.50	16	6,118	0.26%
2019/02/25	3	80.23	6	80.10	79.20	-3	6,320	-0.05%
2019/02/22	10	79.58	10	78.97	78.80	0	6,205	0.00%
2019/02/21	66	79.30	105	79.44	79.70	-39	6,066	-0.64%	大賣/
2019/02/20	10	74.93	4	75.25	74.20	6	5,579	0.11%
2019/02/19	20	75.45	20	75.48	75.00	0	5,591	0.00%
2019/02/18	18	73.29	15	74.27	74.50	3	5,466	0.05%
2019/02/15	29	72.71	18	72.66	72.50	11	5,404	0.20%
2019/02/14	22	74.97	21	75.16	74.10	1	5,410	0.02%
2019/02/13	19	76.01	16	76.87	74.80	3	5,440	0.06%
2019/02/12	7	75.29	1	75.50	75.00	6	5,329	0.11%
2019/02/11	76	74.57	1	74.50	74.80	75	5,362	1.40%
2019/01/30	18	74.22	25	74.50	73.50	-7	5,743	-0.12%
2019/01/29	11	73.69	7	73.64	74.00	4	6,050	0.07%
2019/01/28	12	72.97	0	0.00	72.70	12	6,021	0.20%
2019/01/25	4	73.45	5	73.96	73.20	-1	6,071	-0.02%
2019/01/24	0	0.00	1	73.30	72.50	-1	6,106	-0.02%
2019/01/23	6	72.77	5	72.88	72.50	1	6,125	0.02%
2019/01/22	1	73.30	7	73.06	73.00	-6	6,136	-0.10%
2019/01/21	36	74.32	0	0.00	73.80	36	6,157	0.58%
2019/01/18	31	75.89	43	75.86	74.30	-12	6,148	-0.20%
2019/01/17	43	76.05	27	74.94	72.70	16	5,990	0.27%
2019/01/16	8	74.35	1	74.80	74.10	7	5,890	0.12%
2019/01/15	5	74.30	11	74.27	75.50	-6	5,839	-0.10%
2019/01/14	74	74.79	52	75.17	75.10	22	5,709	0.39%
2019/01/11	82	73.03	79	72.83	71.80	3	5,386	0.06%
2019/01/10	21	70.72	30	70.64	71.50	-9	5,164	-0.17%
2019/01/09	1	67.60	9	69.11	67.60	-8	4,877	-0.16%
2019/01/08	5	66.78	27	67.31	68.50	-22	4,827	-0.46%
2019/01/07	43	66.88	43	67.29	66.40	0	4,801	0.00%
2019/01/04	2	63.45	1	63.60	64.00	1	4,813	0.02%
2019/01/03	4	66.63	7	66.70	65.30	-3	4,893	-0.06%
2019/01/02	4	66.80	8	67.10	67.00	-4	4,968	-0.08%
2018/12/28	1	66.00	7	66.69	66.20	-6	4,990	-0.12%
2018/12/27	3	64.60	11	64.65	65.20	-8	4,989	-0.16%
2018/12/25	2	63.65	0	0.00	63.70	2	5,055	0.04%
2018/12/24	9	64.34	3	64.47	65.00	6	5,187	0.12%
2018/12/22	2	64.00	16	63.89	63.80	-14	5,205	-0.27%
2018/12/21	15	63.23	11	63.16	64.60	4	5,238	0.08%
2018/12/20	9	64.42	2	65.10	64.50	7	5,217	0.13%
2018/12/19	21	67.39	5	67.50	66.30	16	5,225	0.31%
2018/12/18	2	67.60	2	68.50	66.70	0	5,263	0.00%
2018/12/17	1	68.20	4	68.60	68.60	-3	5,355	-0.06%
2018/12/14	3	67.47	2	67.60	67.50	1	5,358	0.02%
2018/12/13	11	68.35	8	68.76	67.40	3	5,338	0.06%
2018/12/12	18	66.57	18	66.81	67.70	0	5,285	0.00%
2018/12/11	7	64.39	5	64.54	64.60	2	5,251	0.04%
2018/12/10	9	64.06	6	64.50	63.50	3	5,277	0.06%
2018/12/07	8	65.98	4	65.73	65.60	4	5,273	0.08%
2018/12/06	8	66.36	5	66.24	64.70	3	5,302	0.06%
2018/12/05	38	67.60	10	67.20	66.90	28	5,326	0.53%
2018/12/04	9	69.81	7	69.67	69.90	2	5,422	0.04%
2018/12/03	40	70.37	64	70.32	69.80	-24	5,413	-0.44%
2018/11/30	12	67.03	1	66.80	66.70	11	5,250	0.21%
2018/11/29	19	68.55	29	68.77	66.50	-10	5,216	-0.19%
2018/11/28	1	66.70	3	67.70	68.00	-2	5,100	-0.04%
2018/11/27	26	66.13	11	66.83	66.90	15	5,032	0.30%
2018/11/26	25	65.14	5	65.50	65.00	20	4,961	0.40%
2018/11/22	59	67.31	35	67.79	64.10	24	4,887	0.49%
2018/11/21	1	63.40	3	63.37	63.60	-2	4,645	-0.04%
2018/11/20	0	0.00	2	62.50	62.90	-2	4,632	-0.04%
2018/11/19	2	63.30	1	63.50	63.50	1	4,629	0.02%
2018/11/16	12	63.37	2	63.65	62.60	10	4,624	0.22%
2018/11/15	1	61.60	2	61.35	61.70	-1	4,569	-0.02%
2018/11/14	2	61.85	1	60.80	60.80	1	4,587	0.02%
2018/11/13	7	58.30	8	59.21	62.20	-1	4,617	-0.02%
2018/11/12	42	62.06	6	61.32	61.10	36	4,614	0.78%
2018/11/09	4	61.83	5	61.64	62.00	-1	4,641	-0.02%
2018/11/08	16	62.85	11	63.07	61.80	5	4,694	0.11%
2018/11/07	70	62.72	55	62.89	63.00	15	4,732	0.32%
2018/11/06	117.1	64.14	86	65.00	62.50	31.1	4,522	0.69%	大買/
2018/11/05	23	59.01	4	59.45	60.60	19	4,226	0.45%
2018/11/02	5	58.50	6	59.07	58.20	-1	4,408	-0.02%
2018/11/01	0	0.00	5	58.00	57.90	-5	4,733	-0.11%
2018/10/31	0	0.00	16	54.68	55.40	-16	4,905	-0.33%
2018/10/30	16	52.46	1	52.30	52.40	15	4,885	0.31%
2018/10/29	12	53.57	11	54.29	54.00	1	4,862	0.02%
2018/10/26	5	56.28	5	56.74	54.80	0	4,844	0.00%
2018/10/25	37	57.06	26	57.49	56.80	11	4,816	0.23%
2018/10/24	25	59.62	31	61.34	60.20	-6	4,759	-0.13%
2018/10/23	6	59.08	2	60.05	58.00	4	4,734	0.08%
2018/10/22	7	60.43	3	60.53	60.90	4	4,739	0.08%
2018/10/19	2	57.60	0	0.00	59.70	2	4,740	0.04%
2018/10/17	10	59.10	11	58.87	58.50	-1	4,821	-0.02%
2018/10/16	5	58.10	0	0.00	57.80	5	4,898	0.10%
2018/10/15	4	57.43	4	57.70	57.80	0	5,034	0.00%
2018/10/12	6	56.13	15	56.12	57.40	-9	5,083	-0.18%
2018/10/11	3	54.93	2	54.50	54.50	1	5,070	0.02%
2018/10/09	38	63.71	4	62.25	60.50	34	5,094	0.67%
2018/10/08	4	67.03	4	65.02	64.80	0	5,036	0.00%
2018/10/05	2	67.75	1	66.70	67.00	1	5,060	0.02%
2018/10/04	53	70.49	2	70.65	70.20	51	5,118	1.00%
2018/10/03	11	69.91	6	70.60	70.00	5	5,118	0.10%
2018/10/02	7	75.73	8	76.43	73.50	-1	5,095	-0.02%
2018/10/01	1	73.20	0	0.00	73.30	1	5,000	0.02%
2018/09/28	0	0.00	2	72.80	72.30	-2	5,050	-0.04%
2018/09/27	1.1	72.09	2	72.55	71.70	-0.9	5,147	-0.02%
2018/09/26	8	72.26	5	71.40	71.40	3	5,164	0.06%
2018/09/25	3	71.60	11	71.58	72.20	-8	5,172	-0.15%
2018/09/21	10	67.88	5	69.88	70.20	5	5,170	0.10%
2018/09/20	4	70.40	5	70.64	70.70	-1	5,080	-0.02%
2018/09/19	1.1	70.99	0	0.00	70.20	1.1	5,087	0.02%
2018/09/18	9	69.78	5	70.22	70.00	4	5,141	0.08%
2018/09/14	2	71.15	10	70.55	71.70	-8	5,216	-0.15%
2018/09/13	9	69.31	6	69.25	68.50	3	5,236	0.06%
2018/09/12	10	69.04	9	68.67	69.20	1	5,278	0.02%
2018/09/11	30	68.77	16	69.89	70.70	14	5,357	0.26%
2018/09/10	25	69.93	32	70.16	69.30	-7	5,325	-0.13%
2018/09/07	6	78.00	0	0.00	77.00	6	5,431	0.11%
2018/09/06	3	79.50	0	0.00	79.80	3	5,571	0.05%
2018/09/05	3	80.40	4	80.95	80.20	-1	5,869	-0.02%
2018/09/04	3	79.33	1	79.60	79.50	2	6,252	0.03%
2018/09/03	0	0.00	4	79.80	78.70	-4	6,833	-0.06%
2018/08/31	7	79.97	1	80.60	80.80	6	7,235	0.08%
2018/08/30	5	80.80	2	81.10	80.70	3	7,340	0.04%
2018/08/29	4	80.48	1	80.80	80.40	3	7,524	0.04%
2018/08/28	11	81.14	6	81.42	80.60	5	7,796	0.06%
2018/08/27	1	79.40	1	80.00	80.40	0	7,822	0.00%
2018/08/24	2	78.85	1	78.80	78.60	1	7,863	0.01%
2018/08/23	7	81.36	5	80.88	79.30	2	7,938	0.03%
2018/08/22	20	79.43	17	79.39	80.10	3	7,956	0.04%
2018/08/21	24	79.74	13	79.75	79.70	11	8,028	0.14%
2018/08/20	21	78.71	3	79.00	78.60	18	8,107	0.22%
2018/08/17	38	80.82	9	80.91	79.50	29	8,203	0.35%
2018/08/16	4	78.43	11	78.62	80.00	-7	8,362	-0.08%
2018/08/15	10	81.12	4	81.10	80.00	6	8,296	0.07%
2018/08/14	9	81.06	9	82.17	81.60	0	8,375	0.00%
2018/08/13	13	81.86	16	84.93	82.60	-3	8,370	-0.04%
2018/08/10	0	0.00	21	90.55	88.30	-21	8,213	-0.26%
2018/08/09	16	90.54	8	90.03	90.80	8	8,330	0.10%
2018/08/08	54	90.01	55	91.14	92.20	-1	8,183	-0.01%
2018/08/07	9	84.57	7	82.76	83.90	2	7,839	0.03%
2018/08/06	7	87.81	10	88.00	88.00	-3	7,689	-0.04%
2018/08/03	2	88.70	0	0.00	88.70	2	7,762	0.03%
2018/08/02	7	88.37	0	0.00	88.10	7	7,787	0.09%
2018/08/01	4	90.48	3	90.37	89.10	1	7,823	0.01%
2018/07/31	3	89.37	0	0.00	89.30	3	7,818	0.04%
2018/07/30	15	90.61	22	91.39	89.70	-7	7,938	-0.09%
2018/07/27	12	89.82	5	89.36	89.20	7	7,938	0.09%
2018/07/26	2	88.20	2	88.95	88.10	0	7,950	0.00%
2018/07/25	8	88.91	5	89.00	88.50	3	7,991	0.04%
2018/07/24	3	87.80	3	87.77	89.00	0	8,123	0.00%
2018/07/23	9	89.38	6	88.90	89.50	3	8,134	0.04%
2018/07/20	11	92.99	12	93.33	92.20	-1	8,180	-0.01%
2018/07/19	5	92.84	6	92.80	91.10	-1	8,116	-0.01%
2018/07/18	0	0.00	8	90.71	90.30	-8	8,211	-0.10%
2018/07/17	11	92.78	6	93.28	91.90	5	8,406	0.06%
2018/07/16	1	91.10	6	91.47	91.70	-5	8,455	-0.06%
2018/07/13	9	91.74	2	91.00	91.00	7	8,549	0.08%
2018/07/12	4	89.83	9	90.66	91.50	-5	8,961	-0.06%
2018/07/11	2	87.50	0	0.00	87.50	2	9,523	0.02%
2018/07/10	4	89.30	8	89.28	88.90	-4	9,647	-0.04%
2018/07/09	7	88.14	2	88.10	87.30	5	9,676	0.05%
2018/07/06	13	88.12	8	88.00	89.40	5	9,702	0.05%
2018/07/05	9	88.31	2	90.25	86.00	7	9,703	0.07%
2018/07/04	1	89.40	0	0.00	90.20	1	9,695	0.01%
2018/07/03	1	93.20	3	91.20	90.50	-2	9,676	-0.02%
2018/07/02	4	93.20	8	95.58	92.00	-4	9,669	-0.04%
2018/06/29	22	92.41	20	93.11	94.00	2	9,665	0.02%
2018/06/28	7	91.76	4	91.35	91.70	3	9,635	0.03%
2018/06/27	8	91.68	1	92.90	90.90	7	9,654	0.07%
2018/06/26	4	91.58	2	90.60	92.50	2	9,635	0.02%
2018/06/25	3	95.40	1	96.00	93.30	2	9,602	0.02%
2018/06/22	3	96.93	0	0.00	96.80	3	9,646	0.03%
2018/06/21	3	100.50	3	100.00	98.50	0	9,690	0.00%
2018/06/20	25	98.98	43	101.29	99.00	-18	9,823	-0.18%
2018/06/19	1	105.00	6	103.17	102.00	-5	9,921	-0.05%
2018/06/15	15.1	109.15	6	109.42	107.00	9.1	10,086	0.09%
2018/06/14	33.1	110.12	32	110.03	110.00	1.1	10,122	0.01%
2018/06/13	17	112.85	41	113.61	109.50	-24	10,003	-0.24%
2018/06/12	74	112.38	22	113.57	111.50	52	9,896	0.53%
2018/06/11	44	111.85	45	111.24	111.00	-1	9,973	-0.01%
2018/06/08	44	105.08	50	105.96	107.50	-6	9,426	-0.06%
2018/06/07	12	99.37	11	99.25	97.90	1	9,122	0.01%
2018/06/06	15	101.77	18	102.06	99.30	-3	9,083	-0.03%
2018/06/05	64	99.81	77	99.61	98.90	-13	9,182	-0.14%
2018/06/04	5	95.58	5	96.02	95.30	0	8,960	0.00%
2018/06/01	5	95.54	3	95.27	94.70	2	9,016	0.02%
2018/05/31	14	94.98	7	95.46	94.70	7	9,096	0.08%
2018/05/30	5	93.64	2	93.25	93.20	3	9,150	0.03%
2018/05/29	14	96.11	5	96.90	95.50	9	9,289	0.10%
2018/05/28	4	96.55	3	97.03	95.90	1	9,717	0.01%
2018/05/25	7	96.13	2	97.35	95.20	5	9,996	0.05%
2018/05/24	3	95.67	3	94.80	95.00	0	9,908	0.00%
2018/05/23	2	92.10	1	92.00	92.10	1	9,867	0.01%
2018/05/22	8	94.96	8	93.91	92.50	0	9,902	0.00%
2018/05/21	22	92.99	24	93.35	92.50	-2	9,906	-0.02%
2018/05/18	2	91.50	1	92.00	90.20	1	9,899	0.01%
2018/05/17	7	93.56	12	94.05	92.20	-5	10,010	-0.05%
2018/05/16	11	89.66	10	89.65	90.00	1	9,969	0.01%
2018/05/15	4	89.30	1	88.80	88.30	3	10,102	0.03%
2018/05/14	7	88.19	85	88.92	88.60	-78	10,327	-0.76%
2018/05/11	95	92.28	33	91.93	90.00	62	10,396	0.60%
2018/05/10	1	91.30	1	91.70	91.30	0	10,518	0.00%
2018/05/09	23	92.01	3	93.30	90.30	20	10,770	0.19%
2018/05/08	3	91.30	2	91.80	90.70	1	10,944	0.01%
2018/05/07	4	93.03	7	93.03	92.30	-3	11,138	-0.03%
2018/05/04	20	91.48	20	91.48	89.80	0	11,659	0.00%
2018/05/03	2	89.50	3	90.00	89.20	-1	11,957	-0.01%
2018/05/02	1	91.20	0	0.00	90.40	1	12,704	0.01%
2018/04/30	22	89.79	22	91.31	92.40	0	13,070	0.00%
2018/04/27	29	91.13	30	90.47	91.00	-1	12,940	-0.01%
2018/04/26	9	91.01	39	90.26	89.90	-30	12,914	-0.23%
2018/04/25	4	95.80	1	95.10	95.30	3	12,840	0.02%
2018/04/24	31	96.07	43	96.36	95.00	-12	12,816	-0.09%
2018/04/23	27	101.52	5	99.96	99.50	22	12,740	0.17%
2018/04/20	4	106.75	4	108.63	106.50	0	12,537	0.00%
2018/04/19	9	107.39	5	107.30	106.50	4	12,413	0.03%
2018/04/18	37	111.95	32	111.28	107.00	5	12,497	0.04%
2018/04/17	48	110.54	18	110.47	109.50	30	12,046	0.25%
2018/04/16	34	104.37	15	104.37	104.00	19	11,418	0.17%
2018/04/13	10.1	102.77	6	102.75	102.50	4.1	11,333	0.04%
2018/04/12	5	102.70	5	103.40	102.00	0	11,311	0.00%
2018/04/11	6	104.00	4	103.88	101.50	2	11,358	0.02%
2018/04/10	13	103.73	18	104.58	103.00	-5	11,373	-0.04%
2018/04/09	5	101.10	2	101.00	100.50	3	11,333	0.03%
2018/04/03	5	100.60	1	101.00	100.50	4	11,428	0.03%
2018/04/02	1	102.50	13	102.04	101.50	-12	11,484	-0.10%
2018/03/31	32	102.52	30	102.50	102.50	2	11,617	0.02%
2018/03/30	3	103.00	0	0.00	102.50	3	11,741	0.03%
2018/03/29	0	0.00	3	105.17	103.00	-3	11,891	-0.03%
2018/03/28	11	104.45	2	104.25	104.00	9	11,923	0.08%
2018/03/27	3	105.00	3	107.00	105.00	0	11,935	0.00%
2018/03/26	22	104.59	109	105.45	104.00	-87	11,928	-0.73%	大賣/
2018/03/23	15	102.47	20	103.55	103.50	-5	11,928	-0.04%
2018/03/22	45	113.24	39	110.18	107.50	6	11,923	0.05%
2018/03/21	29	111.57	35	111.96	111.50	-6	11,799	-0.05%
2018/03/20	9	111.94	11	113.27	108.50	-2	11,627	-0.02%
2018/03/19	3	110.00	3	111.17	111.50	0	11,530	0.00%
2018/03/16	25	110.72	18	109.61	109.50	7	11,568	0.06%
2018/03/15	36	111.19	55	110.94	109.00	-19	11,700	-0.16%
2018/03/14	16	106.00	1	105.50	107.00	15	11,310	0.13%
2018/03/13	7	106.57	12	107.38	106.00	-5	11,513	-0.04%
2018/03/12	8	104.94	2	105.50	104.50	6	11,617	0.05%
2018/03/09	4	108.38	9	108.33	104.50	-5	11,812	-0.04%
2018/03/08	7	104.14	1	104.00	104.00	6	11,748	0.05%
2018/03/07	14	103.11	2	104.50	103.00	12	11,836	0.10%
2018/03/06	4	104.75	9	105.78	106.00	-5	11,998	-0.04%
2018/03/05	9	108.11	9	107.33	105.50	0	12,005	0.00%
2018/03/02	12	107.63	6	107.08	107.50	6	11,990	0.05%
2018/03/01	23	110.80	18	111.61	110.00	5	11,933	0.04%
2018/02/27	37	108.42	54	109.22	110.00	-17	11,587	-0.15%
2018/02/26	3	101.33	1	102.50	100.00	2	11,284	0.02%
2018/02/23	17	101.85	14	102.21	100.50	3	11,390	0.03%
2018/02/22	2	100.25	14	99.71	99.70	-12	11,747	-0.10%
2018/02/21	26	98.66	12	99.68	100.50	14	11,855	0.12%
2018/02/12	4	93.73	0	0.00	93.00	4	11,861	0.03%
2018/02/09	8	91.31	10	93.49	96.00	-2	12,282	-0.02%
2018/02/08	13	95.86	1	98.50	96.00	12	12,232	0.10%
2018/02/07	4	102.13	3	101.67	97.80	1	12,194	0.01%
2018/02/06	13	98.26	4	98.95	97.80	9	12,216	0.07%
2018/02/05	4	108.50	6	108.17	108.50	-2	12,046	-0.02%
2018/02/02	5	113.80	2	114.00	112.50	3	12,119	0.02%
2018/02/01	2	117.25	5	115.70	114.00	-3	12,158	-0.02%
2018/01/31	3	118.33	9	118.83	118.00	-6	12,072	-0.05%
2018/01/30	4	122.75	14	121.18	123.00	-10	12,087	-0.08%
2018/01/29	20	122.98	19	123.32	124.00	1	12,033	0.01%
2018/01/26	16	116.78	13	116.96	116.00	3	11,783	0.03%
2018/01/25	44	111.72	53	112.86	116.00	-9	11,579	-0.08%
2018/01/24	20	102.29	19	103.92	105.50	1	10,980	0.01%
2018/01/23	0	0.00	1	96.20	96.10	-1	11,090	-0.01%
2018/01/22	2	97.80	0	0.00	98.20	2	11,386	0.02%
2018/01/19	3	96.00	14	96.53	95.30	-11	11,767	-0.09%
2018/01/18	12	99.42	3	100.00	97.50	9	11,898	0.08%
2018/01/17	0	0.00	1	100.00	99.50	-1	12,261	-0.01%
2018/01/16	2	98.80	3	98.43	98.60	-1	12,775	-0.01%
2018/01/15	9	98.03	4	97.88	97.80	5	12,979	0.04%
2018/01/12	6	99.30	7	98.74	98.00	-1	13,301	-0.01%
2018/01/11	5	95.00	3	95.33	95.30	2	13,567	0.01%
2018/01/10	0	0.00	1	94.40	95.00	-1	13,922	-0.01%
2018/01/09	0	0.00	10	96.67	95.50	-10	14,366	-0.07%
2018/01/08	1	98.50	2	98.45	97.50	-1	14,563	-0.01%
2018/01/05	11	99.81	9	100.42	100.00	2	14,791	0.01%
2018/01/04	0	0.00	4	99.98	99.70	-4	15,107	-0.03%
2018/01/03	4	98.00	3	98.34	98.50	1	15,646	0.01%
2018/01/02	10	95.07	11	95.58	98.40	-1	16,449	-0.01%