亞光 (3019)-富邦-高雄券商分點個股進出

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
64.9
漲跌
▲0.3
漲幅
+0.46%
成交量
436張
產業
上市光電類股▲0.05%
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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/17	0	0.00	0.2	64.71	64.90	-0.2	794	-0.03%
2024/05/14	0	0.00	0.2	63.90	63.90	-0.2	804	-0.02%
2024/05/02	0	0.00	1	65.10	65.20	-1	801	-0.12%
2024/04/24	0	63.00	0	0.00	63.50	0	853	0.00%
2024/04/17	0	0.00	1	63.80	64.00	-1	864	-0.12%
2024/04/10	1	66.50	0.3	67.00	66.30	0.7	912	0.08%
2024/04/09	0	0.00	5	66.40	66.40	-5	913	-0.55%
2024/04/08	1	66.00	1.5	66.17	65.60	-0.5	912	-0.05%
2024/04/02	0	0.00	2	64.60	64.70	-2	915	-0.22%
2024/03/29	0.1	64.40	0	65.00	64.40	0	1,012	0.00%
2024/03/28	1	65.20	0	0.00	65.00	1	1,062	0.09%
2024/03/26	5	65.92	3	64.90	64.90	2	1,062	0.19%
2024/03/25	0	64.85	0	0.00	65.20	0	1,064	0.00%
2024/03/20	0	64.40	0	0.00	64.50	0	1,190	0.00%
2024/03/19	0	63.90	0	0.00	63.90	0	1,389	0.00%
2024/03/15	0	64.00	0.3	63.70	63.50	-0.3	1,774	-0.02%
2024/03/14	0	64.03	0	0.00	63.80	0	1,777	0.00%
2024/03/13	0	64.10	0	0.00	63.80	0	1,780	0.00%
2024/03/11	0	63.60	1	63.40	63.70	-1	1,794	-0.05%
2024/03/08	0.1	63.30	0	0.00	63.00	0.1	1,796	0.00%
2024/03/07	5	64.20	2	64.30	64.30	3	1,783	0.17%
2024/03/06	2	65.25	0	0.00	65.20	2	1,771	0.11%
2024/03/05	1	66.60	0	0.00	66.40	1	1,762	0.06%
2024/03/04	0	0.00	2	66.80	66.90	-2	1,769	-0.11%
2024/03/01	0	0.00	3	66.80	67.00	-3	1,770	-0.17%
2024/02/29	0	66.90	4	67.00	67.10	-4	1,780	-0.22%
2024/02/26	4	68.58	1	68.40	68.90	3	1,879	0.16%
2024/02/23	8	67.65	0	0.00	67.60	8	1,899	0.42%
2024/02/16	0	0.00	0	67.40	67.00	0	1,858	0.00%
2024/02/15	1	66.50	2	65.70	66.30	-1	1,853	-0.05%
2024/02/05	0.2	66.40	0	0.00	66.60	0.2	1,844	0.01%
2024/02/02	2	66.50	0	0.00	66.00	2	1,840	0.11%
2024/02/01	1.1	66.63	0	0.00	66.40	1.1	1,839	0.06%
2024/01/26	0	0.00	0	67.90	67.40	0	1,861	0.00%
2024/01/23	6	69.10	6.6	69.33	69.20	-0.6	1,838	-0.03%
2024/01/19	0	0.00	1	65.50	65.90	-1	1,785	-0.06%
2024/01/17	0	0.00	4	64.65	64.70	-4	1,780	-0.22%
2024/01/15	3	66.80	0	67.00	66.70	3	1,755	0.17%
2024/01/12	0	0.00	2	66.80	66.40	-2	1,757	-0.11%
2024/01/10	1	66.00	0	0.00	65.90	1	1,774	0.06%
2024/01/08	0	66.90	0	0.00	66.70	0	1,774	0.00%
2024/01/04	0	0.00	3	67.10	67.10	-3	1,749	-0.17%
2024/01/02	1	70.80	0	0.00	70.30	1	1,693	0.06%
2023/12/29	1	70.40	0	0.00	70.20	1	1,683	0.06%
2023/12/28	0	0.00	3	69.97	69.60	-3	1,675	-0.18%
2023/12/27	1	70.80	0	0.00	70.60	1	1,658	0.06%
2023/12/26	3	71.90	4	72.10	70.60	-1	1,639	-0.06%
2023/12/25	2	70.30	0	0.00	71.70	2	1,555	0.13%
2023/12/22	2	68.55	1	69.20	68.40	1	1,502	0.07%
2023/12/20	1	69.50	0	0.00	69.50	1	1,489	0.07%
2023/12/19	1	68.30	2.1	68.02	69.20	-1.1	1,476	-0.07%
2023/12/15	2	70.95	15	70.83	70.40	-13	1,416	-0.92%
2023/12/14	12	73.34	15	73.18	72.30	-3	1,350	-0.22%
2023/12/13	29	71.30	25	71.58	72.80	4	1,139	0.35%
2023/12/12	8	69.18	9	69.18	69.00	-1	894	-0.11%
2023/12/07	0	0.00	6	66.93	65.90	-6	765	-0.78%
2023/12/06	1	66.00	0	0.00	65.50	1	749	0.13%
2023/12/05	4	66.30	0	0.00	66.70	4	739	0.54%
2023/12/04	0	66.40	6	66.60	66.30	-6	739	-0.81%
2023/12/01	3	66.40	1	66.40	66.40	2	734	0.27%
2023/11/30	2	66.60	0	0.00	66.90	2	735	0.27%
2023/11/28	3	66.40	6	66.02	66.40	-3	718	-0.42%
2023/11/27	2	66.00	0	0.00	65.40	2	719	0.28%
2023/11/24	3	66.73	0	0.00	66.10	3	710	0.42%
2023/11/23	9	67.11	14	67.22	67.30	-5	685	-0.73%
2023/11/22	0	0.00	9	65.38	65.10	-9	603	-1.49%
2023/11/21	1	64.60	0	0.00	64.30	1	575	0.17%
2023/11/20	0	0.00	4	64.25	64.40	-4	563	-0.71%
2023/11/16	1	63.40	2	63.30	63.40	-1	543	-0.19%
2023/11/15	0	0.00	0	63.20	63.10	0	538	0.00%
2023/11/14	4	62.28	0	0.00	62.20	4	532	0.75%
2023/11/10	0.1	62.20	0	0.00	62.00	0.1	547	0.01%
2023/11/09	1	62.60	1	62.60	62.40	0	553	0.00%
2023/11/08	1	63.30	0	0.00	63.30	1	580	0.17%
2023/11/07	1.1	63.30	0	0.00	63.10	1.1	588	0.18%
2023/11/03	1	63.00	1	63.70	62.80	0	598	0.00%
2023/11/02	0	0.00	1	61.70	61.50	-1	586	-0.17%
2023/11/01	0	60.70	0	0.00	60.70	0	618	0.00%
2023/10/31	0.1	60.80	0	0.00	60.50	0.1	635	0.01%
2023/10/27	0.1	61.00	0	0.00	61.00	0.1	704	0.01%
2023/10/24	0.1	60.50	0	0.00	61.00	0.1	716	0.01%
2023/10/23	0	0.00	1	60.90	60.70	-1	722	-0.14%
2023/10/20	0	60.50	0	0.00	60.90	0	725	0.00%
2023/10/19	1	60.80	0	0.00	60.70	1	735	0.14%
2023/10/18	0.2	61.14	1	60.40	61.70	-0.8	736	-0.11%
2023/10/16	0.1	62.00	0	0.00	61.70	0.1	729	0.01%
2023/10/12	0	0.00	1	62.30	62.30	-1	743	-0.13%
2023/10/11	1.1	61.52	1	61.50	61.60	0.1	757	0.01%
2023/10/03	0	0.00	3	63.40	63.20	-3	885	-0.34%
2023/09/28	0	0.00	1	63.00	63.00	-1	977	-0.10%
2023/09/26	1	63.00	0	0.00	63.10	1	1,009	0.10%
2023/09/25	0	0.00	1	64.00	64.10	-1	1,006	-0.10%
2023/09/21	1	63.00	0	0.00	62.90	1	1,029	0.10%
2023/09/19	2	65.25	0	0.00	65.10	2	1,039	0.19%
2023/09/18	0	0.00	2	66.10	65.70	-2	1,046	-0.19%
2023/09/15	3	65.23	0	0.00	65.30	3	1,042	0.29%
2023/09/14	2	65.25	1	65.40	65.60	1	1,052	0.10%
2023/09/12	0	64.10	0	0.00	64.50	0	1,062	0.00%
2023/09/05	0	0.00	1	65.10	65.10	-1	1,286	-0.08%
2023/08/31	0	64.30	0	0.00	63.80	0	1,298	0.00%
2023/08/22	0	0.00	6	62.20	62.20	-6	1,479	-0.41%
2023/08/18	5	62.50	0	0.00	62.20	5	1,487	0.34%
2023/08/14	7	63.36	1	62.60	62.00	6	1,480	0.41%
2023/08/11	3	65.03	0	0.00	64.80	3	1,470	0.20%
2023/08/10	2	65.20	0	0.00	65.00	2	1,467	0.14%
2023/08/09	1	66.90	0	0.00	66.60	1	1,457	0.07%
2023/08/07	10	67.40	20	67.58	67.40	-10	1,454	-0.69%
2023/08/04	1	66.10	0	0.00	65.50	1	1,421	0.07%
2023/08/02	8	67.43	1	66.70	65.70	7	1,408	0.50%
2023/08/01	0	0.00	0.2	64.60	64.60	-0.2	1,340	-0.01%
2023/07/27	0	65.00	2	65.00	65.00	-2	1,325	-0.15%
2023/07/26	1	65.20	0	0.00	64.30	1	1,323	0.08%
2023/07/24	0	0.00	1	64.60	64.50	-1	1,318	-0.08%
2023/07/21	0	0.00	1	65.80	65.80	-1	1,309	-0.08%
2023/07/20	1	66.50	0	0.00	66.50	1	1,315	0.08%
2023/07/19	10	67.40	13	67.54	66.30	-3	1,310	-0.23%
2023/07/18	16	67.93	15.2	66.58	66.30	0.9	1,307	0.07%
2023/07/14	10	68.36	10	67.02	67.50	0	1,307	0.00%
2023/07/13	2	68.45	1	68.40	67.90	1	1,311	0.08%
2023/07/12	1	68.60	2	67.80	67.70	-1	1,309	-0.08%
2023/07/11	8.4	68.65	10	68.55	68.30	-1.7	1,300	-0.13%
2023/07/10	2	68.95	0	0.00	67.40	2	1,282	0.16%
2023/07/06	1	67.90	1	67.70	67.90	0	1,194	0.00%
2023/07/05	3	66.20	0	0.00	66.10	3	1,169	0.26%
2023/07/03	0	0.00	3	64.40	64.30	-3	1,143	-0.26%
2023/06/30	10	64.17	9	64.78	64.30	1	1,142	0.09%
2023/06/29	11	65.66	0.3	66.00	66.30	10.8	1,134	0.95%
2023/06/28	1	65.00	1	64.80	64.90	0	1,127	0.00%
2023/06/27	0	0.00	1	65.20	64.40	-1	1,133	-0.09%
2023/06/26	1	66.60	0	0.00	65.90	1	1,125	0.09%
2023/06/20	0	0.00	1	67.10	66.60	-1	1,132	-0.09%
2023/06/19	1	68.50	2	68.10	67.20	-1	1,128	-0.09%
2023/06/16	1	68.50	1	68.40	68.10	0	1,122	0.00%
2023/06/15	1	69.10	8	69.05	68.80	-7	1,108	-0.63%
2023/06/14	9	68.91	20	68.96	68.00	-11	1,043	-1.05%
2023/06/12	0	0.00	1	66.00	66.10	-1	926	-0.11%
2023/06/09	0	0.00	1	65.40	65.60	-1	942	-0.11%
2023/06/08	0	65.80	0	0.00	65.10	0	977	0.00%
2023/06/07	2	65.70	0	0.00	66.10	2	1,035	0.19%
2023/06/06	1	66.20	0	0.00	65.60	1	1,075	0.09%
2023/06/02	5	65.50	3	66.17	66.00	2	1,430	0.14%
2023/06/01	10	68.23	16	67.90	66.80	-6	1,630	-0.37%
2023/05/31	0	0.00	7	65.33	65.50	-7	1,517	-0.46%
2023/05/30	1	65.00	0	0.00	64.90	1	1,510	0.07%
2023/05/29	1	65.10	0	65.30	65.20	1	1,514	0.07%
2023/05/25	6	64.60	0	0.00	64.20	6	1,509	0.40%
2023/05/18	1	63.90	0	0.00	64.20	1	1,534	0.07%
2023/05/17	0	0.00	6	63.58	64.00	-6	1,533	-0.39%
2023/05/15	5	62.00	0	0.00	62.30	5	1,510	0.33%
2023/05/11	1.1	61.83	0	0.00	61.80	1.1	1,521	0.07%
2023/05/10	0.1	62.57	0	0.00	63.00	0.1	1,521	0.00%
2023/05/09	0.1	62.80	1	62.60	62.60	-0.9	1,534	-0.06%
2023/05/04	0	0.00	1	64.00	63.00	-1	1,648	-0.06%
2023/05/03	0	63.50	0	0.00	63.50	0	1,681	0.00%
2023/04/27	0	0.00	1	63.80	63.80	-1	1,687	-0.06%
2023/04/25	5	62.81	0	64.00	62.80	5	1,682	0.30%
2023/04/24	1	64.60	0	0.00	64.40	1	1,670	0.06%
2023/04/20	0	0.00	2	65.95	65.50	-2	1,662	-0.12%
2023/04/19	4	66.65	0	0.00	66.60	4	1,661	0.24%
2023/04/18	0	0.00	2	67.70	67.30	-2	1,661	-0.12%
2023/04/17	3	68.27	0	68.70	68.50	3	1,643	0.18%
2023/04/13	0	0.00	3	67.10	66.80	-3	1,603	-0.19%
2023/04/10	3	67.30	6	67.02	67.00	-3	1,574	-0.19%
2023/04/07	0	66.20	0	0.00	65.50	0	1,548	0.00%
2023/04/06	1	65.50	0	0.00	65.70	1	1,541	0.06%
2023/03/28	0	65.70	5	65.28	65.30	-5	1,527	-0.33%
2023/03/27	0	0.00	1	66.60	66.10	-1	1,517	-0.07%
2023/03/24	3	66.47	1	66.10	66.10	2	1,515	0.13%
2023/03/23	1	66.10	2	66.20	66.20	-1	1,505	-0.07%
2023/03/20	1	65.10	2	64.60	64.90	-1	1,489	-0.07%
2023/03/17	1	64.20	0	0.00	64.80	1	1,487	0.07%
2023/03/16	5	64.30	0	0.00	63.80	5	1,483	0.34%
2023/03/15	3	66.07	1	65.00	65.00	2	1,475	0.14%
2023/03/14	0	65.50	1	65.10	64.90	-1	1,469	-0.07%
2023/03/13	0	0.00	2	66.50	66.20	-2	1,460	-0.14%
2023/03/10	2	67.10	1	68.10	67.60	1	1,441	0.07%
2023/03/09	8	70.65	4	71.05	70.30	4	1,400	0.29%
2023/03/08	4	70.73	3	70.60	70.60	1	1,394	0.07%
2023/03/07	24	72.60	60	72.26	72.40	-36	1,322	-2.72%
2023/03/06	66	69.65	33	70.73	72.00	33	1,015	3.25%
2023/03/01	0	0.00	4	64.50	64.40	-4	790	-0.51%
2023/02/23	2	66.00	0	0.00	65.80	2	814	0.25%
2023/02/21	1	65.90	1	67.00	67.10	0	961	0.00%
2023/02/20	5	65.90	0	0.00	66.10	5	957	0.52%
2023/02/14	0	0.00	0	65.40	65.10	0	1,015	0.00%
2023/02/09	1	66.00	0	0.00	65.80	1	1,051	0.10%
2023/02/08	1	66.50	0	0.00	66.60	1	1,059	0.09%
2023/02/07	0	0.00	2	67.35	67.10	-2	1,084	-0.18%
2023/02/06	0	0.00	2	66.60	66.50	-2	1,082	-0.18%
2023/02/02	1	68.50	10	68.50	67.10	-9	1,066	-0.84%
2023/01/31	1	63.40	1	63.40	63.70	0	961	0.00%
2023/01/17	0.1	61.30	2	61.20	61.50	-2	968	-0.20%
2023/01/16	0.1	61.50	0	0.00	61.20	0.1	981	0.01%
2023/01/13	0.1	61.80	0	0.00	61.30	0.1	995	0.01%
2022/12/29	1.1	59.90	0	0.00	60.30	1.1	1,069	0.10%
2022/12/28	0.1	61.25	0	0.00	60.20	0.1	1,085	0.01%
2022/12/26	0.1	61.80	0	0.00	61.30	0.1	1,122	0.00%
2022/12/23	0.1	61.60	0	0.00	61.60	0.1	1,189	0.00%
2022/12/20	0.2	62.65	0	0.00	61.40	0.2	1,217	0.01%
2022/12/19	0.1	63.00	1	63.10	63.00	-1	1,224	-0.08%
2022/12/14	0	0.00	3	63.60	63.80	-3	1,236	-0.24%
2022/12/12	0.1	63.20	0	0.00	63.50	0.1	1,239	0.00%
2022/12/07	0.2	63.87	1	64.00	63.30	-0.9	1,251	-0.07%
2022/12/06	1.2	65.41	1	65.10	64.40	0.2	1,247	0.01%
2022/11/24	0	0.00	1	64.00	64.10	-1	1,282	-0.08%
2022/11/23	0.2	63.30	0	0.00	63.20	0.2	1,297	0.01%
2022/11/21	0.2	64.63	1	65.70	64.20	-0.9	1,296	-0.07%
2022/11/18	16	66.88	31	66.92	66.00	-15	1,280	-1.17%
2022/11/17	0	0.00	2.2	65.55	65.30	-2.2	1,185	-0.19%
2022/11/16	0	63.80	0	0.00	63.70	0	1,131	0.00%
2022/11/14	0	0.00	0.7	63.81	64.00	-0.7	1,144	-0.06%
2022/11/09	0.1	63.10	0	0.00	63.10	0.1	1,156	0.01%
2022/11/08	0.1	62.35	0	0.00	62.80	0.1	1,252	0.00%
2022/11/07	0	0.00	0	62.10	62.40	0	1,249	0.00%
2022/11/03	0	0.00	5	60.79	61.10	-5	1,352	-0.37%
2022/11/02	1	59.20	1	58.70	58.70	0	1,323	0.00%
2022/11/01	0	0.00	0	58.10	57.90	0	1,315	0.00%
2022/10/31	0	0.00	0	57.40	57.30	0	1,317	0.00%
2022/10/28	0	56.10	0	0.00	55.70	0	1,317	0.00%
2022/10/26	0	56.98	0	0.00	56.50	0	1,320	0.00%
2022/10/25	0	57.60	0	0.00	57.50	0	1,313	0.00%
2022/10/24	0	0.00	1	61.00	58.90	-1	1,310	-0.08%
2022/10/19	0	0.00	0	60.00	59.00	0	1,286	0.00%
2022/10/18	0	0.00	0	59.30	59.00	0	1,304	0.00%
2022/10/14	0.4	58.50	0	0.00	58.20	0.4	1,315	0.03%
2022/10/13	0.1	56.57	1	56.40	56.30	-0.9	1,329	-0.07%
2022/10/06	0	0.00	1	58.40	59.00	-1	1,441	-0.07%
2022/10/05	1	58.20	0	58.40	58.50	1	1,464	0.07%
2022/10/04	1	57.90	1	57.30	57.30	0	1,455	0.00%
2022/09/30	2	56.10	0	0.00	57.60	2	1,450	0.14%
2022/09/29	0	0.00	1	54.60	54.60	-1	1,416	-0.07%
2022/09/26	0	0.00	2	55.70	55.80	-2	1,437	-0.14%
2022/09/23	0	0.00	1.1	59.00	58.90	-1.1	1,462	-0.08%
2022/09/22	0.1	60.00	0	0.00	59.80	0.1	1,475	0.01%
2022/09/21	1.1	61.04	0	0.00	60.50	1.1	1,470	0.07%
2022/09/20	0.2	62.10	2	61.60	61.90	-1.8	1,464	-0.12%
2022/09/15	0	0.00	4	63.90	63.80	-4	1,477	-0.27%
2022/09/14	0.3	63.23	0	0.00	63.60	0.3	1,483	0.02%
2022/09/13	0.1	64.40	0	0.00	64.70	0.1	1,489	0.01%
2022/09/07	1.1	63.16	1	62.80	62.60	0.1	1,527	0.01%
2022/09/06	10	64.32	10	63.40	63.00	0	1,537	0.00%
2022/09/05	0	0.00	10	62.70	62.40	-10	1,516	-0.66%
2022/09/01	10	66.10	0	0.00	64.90	10	1,511	0.66%
2022/08/31	0	0.00	1	65.60	65.90	-1	1,462	-0.07%
2022/08/30	1	65.70	0	0.00	65.30	1	1,456	0.07%
2022/08/29	5	64.00	0	0.00	64.00	5	1,438	0.35%
2022/08/26	2	66.45	1	66.90	66.60	1	1,440	0.07%
2022/08/25	1	65.60	4	65.68	65.80	-3	1,434	-0.21%
2022/08/24	2	65.70	5	65.70	65.00	-3	1,438	-0.21%
2022/08/23	0	0.00	2	65.60	65.30	-2	1,438	-0.14%
2022/08/22	2.3	65.53	2	65.40	65.50	0.3	1,434	0.02%
2022/08/19	1	67.00	0.1	67.20	67.30	0.9	1,413	0.06%
2022/08/17	9.1	67.45	3	67.60	67.30	6.1	1,404	0.43%
2022/08/16	4	67.78	4	68.13	67.80	0	1,383	0.00%
2022/08/15	37	68.69	38	68.10	67.50	-1	1,348	-0.07%
2022/08/12	1	65.30	0	0.00	64.70	1	1,247	0.08%
2022/08/11	23	65.83	22	65.33	65.30	1	1,241	0.08%
2022/08/10	2	65.25	3.2	63.76	64.90	-1.2	1,185	-0.10%
2022/08/09	1	61.90	1	62.00	62.20	0	1,139	0.00%
2022/08/08	0	0.00	2	61.70	61.90	-2	1,141	-0.18%
2022/08/01	0	0.00	1	62.90	62.50	-1	1,266	-0.08%
2022/07/29	0	0.00	3	62.40	62.50	-3	1,269	-0.24%
2022/07/28	0	0.00	1	61.40	61.40	-1	1,264	-0.08%
2022/07/27	0	0.00	3	62.20	62.20	-3	1,257	-0.24%
2022/07/26	0.1	61.50	0	61.70	61.40	0.1	1,255	0.01%
2022/07/25	0	0.00	0.1	63.50	63.00	-0.1	1,246	-0.01%
2022/07/21	0	0.00	0.3	62.70	62.90	-0.3	1,243	-0.02%
2022/07/20	1.1	62.57	0	0.00	61.60	1.1	1,235	0.09%
2022/07/15	6	61.80	6	62.42	62.50	0	1,197	0.00%
2022/07/13	1	58.50	1	57.80	57.40	0	1,110	0.00%
2022/07/12	0.1	55.20	0	0.00	54.90	0.1	1,088	0.01%
2022/07/07	1	56.20	1	54.00	56.20	0	1,059	0.00%
2022/07/06	21	56.46	1	58.20	56.00	20	1,034	1.93%
2022/07/05	1	58.30	0	0.00	58.40	1	1,026	0.10%
2022/07/04	3	57.33	0	0.00	56.90	3	1,014	0.30%
2022/07/01	0.1	57.60	0	0.00	56.90	0.1	1,010	0.01%
2022/06/30	10	62.33	0	0.00	61.70	10	980	1.02%
2022/06/29	3.1	64.49	0	0.00	64.50	3.1	965	0.32%
2022/06/28	0.1	65.10	0	0.00	64.80	0.1	966	0.01%
2022/06/27	0.5	66.30	1	66.20	66.10	-0.5	978	-0.05%
2022/06/22	1.2	63.24	0	0.00	63.00	1.2	987	0.12%
2022/06/20	0.1	63.66	0	0.00	61.20	0.1	990	0.01%
2022/06/16	0.1	67.70	0	0.00	66.00	0.1	961	0.01%
2022/06/14	0.1	66.50	10	66.58	66.70	-10	982	-1.01%
2022/06/13	10.1	67.50	0	0.00	67.00	10.1	992	1.01%
2022/06/10	0.1	70.70	2	70.35	69.70	-1.9	997	-0.19%
2022/06/06	3	68.63	0	0.00	69.00	3	1,022	0.29%
2022/06/02	4.1	68.10	0	0.00	68.00	4.1	1,035	0.39%
2022/06/01	0.1	70.00	0	0.00	69.20	0.1	1,069	0.00%
2022/05/31	0	0.00	1	68.80	68.90	-1	1,077	-0.09%
2022/05/30	0	0.00	3	68.00	67.90	-3	1,087	-0.28%
2022/05/24	0	0.00	1	66.80	65.60	-1	1,166	-0.09%
2022/05/20	0	0.00	1	66.00	66.00	-1	1,206	-0.08%
2022/05/17	0	0.00	2	65.25	65.30	-2	1,249	-0.16%
2022/05/16	0	0.00	1	63.50	63.30	-1	1,309	-0.08%
2022/05/12	1	64.50	1	62.50	62.00	0	1,348	0.00%
2022/05/11	2	63.70	0	0.00	63.20	2	1,350	0.15%
2022/05/09	10	63.93	0.1	64.30	63.90	9.9	1,350	0.73%
2022/05/06	0	0.00	1.1	70.52	70.90	-1.1	1,297	-0.08%
2022/05/03	1	70.80	0	0.00	71.30	1	1,356	0.07%
2022/04/27	4.1	69.34	3.3	69.51	70.50	0.8	1,424	0.06%
2022/04/26	0	0.00	1	71.50	71.30	-1	1,416	-0.07%
2022/04/25	4	72.00	1	71.00	70.90	3	1,432	0.21%
2022/04/21	0	0.00	2	75.80	76.20	-2	1,500	-0.13%
2022/04/19	1	74.40	3	74.70	74.60	-2	1,571	-0.13%
2022/04/18	1	73.90	0.4	73.90	73.70	0.6	1,630	0.03%
2022/04/15	3	74.63	7	75.10	74.60	-4	1,656	-0.24%
2022/04/13	0	75.70	4	76.00	76.20	-4	1,784	-0.22%
2022/04/12	0	75.50	0	0.00	74.60	0	1,877	0.00%
2022/04/11	0	0.00	5	75.30	75.10	-5	2,042	-0.24%
2022/04/06	0	0.00	5	77.80	77.70	-5	2,278	-0.22%
2022/04/01	4	78.60	0	0.00	78.60	4	2,306	0.17%
2022/03/30	1	80.80	1	80.00	79.90	0	2,374	0.00%
2022/03/29	102.2	79.80	0	0.00	79.60	102.2	2,405	4.25%	大買/鉅額交易
2022/03/25	2	78.90	0	0.00	78.30	2	2,557	0.08%
2022/03/24	0	79.70	0	0.00	79.30	0	2,612	0.00%
2022/03/23	1	79.50	1	79.40	79.70	0	2,736	0.00%
2022/03/22	0	0.00	0.1	80.20	78.50	-0.1	2,802	0.00%
2022/03/21	0	0.00	1	78.80	78.40	-1	2,871	-0.03%
2022/03/18	1	77.20	1	78.10	77.20	0	2,977	0.00%
2022/03/17	2	78.10	0	0.00	77.90	2	3,123	0.06%
2022/03/16	0	75.60	0	0.00	75.10	0	3,204	0.00%
2022/03/15	1	75.80	0	0.00	75.20	1	3,383	0.03%
2022/03/14	0	77.00	0	0.00	77.40	0	3,655	0.00%
2022/03/11	2	76.83	0.1	78.00	76.80	1.9	3,803	0.05%
2022/03/10	0	0.00	1	77.90	78.20	-1	4,261	-0.02%
2022/03/09	0	0.00	0	77.00	76.30	0	4,438	0.00%
2022/03/08	1	75.10	0	0.00	75.00	1	4,797	0.02%
2022/03/07	4	77.12	4	77.08	77.30	0	5,230	0.00%
2022/03/04	1.1	81.70	0	0.00	80.80	1.1	5,903	0.02%
2022/03/03	1	82.40	4.1	82.62	82.20	-3.1	6,146	-0.05%
2022/03/02	1	81.92	0	0.00	82.40	1	6,633	0.02%
2022/02/24	4.1	81.79	5	80.38	80.10	-0.9	7,408	-0.01%
2022/02/22	5.1	84.11	0	0.00	83.80	5.1	8,544	0.06%
2022/02/21	1	86.80	0	0.00	86.60	1	8,875	0.01%
2022/02/17	0	0.00	3	89.00	88.30	-3	9,348	-0.03%
2022/02/16	2	88.55	0.1	89.27	87.70	1.9	9,614	0.02%
2022/02/14	0	0.00	1	86.00	85.80	-1	9,604	-0.01%
2022/02/10	1	89.10	0	0.00	88.50	1	9,623	0.01%
2022/02/09	2	88.60	0	0.00	89.00	2	9,660	0.02%
2022/02/08	0	0.00	5	88.00	88.20	-5	9,651	-0.05%
2022/01/24	0	83.60	1	83.80	85.90	-1	9,935	-0.01%
2022/01/21	5	86.30	3	85.90	85.50	2	10,050	0.02%
2022/01/19	1	88.01	1.5	88.50	87.70	-0.5	10,315	0.00%
2022/01/18	0	89.00	0.1	89.00	88.40	-0.1	10,452	0.00%
2022/01/17	2	87.90	5	89.00	88.80	-3	10,459	-0.03%
2022/01/14	8	86.42	7	86.81	87.00	1	10,445	0.01%
2022/01/13	1	88.12	0	0.00	88.90	1	10,393	0.01%
2022/01/12	1	88.44	1	88.70	88.60	0	10,380	0.00%
2022/01/11	8	91.17	8	90.23	89.20	0	10,346	0.00%
2022/01/10	3	90.93	4	91.88	92.00	-1	10,289	-0.01%
2022/01/07	1.1	91.61	6	92.83	91.00	-4.9	10,265	-0.05%
2022/01/06	1	94.00	4	93.80	93.90	-3	10,182	-0.03%
2022/01/05	4	94.95	2	95.30	95.20	2	10,147	0.02%
2022/01/04	20	96.24	15	96.59	96.90	5	10,056	0.05%
2022/01/03	7	95.04	3	94.43	95.00	4	9,897	0.04%
2021/12/30	8	93.74	5.2	94.22	93.90	2.8	9,850	0.03%
2021/12/29	6	94.65	7	94.71	93.60	-1	9,816	-0.01%
2021/12/28	2.3	93.30	2	93.20	93.90	0.3	9,685	0.00%
2021/12/27	1	94.00	3.1	93.94	94.00	-2.1	9,668	-0.02%
2021/12/24	1	92.70	2	93.05	92.70	-1	9,660	-0.01%
2021/12/23	3	94.60	6	94.03	93.80	-3	9,637	-0.03%
2021/12/22	11	94.13	13	94.05	94.00	-2	9,623	-0.02%
2021/12/21	12	93.93	9	94.02	93.70	3	9,564	0.03%
2021/12/20	3	92.10	5	92.12	92.00	-2	9,464	-0.02%
2021/12/17	11	92.33	9	91.41	91.20	2	9,411	0.02%
2021/12/16	2	94.00	1	94.20	94.20	1	9,293	0.01%
2021/12/15	4	92.48	0	0.00	92.10	4	9,227	0.04%
2021/12/14	12	93.48	4	92.13	92.00	8	9,170	0.09%
2021/12/13	4.1	95.48	24.2	93.62	93.80	-20.1	9,086	-0.22%
2021/12/10	10.1	96.06	9	95.93	95.50	1.1	8,940	0.01%
2021/12/09	22	97.91	17	97.42	96.90	5	8,845	0.06%
2021/12/08	13	99.22	19	99.32	98.50	-6	8,661	-0.07%
2021/12/07	6	97.65	7	98.18	97.10	-1	8,383	-0.01%
2021/12/06	20	99.46	25	99.10	97.60	-5	8,243	-0.06%
2021/12/03	15.1	97.50	13.5	97.73	96.90	1.6	7,806	0.02%
2021/12/02	25.5	99.93	21.1	99.20	97.00	4.5	7,640	0.06%
2021/12/01	29	99.59	83	99.81	101.50	-54	7,293	-0.74%
2021/11/30	73.2	99.42	94	100.10	99.10	-20.9	6,853	-0.30%
2021/11/29	35	93.58	27	93.69	94.10	8	6,181	0.13%
2021/11/26	27	97.23	31	96.82	96.40	-4	6,102	-0.07%
2021/11/25	22	96.23	30	96.84	95.00	-8	5,614	-0.14%
2021/11/24	19	93.78	5	93.32	93.60	14	5,292	0.26%
2021/11/23	20	94.82	17	94.86	92.70	3	5,125	0.06%
2021/11/22	119	99.02	91	98.14	97.50	28	4,867	0.58%	大買/
2021/11/19	12.5	93.40	37	92.42	93.30	-24.5	4,204	-0.58%
2021/11/18	51	91.60	31.1	91.66	90.60	19.9	3,805	0.52%
2021/11/17	4.1	87.48	9	87.47	87.10	-4.9	3,454	-0.14%
2021/11/16	20	92.55	28	95.21	89.80	-8	3,338	-0.24%
2021/11/15	27	93.59	25.1	89.82	94.30	1.9	2,987	0.06%
2021/11/12	9	86.48	3	87.10	85.80	6	2,733	0.22%
2021/11/11	6	85.80	3	85.80	85.90	3	2,700	0.11%
2021/11/10	3	85.63	2	85.90	85.70	1	2,730	0.04%
2021/11/09	0	0.00	0	85.10	84.90	0	2,747	0.00%
2021/11/08	1	84.20	0	0.00	84.10	1	2,768	0.04%
2021/11/05	2	86.80	1	86.90	87.10	1	2,769	0.04%
2021/11/04	2	88.20	1	88.00	87.60	1	2,776	0.04%
2021/11/03	4	87.23	4	87.95	87.30	0	2,807	0.00%
2021/11/02	3	87.20	2	87.60	86.20	1	2,751	0.04%
2021/11/01	21	89.41	8	89.38	87.70	13	2,682	0.48%
2021/10/29	13	87.71	11	87.82	88.50	2	2,551	0.08%
2021/10/28	2	85.95	20	87.34	87.60	-18	2,440	-0.74%
2021/10/27	2	83.35	4	83.47	83.60	-2	2,248	-0.09%
2021/10/26	11	81.82	13.1	81.39	81.00	-2.1	2,177	-0.09%
2021/10/25	13	78.07	3	78.97	79.10	10	2,043	0.49%
2021/10/22	0	0.00	0	82.00	77.30	0	2,101	0.00%
2021/10/21	2	78.50	0	0.00	76.20	2	2,199	0.09%
2021/10/20	0	0.00	4	77.40	77.60	-4	2,283	-0.18%
2021/10/19	4	76.23	0	77.00	76.90	4	2,324	0.17%
2021/10/15	0	0.00	0.1	80.00	75.50	-0.1	2,483	0.00%
2021/10/08	0	0.00	0	76.00	75.50	0	2,802	0.00%
2021/10/07	0	0.00	0.1	74.69	75.50	-0.1	2,914	0.00%
2021/10/06	2	72.80	0.1	73.58	73.00	1.9	3,545	0.05%
2021/10/05	1	70.90	1	71.70	73.50	0	3,752	0.00%
2021/10/04	0.1	72.60	0	0.00	71.50	0.1	3,780	0.00%
2021/10/01	0.1	73.86	0	0.00	73.50	0.1	3,819	0.00%
2021/09/29	0.1	77.00	0	0.00	75.70	0.1	4,236	0.00%
2021/09/28	2	78.31	0	0.00	78.30	2	4,308	0.05%
2021/09/22	1	78.21	1	78.90	79.20	0	4,870	0.00%
2021/09/17	0	79.80	1	79.70	79.80	-1	5,327	-0.02%
2021/09/16	5	81.40	5.2	80.52	80.30	-0.2	5,816	0.00%
2021/09/15	0	79.00	0	0.00	79.50	0	5,953	0.00%
2021/09/14	0	79.00	0	0.00	79.40	0	5,957	0.00%
2021/09/13	0	79.07	0	0.00	79.00	0	5,972	0.00%
2021/09/10	1	79.51	0.1	79.80	79.80	1	5,997	0.02%
2021/09/09	0	79.40	0	0.00	79.90	0	6,033	0.00%
2021/09/08	3	78.60	0	0.00	78.20	3	6,034	0.05%
2021/09/07	1	79.92	1	80.30	80.80	0	6,014	0.00%
2021/09/06	5	82.79	3	82.23	81.10	2	6,010	0.03%
2021/09/03	0	0.00	1	82.30	82.30	-1	6,001	-0.02%
2021/09/02	0	0.00	11	85.18	82.50	-11	5,999	-0.18%
2021/09/01	4	86.82	3	85.13	84.40	1	5,976	0.02%
2021/08/30	1	82.80	0	0.00	82.60	1	5,832	0.02%
2021/08/27	0	0.00	2	84.00	83.00	-2	5,834	-0.03%
2021/08/26	1	84.30	1	84.00	84.40	0	5,837	0.00%
2021/08/25	17.1	84.20	15.3	82.63	83.40	1.7	5,850	0.03%
2021/08/24	0	81.00	0	0.00	81.10	0	5,818	0.00%
2021/08/23	0	0.00	5	80.50	81.40	-5	5,850	-0.09%
2021/08/20	0	78.40	1	80.00	78.60	-1	5,873	-0.02%
2021/08/19	2	79.80	0	0.00	78.50	2	5,897	0.03%
2021/08/18	6	78.50	0	0.00	80.70	6	5,935	0.10%
2021/08/17	2	80.60	15	79.79	78.50	-13	5,938	-0.22%
2021/08/16	2	79.75	1	79.90	79.90	1	5,943	0.02%
2021/08/13	2	83.71	2	83.00	83.00	0	5,914	0.00%
2021/08/12	2	84.90	2.1	84.25	85.50	-0.1	5,910	0.00%
2021/08/11	0	83.17	1	81.70	81.50	-1	5,905	-0.02%
2021/08/10	1	85.98	0	0.00	85.30	1	5,891	0.02%
2021/08/09	2.5	86.32	6.1	86.47	86.00	-3.5	5,919	-0.06%
2021/08/06	0.1	85.99	3	86.13	84.80	-2.9	5,888	-0.05%
2021/08/05	0	86.40	2	86.65	86.00	-2	5,938	-0.03%
2021/08/04	5	87.00	0	0.00	86.10	5	6,030	0.08%
2021/08/03	2	88.00	0.1	88.10	88.00	1.9	6,078	0.03%
2021/08/02	0	86.30	0	0.00	86.60	0	6,180	0.00%
2021/07/30	0	0.00	0.1	86.60	85.80	-0.1	6,216	0.00%
2021/07/29	1.1	86.94	1	87.10	87.10	0.1	6,226	0.00%
2021/07/28	16	85.89	1	86.70	85.90	15	6,249	0.24%
2021/07/27	4	90.90	3	90.67	89.30	1	6,322	0.02%
2021/07/26	2	91.40	2.1	91.38	91.70	-0.1	6,284	0.00%
2021/07/23	1.1	89.63	2	89.70	89.20	-0.9	6,240	-0.02%
2021/07/22	3.1	89.14	3	89.90	89.20	0.1	6,484	0.00%
2021/07/21	8	89.68	14.4	88.24	88.20	-6.4	6,516	-0.10%
2021/07/20	11.2	87.12	5	85.90	86.60	6.2	6,441	0.10%
2021/07/19	15.2	90.01	1	90.00	89.50	14.2	6,373	0.22%
2021/07/16	3	91.87	1.1	91.21	91.30	1.9	6,365	0.03%
2021/07/15	2	90.25	3	90.80	90.40	-1	6,363	-0.02%
2021/07/14	12	91.04	21	91.76	90.60	-9	6,334	-0.14%
2021/07/13	42.3	96.59	79.1	97.19	92.20	-36.8	6,255	-0.59%
2021/07/12	6	92.72	13.2	92.72	94.30	-7.2	5,656	-0.13%
2021/07/09	11	90.27	10	91.08	90.20	1	5,498	0.02%
2021/07/08	7	91.43	4	90.80	91.10	3	5,553	0.05%
2021/07/07	17	91.68	4	91.10	90.80	13	5,573	0.23%
2021/07/06	59	95.35	58	94.57	92.10	1	5,563	0.02%
2021/07/05	2	91.55	3.1	91.65	91.60	-1.1	5,337	-0.02%
2021/07/02	2	89.65	5.1	89.96	89.20	-3.1	5,510	-0.06%
2021/07/01	9.8	89.48	8	89.30	88.00	1.8	5,490	0.03%
2021/06/30	2	91.50	3	91.10	92.00	-1	5,433	-0.02%
2021/06/29	27	92.58	26	92.20	92.50	1	5,408	0.02%
2021/06/28	44	93.57	101.3	93.74	92.40	-57.3	5,203	-1.10%	大賣/
2021/06/25	81.3	91.17	48	89.77	91.00	33.3	4,772	0.70%
2021/06/24	18	84.58	25	84.79	86.20	-7	4,312	-0.16%
2021/06/23	3	81.27	5	81.40	81.90	-2	4,197	-0.05%
2021/06/22	1	79.70	1	79.80	79.70	0	4,216	0.00%
2021/06/21	6	81.25	1	81.80	80.80	5	4,232	0.12%
2021/06/18	1	82.01	1	83.30	83.30	0	4,293	0.00%
2021/06/17	0.1	81.00	0	0.00	82.00	0.1	4,371	0.00%
2021/06/16	1	81.10	1	80.70	80.90	0	4,455	0.00%
2021/06/15	2.8	82.38	0	0.00	82.00	2.8	4,576	0.06%
2021/06/11	4	82.07	1	81.30	81.20	3	4,646	0.06%
2021/06/09	0	80.50	0	0.00	80.50	0	4,810	0.00%
2021/06/08	0	80.00	0	0.00	79.90	0	4,865	0.00%
2021/06/07	4	78.73	134	79.83	80.90	-130	5,077	-2.56%	大賣/鉅額交易
2021/06/04	2	81.30	2	81.05	81.00	0	5,210	0.00%
2021/06/03	40	81.45	29	81.77	81.90	11	5,331	0.21%
2021/06/02	14	81.88	2	82.35	80.60	12	5,422	0.22%
2021/06/01	6	83.27	3	82.97	82.50	3	5,826	0.05%
2021/05/31	1	80.60	0	0.00	82.00	1	5,898	0.02%
2021/05/28	1	80.10	63	80.99	81.20	-62	5,980	-1.04%
2021/05/27	42	79.91	3	79.97	79.20	39	6,098	0.64%
2021/05/26	61	79.82	1	79.60	79.00	60	6,293	0.95%
2021/05/25	41	79.12	3	78.80	78.20	38	6,397	0.59%
2021/05/24	1	74.60	41	76.80	77.40	-40	6,618	-0.60%
2021/05/21	1	74.61	7	75.37	76.20	-6	6,937	-0.09%
2021/05/20	30	76.49	15	74.07	73.90	15	7,728	0.19%
2021/05/19	1	74.70	40	74.83	75.00	-39	8,583	-0.45%
2021/05/18	1	72.11	26	71.77	73.60	-25	8,963	-0.28%
2021/05/17	45	67.85	2	71.25	68.30	43	8,983	0.48%
2021/05/14	4	73.72	31	75.70	73.50	-27	9,000	-0.30%
2021/05/13	46	69.90	4	71.50	74.20	42	9,084	0.46%
2021/05/12	2	74.01	0	0.00	72.00	2	9,244	0.02%
2021/05/11	2.5	78.38	0	0.00	77.60	2.5	9,154	0.03%
2021/05/10	10.5	83.61	8	84.01	82.50	2.5	9,133	0.03%
2021/05/07	20	84.30	6	84.50	84.50	14	9,148	0.15%
2021/05/06	5	76.76	0	0.00	76.90	5	9,143	0.05%
2021/05/05	5	77.66	5	77.76	77.00	0	9,153	0.00%
2021/05/04	12.1	78.81	7	78.70	78.10	5.1	9,146	0.06%
2021/05/03	17.1	85.92	1	86.30	85.60	16.1	9,019	0.18%
2021/04/29	4.1	89.22	9	89.10	88.70	-4.9	8,986	-0.05%
2021/04/28	25.1	92.76	43	93.83	90.70	-17.9	8,972	-0.20%
2021/04/27	8	89.81	7	89.93	91.20	1	8,731	0.01%
2021/04/26	37	89.14	3.6	89.19	88.90	33.4	8,680	0.38%
2021/04/23	2	87.90	2	88.00	88.20	0	8,683	0.00%
2021/04/22	16	88.68	2	88.75	86.60	14	8,696	0.16%
2021/04/21	25	89.26	12.1	89.65	88.80	12.9	8,661	0.15%
2021/04/20	1.1	89.09	1	90.30	90.00	0.1	8,621	0.00%
2021/04/19	1.1	89.10	2	89.50	88.80	-0.9	8,673	-0.01%
2021/04/16	0	0.00	1	90.40	89.80	-1	8,803	-0.01%
2021/04/15	6	89.00	13.4	89.25	89.30	-7.4	8,847	-0.08%
2021/04/14	6	87.15	4	86.88	87.40	2	8,872	0.02%
2021/04/13	13	89.97	6	89.60	88.10	7	8,858	0.08%
2021/04/12	9	91.19	11	90.91	90.00	-2	8,845	-0.02%
2021/04/09	7	92.43	58	91.87	90.70	-51	8,899	-0.57%
2021/04/08	129	92.43	105.2	92.74	93.30	23.8	8,771	0.27%	大買/大賣/
2021/04/07	3	89.17	52	89.04	89.20	-49	8,521	-0.58%
2021/04/06	10	87.98	160	88.68	87.70	-150	8,521	-1.76%	大賣/鉅額交易
2021/04/01	15.1	90.38	12	90.16	89.70	3.1	8,460	0.04%
2021/03/31	8	89.73	3.1	89.27	89.30	4.9	8,378	0.06%
2021/03/30	4	89.15	2	88.80	88.90	2	8,353	0.02%
2021/03/29	211	88.69	4	88.55	88.80	207	8,334	2.48%	大買/鉅額交易
2021/03/26	0	0.00	5.2	87.60	88.20	-5.2	8,323	-0.06%
2021/03/25	0.1	86.83	11	86.90	86.30	-10.9	8,295	-0.13%
2021/03/24	2	87.45	1	87.70	87.50	1	8,304	0.01%
2021/03/23	11.1	87.92	5	87.54	87.10	6.1	8,284	0.07%
2021/03/22	16.1	90.15	5	88.94	88.80	11.1	8,227	0.13%
2021/03/19	26	91.19	6.1	91.17	91.10	19.9	8,208	0.24%
2021/03/18	16.1	90.95	8	91.23	91.20	8.1	8,174	0.10%
2021/03/17	5	90.10	8	90.49	89.30	-3	8,218	-0.04%
2021/03/16	9	89.93	12.1	90.64	89.90	-3.1	8,359	-0.04%
2021/03/15	2.1	89.38	3	89.07	88.80	-0.9	8,476	-0.01%
2021/03/12	7	89.43	20	89.60	89.10	-13	8,447	-0.15%
2021/03/11	52	92.03	38	91.33	90.10	14	8,423	0.17%
2021/03/10	21	90.40	25.5	90.53	90.40	-4.5	8,239	-0.05%
2021/03/09	10	87.49	12.5	88.28	89.20	-2.5	8,160	-0.03%
2021/03/08	10	88.58	5	89.20	87.00	5	8,088	0.06%
2021/03/05	46	89.56	39.1	89.77	88.10	6.9	8,016	0.09%
2021/03/04	23.3	87.43	18	86.71	86.10	5.3	7,670	0.07%
2021/03/03	11	89.35	9	89.92	89.80	2	7,702	0.03%
2021/03/02	27.1	91.78	10	90.66	88.90	17.1	7,600	0.22%
2021/02/26	23	91.35	20.6	91.87	92.00	2.4	7,479	0.03%
2021/02/25	10.6	90.70	10	90.98	89.70	0.6	7,279	0.01%
2021/02/24	32.2	92.95	36.4	92.90	90.70	-4.2	7,132	-0.06%
2021/02/23	49.4	92.33	30	93.52	93.20	19.4	6,872	0.28%
2021/02/22	82.1	97.90	148	97.26	95.80	-65.9	6,549	-1.01%	大賣/
2021/02/19	329	92.28	470.1	90.50	94.00	-141.1	5,820	-2.42%	大買/大賣/鉅額交易
2021/02/18	258	84.35	113.1	84.28	85.50	145	4,952	2.93%	大買/大賣/鉅額交易
2021/02/17	9	77.14	9	76.76	77.80	0	4,570	0.00%
2021/02/05	21	76.83	14	75.74	75.60	7	4,508	0.16%
2021/02/04	12	77.34	47	76.93	77.10	-35	4,465	-0.78%
2021/02/03	44	77.40	12	76.56	75.70	32	4,357	0.73%
2021/02/02	31	73.00	0	0.00	72.40	31	4,182	0.74%
2021/02/01	7	72.33	5	71.60	72.30	2	4,219	0.05%
2021/01/29	16	76.51	19	75.73	73.80	-3	4,167	-0.07%
2021/01/28	8	74.85	3	74.67	74.30	5	4,016	0.12%
2021/01/27	3	74.73	1	75.70	74.80	2	3,975	0.05%
2021/01/26	0	0.00	2	74.30	72.90	-2	3,935	-0.05%
2021/01/25	10	74.40	10	74.10	73.90	0	3,903	0.00%
2021/01/22	0	0.00	2	72.50	73.20	-2	3,877	-0.05%
2021/01/21	3	70.87	13	70.93	71.00	-10	3,846	-0.26%
2021/01/20	4	73.50	6	72.52	72.10	-2	3,809	-0.05%
2021/01/19	4	75.53	1	74.30	75.20	3	3,750	0.08%
2021/01/18	10	73.15	5	73.24	73.80	5	3,709	0.13%
2021/01/15	15	76.50	4	76.18	75.50	11	3,670	0.30%
2021/01/14	7	77.36	1	77.60	77.70	6	3,619	0.17%
2021/01/13	3	77.00	0	0.00	76.70	3	3,590	0.08%
2021/01/12	3	78.50	4	76.38	76.10	-1	3,555	-0.03%
2021/01/11	7	79.44	18	79.20	79.90	-11	3,465	-0.32%
2021/01/08	3	77.23	3	77.20	77.60	0	3,298	0.00%
2021/01/07	4	76.23	23	77.00	77.10	-19	3,212	-0.59%
2021/01/06	8	76.14	6	75.22	74.60	2	3,156	0.06%
2021/01/05	5	77.50	7	76.91	77.50	-2	3,075	-0.07%
2021/01/04	0	0.00	7	76.99	78.00	-7	3,019	-0.23%
2020/12/31	1	74.50	0	0.00	73.90	1	2,905	0.03%
2020/12/30	3	74.70	5	74.42	74.30	-2	2,885	-0.07%
2020/12/29	3	74.60	2	74.55	73.70	1	2,867	0.03%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/25	2	72.80	0	0.00	72.70	2	2,798	0.07%
2020/12/24	0	0.00	1	72.60	72.70	-1	2,779	-0.04%
2020/12/23	2	71.30	0	0.00	71.70	2	2,781	0.07%
2020/12/22	1	71.50	1	72.80	70.20	0	2,781	0.00%
2020/12/21	5	72.30	5	72.50	72.20	0	2,772	0.00%
2020/12/18	3	74.27	5	74.10	73.60	-2	2,747	-0.07%
2020/12/17	1	72.30	0	0.00	72.30	1	2,701	0.04%
2020/12/16	2	73.55	5	73.42	72.50	-3	2,699	-0.11%
2020/12/15	1	73.10	1	75.90	72.20	0	2,672	0.00%
2020/12/14	4	76.40	5	76.54	75.50	-1	2,592	-0.04%
2020/12/11	104	77.85	100	77.45	77.20	4	2,545	0.16%	大買/
2020/12/10	43	77.94	86	79.17	79.90	-43	2,382	-1.80%
2020/12/09	5	77.38	30	78.64	78.80	-25	2,176	-1.15%
2020/12/07	1	73.90	8	72.74	72.50	-7	1,922	-0.36%
2020/12/04	4	73.73	5	73.92	73.70	-1	1,889	-0.05%
2020/12/03	36	74.89	3	74.87	74.20	33	1,868	1.77%
2020/12/02	8	72.98	5	73.06	73.90	3	1,793	0.17%
2020/12/01	4	72.55	2	72.65	72.40	2	1,747	0.11%
2020/11/30	8	72.90	16	73.50	73.20	-8	1,727	-0.46%
2020/11/27	14	73.40	17.4	73.06	74.00	-3.4	1,682	-0.20%
2020/11/26	5	70.82	4	70.93	70.70	1	1,507	0.07%
2020/11/25	4	70.88	2	70.90	70.20	2	1,493	0.13%
2020/11/24	1	70.70	1	70.70	70.60	0	1,471	0.00%
2020/11/23	1	69.70	2	70.20	69.70	-1	1,450	-0.07%
2020/11/19	2	69.50	6	69.33	69.30	-4	1,458	-0.27%
2020/11/18	7	70.70	3	71.07	70.30	4	1,453	0.28%
2020/11/17	0	0.00	2	69.40	69.40	-2	1,379	-0.14%
2020/11/16	2	68.85	2	69.00	68.70	0	1,424	0.00%
2020/11/13	3	68.97	3	68.90	68.90	0	1,413	0.00%
2020/11/12	2	69.20	5	69.36	69.00	-3	1,426	-0.21%
2020/11/11	1	68.60	0	0.00	68.80	1	1,410	0.07%
2020/11/10	5	68.50	12	67.77	68.50	-7	1,405	-0.50%
2020/11/09	4	65.95	0	0.00	67.90	4	1,366	0.29%
2020/11/06	0	0.00	0	66.00	64.70	0	1,330	0.00%
2020/11/05	0	0.00	1	64.90	64.90	-1	1,371	-0.07%
2020/11/02	0	66.00	1	62.70	63.00	-1	1,442	-0.07%
2020/10/30	0	63.60	0	0.00	63.60	0	1,485	0.00%
2020/10/29	0	0.00	1	63.30	63.90	-1	1,514	-0.07%
2020/10/28	0	0.00	7	64.63	64.10	-7	1,529	-0.46%
2020/10/26	0	0.00	2	65.20	64.90	-2	1,581	-0.13%
2020/10/23	2	64.80	0	0.00	65.20	2	1,610	0.12%
2020/10/21	0	0.00	1	66.40	66.40	-1	1,705	-0.06%
2020/10/20	1	65.90	0	0.00	65.90	1	1,770	0.06%
2020/10/19	0	0.00	6	65.67	65.70	-6	1,809	-0.33%
2020/10/16	5	65.80	0	0.00	64.80	5	1,906	0.26%
2020/10/15	0	0.00	2	66.00	65.60	-2	1,973	-0.10%
2020/10/14	0	0.00	25	66.29	66.60	-25	1,992	-1.25%
2020/10/13	1	64.30	31	64.20	64.70	-30	2,014	-1.49%
2020/10/12	50	66.01	1	65.30	65.30	49	2,061	2.38%
2020/10/08	0	0.00	5	66.00	66.00	-5	2,110	-0.24%
2020/10/07	3	65.60	0	0.00	65.60	3	2,182	0.14%
2020/10/06	4	65.50	0	0.00	65.40	4	2,244	0.18%
2020/10/05	2	64.40	2	65.00	64.70	0	2,411	0.00%
2020/09/30	1	63.80	2.6	64.35	64.40	-1.6	2,637	-0.06%
2020/09/29	1	65.60	0	0.00	64.10	1	3,243	0.03%
2020/09/25	3	62.60	3	63.03	62.20	0	3,596	0.00%
2020/09/24	5	64.40	2	64.55	63.90	3	3,593	0.08%
2020/09/23	2	65.95	2	66.50	65.80	0	3,587	0.00%
2020/09/22	1	66.80	2	66.50	66.10	-1	3,637	-0.03%
2020/09/21	2	67.40	3	67.83	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	1	68.10	68.10	-1	3,653	-0.03%
2020/09/17	2	68.00	1	67.90	67.90	1	3,672	0.03%
2020/09/14	2	66.10	2	66.35	66.30	0	3,807	0.00%
2020/09/11	2	63.80	0	0.00	64.00	2	3,815	0.05%
2020/09/10	0	0.00	1	65.30	64.40	-1	3,849	-0.03%
2020/09/09	2	64.25	0	0.00	64.60	2	3,879	0.05%
2020/09/08	1	65.00	2	65.05	65.10	-1	3,898	-0.03%
2020/09/02	1	67.00	2.5	68.68	68.20	-1.5	4,182	-0.04%
2020/09/01	0	0.00	1	65.00	65.50	-1	4,161	-0.02%
2020/08/31	1	67.00	0	0.00	66.00	1	4,173	0.02%
2020/08/28	0	0.00	1	65.40	66.10	-1	4,203	-0.02%
2020/08/27	0	0.00	7	66.10	66.10	-7	4,267	-0.16%
2020/08/26	1	66.80	0	0.00	66.60	1	4,415	0.02%
2020/08/25	0	0.00	2	65.20	65.30	-2	4,424	-0.05%
2020/08/24	1	63.80	5	64.08	64.30	-4	4,426	-0.09%
2020/08/21	1	64.80	0	0.00	65.00	1	4,434	0.02%
2020/08/20	13	64.22	8	64.35	63.60	5	4,430	0.11%
2020/08/19	2	69.35	3	69.80	68.50	-1	4,386	-0.02%
2020/08/18	5	70.32	1	70.30	70.30	4	4,369	0.09%
2020/08/17	1	70.70	5	71.02	70.80	-4	4,367	-0.09%
2020/08/14	1	69.30	2	70.00	70.70	-1	4,370	-0.02%
2020/08/13	1	70.10	1	70.80	70.00	0	4,368	0.00%
2020/08/12	7	70.09	6	69.90	69.90	1	4,365	0.02%
2020/08/10	0	0.00	1	69.80	69.90	-1	4,387	-0.02%
2020/08/07	0	0.00	3	71.13	70.80	-3	4,407	-0.07%
2020/08/06	1	71.40	5	71.72	71.60	-4	4,397	-0.09%
2020/08/05	0	0.00	10	71.50	71.30	-10	4,403	-0.23%
2020/08/04	3	70.40	2	70.00	69.90	1	4,400	0.02%
2020/08/03	0	0.00	3	69.30	69.00	-3	4,527	-0.07%
2020/07/30	3	69.20	0	0.00	69.40	3	4,592	0.07%
2020/07/29	1	68.80	2	68.30	68.50	-1	4,577	-0.02%
2020/07/28	1	67.50	4	68.20	67.30	-3	4,577	-0.07%
2020/07/27	15	69.14	1	69.00	69.00	14	4,590	0.30%
2020/07/24	12	70.03	6	70.50	70.40	6	4,594	0.13%
2020/07/23	0	0.00	13	72.51	72.30	-13	4,568	-0.28%
2020/07/22	17	73.68	10	73.32	73.00	7	4,581	0.15%
2020/07/21	5	72.22	1	71.80	72.00	4	4,496	0.09%
2020/07/17	18	71.38	0	0.00	71.20	18	4,448	0.40%
2020/07/16	0	0.00	1	71.60	71.50	-1	4,457	-0.02%
2020/07/15	12	71.83	4	72.70	71.20	8	4,439	0.18%
2020/07/14	4	73.23	0	0.00	72.60	4	4,456	0.09%
2020/07/13	19	75.20	0	0.00	75.20	19	4,414	0.43%
2020/07/10	12	77.08	43	78.34	75.00	-31	4,421	-0.70%
2020/07/09	19	80.13	7	80.34	79.90	12	4,363	0.27%
2020/07/08	40	80.75	47	81.47	81.40	-7	4,194	-0.17%
2020/07/07	32	73.16	98	73.92	77.10	-66	3,612	-1.83%
2020/07/06	2	71.55	17	71.84	72.10	-15	3,368	-0.45%
2020/07/03	1	71.00	0	0.00	70.60	1	3,365	0.03%
2020/07/02	8	71.38	2	71.25	71.20	6	3,431	0.17%
2020/07/01	0	0.00	2	70.90	71.00	-2	3,440	-0.06%
2020/06/30	2	70.20	1	70.10	70.10	1	3,412	0.03%
2020/06/29	4	69.23	2	69.10	68.80	2	3,425	0.06%
2020/06/24	0	0.00	4	70.05	70.20	-4	3,431	-0.12%
2020/06/23	4	70.30	5	70.48	70.10	-1	3,459	-0.03%
2020/06/22	4	70.38	4	70.70	70.70	0	3,480	0.00%
2020/06/19	4	70.98	1	71.20	70.00	3	3,529	0.09%
2020/06/18	4	70.70	2	70.55	70.70	2	3,433	0.06%
2020/06/17	5	70.42	3	70.30	70.30	2	3,447	0.06%
2020/06/16	2	69.70	17	69.23	69.70	-15	3,475	-0.43%
2020/06/15	3	69.00	1	69.20	68.00	2	3,541	0.06%
2020/06/12	0	0.00	8	67.73	68.80	-8	3,559	-0.22%
2020/06/11	22	71.11	12	71.23	69.90	10	3,586	0.28%
2020/06/10	67	73.16	63	74.15	72.20	4	3,590	0.11%
2020/06/09	31	71.92	3	71.77	72.40	28	3,506	0.80%
2020/06/08	14	71.68	5	71.90	71.50	9	3,570	0.25%
2020/06/05	18	72.17	13	72.10	72.50	5	3,567	0.14%
2020/06/04	8	72.50	4	71.60	71.40	4	3,593	0.11%
2020/06/03	23	72.49	0	0.00	72.40	23	3,618	0.64%
2020/06/02	11	72.61	39.5	72.86	72.30	-28.5	3,568	-0.80%
2020/06/01	0	0.00	1	70.20	70.60	-1	3,436	-0.03%
2020/05/29	0	0.00	16	68.60	68.50	-16	3,434	-0.47%
2020/05/28	0	0.00	5	69.28	68.80	-5	3,474	-0.14%
2020/05/27	1	70.10	5	70.10	70.20	-4	3,511	-0.11%
2020/05/26	12	69.63	1.5	70.20	69.50	10.5	3,585	0.29%
2020/05/25	2	68.45	0.5	69.60	69.00	1.5	3,620	0.04%
2020/05/22	3	68.40	1	69.00	68.10	2	3,694	0.05%
2020/05/21	4	69.80	2	69.45	69.60	2	3,740	0.05%
2020/05/20	1	68.50	0	0.00	68.20	1	3,767	0.03%
2020/05/19	2	67.80	1	68.50	68.00	1	3,884	0.03%
2020/05/18	5	67.30	3.3	67.15	67.30	1.7	4,012	0.04%
2020/05/15	14	68.21	5	67.88	67.20	9	4,013	0.22%
2020/05/14	4	69.43	0	0.00	68.80	4	4,008	0.10%
2020/05/12	40	71.05	1.1	71.82	71.00	38.9	4,052	0.96%
2020/05/11	6	70.70	1	70.80	70.90	5	4,099	0.12%
2020/05/08	14	71.37	10	71.93	70.70	4	4,087	0.10%
2020/05/07	3	72.73	31	73.29	74.60	-28	3,973	-0.70%
2020/05/06	8	71.56	1	71.20	71.30	7	3,944	0.18%
2020/05/05	2	71.20	1.2	71.05	71.20	0.8	3,964	0.02%
2020/05/04	9	70.77	2	70.70	70.70	7	4,041	0.17%
2020/04/30	10	72.49	7	72.64	72.60	3	4,096	0.07%
2020/04/29	6	70.98	2	71.55	71.30	4	4,105	0.10%
2020/04/28	4	70.85	2	71.55	70.40	2	4,132	0.05%
2020/04/27	3	69.73	8	70.25	70.40	-5	4,228	-0.12%
2020/04/24	1	68.60	0	0.00	68.20	1	4,231	0.02%
2020/04/23	0	0.00	4	69.25	68.50	-4	4,294	-0.09%
2020/04/22	2	66.80	3	68.33	68.50	-1	4,402	-0.02%
2020/04/21	16	69.56	5	70.68	67.50	11	4,488	0.25%
2020/04/20	5	69.06	9	69.69	70.40	-4	4,530	-0.09%
2020/04/17	0	0.00	5	70.82	69.20	-5	4,584	-0.11%
2020/04/16	2	70.05	2	69.80	69.70	0	4,725	0.00%
2020/04/15	3	69.87	38	69.97	70.10	-35	4,829	-0.72%
2020/04/14	8	69.98	13	69.32	69.70	-5	4,917	-0.10%
2020/04/13	4	68.03	2	67.50	67.40	2	5,160	0.04%
2020/04/10	1	66.80	7.1	67.07	66.80	-6.1	5,536	-0.11%
2020/04/09	4	68.18	3	68.17	67.30	1	5,868	0.02%
2020/04/08	5	67.36	16	67.27	68.40	-11	6,121	-0.18%
2020/04/07	1	65.60	22	65.39	66.60	-21	6,268	-0.33%
2020/04/06	1	61.50	10	62.25	62.40	-9	6,416	-0.14%
2020/04/01	1	60.60	15	61.60	62.00	-14	6,722	-0.21%
2020/03/31	6	61.53	7	63.00	61.00	-1	7,310	-0.01%
2020/03/30	6	60.02	1.5	61.63	61.90	4.5	7,651	0.06%
2020/03/27	14	61.91	12	63.43	61.00	2	7,928	0.03%
2020/03/26	3	61.53	9.5	61.52	61.80	-6.5	8,385	-0.08%
2020/03/25	25	62.02	13	61.80	61.60	12	8,673	0.14%
2020/03/24	2	58.75	8	58.36	58.90	-6	8,750	-0.07%
2020/03/23	0	0.00	3.2	54.07	54.10	-3.2	8,864	-0.04%
2020/03/20	16	56.35	13	55.24	57.50	3	9,195	0.03%
2020/03/19	3	53.20	4	52.73	52.30	-1	9,238	-0.01%
2020/03/18	8	61.08	7.1	60.61	58.10	0.9	9,165	0.01%
2020/03/17	4	60.48	3	61.93	60.20	1	9,235	0.01%
2020/03/16	8	66.58	4	66.53	62.00	4	9,171	0.04%
2020/03/13	9	65.30	9.5	66.32	68.00	-0.5	9,102	-0.01%
2020/03/12	29	73.85	20.9	75.61	71.00	8.1	9,013	0.09%
2020/03/11	3	80.37	2.4	80.99	78.50	0.6	8,929	0.01%
2020/03/10	4	78.35	1	78.40	80.80	3	8,950	0.03%
2020/03/09	12	80.20	7	80.40	79.00	5	8,906	0.06%
2020/03/06	7	83.60	11	83.55	83.20	-4	8,846	-0.05%
2020/03/05	21	84.58	12	84.88	84.60	9	8,831	0.10%
2020/03/04	11	83.70	11	83.05	83.70	0	8,817	0.00%
2020/03/03	4	84.30	7	83.84	83.70	-3	8,805	-0.03%
2020/03/02	21	82.02	15	81.05	81.50	6	8,759	0.07%
2020/02/27	10	86.14	12	87.75	83.70	-2	8,723	-0.02%
2020/02/26	9	88.86	27	89.64	88.30	-18	8,644	-0.21%
2020/02/25	7	90.69	27	90.74	90.30	-20	8,605	-0.23%
2020/02/24	11	91.26	91	89.85	91.90	-80	8,532	-0.94%
2020/02/21	2	90.45	1	91.30	90.70	1	8,502	0.01%
2020/02/20	80	92.02	13	92.49	91.00	67	8,474	0.79%
2020/02/19	64	91.13	24	89.47	92.10	40	8,358	0.48%
2020/02/18	4	88.30	6	88.33	88.30	-2	8,233	-0.02%
2020/02/17	7	88.11	13	88.44	88.40	-6	8,238	-0.07%
2020/02/14	2	88.70	3	88.67	88.80	-1	8,215	-0.01%
2020/02/13	9	87.60	6.1	88.57	87.80	2.9	8,200	0.04%
2020/02/12	12	88.30	9	87.17	88.50	3	8,187	0.04%
2020/02/11	2	85.25	2.3	85.35	85.50	-0.3	8,131	0.00%
2020/02/10	6	83.82	6	83.10	84.00	0	8,140	0.00%
2020/02/07	9	85.90	6.2	86.98	85.40	2.8	8,138	0.03%
2020/02/06	5	87.48	3	88.00	88.00	2	8,139	0.02%
2020/02/05	2	87.75	2.8	87.34	86.70	-0.8	8,141	-0.01%
2020/02/04	7	87.21	4	87.58	87.60	3	8,089	0.04%
2020/02/03	9	82.79	6	83.27	84.80	3	8,065	0.04%
2020/01/31	10	85.87	4	86.90	86.50	6	8,256	0.07%
2020/01/30	66	87.68	3	87.57	86.60	63	8,282	0.76%
2020/01/20	4	94.88	4	96.10	96.20	0	8,158	0.00%
2020/01/17	9	95.70	6	96.03	95.00	3	8,174	0.04%
2020/01/16	21	95.60	20	96.54	96.60	1	8,264	0.01%
2020/01/15	14	96.87	4.3	96.29	95.50	9.7	8,159	0.12%
2020/01/14	20	99.05	13	98.15	98.30	7	8,055	0.09%
2020/01/13	8	97.29	4.1	97.27	98.20	3.9	7,961	0.05%
2020/01/10	42	98.44	8	99.74	97.00	34	7,897	0.43%
2020/01/09	3	99.93	30	99.94	100.50	-27	7,686	-0.35%
2020/01/08	32	98.98	20	99.78	97.40	12	7,556	0.16%
2020/01/07	29	99.62	11	99.83	99.20	18	7,403	0.24%
2020/01/06	17	105.38	16	106.63	103.00	1	7,077	0.01%
2020/01/03	15.1	105.53	6	105.67	104.50	9.1	6,656	0.14%
2020/01/02	35	109.31	46.5	110.66	108.50	-11.5	6,306	-0.18%
2019/12/31	40	106.84	24.1	106.65	108.00	15.9	6,011	0.26%
2019/12/30	21	106.19	43.2	106.31	105.50	-22.2	5,801	-0.38%
2019/12/27	32	106.06	30	106.60	106.00	2	5,576	0.04%
2019/12/26	63	106.88	122	104.97	106.50	-59	5,269	-1.12%	大賣/
2019/12/25	60	100.37	123.4	98.33	101.50	-63.4	4,672	-1.36%	大賣/
2019/12/24	91	96.81	57	96.40	96.50	34	4,318	0.79%
2019/12/23	80	96.36	115	96.56	95.80	-35	4,028	-0.87%	大賣/
2019/12/20	33	87.48	54	87.87	88.90	-21	3,572	-0.59%
2019/12/19	9	87.34	8	86.63	85.60	1	3,250	0.03%
2019/12/18	17	86.31	31	86.67	86.50	-14	3,126	-0.45%
2019/12/17	19	85.93	47	86.39	86.00	-28	3,007	-0.93%
2019/12/16	3	81.47	20	81.79	82.80	-17	2,674	-0.64%
2019/12/13	1	79.70	6	79.62	79.10	-5	2,585	-0.19%
2019/12/12	16	80.91	12	81.19	80.20	4	2,560	0.16%
2019/12/11	54	79.02	2	79.50	79.10	52	2,464	2.11%
2019/12/10	0	0.00	1	78.90	79.20	-1	2,462	-0.04%
2019/12/09	4	79.35	4	79.18	78.90	0	2,476	0.00%
2019/12/05	4	78.93	2	78.75	78.70	2	2,519	0.08%
2019/12/04	0	0.00	2	77.50	77.10	-2	2,481	-0.08%
2019/12/02	1	77.30	1	77.90	77.40	0	2,515	0.00%
2019/11/28	2	77.90	0	0.00	77.80	2	2,560	0.08%
2019/11/27	1	78.20	2	78.55	78.70	-1	2,591	-0.04%
2019/11/26	2	78.55	2	78.85	78.90	0	2,729	0.00%
2019/11/25	1	77.70	1	77.80	77.40	0	2,839	0.00%
2019/11/22	2	76.50	0	0.00	76.50	2	2,859	0.07%
2019/11/21	2	75.90	0	0.00	76.50	2	2,896	0.07%
2019/11/20	1	76.60	0	0.00	76.60	1	2,931	0.03%
2019/11/19	2	78.30	0	0.00	77.80	2	2,967	0.07%
2019/11/18	4	78.00	1	78.20	78.10	3	2,988	0.10%
2019/11/15	1	78.10	15	77.70	78.20	-14	3,030	-0.46%
2019/11/14	6	77.98	0	0.00	77.70	6	3,075	0.20%
2019/11/11	2	80.05	1	79.80	79.70	1	3,175	0.03%
2019/11/08	5	83.08	0	0.00	83.00	5	3,204	0.16%
2019/11/07	3	83.73	0	0.00	83.60	3	3,248	0.09%
2019/11/06	0	0.00	7	84.47	84.20	-7	3,240	-0.22%
2019/11/05	3	85.47	2	86.15	85.20	1	3,239	0.03%
2019/11/04	5	85.60	2	86.15	85.40	3	3,240	0.09%
2019/11/01	0	0.00	2	85.15	85.30	-2	3,225	-0.06%
2019/10/31	2	84.50	3	84.13	84.00	-1	3,225	-0.03%
2019/10/30	136	85.86	136	85.98	84.90	0	3,181	0.00%	大買/大賣/
2019/10/29	50	84.60	6	84.30	84.80	44	2,957	1.49%
2019/10/28	2	82.40	0	0.00	82.10	2	2,908	0.07%
2019/10/25	11	83.67	9	84.97	83.00	2	2,909	0.07%
2019/10/24	4	83.48	17	83.82	84.30	-13	2,857	-0.45%
2019/10/23	0	0.00	3	81.40	81.10	-3	2,728	-0.11%
2019/10/22	5	80.48	3	80.40	80.10	2	2,736	0.07%
2019/10/21	1	80.20	1	80.50	80.20	0	2,780	0.00%
2019/10/18	1	80.70	3	80.60	80.80	-2	2,802	-0.07%
2019/10/17	3	79.90	3	80.00	79.80	0	2,838	0.00%
2019/10/16	1	79.60	0	0.00	79.80	1	2,929	0.03%
2019/10/15	1	79.10	1	80.00	79.10	0	3,218	0.00%
2019/10/14	2	78.75	5	78.90	78.90	-3	3,284	-0.09%
2019/10/08	1	80.40	6	80.97	80.40	-5	3,290	-0.15%
2019/10/07	0	0.00	5	81.76	81.10	-5	3,333	-0.15%
2019/10/04	9	80.97	6	80.70	81.00	3	3,349	0.09%
2019/10/03	2	80.75	7	80.60	80.60	-5	3,366	-0.15%
2019/10/02	6	80.92	2	80.85	81.50	4	3,389	0.12%
2019/09/27	4	78.18	0	0.00	78.30	4	3,409	0.12%
2019/09/26	3	79.73	0	0.00	79.30	3	3,494	0.09%
2019/09/25	3	79.57	2	79.45	79.30	1	3,539	0.03%
2019/09/24	1	81.20	0	0.00	81.20	1	3,690	0.03%
2019/09/23	8	81.40	2	81.50	81.00	6	3,757	0.16%
2019/09/20	3	80.27	1	80.40	80.70	2	4,061	0.05%
2019/09/19	10	80.78	1	81.10	80.40	9	4,033	0.22%
2019/09/18	9	81.66	1	81.80	81.50	8	4,017	0.20%
2019/09/17	5	82.48	2	82.15	81.90	3	4,030	0.07%
2019/09/16	0	0.00	16.1	81.71	81.50	-16.1	4,101	-0.39%
2019/09/12	1	83.00	1	83.00	82.60	0	4,166	0.00%
2019/09/11	3	82.80	6	83.02	82.30	-3	4,240	-0.07%
2019/09/10	4	82.40	7	82.13	82.30	-3	4,277	-0.07%
2019/09/09	6	83.85	1	84.30	83.60	5	4,317	0.12%
2019/09/06	2	86.05	2	85.95	85.30	0	4,528	0.00%
2019/09/05	3	86.10	10	86.26	85.90	-7	4,789	-0.15%
2019/09/04	4	85.05	1	85.50	85.50	3	4,813	0.06%
2019/09/03	2	85.60	7	86.36	84.70	-5	4,841	-0.10%
2019/09/02	1	85.70	2	86.25	86.00	-1	4,833	-0.02%
2019/08/30	9	86.40	10	85.88	85.70	-1	4,851	-0.02%
2019/08/29	10	87.03	10	88.00	86.10	0	4,820	0.00%
2019/08/28	16	86.73	16	86.74	87.70	0	4,687	0.00%
2019/08/27	2	83.60	4	84.08	84.00	-2	4,565	-0.04%
2019/08/26	8	82.79	4	82.00	82.00	4	4,579	0.09%
2019/08/23	9	86.94	13	85.76	85.10	-4	4,534	-0.09%
2019/08/22	12	86.00	2	86.25	85.80	10	4,491	0.22%
2019/08/21	3	85.77	31.1	84.99	85.30	-28.1	4,431	-0.63%
2019/08/20	46	85.58	26	85.32	85.30	20	4,411	0.45%
2019/08/19	8	85.38	8	85.24	84.10	0	4,378	0.00%
2019/08/16	10	84.19	10	84.12	85.00	0	4,345	0.00%
2019/08/15	7	81.26	7	81.64	82.60	0	4,266	0.00%
2019/08/14	7	82.19	6	82.38	82.30	1	4,258	0.02%
2019/08/13	7	81.86	7	81.34	80.70	0	4,238	0.00%
2019/08/12	3	81.07	9	82.62	82.90	-6	4,208	-0.14%
2019/08/08	6	79.15	11	79.34	79.50	-5	4,154	-0.12%
2019/08/07	18	79.06	8	78.34	78.00	10	4,167	0.24%
2019/08/06	4	75.50	7	77.14	79.50	-3	4,196	-0.07%
2019/08/05	5	78.92	5	78.28	78.00	0	4,198	0.00%
2019/08/02	6	80.90	2	80.80	80.60	4	4,196	0.10%
2019/08/01	1	82.00	5	82.76	82.70	-4	4,210	-0.10%
2019/07/31	2	81.30	11	82.59	83.40	-9	4,220	-0.21%
2019/07/30	12	83.57	3	83.03	81.80	9	4,191	0.21%
2019/07/29	4	85.85	6	85.62	85.10	-2	4,203	-0.05%
2019/07/26	3	85.07	2	85.40	85.40	1	4,270	0.02%
2019/07/25	3	84.70	1	85.80	86.00	2	4,275	0.05%
2019/07/24	2	84.25	10	84.20	84.30	-8	4,282	-0.19%
2019/07/23	6	85.37	5	84.92	84.80	1	4,307	0.02%
2019/07/22	2	85.00	21	85.00	84.90	-19	4,351	-0.44%
2019/07/19	3	85.67	3	85.67	85.00	0	4,365	0.00%
2019/07/18	4.2	87.13	6	86.15	85.00	-1.8	4,337	-0.04%
2019/07/17	28	89.24	19.5	89.33	87.20	8.5	4,321	0.20%
2019/07/16	23	87.60	8	87.50	86.80	15	4,094	0.37%
2019/07/15	3	85.30	1	85.60	86.00	2	4,122	0.05%
2019/07/12	7	86.00	2	85.60	85.80	5	4,268	0.12%
2019/07/11	4	86.80	14	86.61	86.00	-10	4,338	-0.23%
2019/07/10	3	85.90	1	85.70	86.40	2	4,383	0.05%
2019/07/09	2	84.25	3	85.30	84.00	-1	4,450	-0.02%
2019/07/08	5	85.22	5	85.36	85.10	0	4,593	0.00%
2019/07/05	0	0.00	6.3	86.46	86.40	-6.3	4,668	-0.14%
2019/07/04	4	85.95	2	85.85	86.00	2	4,777	0.04%
2019/07/03	10	88.82	8	89.94	87.00	2	4,814	0.04%
2019/07/02	10	88.96	25	88.81	88.50	-15	4,827	-0.31%
2019/07/01	21	91.02	25	91.06	89.70	-4	4,829	-0.08%
2019/06/28	12	86.03	9	86.53	86.90	3	4,801	0.06%
2019/06/27	91	86.23	88	86.60	86.90	3	5,131	0.06%
2019/06/26	5	81.72	6	81.70	82.40	-1	4,997	-0.02%
2019/06/25	14	82.00	8	81.26	81.30	6	5,226	0.11%
2019/06/24	2	80.80	3	81.67	82.70	-1	5,489	-0.02%
2019/06/21	9	83.13	6.2	83.20	80.80	2.8	6,009	0.05%
2019/06/20	7	84.06	7	83.91	84.00	0	6,228	0.00%
2019/06/19	10	82.53	17	82.46	82.20	-7	6,977	-0.10%
2019/06/18	5	82.08	238	81.94	80.80	-233	7,536	-3.09%	大賣/鉅額交易
2019/06/17	275	82.00	48	81.65	83.00	227	7,921	2.87%	大買/鉅額交易
2019/06/14	98	82.16	106	82.47	81.60	-8	7,923	-0.10%	大賣/
2019/06/13	150	80.66	151	81.06	80.40	-1	7,774	-0.01%	大買/大賣/
2019/06/12	7	75.90	6	74.13	76.00	1	7,605	0.01%
2019/06/11	6	73.80	8	74.49	74.10	-2	7,906	-0.03%
2019/06/10	5	72.76	12	72.38	73.50	-7	8,015	-0.09%
2019/06/06	19	70.53	8	70.23	70.00	11	8,052	0.14%
2019/06/05	2	72.65	3	72.30	72.30	-1	8,025	-0.01%
2019/06/04	1	72.10	3	72.63	72.10	-2	8,039	-0.02%
2019/06/03	2	71.80	1	72.00	72.20	1	8,071	0.01%
2019/05/31	9	74.01	6.2	74.05	73.60	2.8	8,119	0.03%
2019/05/30	3	73.27	0	0.00	73.10	3	8,167	0.04%
2019/05/28	3	72.83	0	0.00	72.70	3	8,263	0.04%
2019/05/27	2	73.20	1	71.90	72.30	1	8,334	0.01%
2019/05/24	0	0.00	2	73.60	72.60	-2	8,468	-0.02%
2019/05/23	2	73.50	2	72.95	72.90	0	8,607	0.00%
2019/05/22	2	77.05	3	76.27	75.50	-1	9,113	-0.01%
2019/05/21	6	76.33	2	76.50	77.30	4	9,173	0.04%
2019/05/20	0	0.00	3	74.77	75.20	-3	9,297	-0.03%
2019/05/17	4	77.20	4	77.03	75.00	0	9,366	0.00%
2019/05/16	1	79.60	2	79.40	78.00	-1	9,375	-0.01%
2019/05/15	2	80.80	9.1	79.61	80.00	-7.1	9,406	-0.08%
2019/05/14	10	77.61	7	77.89	80.60	3	9,518	0.03%
2019/05/13	3	80.73	3	79.50	78.50	0	9,507	0.00%
2019/05/10	6	82.35	7	81.44	81.50	-1	9,510	-0.01%
2019/05/09	5	84.68	5	82.40	82.00	0	9,554	0.00%
2019/05/08	16	84.94	1	85.40	85.40	15	9,574	0.16%
2019/05/07	3	86.53	7	86.57	86.00	-4	9,573	-0.04%
2019/05/06	96	86.24	16	86.84	85.70	80	9,611	0.83%
2019/05/03	17	89.74	6	89.97	89.70	11	9,571	0.11%
2019/05/02	4	88.55	3	88.17	88.00	1	9,524	0.01%
2019/04/30	14	87.27	9	86.97	88.30	5	9,544	0.05%
2019/04/29	10	85.94	7	85.83	85.50	3	9,591	0.03%
2019/04/26	13	87.90	12	89.84	87.50	1	9,773	0.01%
2019/04/25	2	91.95	11	91.60	91.40	-9	9,894	-0.09%
2019/04/24	3	90.73	12	91.20	90.80	-9	9,943	-0.09%
2019/04/23	15	90.64	9	90.41	90.40	6	10,073	0.06%
2019/04/22	7	92.34	11	92.45	92.00	-4	10,362	-0.04%
2019/04/19	12	91.86	6	91.45	91.30	6	10,529	0.06%
2019/04/18	34	92.39	45	92.97	92.50	-11	10,755	-0.10%
2019/04/17	13	92.11	15	92.32	91.20	-2	10,669	-0.02%
2019/04/16	11	91.87	3	92.17	92.20	8	10,632	0.08%
2019/04/15	6	92.68	66	93.06	93.60	-60	10,584	-0.57%
2019/04/12	17	93.07	150	92.23	91.50	-133	10,511	-1.27%	大賣/鉅額交易
2019/04/11	14	97.41	15	97.00	94.80	-1	10,375	-0.01%
2019/04/10	117	97.96	10	97.11	96.30	107	10,308	1.04%	大買/鉅額交易
2019/04/09	67	98.58	13	97.42	96.10	54	10,267	0.53%
2019/04/08	27	98.47	95	97.68	96.50	-68	10,221	-0.67%
2019/04/03	6	97.92	30	97.50	97.50	-24	10,114	-0.24%
2019/04/02	190	98.43	200	98.68	98.80	-10	10,066	-0.10%	大買/大賣/
2019/04/01	203	101.23	36	101.13	97.40	167	9,895	1.69%	大買/鉅額交易
2019/03/29	17	97.19	20	97.50	98.40	-3	9,486	-0.03%
2019/03/28	19	97.35	14	97.66	96.40	5	9,346	0.05%
2019/03/27	32	97.15	19	97.62	97.70	13	9,125	0.14%
2019/03/26	82	99.64	121	99.76	99.10	-39	8,857	-0.44%	大賣/
2019/03/25	81	93.98	76	92.96	95.60	5	8,350	0.06%
2019/03/22	251	94.65	237	95.69	94.60	14	8,080	0.17%	大買/大賣/
2019/03/21	45	88.89	148	88.43	90.50	-103	7,287	-1.41%	大賣/鉅額交易
2019/03/20	82	85.35	102	85.26	82.30	-20	6,741	-0.30%	大賣/
2019/03/19	12	79.83	8	79.83	80.20	4	6,353	0.06%
2019/03/18	8	79.93	12	79.55	78.80	-4	6,301	-0.06%
2019/03/15	8	78.90	4	78.85	78.80	4	6,244	0.06%
2019/03/14	24	80.09	17	79.76	80.10	7	6,161	0.11%
2019/03/13	67	78.75	72.4	78.86	79.10	-5.4	5,920	-0.09%
2019/03/12	6	76.27	5	76.50	75.60	1	5,834	0.02%
2019/03/11	8	75.10	6	75.20	74.90	2	5,819	0.03%
2019/03/08	21	74.90	15	74.75	74.80	6	5,987	0.10%
2019/03/07	11	76.16	11	76.82	75.60	0	6,020	0.00%
2019/03/06	0	0.00	1	77.40	77.40	-1	6,106	-0.02%
2019/03/05	9	78.04	11	78.29	77.20	-2	6,139	-0.03%
2019/03/04	8	77.73	7	78.44	77.00	1	6,128	0.02%
2019/02/27	3	76.70	0	0.00	77.20	3	6,089	0.05%
2019/02/26	3	78.10	2	77.80	77.50	1	6,118	0.02%
2019/02/25	8	80.04	5	80.32	79.20	3	6,320	0.05%
2019/02/22	31	78.90	27	79.33	78.80	4	6,205	0.06%
2019/02/21	59	78.58	77	79.17	79.70	-18	6,066	-0.30%
2019/02/20	3	75.70	5.3	75.78	74.20	-2.3	5,579	-0.04%
2019/02/19	13	75.25	14	75.54	75.00	-1	5,591	-0.02%
2019/02/18	20	73.97	15	74.19	74.50	5	5,466	0.09%
2019/02/15	4	73.53	11	72.51	72.50	-7	5,404	-0.13%
2019/02/14	11	74.56	5	75.18	74.10	6	5,410	0.11%
2019/02/13	1	76.20	31	75.67	74.80	-30	5,440	-0.55%
2019/02/12	4	75.05	4	75.28	75.00	0	5,329	0.00%
2019/02/11	7	74.86	2	74.85	74.80	5	5,362	0.09%
2019/01/30	4	73.83	2.3	73.95	73.50	1.7	5,743	0.03%
2019/01/29	8	73.83	19	73.56	74.00	-11	6,050	-0.18%
2019/01/28	10	72.85	7	72.84	72.70	3	6,021	0.05%
2019/01/25	14	73.53	16	73.76	73.20	-2	6,071	-0.03%
2019/01/24	10	72.92	0	0.00	72.50	10	6,106	0.16%
2019/01/23	1	72.90	0	0.00	72.50	1	6,125	0.02%
2019/01/22	1	73.40	2	73.75	73.00	-1	6,136	-0.02%
2019/01/21	13	74.25	18	74.90	73.80	-5	6,157	-0.08%
2019/01/18	20	74.79	31	74.56	74.30	-11	6,148	-0.18%
2019/01/17	26	73.62	20	74.38	72.70	6	5,990	0.10%
2019/01/16	3	74.23	35	74.41	74.10	-32	5,890	-0.54%
2019/01/15	18	74.04	7	74.64	75.50	11	5,839	0.19%
2019/01/14	31	74.49	36	75.11	75.10	-5	5,709	-0.09%
2019/01/11	34	72.59	44	72.67	71.80	-10	5,386	-0.19%
2019/01/10	51	72.09	57.1	71.21	71.50	-6.1	5,164	-0.12%
2019/01/09	5	68.16	14	68.95	67.60	-9	4,877	-0.18%
2019/01/08	2	67.40	1	67.50	68.50	1	4,827	0.02%
2019/01/07	3	65.87	6	66.75	66.40	-3	4,801	-0.06%
2019/01/04	2	63.30	7	63.20	64.00	-5	4,813	-0.10%
2019/01/03	0	0.00	6	66.45	65.30	-6	4,893	-0.12%
2019/01/02	9	67.26	6	66.82	67.00	3	4,968	0.06%
2018/12/28	15	66.41	24	66.46	66.20	-9	4,990	-0.18%
2018/12/27	24	64.69	7	64.33	65.20	17	4,989	0.34%
2018/12/25	3	63.77	1	63.70	63.70	2	5,055	0.04%
2018/12/24	0	0.00	0.3	66.90	65.00	-0.3	5,187	-0.01%
2018/12/22	1	64.10	0	0.00	63.80	1	5,205	0.02%
2018/12/21	6	62.53	9.1	63.20	64.60	-3.1	5,238	-0.06%
2018/12/20	2	66.05	4	65.30	64.50	-2	5,217	-0.04%
2018/12/19	1	66.80	3	66.83	66.30	-2	5,225	-0.04%
2018/12/18	1	68.40	4	68.10	66.70	-3	5,263	-0.06%
2018/12/17	1	68.00	2	68.00	68.60	-1	5,355	-0.02%
2018/12/14	3	67.73	12	67.64	67.50	-9	5,358	-0.17%
2018/12/13	8	68.36	9	68.64	67.40	-1	5,338	-0.02%
2018/12/12	6	66.90	7	66.70	67.70	-1	5,285	-0.02%
2018/12/11	2	64.65	0	0.00	64.60	2	5,251	0.04%
2018/12/10	5	63.62	4	63.23	63.50	1	5,277	0.02%
2018/12/07	3	65.67	4	65.83	65.60	-1	5,273	-0.02%
2018/12/06	15	67.05	18	66.98	64.70	-3	5,302	-0.06%
2018/12/05	1	67.70	2	68.50	66.90	-1	5,326	-0.02%
2018/12/04	19	69.74	19	69.14	69.90	0	5,422	0.00%
2018/12/03	33	69.23	41	69.91	69.80	-8	5,413	-0.15%
2018/11/30	4	66.83	1	67.20	66.70	3	5,250	0.06%
2018/11/29	7	68.46	16	68.44	66.50	-9	5,216	-0.17%
2018/11/28	13	67.32	6	67.37	68.00	7	5,100	0.14%
2018/11/27	10	66.43	6	65.82	66.90	4	5,032	0.08%
2018/11/26	1	65.00	2	64.90	65.00	-1	4,961	-0.02%
2018/11/23	6	64.37	5	64.32	64.40	1	4,940	0.02%
2018/11/22	29	66.72	39.8	67.28	64.10	-10.8	4,887	-0.22%
2018/11/21	2	62.40	4.1	63.07	63.60	-2.1	4,645	-0.05%
2018/11/20	3	63.07	2.1	63.12	62.90	0.9	4,632	0.02%
2018/11/19	1	62.80	1	63.44	63.50	0	4,629	0.00%
2018/11/16	10	63.15	10.3	62.89	62.60	-0.3	4,624	-0.01%
2018/11/15	0	0.00	2.5	61.76	61.70	-2.5	4,569	-0.06%
2018/11/14	3	61.63	0	0.00	60.80	3	4,587	0.07%
2018/11/13	6	58.85	10	59.45	62.20	-4	4,617	-0.09%
2018/11/12	7	63.44	6	62.55	61.10	1	4,614	0.02%
2018/11/09	3	61.10	20	61.60	62.00	-17	4,641	-0.37%
2018/11/08	12	63.73	2	63.00	61.80	10	4,694	0.21%
2018/11/07	39	61.87	29	62.22	63.00	10	4,732	0.21%
2018/11/06	14	64.31	36	65.74	62.50	-22	4,522	-0.49%
2018/11/05	4	57.90	11.5	59.27	60.60	-7.5	4,226	-0.18%
2018/11/02	20	58.82	6	59.20	58.20	14	4,408	0.32%
2018/11/01	18	58.99	44	58.16	57.90	-26	4,733	-0.55%
2018/10/31	27	54.80	10	55.30	55.40	17	4,905	0.35%
2018/10/30	4	53.00	1	52.50	52.40	3	4,885	0.06%
2018/10/29	6	53.77	4	54.15	54.00	2	4,862	0.04%
2018/10/26	9	56.22	5	56.74	54.80	4	4,844	0.08%
2018/10/25	13	57.18	14	56.75	56.80	-1	4,816	-0.02%
2018/10/24	5	59.90	14.4	59.84	60.20	-9.4	4,759	-0.20%
2018/10/23	6	59.41	1	58.90	58.00	5	4,734	0.11%
2018/10/22	3	61.10	7	60.64	60.90	-4	4,739	-0.08%
2018/10/19	11	57.62	10	57.37	59.70	1	4,740	0.02%
2018/10/18	2	58.89	4	58.75	58.50	-2	4,744	-0.04%
2018/10/17	5	59.16	4	59.65	58.50	1	4,821	0.02%
2018/10/16	7	58.06	8	58.75	57.80	-1	4,898	-0.02%
2018/10/15	3	57.00	15	57.84	57.80	-12	5,034	-0.24%
2018/10/12	17	55.25	19.7	55.80	57.40	-2.7	5,083	-0.05%
2018/10/11	29	55.20	3	55.13	54.50	26	5,070	0.51%
2018/10/09	42	61.71	16	63.05	60.50	26	5,094	0.51%
2018/10/08	13	64.97	16	64.90	64.80	-3	5,036	-0.06%
2018/10/05	10	67.88	1	68.00	67.00	9	5,060	0.18%
2018/10/04	2	70.40	1	70.20	70.20	1	5,118	0.02%
2018/10/03	8	71.35	5	70.50	70.00	3	5,118	0.06%
2018/10/02	7	75.00	17	75.00	73.50	-10	5,095	-0.20%
2018/10/01	11	72.79	1	73.10	73.30	10	5,000	0.20%
2018/09/28	0	0.00	10	71.60	72.30	-10	5,050	-0.20%
2018/09/27	3	72.30	7	71.73	71.70	-4	5,147	-0.08%
2018/09/26	2	72.45	2	73.30	71.40	0	5,164	0.00%
2018/09/25	5	71.52	5	71.90	72.20	0	5,172	0.00%
2018/09/21	47	68.49	59	68.38	70.20	-12	5,170	-0.23%
2018/09/20	2	70.85	0	0.00	70.70	2	5,080	0.04%
2018/09/19	11	70.96	3	70.20	70.20	8	5,087	0.16%
2018/09/18	3	69.57	4	69.20	70.00	-1	5,141	-0.02%
2018/09/17	33	71.04	0.1	72.50	71.70	33	5,179	0.64%
2018/09/14	4	70.90	11	70.54	71.70	-7	5,216	-0.13%
2018/09/13	2	69.60	3	68.93	68.50	-1	5,236	-0.02%
2018/09/12	6	69.73	4	69.30	69.20	2	5,278	0.04%
2018/09/11	20	69.71	17	67.99	70.70	3	5,357	0.06%
2018/09/10	35	70.72	22	73.33	69.30	13	5,325	0.24%
2018/09/07	5	77.44	4	77.00	77.00	1	5,431	0.02%
2018/09/06	3	79.64	3	79.80	79.80	0	5,571	0.00%
2018/09/05	2	80.80	3	80.30	80.20	-1	5,869	-0.02%
2018/09/04	3	79.63	2	79.60	79.50	1	6,252	0.02%
2018/09/03	5	79.58	2	79.40	78.70	3	6,833	0.04%
2018/08/31	0	0.00	0.6	81.80	80.80	-0.6	7,235	-0.01%
2018/08/28	2	80.95	6	81.15	80.60	-4	7,796	-0.05%
2018/08/27	12	79.63	2	79.30	80.40	10	7,822	0.13%
2018/08/24	4	78.53	4.2	79.10	78.60	-0.2	7,863	0.00%
2018/08/23	14	81.14	12	80.01	79.30	2	7,938	0.03%
2018/08/22	2	79.11	2	80.05	80.10	0	7,956	0.00%
2018/08/21	22	80.05	6	79.58	79.70	16	8,028	0.20%
2018/08/20	8	78.50	3	79.37	78.60	5	8,107	0.06%
2018/08/17	7	81.14	4	81.35	79.50	3	8,203	0.04%
2018/08/16	14	78.96	32	77.84	80.00	-18	8,362	-0.22%
2018/08/15	16	80.66	13	80.60	80.00	3	8,296	0.04%
2018/08/14	6	81.52	14	82.11	81.60	-8	8,375	-0.10%
2018/08/13	36	82.20	11	81.86	82.60	25	8,370	0.30%
2018/08/10	10	89.06	6	89.77	88.30	4	8,213	0.05%
2018/08/09	18	90.62	77	90.54	90.80	-59	8,330	-0.71%
2018/08/08	146	88.17	112	91.18	92.20	34	8,183	0.42%	大買/大賣/
2018/08/07	41	83.80	54	84.04	83.90	-13	7,839	-0.17%
2018/08/03	21	88.99	3	88.70	88.70	18	7,762	0.23%
2018/08/02	6	88.92	3	88.60	88.10	3	7,787	0.04%
2018/08/01	4	90.18	5	90.54	89.10	-1	7,823	-0.01%
2018/07/31	3	89.30	2	89.30	89.30	1	7,818	0.01%
2018/07/30	3	89.67	6	91.48	89.70	-3	7,938	-0.04%
2018/07/27	2	89.70	8	89.51	89.20	-6	7,938	-0.08%
2018/07/26	1	89.20	2	88.80	88.10	-1	7,950	-0.01%
2018/07/25	14	89.49	11	88.77	88.50	3	7,991	0.04%
2018/07/24	12	87.58	2	88.40	89.00	10	8,123	0.12%
2018/07/23	12	89.33	2	89.05	89.50	10	8,134	0.12%
2018/07/20	20	93.34	29	93.12	92.20	-9	8,180	-0.11%
2018/07/19	3	92.10	5	91.82	91.10	-2	8,116	-0.02%
2018/07/18	8	90.39	2	91.20	90.30	6	8,211	0.07%
2018/07/17	20	92.88	4	93.03	91.90	16	8,406	0.19%
2018/07/16	3	91.43	15.2	91.43	91.70	-12.2	8,455	-0.14%
2018/07/13	15	92.42	1	92.10	91.00	14	8,549	0.16%
2018/07/12	5	89.18	7.7	90.71	91.50	-2.7	8,961	-0.03%
2018/07/11	2	87.90	1	87.50	87.50	1	9,523	0.01%
2018/07/10	7	89.30	5	89.18	88.90	2	9,647	0.02%
2018/07/09	5	87.56	0	0.00	87.30	5	9,676	0.05%
2018/07/06	7	86.24	3.6	87.67	89.40	3.4	9,702	0.04%
2018/07/05	9	89.36	6.4	88.44	86.00	2.6	9,703	0.03%
2018/07/04	7	89.97	3	90.17	90.20	4	9,695	0.04%
2018/07/03	5	91.34	2	93.30	90.50	3	9,676	0.03%
2018/07/02	5	93.88	4	95.60	92.00	1	9,669	0.01%
2018/06/29	1	92.40	12	93.07	94.00	-11	9,665	-0.11%
2018/06/28	12	91.85	6	91.13	91.70	6	9,635	0.06%
2018/06/27	7	92.46	3	93.00	90.90	4	9,654	0.04%
2018/06/26	6	91.60	3	91.57	92.50	3	9,635	0.03%
2018/06/25	13	93.95	5	96.00	93.30	8	9,602	0.08%
2018/06/22	9	96.72	22	96.51	96.80	-13	9,646	-0.13%
2018/06/21	7	99.96	3	100.50	98.50	4	9,690	0.04%
2018/06/20	36	102.47	33	103.01	99.00	3	9,823	0.03%
2018/06/19	26	102.33	8	104.31	102.00	18	9,921	0.18%
2018/06/15	13	108.04	21	108.90	107.00	-8	10,086	-0.08%
2018/06/14	27	109.13	35	109.24	110.00	-8	10,122	-0.08%
2018/06/13	78	113.44	66	114.38	109.50	12	10,003	0.12%
2018/06/12	62	110.90	65	112.28	111.50	-3	9,896	-0.03%
2018/06/11	47	111.22	179	110.18	111.00	-132	9,973	-1.32%	大賣/鉅額交易
2018/06/08	113	107.23	68	105.93	107.50	45	9,426	0.48%	大買/
2018/06/07	18	99.19	9	98.69	97.90	9	9,122	0.10%
2018/06/06	74	102.27	23	101.86	99.30	51	9,083	0.56%
2018/06/05	24	98.84	55	99.69	98.90	-31	9,182	-0.34%
2018/06/04	25	96.85	5	95.98	95.30	20	8,960	0.22%
2018/06/01	0	94.70	1	94.80	94.70	-1	9,016	-0.01%
2018/05/31	4	94.95	20	94.70	94.70	-16	9,096	-0.18%
2018/05/30	3	93.10	1	92.90	93.20	2	9,150	0.02%
2018/05/29	12	96.78	6	96.67	95.50	6	9,289	0.06%
2018/05/28	19	96.66	12	96.97	95.90	7	9,717	0.07%
2018/05/25	24	96.17	17	96.29	95.20	7	9,996	0.07%
2018/05/24	6	95.03	15	95.52	95.00	-9	9,908	-0.09%
2018/05/23	2	92.95	12	91.98	92.10	-10	9,867	-0.10%
2018/05/22	27	95.13	10	94.43	92.50	17	9,902	0.17%
2018/05/21	1	92.90	6	92.57	92.50	-5	9,906	-0.05%
2018/05/18	9	92.04	4	90.75	90.20	5	9,899	0.05%
2018/05/17	11	94.50	19	94.12	92.20	-8	10,010	-0.08%
2018/05/16	8	90.00	9	90.31	90.00	-1	9,969	-0.01%
2018/05/15	0	0.00	2	88.75	88.30	-2	10,102	-0.02%
2018/05/14	11	88.64	4	88.15	88.60	7	10,327	0.07%
2018/05/11	24	92.38	15	91.87	90.00	9	10,396	0.09%
2018/05/10	3	91.30	21	91.12	91.30	-18	10,518	-0.17%
2018/05/09	4	91.73	6	91.50	90.30	-2	10,770	-0.02%
2018/05/08	3	90.90	9	90.91	90.70	-6	10,944	-0.05%
2018/05/07	28	92.06	18	92.92	92.30	10	11,138	0.09%
2018/05/04	11	90.60	7	90.39	89.80	4	11,659	0.03%
2018/05/03	9	90.12	5	89.80	89.20	4	11,957	0.03%
2018/05/02	13	92.58	22	91.79	90.40	-9	12,704	-0.07%
2018/04/30	91	89.47	37	90.14	92.40	54	13,070	0.41%
2018/04/27	20	90.60	14	90.47	91.00	6	12,940	0.05%
2018/04/26	15	90.76	14	90.70	89.90	1	12,914	0.01%
2018/04/25	12	94.43	19	94.42	95.30	-7	12,840	-0.05%
2018/04/24	29	96.52	40	95.96	95.00	-11	12,816	-0.09%
2018/04/23	32	101.28	26	104.35	99.50	6	12,740	0.05%
2018/04/20	11	107.55	16	108.22	106.50	-5	12,537	-0.04%
2018/04/19	17	107.21	8	107.44	106.50	9	12,413	0.07%
2018/04/18	67	112.05	59.3	112.21	107.00	7.7	12,497	0.06%
2018/04/17	96	109.06	121	110.10	109.50	-25	12,046	-0.21%	大賣/
2018/04/16	5	104.10	16	104.81	104.00	-11	11,418	-0.10%
2018/04/13	4	103.13	12.1	103.01	102.50	-8.1	11,333	-0.07%
2018/04/12	11	102.55	6	102.25	102.00	5	11,311	0.04%
2018/04/11	7	104.43	9	103.56	101.50	-2	11,358	-0.02%
2018/04/10	14	104.64	13	103.81	103.00	1	11,373	0.01%
2018/04/09	8	101.06	4	100.88	100.50	4	11,333	0.04%
2018/04/03	2	100.25	3	100.00	100.50	-1	11,428	-0.01%
2018/04/02	8	102.13	1	101.50	101.50	7	11,484	0.06%
2018/03/31	2	102.25	1	102.00	102.50	1	11,617	0.01%
2018/03/30	1	104.50	0	0.00	102.50	1	11,741	0.01%
2018/03/29	8	103.81	56	103.99	103.00	-48	11,891	-0.40%
2018/03/28	4	104.13	20	104.50	104.00	-16	11,923	-0.13%
2018/03/27	83	106.48	56	105.55	105.00	27	11,935	0.23%
2018/03/26	40	105.59	4	104.00	104.00	36	11,928	0.30%
2018/03/23	20	101.85	3	103.83	103.50	17	11,928	0.14%
2018/03/22	91	109.94	96	110.59	107.50	-5	11,923	-0.04%
2018/03/21	11	111.55	13	111.92	111.50	-2	11,799	-0.02%
2018/03/20	31	112.19	30	112.78	108.50	1	11,627	0.01%
2018/03/19	0	0.00	9	110.22	111.50	-9	11,530	-0.08%
2018/03/16	82	109.39	77	109.62	109.50	5	11,568	0.04%
2018/03/15	67	109.79	66	111.64	109.00	1	11,700	0.01%
2018/03/14	6	106.08	0	0.00	107.00	6	11,310	0.05%
2018/03/13	87	106.33	26	107.29	106.00	61	11,513	0.53%
2018/03/12	56	104.40	25	104.62	104.50	31	11,617	0.27%
2018/03/09	22	107.80	28	109.71	104.50	-6	11,812	-0.05%
2018/03/08	11	104.14	20	104.28	104.00	-9	11,748	-0.08%
2018/03/07	8	103.38	13	105.77	103.00	-5	11,836	-0.04%
2018/03/06	19	105.71	24	106.77	106.00	-5	11,998	-0.04%
2018/03/05	13	108.65	37	108.20	105.50	-24	12,005	-0.20%
2018/03/02	53	108.02	41	108.68	107.50	12	11,990	0.10%
2018/03/01	55	110.56	110	110.03	110.00	-55	11,933	-0.46%	大賣/
2018/02/27	142	109.08	91	107.08	110.00	51	11,587	0.44%	大買/
2018/02/26	35	100.14	63	100.46	100.00	-28	11,284	-0.25%
2018/02/23	79	102.34	13	103.54	100.50	66	11,390	0.58%
2018/02/22	4	99.33	6	99.52	99.70	-2	11,747	-0.02%
2018/02/21	21	98.73	15	98.99	100.50	6	11,855	0.05%
2018/02/12	17	94.45	3	94.27	93.00	14	11,861	0.12%
2018/02/09	30	91.18	35	90.23	96.00	-5	12,282	-0.04%
2018/02/08	27	96.03	9	96.31	96.00	18	12,232	0.15%
2018/02/07	47	101.63	17	101.35	97.80	30	12,194	0.25%
2018/02/06	40	100.71	41	99.54	97.80	-1	12,216	-0.01%
2018/02/05	43	108.10	25	108.80	108.50	18	12,046	0.15%
2018/02/02	44	112.95	35	113.26	112.50	9	12,119	0.07%
2018/02/01	83	118.20	132	117.53	114.00	-49	12,158	-0.40%	大賣/
2018/01/31	16	118.59	23	118.24	118.00	-7	12,072	-0.06%
2018/01/30	33	122.79	44	122.03	123.00	-11	12,087	-0.09%
2018/01/29	70	120.46	95	121.12	124.00	-25	12,033	-0.21%
2018/01/26	81	115.92	83	115.93	116.00	-2	11,783	-0.02%
2018/01/25	119	113.20	328	110.48	116.00	-209	11,579	-1.80%	大買/大賣/鉅額交易
2018/01/24	394	104.03	199	104.16	105.50	195	10,980	1.78%	大買/大賣/鉅額交易
2018/01/23	21	97.84	13	97.09	96.10	8	11,090	0.07%
2018/01/22	26	97.05	18	96.39	98.20	8	11,386	0.07%
2018/01/19	15	96.67	71	96.71	95.30	-56	11,767	-0.48%
2018/01/18	41	98.76	50	98.07	97.50	-9	11,898	-0.08%
2018/01/17	56	99.98	27	100.00	99.50	29	12,261	0.24%
2018/01/16	7	98.79	3	98.83	98.60	4	12,775	0.03%
2018/01/15	3	98.00	14	98.36	97.80	-11	12,979	-0.08%
2018/01/12	61	98.63	39	98.53	98.00	22	13,301	0.17%
2018/01/11	70	95.19	6	95.52	95.30	64	13,567	0.47%
2018/01/10	4	95.03	27	94.94	95.00	-23	13,922	-0.17%
2018/01/09	5	96.88	14	97.29	95.50	-9	14,366	-0.06%
2018/01/08	4	97.95	7	98.10	97.50	-3	14,563	-0.02%
2018/01/05	50	100.53	55	100.14	100.00	-5	14,791	-0.03%
2018/01/04	11	99.55	16	99.46	99.70	-5	15,107	-0.03%
2018/01/03	16	98.79	21	98.37	98.50	-5	15,646	-0.03%
2018/01/02	5	96.96	38	96.32	98.40	-33	16,449	-0.20%