揚明光 (3504)-大展券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
55.9
漲跌
--
漲幅
0.00%
成交量
265張
產業
上市光電類股
378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

揚明光 (3504)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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	1	55.70	0	0.00	55.90	1	558	0.18%
2024/04/29	1	54.40	0	0.00	54.90	1	1,163	0.09%
2024/04/23	0	0.00	1	53.60	53.40	-1	1,237	-0.08%
2024/04/16	0	0.00	1	54.80	54.80	-1	1,253	-0.08%
2024/04/10	0	0.00	1	59.10	58.30	-1	1,279	-0.08%
2024/03/25	2	61.40	2	61.15	61.30	0	1,416	0.00%
2024/02/26	1	65.50	0.1	65.00	65.20	0.9	1,537	0.06%
2024/02/23	1.1	71.39	0	0.00	69.60	1.1	1,528	0.07%
2024/02/20	1	73.00	1	73.10	71.50	0	1,634	0.00%
2024/02/19	0	0.00	1	72.30	74.00	-1	1,602	-0.06%
2024/02/05	1	71.00	0	0.00	70.40	1	1,469	0.07%
2024/02/02	2	70.65	2	70.05	71.90	0	1,443	0.00%
2024/01/31	1	69.90	2	70.15	69.80	-1	1,390	-0.07%
2024/01/30	1	69.60	0	0.00	69.30	1	1,377	0.07%
2024/01/29	1	70.00	0	0.00	69.60	1	1,373	0.07%
2024/01/26	5	70.50	0	0.00	69.90	5	1,349	0.37%
2024/01/02	1	70.40	0	0.00	68.70	1	869	0.11%
2023/12/27	1	68.20	10	69.00	68.20	-9	772	-1.17%
2023/12/26	11	68.50	0	0.00	68.60	11	740	1.48%
2023/12/14	0	0.00	1	66.90	66.90	-1	690	-0.14%
2023/12/13	2	67.85	2	68.80	66.70	0	650	0.00%
2023/12/12	1	66.80	1	65.40	65.20	0	609	0.00%
2023/12/11	1	65.10	2	65.05	64.90	-1	592	-0.17%
2023/11/29	0	0.00	10	68.00	67.20	-10	615	-1.62%
2023/11/24	1	68.30	1	67.60	67.60	0	603	0.00%
2023/11/22	0	0.00	1	67.90	68.80	-1	570	-0.18%
2023/11/21	15	69.54	2	68.50	68.70	13	526	2.47%
2023/11/20	0	0.00	5	68.00	68.40	-5	416	-1.20%
2023/11/17	0	0.00	1	62.10	62.20	-1	381	-0.26%
2023/11/16	1	60.00	0	0.00	61.20	1	378	0.26%
2023/11/07	0	0.00	1	59.70	59.70	-1	397	-0.25%
2023/11/06	0	0.00	1	58.70	59.00	-1	406	-0.25%
2023/10/23	1	56.80	0	0.00	57.30	1	438	0.23%
2023/10/17	2	60.40	0	0.00	60.00	2	471	0.42%
2023/09/05	1	65.50	0	0.00	66.70	1	781	0.13%
2023/08/14	0	0.00	1	62.10	62.40	-1	1,105	-0.09%
2023/08/01	2.3	67.60	0	0.00	68.00	2.3	1,139	0.20%
2023/07/28	2	69.30	6	69.40	69.50	-4	1,125	-0.36%
2023/07/26	0	0.00	3	69.50	69.50	-3	1,122	-0.27%
2023/07/18	0	0.00	1	75.50	75.10	-1	1,135	-0.09%
2023/07/17	0.2	75.00	0	0.00	74.50	0.2	1,133	0.02%
2023/07/14	2	74.70	0	0.00	74.60	2	1,149	0.17%
2023/07/13	2	75.60	0	0.00	74.70	2	1,154	0.17%
2023/07/12	1	75.60	5	77.70	75.60	-4	1,173	-0.34%
2023/07/05	3	79.60	0	0.00	79.10	3	1,084	0.28%
2023/06/27	0	0.00	1	77.10	77.20	-1	1,112	-0.09%
2023/06/21	0	0.00	1	77.50	77.80	-1	1,102	-0.09%
2023/06/14	0	0.00	3	79.50	79.50	-3	1,091	-0.27%
2023/06/12	1	80.30	1	80.30	80.10	0	1,088	0.00%
2023/06/07	1	82.30	1	81.30	81.30	0	1,097	0.00%
2023/06/06	0	0.00	1	81.40	81.30	-1	1,112	-0.09%
2023/06/05	29	90.55	30	88.99	87.00	-1	1,069	-0.09%
2023/06/02	0	0.00	82	85.80	86.50	-82	1,100	-7.45%
2023/06/01	127	87.21	52	87.93	86.20	75	1,218	6.15%	大買/
2023/05/31	0	0.00	18	83.02	83.10	-18	1,192	-1.51%
2023/05/30	19	83.96	0	0.00	84.00	19	1,189	1.60%
2023/05/29	5	82.10	5	82.72	81.70	0	1,164	0.00%
2023/05/25	5	80.30	0	0.00	80.30	5	1,152	0.43%
2023/05/22	4	80.30	0	0.00	80.40	4	1,223	0.33%
2023/05/18	0	0.00	1	81.60	79.50	-1	1,223	-0.08%
2023/05/17	2	81.50	1	81.60	80.80	1	1,215	0.08%
2023/05/16	2	76.30	1	76.80	76.30	1	1,164	0.09%
2023/05/11	0	0.00	3	74.00	74.10	-3	1,177	-0.25%
2023/04/27	0	0.00	1	73.30	75.30	-1	1,391	-0.07%
2023/04/26	1	74.70	0	0.00	74.90	1	1,388	0.07%
2023/04/21	1	79.00	0	0.00	78.50	1	1,373	0.07%
2023/04/20	2	82.25	0	0.00	80.60	2	1,366	0.15%
2023/04/19	2	84.90	0	0.00	84.00	2	1,354	0.15%
2023/04/18	2	87.70	2	88.30	86.70	0	1,349	0.00%
2023/04/17	2	90.35	0	0.00	89.60	2	1,377	0.15%
2023/04/14	0	0.00	1	88.50	86.90	-1	1,384	-0.07%
2023/04/13	0	0.00	2	87.90	86.80	-2	1,384	-0.14%
2023/04/10	1	90.00	0	0.00	89.40	1	1,386	0.07%
2023/03/30	8	89.30	2	89.70	88.30	6	1,374	0.44%
2023/03/13	1	86.70	1	83.50	86.80	0	1,539	0.00%
2023/03/09	0	0.00	1	90.10	88.60	-1	1,644	-0.06%
2023/03/08	0	0.00	3	89.93	89.20	-3	1,787	-0.17%
2023/03/07	0	0.00	1	91.80	90.70	-1	1,786	-0.06%
2023/03/06	9	90.47	2	91.25	91.40	7	1,701	0.41%
2023/03/01	1	84.90	0	0.00	83.50	1	1,698	0.06%
2023/02/21	0	0.00	1	85.40	87.60	-1	1,967	-0.05%
2023/02/20	1	84.20	0	0.00	85.00	1	2,001	0.05%
2023/02/08	0	0.00	0.4	87.51	87.10	-0.4	2,607	-0.02%
2023/02/02	4	90.85	0	0.00	89.90	4	2,833	0.14%
2022/12/26	2	78.30	0	0.00	78.30	2	3,037	0.07%
2022/12/02	1	94.80	1	93.70	93.50	0	4,317	0.00%
2022/12/01	2	94.00	0	0.00	92.70	2	4,479	0.04%
2022/11/30	2	93.50	2	95.25	93.20	0	5,041	0.00%
2022/11/24	1	91.70	5	90.10	90.30	-4	6,369	-0.06%
2022/11/23	10	92.39	5	89.30	89.60	5	6,451	0.08%
2022/11/22	0	0.00	1	89.70	90.00	-1	6,420	-0.02%
2022/11/17	1	91.50	1	93.80	93.40	0	6,465	0.00%
2022/11/15	1	91.80	0	0.00	91.10	1	6,365	0.02%
2022/11/11	0	0.00	2	95.05	90.10	-2	6,465	-0.03%
2022/11/10	5	92.44	3	92.00	90.30	2	6,599	0.03%
2022/11/08	0	0.00	1	84.60	84.20	-1	6,632	-0.02%
2022/11/07	1	83.60	1	84.90	83.60	0	6,695	0.00%
2022/11/04	10	84.24	13	82.61	84.00	-3	6,960	-0.04%
2022/11/03	5	82.66	4	80.33	83.60	1	7,148	0.01%
2022/11/02	3	81.47	0	0.00	79.60	3	7,138	0.04%
2022/11/01	0	0.00	2	74.00	75.60	-2	7,246	-0.03%
2022/10/31	2	75.65	0.1	75.00	74.30	1.9	7,570	0.03%
2022/10/11	0	0.00	1	78.80	79.40	-1	10,525	-0.01%
2022/10/06	3	89.17	3	87.73	87.60	0	11,626	0.00%
2022/09/29	1	88.10	1.1	87.16	85.70	-0.1	12,801	0.00%
2022/09/28	12	88.51	11	89.16	86.80	1	12,842	0.01%
2022/09/26	1	97.00	1	96.80	93.00	0	12,863	0.00%
2022/09/23	4	102.88	3	101.33	101.00	1	12,819	0.01%
2022/09/22	1	102.50	2	107.00	107.00	-1	12,765	-0.01%
2022/09/21	1	105.00	0	0.00	105.50	1	12,741	0.01%
2022/09/14	10	104.00	10	105.00	107.00	0	12,746	0.00%
2022/09/13	0	0.00	3	104.17	104.00	-3	12,603	-0.02%
2022/09/12	1	107.00	2	106.50	107.00	-1	12,537	-0.01%
2022/09/08	4	104.25	2	105.50	103.00	2	12,372	0.02%
2022/09/07	32	105.92	35	106.49	104.50	-3	12,251	-0.02%
2022/09/06	42	114.04	37.1	112.42	106.50	5	12,153	0.04%
2022/09/05	0	0.00	1	110.00	109.00	-1	11,556	-0.01%
2022/09/02	6.5	113.04	3	111.83	114.00	3.5	11,627	0.03%
2022/09/01	3	105.33	2	110.50	110.50	1	10,967	0.01%
2022/08/31	2	102.00	9	100.94	100.50	-7	10,677	-0.07%
2022/08/30	8	96.64	3	96.83	98.60	5	10,344	0.05%
2022/08/24	1	91.50	1	92.00	92.50	0	10,039	0.00%
2022/08/23	1	94.20	1	91.80	92.30	0	9,988	0.00%
2022/08/22	3	97.33	3	97.73	95.10	0	9,894	0.00%
2022/08/19	1	102.00	3	101.10	99.50	-2	9,808	-0.02%
2022/08/17	2	101.25	2.5	102.00	102.50	-0.5	9,540	-0.01%
2022/08/16	4	99.70	4	99.83	97.70	0	9,312	0.00%
2022/08/15	0.3	98.17	0	0.00	98.40	0.3	9,172	0.00%
2022/08/12	3	98.07	3	97.80	97.70	0	9,051	0.00%
2022/08/11	3.1	101.03	5	102.14	99.70	-1.9	8,925	-0.02%
2022/08/10	7.1	101.01	5	100.10	99.00	2.1	8,635	0.02%
2022/08/09	1	97.50	2	97.35	97.00	-1	8,374	-0.01%
2022/08/08	1	98.00	5	97.94	98.00	-4	8,262	-0.05%
2022/08/05	5	100.80	6.1	102.00	100.00	-1.1	8,076	-0.01%
2022/08/04	12	98.41	6	98.70	100.50	6	7,732	0.08%
2022/08/03	8.1	97.38	4	98.38	96.50	4.1	7,113	0.06%
2022/08/02	0	0.00	1	91.70	93.00	-1	6,686	-0.01%
2022/08/01	1	94.40	0	0.00	93.20	1	6,616	0.02%
2022/07/28	30	93.08	30	91.17	91.90	0	6,424	0.00%
2022/07/27	30	91.00	41.2	91.25	92.00	-11.2	6,259	-0.18%
2022/07/26	26	94.88	30.4	93.72	87.20	-4.4	6,006	-0.07%
2022/07/25	10	96.30	1	96.80	96.80	9	5,768	0.16%
2022/07/22	45.4	98.30	41	97.67	95.50	4.4	5,647	0.08%
2022/07/21	4.1	94.46	5	95.60	95.80	-0.9	5,257	-0.02%
2022/07/20	0.1	96.00	64.1	95.76	94.20	-64	5,045	-1.27%
2022/07/19	31.1	95.50	10	96.97	94.80	21.1	4,900	0.43%
2022/07/18	1.2	94.97	41	95.55	94.80	-39.9	4,647	-0.86%
2022/07/15	111.1	95.18	35	95.87	96.20	76.1	4,480	1.70%	大買/
2022/07/14	33.3	93.26	53	92.69	94.20	-19.8	3,982	-0.50%
2022/07/13	25	87.94	14	91.00	92.70	11	3,320	0.33%
2022/07/12	11	86.01	4	86.63	84.30	7	3,159	0.22%
2022/07/11	10.1	87.41	12	87.09	87.90	-1.9	2,919	-0.07%
2022/07/08	30	83.27	51	84.08	86.30	-21	2,462	-0.85%
2022/07/07	29	76.82	0	0.00	78.50	29	2,105	1.38%
2022/07/06	2	73.80	2	71.40	71.40	0	1,957	0.00%
2022/07/05	1	73.80	0	0.00	74.40	1	1,861	0.05%
2022/07/01	3	70.80	0	0.00	68.40	3	1,676	0.18%
2022/06/30	0	0.00	1	70.10	68.70	-1	1,610	-0.06%
2022/06/28	2	73.10	11	73.56	74.40	-9	1,526	-0.59%
2022/06/27	11.1	71.51	2	71.35	73.50	9.1	1,437	0.63%
2022/06/24	1	68.60	0	0.00	68.00	1	1,286	0.08%
2022/06/23	0.1	61.30	0	0.00	62.40	0.1	1,226	0.00%
2022/06/16	0	0.00	2	67.60	67.80	-2	1,211	-0.17%
2022/06/15	1.1	72.20	2	72.60	70.70	-0.9	1,146	-0.08%
2022/06/13	8	72.65	5	70.10	71.50	3	996	0.30%
2022/06/10	0	0.00	2	68.90	71.90	-2	727	-0.28%
2022/06/08	0.1	66.00	0	0.00	65.60	0.1	678	0.01%
2022/06/07	0.1	66.50	0	0.00	65.30	0.1	672	0.01%
2022/06/01	0	0.00	1	65.50	65.40	-1	716	-0.14%
2022/05/24	2	63.10	1	61.50	61.50	1	840	0.12%
2022/05/23	0	0.00	0.1	64.10	64.00	-0.1	844	-0.01%
2022/05/17	0	0.00	1	63.00	62.70	-1	896	-0.11%
2022/05/10	0.1	62.80	1	62.70	63.00	-0.9	942	-0.10%
2022/05/05	0.1	67.80	0	0.00	67.70	0.1	961	0.01%
2022/05/03	0	0.00	1	66.30	66.30	-1	1,006	-0.10%
2022/04/29	2	66.60	0	0.00	64.90	2	1,022	0.20%
2022/04/26	0	0.00	1	67.20	66.90	-1	1,030	-0.10%
2022/04/11	5	74.20	0	0.00	72.90	5	1,261	0.40%
2022/04/07	0	0.00	1	73.80	73.60	-1	1,271	-0.08%
2022/03/30	5	79.60	0	0.00	79.60	5	1,295	0.39%
2022/03/25	1	79.50	0	0.00	78.00	1	1,391	0.07%
2022/03/24	5	82.70	0	0.00	82.70	5	1,356	0.37%
2022/03/15	0	0.00	2	75.90	76.00	-2	1,544	-0.13%
2022/02/24	0	0.00	2	83.30	81.80	-2	2,111	-0.09%
2022/02/14	0	0.00	2	91.80	91.10	-2	3,562	-0.06%
2022/01/18	0	0.00	1	102.50	103.50	-1	6,456	-0.02%
2022/01/12	0	0.00	1	102.50	101.50	-1	8,153	-0.01%
2022/01/11	1	103.50	2	103.50	104.00	-1	8,238	-0.01%
2022/01/07	1	107.50	0	0.00	108.00	1	8,565	0.01%
2022/01/06	0	0.00	2	110.00	115.00	-2	8,950	-0.02%
2022/01/05	0	0.00	6	116.00	113.50	-6	9,297	-0.06%
2022/01/04	0	0.00	2	118.00	117.50	-2	9,544	-0.02%
2022/01/03	0	0.00	11	116.41	119.50	-11	9,710	-0.11%
2021/12/30	0	0.00	2	118.00	117.50	-2	9,742	-0.02%
2021/12/29	0	0.00	0.1	119.50	120.00	-0.1	9,768	0.00%
2021/12/28	2	122.50	0	0.00	119.50	2	9,830	0.02%
2021/12/24	0.1	120.00	0	0.00	119.00	0.1	9,939	0.00%
2021/12/23	0	0.00	8	122.00	120.50	-8	10,006	-0.08%
2021/12/22	9	123.33	1	123.00	123.00	8	10,098	0.08%
2021/12/21	0	0.00	3	118.50	118.00	-3	10,331	-0.03%
2021/12/20	2	121.00	0	0.00	119.50	2	10,405	0.02%
2021/12/15	1	121.00	3	117.67	120.00	-2	10,704	-0.02%
2021/12/14	0	0.00	1	114.50	114.50	-1	10,686	-0.01%
2021/12/13	0	0.00	1.1	122.50	122.50	-1.1	10,672	-0.01%
2021/12/10	3	128.83	3	126.50	125.00	0	10,695	0.00%
2021/12/09	4	131.00	5	129.70	127.00	-1	10,708	-0.01%
2021/12/08	2	128.50	1	128.00	128.00	1	10,699	0.01%
2021/12/07	0	0.00	1	130.00	124.50	-1	10,757	-0.01%
2021/12/06	3	130.33	4	129.38	129.00	-1	10,831	-0.01%
2021/12/03	6	132.75	6	130.50	129.00	0	10,841	0.00%
2021/12/02	0.1	126.50	1	125.00	123.00	-1	10,842	-0.01%
2021/11/30	4	124.75	5	124.40	124.50	-1	11,025	-0.01%
2021/11/29	0	0.00	3	119.50	120.50	-3	11,128	-0.03%
2021/11/26	2	120.75	0	0.00	120.50	2	11,412	0.02%
2021/11/25	1	132.00	3	129.33	127.00	-2	11,529	-0.02%
2021/11/24	1	126.00	3	129.83	127.00	-2	11,797	-0.02%
2021/11/23	2	134.50	3	136.33	131.50	-1	11,998	-0.01%
2021/11/22	2	139.75	1	137.50	136.50	1	12,312	0.01%
2021/11/19	13	146.15	23	146.11	140.00	-10	12,403	-0.08%
2021/11/18	30	147.52	4	146.63	140.50	26	12,142	0.21%
2021/11/17	6	144.17	7	142.43	146.00	-1	11,811	-0.01%
2021/11/15	9	137.89	9	137.94	136.50	0	11,555	0.00%
2021/11/12	0	0.00	1	134.50	135.50	-1	11,433	-0.01%
2021/11/11	2	131.75	1	132.00	130.00	1	11,328	0.01%
2021/11/10	1	134.50	1	134.00	133.50	0	11,322	0.00%
2021/11/09	2	135.25	2	132.00	131.50	0	11,337	0.00%
2021/11/08	3	129.33	3	131.67	133.00	0	11,167	0.00%
2021/11/05	2	132.00	3	134.50	132.00	-1	11,161	-0.01%
2021/11/04	12	136.58	3	138.00	131.50	9	11,251	0.08%
2021/11/03	3	133.50	4	131.88	134.50	-1	11,166	-0.01%
2021/11/02	11	143.82	25	140.82	136.00	-14	11,109	-0.13%
2021/11/01	35	138.76	40	137.50	144.00	-5	10,651	-0.05%
2021/10/29	41	134.27	42	131.71	131.00	-1	10,290	-0.01%
2021/10/28	25	138.68	1	139.00	130.00	24	10,005	0.24%
2021/10/27	19	138.50	92	134.62	134.50	-73	9,699	-0.75%
2021/10/26	108	138.06	118	142.37	134.50	-10	9,469	-0.11%	大買/大賣/
2021/10/25	4.1	138.93	12	138.04	137.00	-8	8,971	-0.09%
2021/10/22	31	130.65	102	128.50	134.00	-71	8,461	-0.84%	大賣/
2021/10/21	222	119.85	67	123.86	122.00	155	7,869	1.97%	大買/鉅額交易
2021/10/20	4	119.50	26	118.44	118.00	-22	7,514	-0.29%
2021/10/19	0	0.00	5	112.50	112.00	-5	7,180	-0.07%
2021/10/18	0	0.00	1	113.50	112.00	-1	7,079	-0.01%
2021/10/15	30	110.52	13	110.35	112.00	17	6,992	0.24%
2021/10/14	22	119.70	30	113.62	109.50	-8	6,722	-0.12%
2021/10/13	15	118.87	14	115.97	121.50	1	6,313	0.02%
2021/10/12	16	116.53	4	112.50	110.50	12	5,951	0.20%
2021/10/08	7	109.29	4	108.88	109.00	3	5,702	0.05%
2021/10/07	2	103.00	0	0.00	109.50	2	5,567	0.04%
2021/10/06	2	103.50	2	101.00	99.90	0	5,618	0.00%
2021/10/05	2	104.00	3	100.33	106.00	-1	5,635	-0.02%
2021/10/04	5	105.00	5	103.20	102.50	0	5,575	0.00%
2021/10/01	2	107.75	2	107.50	106.00	0	5,494	0.00%
2021/09/30	0	0.00	13	111.31	112.00	-13	5,447	-0.24%
2021/09/29	7	107.29	3	105.83	107.00	4	5,394	0.07%
2021/09/28	17	114.26	57	115.60	114.50	-40	5,326	-0.75%
2021/09/27	74	109.55	26	110.46	110.50	48	5,060	0.95%
2021/09/24	4	107.38	5	106.50	105.00	-1	4,970	-0.02%
2021/09/23	2	105.25	2	103.50	105.00	0	4,911	0.00%
2021/09/22	0	0.00	1	105.00	106.50	-1	4,779	-0.02%
2021/09/16	0	0.00	2	98.85	97.00	-2	4,817	-0.04%
2021/09/15	1	98.00	0	0.00	98.00	1	4,784	0.02%
2021/09/14	1	102.00	0	0.00	101.50	1	4,744	0.02%
2021/09/13	0	0.00	50	106.40	106.00	-50	4,713	-1.06%
2021/09/10	51	103.19	0	0.00	103.50	51	4,656	1.10%
2021/09/09	3	107.00	4	108.00	109.00	-1	4,558	-0.02%
2021/09/08	2	111.00	12	109.58	107.50	-10	4,446	-0.22%
2021/09/07	17	112.82	12	111.46	112.50	5	4,405	0.11%
2021/09/06	10	115.55	4	114.38	119.00	6	4,258	0.14%
2021/09/03	6	111.92	11	112.68	111.50	-5	4,109	-0.12%
2021/09/02	11	115.45	19	116.29	116.00	-8	4,009	-0.20%
2021/09/01	10	118.95	12	117.83	114.00	-2	3,853	-0.05%
2021/08/31	4	113.63	6	115.50	121.00	-2	3,494	-0.06%
2021/08/30	11	115.91	15	116.47	115.00	-4	3,323	-0.12%
2021/08/27	18	112.39	15	116.27	119.00	3	2,995	0.10%
2021/08/26	28	113.75	21	114.79	116.50	7	2,724	0.26%
2021/08/25	19	103.68	8	104.44	106.00	11	2,343	0.47%
2021/08/24	4	94.10	0	0.00	96.50	4	2,190	0.18%
2021/08/20	0	0.00	1	88.80	86.20	-1	2,092	-0.05%
2021/08/19	0	0.00	1	89.80	90.10	-1	2,048	-0.05%
2021/08/18	0	0.00	16	89.75	91.10	-16	2,022	-0.79%
2021/08/17	0	0.00	70	88.17	85.80	-70	1,996	-3.51%
2021/08/16	12	87.67	144	86.08	87.50	-132	1,954	-6.75%	大賣/鉅額交易
2021/08/13	12	90.20	2	91.35	93.00	10	1,859	0.54%
2021/08/12	2	90.30	0	0.00	86.80	2	1,742	0.11%
2021/08/11	6	94.83	3	95.43	94.60	3	1,670	0.18%
2021/08/10	69	94.09	5	97.82	97.20	64	1,586	4.03%
2021/08/09	135	92.74	1	91.70	93.30	134	1,432	9.36%	大買/鉅額交易
2021/08/06	1	91.80	5	93.40	94.00	-4	1,396	-0.29%
2021/08/04	0	0.00	6	90.05	88.80	-6	1,345	-0.45%
2021/08/03	3	89.13	2	87.70	89.10	1	1,317	0.08%
2021/08/02	2	85.75	2	86.30	86.80	0	1,308	0.00%
2021/07/30	4	85.13	3	84.23	84.20	1	1,323	0.08%
2021/07/29	6	86.92	3	83.70	83.60	3	1,337	0.22%
2021/07/28	0	0.00	2	77.55	82.00	-2	1,297	-0.15%
2021/07/27	2	84.40	0	0.00	81.50	2	1,318	0.15%
2021/07/26	1	80.90	0	0.00	80.40	1	1,320	0.08%
2021/07/21	0	0.00	1	77.40	77.10	-1	1,359	-0.07%
2021/07/13	2	95.25	0	0.00	88.20	2	1,505	0.13%
2021/07/12	3	96.00	1	94.00	98.00	2	1,470	0.14%
2021/07/09	1	88.00	0	0.00	89.40	1	1,443	0.07%
2021/07/08	1	89.70	0	0.00	89.00	1	1,495	0.07%
2021/07/06	1	92.40	0	0.00	89.90	1	1,558	0.06%
2021/07/05	0	0.00	3	92.17	92.00	-3	1,579	-0.19%
2021/07/02	5	90.28	6	89.92	88.80	-1	1,633	-0.06%
2021/07/01	5	88.30	3	89.57	87.80	2	1,706	0.12%
2021/06/30	1	89.90	0	0.00	90.00	1	1,733	0.06%
2021/06/29	1	90.90	36	92.56	89.60	-35	1,854	-1.89%
2021/06/28	40	90.02	4	88.50	90.90	36	1,934	1.86%
2021/06/25	1	83.90	0	0.00	87.80	1	1,971	0.05%
2021/06/22	0	0.00	2	76.45	75.80	-2	2,091	-0.10%
2021/06/21	0	0.00	4	76.18	75.80	-4	2,198	-0.18%
2021/06/16	1	79.50	0	0.00	75.50	1	2,712	0.04%
2021/06/01	3	79.20	0	0.00	76.50	3	2,916	0.10%
2021/05/20	2	69.00	6	68.12	68.40	-4	3,034	-0.13%
2021/05/17	0	0.00	7	65.20	63.10	-7	3,125	-0.22%
2021/05/14	0	0.00	2	70.50	67.40	-2	3,119	-0.06%
2021/05/13	2	71.25	2	66.60	69.90	0	3,142	0.00%
2021/05/12	2	69.80	0	0.00	70.00	2	3,182	0.06%
2021/05/10	0	0.00	2	78.30	78.50	-2	3,139	-0.06%
2021/05/07	2	80.50	0	0.00	80.60	2	3,147	0.06%
2021/05/04	0	0.00	5	75.92	76.90	-5	3,089	-0.16%
2021/04/29	1	85.10	0	0.00	85.20	1	3,031	0.03%
2021/04/27	0	0.00	1	87.00	85.10	-1	2,994	-0.03%
2021/04/22	1	88.00	0	0.00	84.10	1	2,935	0.03%
2021/04/21	1	90.60	0	0.00	89.50	1	2,892	0.03%
2021/04/20	0	0.00	2	89.75	91.60	-2	2,845	-0.07%
2021/04/19	5	88.50	1	89.60	88.60	4	2,794	0.14%
2021/04/16	3	90.40	0	0.00	89.40	3	2,749	0.11%
2021/04/15	5	84.72	3	86.23	86.40	2	2,688	0.07%
2021/04/14	1	81.80	1	83.90	83.00	0	2,660	0.00%
2021/04/13	2	88.50	0	0.00	85.50	2	2,604	0.08%
2021/04/12	2	90.90	1	90.00	85.50	1	2,574	0.04%
2021/04/09	0	0.00	1	88.10	87.70	-1	2,535	-0.04%
2021/04/08	8	93.10	3	92.93	90.10	5	2,495	0.20%
2021/04/07	1	93.40	11	92.45	92.60	-10	2,394	-0.42%
2021/04/06	5	87.50	3	89.80	86.70	2	2,328	0.09%
2021/04/01	12	90.93	10	92.38	89.60	2	2,270	0.09%
2021/03/31	1	85.70	0	0.00	87.30	1	2,131	0.05%
2021/03/30	8	84.19	1	84.30	84.00	7	1,987	0.35%
2021/03/26	4	79.50	5	77.50	79.80	-1	1,793	-0.06%
2021/03/25	2	79.10	2	80.35	77.30	0	1,737	0.00%
2021/03/24	2	81.80	1	82.80	81.40	1	1,664	0.06%
2021/03/23	3	92.93	9	94.58	82.70	-6	1,556	-0.39%
2021/03/22	1	91.70	1	91.30	91.70	0	1,235	0.00%
2021/03/19	8	82.49	5	81.46	83.40	3	1,158	0.26%
2021/03/18	5	74.82	1	75.90	75.90	4	1,032	0.39%
2021/03/16	1	68.60	4	70.80	68.20	-3	949	-0.32%
2021/03/10	2	66.85	0	0.00	65.70	2	870	0.23%
2021/03/08	0	0.00	1	62.40	62.70	-1	841	-0.12%
2021/03/05	1	65.80	2	63.85	62.50	-1	836	-0.12%
2021/03/04	2	62.20	0	0.00	61.90	2	807	0.25%
2021/02/25	1	65.50	0	0.00	65.20	1	802	0.12%
2021/02/24	1	68.10	0	0.00	66.80	1	791	0.13%
2021/02/23	1	68.30	0	0.00	68.00	1	768	0.13%
2021/02/22	1	66.70	1	68.00	70.90	0	731	0.00%
2021/02/17	0	0.00	5	56.68	55.00	-5	542	-0.92%
2021/02/05	0	0.00	8	57.93	57.50	-8	597	-1.34%
2021/02/04	8	59.00	2	58.20	59.10	6	606	0.99%
2021/02/03	7	59.10	0	0.00	59.60	7	567	1.23%
2021/01/11	0	0.00	0.1	57.20	58.70	-0.1	463	-0.02%
2021/01/05	0	0.00	1	61.90	60.40	-1	451	-0.22%
2020/12/31	1	61.50	0	0.00	60.70	1	442	0.23%
2020/12/28	0	0.00	1	59.00	59.20	-1	412	-0.24%
2020/12/25	3	58.27	0	0.00	58.00	3	409	0.73%
2020/12/08	0	0.00	1	59.50	59.00	-1	367	-0.27%
2020/08/21	1	56.10	0	0.00	57.60	1	807	0.12%
2020/08/12	0	0.00	2	59.80	59.60	-2	827	-0.24%
2020/08/11	0	0.00	1	60.60	60.10	-1	829	-0.12%
2020/08/10	0	0.00	1	61.00	61.00	-1	832	-0.12%
2020/07/29	0	0.00	1	60.30	61.40	-1	941	-0.11%
2020/07/27	0	0.00	2	62.70	62.60	-2	940	-0.21%
2020/07/16	0	0.00	1	66.60	66.60	-1	961	-0.10%
2020/07/15	7	67.01	0	0.00	66.60	7	964	0.73%
2020/07/09	1	70.80	0	0.00	70.20	1	1,045	0.10%
2020/07/08	1	72.10	0	0.00	71.40	1	1,038	0.10%
2020/07/07	0	0.00	1	71.00	70.50	-1	1,027	-0.10%
2020/07/06	1	69.90	2	70.10	69.70	-1	983	-0.10%
2020/07/03	1	68.30	0	0.00	69.90	1	969	0.10%
2020/07/02	1	68.50	1	68.30	68.80	0	961	0.00%
2020/07/01	1	67.50	0	0.00	67.80	1	952	0.10%
2020/06/19	2	66.65	0	0.00	66.10	2	885	0.23%
2020/06/16	0	0.00	2	64.80	63.50	-2	805	-0.25%
2020/06/05	0.1	66.30	0	0.00	66.30	0.1	857	0.01%
2020/05/27	0	0.00	1	62.20	62.10	-1	829	-0.12%
2020/05/22	0	0.00	1	59.30	59.30	-1	820	-0.12%
2020/05/21	1	61.50	2	62.00	62.00	-1	820	-0.12%
2020/05/14	2	59.50	0	0.00	59.30	2	862	0.23%
2020/05/11	0	0.00	4	61.65	62.60	-4	869	-0.46%
2020/05/08	0	0.00	1	63.40	62.20	-1	866	-0.12%
2020/05/07	0	0.00	2	64.05	64.10	-2	854	-0.23%
2020/05/06	2	64.30	0	0.00	64.80	2	825	0.24%
2020/05/04	0	0.00	1	58.90	58.40	-1	784	-0.13%
2020/04/20	0	0.00	1	58.00	58.20	-1	769	-0.13%
2020/04/17	1	59.60	1	60.00	58.60	0	765	0.00%
2020/04/15	4	58.93	4	57.68	58.70	0	743	0.00%
2020/04/14	1	54.30	0	0.00	55.50	1	696	0.14%
2020/03/20	2	40.50	3	39.48	40.10	-1	1,038	-0.10%
2020/03/13	0	0.00	4	55.50	56.10	-4	1,089	-0.37%
2020/03/12	2	63.80	0	0.00	61.60	2	1,077	0.19%
2020/02/27	0	0.00	10	73.00	71.20	-10	1,051	-0.95%
2020/02/21	11	76.71	0	0.00	76.20	11	1,057	1.04%
2020/02/19	0	0.00	2	74.50	74.80	-2	1,024	-0.20%
2020/02/13	2	74.10	0	0.00	73.30	2	1,019	0.20%
2020/01/16	0	0.00	1	78.90	79.00	-1	1,072	-0.09%
2020/01/03	0	0.00	10	82.26	82.20	-10	1,106	-0.90%
2020/01/02	2	83.80	0	0.00	83.80	2	1,094	0.18%
2019/12/31	0	0.00	5	84.08	83.60	-5	1,088	-0.46%
2019/12/30	2	85.40	0	0.00	85.00	2	1,083	0.18%
2019/12/27	13	88.02	5	87.86	85.40	8	1,050	0.76%
2019/12/26	3	85.87	2	83.00	85.90	1	939	0.11%
2019/12/23	1	82.70	0	0.00	81.30	1	864	0.12%
2019/12/18	0	0.00	8	81.30	81.40	-8	870	-0.92%
2019/12/16	20	82.70	1	82.50	82.10	19	864	2.20%
2019/12/12	0	0.00	11	83.80	81.10	-11	820	-1.34%
2019/12/10	3	79.10	0	0.00	78.20	3	746	0.40%
2019/12/06	8	80.00	0	0.00	79.50	8	761	1.05%
2019/12/05	0	0.00	2	79.30	80.60	-2	763	-0.26%
2019/12/03	0	0.00	1	79.10	78.50	-1	784	-0.13%
2019/12/02	1	78.40	0	0.00	78.90	1	794	0.13%
2019/11/27	0	0.00	2	79.00	78.60	-2	848	-0.24%
2019/11/14	1	75.20	1	74.30	74.60	0	949	0.00%
2019/11/08	2	77.00	0	0.00	77.50	2	974	0.21%
2019/10/28	2	81.00	0	0.00	81.30	2	1,108	0.18%
2019/10/25	0	0.00	2	83.65	82.90	-2	1,150	-0.17%
2019/10/24	1	83.40	0	0.00	84.50	1	1,163	0.09%
2019/10/18	0	0.00	3	83.20	82.20	-3	1,230	-0.24%
2019/10/16	0	0.00	1	82.00	80.90	-1	1,245	-0.08%
2019/10/14	2	82.50	4	81.60	82.20	-2	1,329	-0.15%
2019/10/09	2	78.90	1	79.50	79.50	1	1,340	0.07%
2019/10/07	4	80.68	0	0.00	80.40	4	1,426	0.28%
2019/10/01	1	81.70	1	82.20	82.30	0	1,505	0.00%
2019/09/26	2	83.00	0	0.00	82.40	2	1,729	0.12%
2019/09/24	1	87.30	0	0.00	86.50	1	1,796	0.06%
2019/09/23	0	0.00	2	87.65	87.00	-2	1,800	-0.11%
2019/09/18	1	86.00	0	0.00	86.50	1	1,834	0.05%
2019/09/05	1	87.30	0	0.00	87.40	1	2,120	0.05%
2019/09/02	1	84.60	1	86.00	86.30	0	2,184	0.00%
2019/08/28	1	84.10	1	85.30	85.10	0	2,308	0.00%
2019/08/16	1	83.00	1	82.30	82.60	0	2,582	0.00%
2019/08/14	1	82.00	1	81.50	81.50	0	2,640	0.00%
2019/08/13	1	81.60	1	81.00	81.00	0	2,662	0.00%
2019/08/12	1	82.00	1	82.60	82.60	0	2,694	0.00%
2019/08/07	0	0.00	1	81.30	80.20	-1	2,737	-0.04%
2019/08/05	0	0.00	1	82.20	81.20	-1	2,828	-0.04%
2019/08/01	1	86.50	1	87.60	87.60	0	2,986	0.00%
2019/07/31	1	87.60	1	88.60	88.60	0	3,018	0.00%
2019/07/30	3	88.33	1	87.60	87.60	2	3,061	0.07%
2019/07/29	1	90.70	1	91.10	90.90	0	3,117	0.00%
2019/07/24	0	0.00	1	96.40	96.00	-1	3,256	-0.03%
2019/07/22	1	95.50	0	0.00	94.10	1	3,343	0.03%
2019/07/19	0	0.00	7	96.10	96.20	-7	3,392	-0.21%
2019/07/18	1	95.90	5	95.06	95.00	-4	3,484	-0.11%
2019/07/17	8	103.13	0	0.00	99.10	8	3,520	0.23%
2019/07/15	0	0.00	1	100.50	99.70	-1	3,569	-0.03%
2019/07/12	0	0.00	3	98.83	99.90	-3	3,658	-0.08%
2019/07/10	1	98.40	0	0.00	98.00	1	3,848	0.03%
2019/07/08	0	0.00	1	99.30	98.20	-1	3,971	-0.03%
2019/07/05	3	101.00	2	101.50	100.00	1	4,079	0.02%
2019/07/04	5	101.50	7	101.21	101.00	-2	4,273	-0.05%
2019/07/03	7	102.29	5	101.90	101.00	2	4,250	0.05%
2019/07/02	2	95.20	1	95.10	97.50	1	4,181	0.02%
2019/06/27	2	95.10	2	93.40	93.40	0	4,701	0.00%
2019/06/26	0	0.00	2	91.95	92.00	-2	4,768	-0.04%
2019/06/25	0	0.00	1	93.20	91.70	-1	4,955	-0.02%
2019/06/24	1	93.10	1	93.70	93.90	0	5,059	0.00%
2019/06/21	1	94.60	1	93.10	93.10	0	5,233	0.00%
2019/06/20	1	95.00	1	96.00	96.00	0	5,360	0.00%
2019/06/19	2	93.75	3	93.13	93.70	-1	5,531	-0.02%
2019/06/14	1	92.20	0	0.00	92.20	1	6,285	0.02%
2019/06/13	4	94.80	18	94.61	93.00	-14	6,533	-0.21%
2019/06/12	0	0.00	2	91.95	91.90	-2	6,974	-0.03%
2019/06/11	1	91.00	4	92.88	91.50	-3	7,475	-0.04%
2019/06/10	15	92.30	2	91.95	92.00	13	7,718	0.17%
2019/06/06	0	0.00	20	88.58	90.00	-20	7,860	-0.25%
2019/06/05	23	91.38	7	90.89	89.60	16	7,841	0.20%
2019/06/04	8	91.61	5	91.50	89.40	3	7,829	0.04%
2019/06/03	0	89.60	4	88.70	89.40	-4	7,783	-0.05%
2019/05/31	13	92.33	5	90.46	90.20	8	7,800	0.10%
2019/05/30	1	87.40	1	86.50	86.50	0	7,816	0.00%
2019/05/28	1	88.10	0	0.00	87.10	1	7,848	0.01%
2019/05/24	1	86.40	1	89.50	86.70	0	7,979	0.00%
2019/05/23	1	87.00	0	0.00	87.10	1	8,178	0.01%
2019/05/22	1	90.80	1	90.80	88.10	0	8,372	0.00%
2019/05/21	0	0.00	2	88.45	90.50	-2	8,408	-0.02%
2019/05/20	1	87.00	0	0.00	87.80	1	8,474	0.01%
2019/05/16	0	0.00	1	90.30	89.50	-1	8,500	-0.01%
2019/05/15	0	0.00	1	91.60	91.20	-1	8,522	-0.01%
2019/05/14	1	88.40	1	89.00	90.80	0	8,544	0.00%
2019/05/13	0	0.00	2	88.65	87.50	-2	8,491	-0.02%
2019/05/10	3	93.37	13	92.76	92.10	-10	8,443	-0.12%
2019/05/09	2	95.45	1	100.50	92.00	1	8,369	0.01%
2019/05/08	3	99.33	1	100.50	100.50	2	8,294	0.02%
2019/05/07	0	0.00	2	103.25	100.50	-2	8,328	-0.02%
2019/05/06	2	103.50	14	102.46	101.00	-12	8,296	-0.14%
2019/05/03	9	104.22	5	104.20	106.00	4	8,246	0.05%
2019/05/02	0	0.00	11	96.75	96.60	-11	8,138	-0.14%
2019/04/30	3	97.50	2	96.70	98.20	1	8,173	0.01%
2019/04/29	5	98.38	2	97.05	96.10	3	8,280	0.04%
2019/04/26	13	100.65	3	102.33	100.50	10	8,370	0.12%
2019/04/25	2	99.50	0	0.00	102.00	2	8,373	0.02%
2019/04/24	1	103.00	8	103.63	102.00	-7	8,327	-0.08%
2019/04/23	0	0.00	15	99.87	99.70	-15	8,246	-0.18%
2019/04/22	15	102.47	0	0.00	103.00	15	8,220	0.18%
2019/04/19	2	102.50	5	105.00	100.50	-3	8,219	-0.04%
2019/04/18	4	106.13	6	105.50	103.00	-2	8,186	-0.02%
2019/04/17	8	106.81	12	106.54	107.00	-4	8,114	-0.05%
2019/04/16	13	107.38	1	112.50	106.00	12	7,996	0.15%
2019/04/15	4	112.75	9	112.94	113.50	-5	7,859	-0.06%
2019/04/12	5	116.30	8	115.13	112.50	-3	7,814	-0.04%
2019/04/11	39	119.14	53	118.73	115.00	-14	7,750	-0.18%
2019/04/10	50	118.24	16	118.44	116.00	34	7,629	0.45%
2019/04/09	9	113.83	17	114.03	111.50	-8	7,397	-0.11%
2019/04/08	25	113.22	69	114.51	112.00	-44	7,367	-0.60%
2019/04/03	6	112.33	9	114.00	112.00	-3	7,261	-0.04%
2019/04/02	24	113.48	12	115.63	113.00	12	7,189	0.17%
2019/04/01	57	117.94	89	118.29	113.00	-32	7,057	-0.45%
2019/03/29	49	111.55	49	112.01	113.50	0	6,663	0.00%
2019/03/28	23	110.98	8	113.00	109.00	15	6,621	0.23%
2019/03/27	1	112.50	23	112.20	110.00	-22	6,447	-0.34%
2019/03/26	30	111.92	59	112.34	111.50	-29	6,348	-0.46%
2019/03/25	83	108.79	21	109.21	111.00	62	6,205	1.00%
2019/03/22	22	110.23	22	112.95	106.50	0	6,051	0.00%
2019/03/21	61	109.92	41	110.44	110.00	20	5,912	0.34%
2019/03/20	26	111.25	33	113.05	108.00	-7	5,735	-0.12%
2019/03/19	18	108.00	7	108.64	109.00	11	5,403	0.20%
2019/03/18	16	110.75	10	111.05	111.50	6	5,199	0.12%
2019/03/15	25	107.24	19	105.95	112.00	6	4,965	0.12%
2019/03/14	14	99.70	10	102.03	104.00	4	4,423	0.09%
2019/03/13	36	88.10	37	91.97	94.80	-1	3,957	-0.03%
2019/03/12	11	87.49	3	85.83	86.20	8	3,691	0.22%
2019/03/07	1	83.50	0	0.00	80.70	1	3,754	0.03%
2019/03/06	1	83.90	4	83.68	83.80	-3	3,867	-0.08%
2019/03/05	16	85.81	11	86.89	84.00	5	3,883	0.13%
2019/03/04	1	83.70	1	83.00	83.00	0	3,747	0.00%
2019/02/27	0	0.00	1	83.20	83.80	-1	3,749	-0.03%
2019/02/26	3	86.70	4	86.48	84.60	-1	3,799	-0.03%
2019/02/25	3	87.90	4	88.60	87.80	-1	3,946	-0.03%
2019/02/22	12	87.51	6	87.70	87.10	6	3,894	0.15%
2019/02/21	33	86.33	13	86.00	88.60	20	3,674	0.54%
2019/02/20	0	0.00	1	79.80	80.60	-1	3,469	-0.03%
2019/02/19	2	81.95	12	81.08	80.60	-10	3,443	-0.29%
2019/02/18	0	0.00	20	79.71	78.50	-20	3,378	-0.59%
2019/02/15	10	76.60	3	79.00	76.60	7	3,365	0.21%
2019/02/14	2	79.70	0	0.00	79.50	2	3,384	0.06%
2019/02/13	6	78.97	20	79.65	78.60	-14	3,387	-0.41%
2019/02/12	11	76.97	0	0.00	76.60	11	3,367	0.33%
2019/02/11	2	76.65	1	76.00	76.00	1	3,457	0.03%
2019/01/30	1	77.30	2	76.10	76.10	-1	3,611	-0.03%
2019/01/28	2	77.45	1	76.90	76.90	1	3,823	0.03%
2019/01/25	3	81.93	0	0.00	81.00	3	3,895	0.08%
2019/01/24	16	82.16	1	80.80	80.80	15	3,963	0.38%
2019/01/23	0	0.00	5	83.84	82.80	-5	4,024	-0.12%
2019/01/22	5	82.08	0	0.00	82.00	5	4,070	0.12%
2019/01/21	0	0.00	6	84.02	84.40	-6	4,091	-0.15%
2019/01/18	1	75.50	3	81.17	79.10	-2	4,078	-0.05%
2019/01/17	2	80.25	2	77.60	74.80	0	4,118	0.00%
2019/01/15	1	77.00	0	0.00	77.20	1	4,183	0.02%
2019/01/11	16	77.74	0	0.00	75.30	16	4,223	0.38%
2019/01/10	1	75.40	1	76.00	76.00	0	4,202	0.00%
2019/01/09	0	0.00	2	76.50	74.50	-2	4,199	-0.05%
2019/01/04	0	0.00	8	67.95	69.00	-8	4,311	-0.19%
2019/01/03	1	72.30	31	72.10	70.00	-30	4,353	-0.69%
2018/12/27	4	74.48	1	72.70	72.70	3	4,614	0.07%
2018/12/25	10	74.00	0	0.00	73.80	10	4,850	0.21%
2018/12/24	20	75.95	0	0.00	76.00	20	4,928	0.41%
2018/12/21	0	0.00	1	73.10	74.50	-1	5,173	-0.02%
2018/12/20	2	75.45	0	0.00	73.10	2	5,203	0.04%
2018/12/19	1	77.80	3	77.17	77.10	-2	5,247	-0.04%
2018/12/18	2	78.30	2	78.30	76.70	0	5,319	0.00%
2018/12/17	1	78.40	2	78.70	79.00	-1	5,365	-0.02%
2018/12/14	1	78.50	1	78.10	78.10	0	5,397	0.00%
2018/12/12	0	0.00	1	75.00	74.80	-1	5,431	-0.02%
2018/12/11	1	71.20	0	0.00	71.20	1	5,489	0.02%
2018/12/07	1	73.30	1	72.90	72.90	0	5,780	0.00%
2018/12/05	1	79.00	3	79.87	79.60	-2	6,149	-0.03%
2018/12/04	2	83.50	2	83.45	82.40	0	6,228	0.00%
2018/12/03	6	83.43	7	84.10	85.00	-1	6,234	-0.02%
2018/11/30	0	0.00	1	78.10	78.50	-1	6,178	-0.02%
2018/11/29	13	78.08	4	78.28	76.10	9	6,282	0.14%
2018/11/28	0	0.00	1	76.20	76.00	-1	6,234	-0.02%
2018/11/27	1	74.50	5	75.36	76.00	-4	6,255	-0.06%
2018/11/26	2	73.50	2	73.65	74.00	0	6,356	0.00%
2018/11/23	3	74.30	1	77.10	73.30	2	6,442	0.03%
2018/11/22	6	78.30	8	77.49	77.20	-2	6,430	-0.03%
2018/11/21	1	73.40	3	74.50	73.50	-2	6,318	-0.03%
2018/11/20	1	71.20	1	72.10	73.40	0	6,351	0.00%
2018/11/19	0	0.00	1	72.40	72.00	-1	6,423	-0.02%
2018/11/16	1	71.70	1	73.10	70.50	0	6,522	0.00%
2018/11/15	2	70.05	0	0.00	70.80	2	6,590	0.03%
2018/11/14	1	70.40	1	69.50	69.50	0	6,826	0.00%
2018/11/13	1	66.20	5	66.82	72.00	-4	6,956	-0.06%
2018/11/12	1	69.80	2	69.90	69.50	-1	6,995	-0.01%
2018/11/09	4	71.65	0	0.00	72.50	4	7,088	0.06%
2018/11/08	4	75.30	4	76.63	72.80	0	7,161	0.00%
2018/11/07	1	69.90	3	71.53	74.70	-2	7,267	-0.03%
2018/11/06	3	74.30	6	73.40	69.60	-3	7,287	-0.04%
2018/11/05	2	72.15	3	73.83	73.40	-1	7,441	-0.01%
2018/11/02	6	72.70	6	70.87	72.00	0	7,499	0.00%
2018/11/01	4	65.10	0	0.00	69.50	4	7,554	0.05%
2018/10/31	5	63.50	7	61.31	63.40	-2	7,596	-0.03%
2018/10/30	6	58.20	1	57.90	57.90	5	7,697	0.06%
2018/10/29	2	62.40	0	0.00	63.50	2	7,837	0.03%
2018/10/26	8	69.40	10	67.50	63.30	-2	8,206	-0.02%
2018/10/25	2	73.60	7	72.00	67.90	-5	8,531	-0.06%
2018/10/24	7	73.29	1	75.40	75.40	6	8,579	0.07%
2018/10/22	0	0.00	4	72.15	72.00	-4	8,802	-0.05%
2018/10/19	0	0.00	8	67.65	71.60	-8	8,932	-0.09%
2018/10/18	2	70.80	2	71.20	69.90	0	9,187	0.00%
2018/10/17	1	71.70	0	0.00	71.40	1	9,518	0.01%
2018/10/16	3	70.77	1	70.80	69.60	2	9,898	0.02%
2018/10/15	7	69.50	1	69.80	69.80	6	10,137	0.06%
2018/10/12	1	66.50	20	68.68	68.70	-19	10,230	-0.19%
2018/10/09	1	73.00	1	74.10	73.90	0	10,225	0.00%
2018/10/08	1	76.00	0	0.00	77.00	1	10,214	0.01%
2018/10/05	1	80.00	0	0.00	75.50	1	10,248	0.01%
2018/10/04	2	80.60	2	81.55	83.20	0	10,302	0.00%
2018/10/03	2	83.05	2	87.00	80.60	0	10,476	0.00%
2018/10/02	11	89.06	10	92.00	87.80	1	10,553	0.01%
2018/10/01	1	90.30	1	89.80	89.80	0	10,536	0.00%
2018/09/28	23	91.69	23	93.19	89.80	0	10,706	0.00%
2018/09/27	1	88.50	1	89.90	87.70	0	10,688	0.00%
2018/09/26	4	88.98	2	88.90	87.00	2	10,763	0.02%
2018/09/25	5	90.50	1	89.80	90.10	4	10,814	0.04%
2018/09/21	2	84.80	1	84.60	87.10	1	10,870	0.01%
2018/09/20	0	0.00	2	84.45	84.40	-2	10,978	-0.02%
2018/09/19	1	85.80	1	84.10	84.10	0	11,146	0.00%
2018/09/18	2	84.05	2	85.25	85.10	0	11,141	0.00%
2018/09/17	1	88.00	0	0.00	87.70	1	11,068	0.01%
2018/09/13	1	88.00	1	85.20	82.50	0	10,923	0.00%
2018/09/12	3	89.43	4	88.35	88.90	-1	10,862	-0.01%
2018/09/11	13	90.88	2	92.55	89.10	11	10,730	0.10%
2018/09/06	1	104.00	1	106.50	107.00	0	10,422	0.00%
2018/09/05	18	107.08	34	103.60	103.50	-16	10,416	-0.15%
2018/09/04	2	109.00	31	107.55	110.00	-29	10,441	-0.28%
2018/09/03	3	112.00	13	109.27	109.50	-10	10,495	-0.10%
2018/08/31	22	113.80	14	113.18	113.50	8	10,709	0.07%
2018/08/30	4	119.13	11	120.36	119.00	-7	10,743	-0.07%
2018/08/29	10	116.00	21	119.36	120.00	-11	10,788	-0.10%
2018/08/28	2	115.00	7	118.64	115.00	-5	10,951	-0.05%
2018/08/27	72	116.10	1	115.50	116.00	71	10,990	0.65%
2018/08/24	1	113.50	1	110.00	113.00	0	11,033	0.00%
2018/08/23	4	117.50	4	115.25	114.50	0	11,185	0.00%
2018/08/22	1	114.00	0	0.00	116.00	1	11,279	0.01%
2018/08/21	8	119.00	3	116.83	114.50	5	11,317	0.04%
2018/08/20	5	112.10	3	112.83	115.50	2	11,226	0.02%
2018/08/17	4	111.75	4	110.75	105.00	0	11,376	0.00%
2018/08/16	5	109.10	8	109.13	110.50	-3	11,402	-0.03%
2018/08/15	4	107.00	5	107.50	109.00	-1	11,320	-0.01%
2018/08/14	12	110.46	15	109.17	111.50	-3	11,342	-0.03%
2018/08/13	6	116.25	87	114.97	113.50	-81	11,345	-0.71%
2018/08/10	13	129.65	10	127.20	126.00	3	11,420	0.03%
2018/08/09	4	126.88	21	126.24	129.00	-17	11,345	-0.15%
2018/08/08	26	127.23	9	128.28	126.00	17	11,396	0.15%
2018/08/07	76	127.14	1	127.50	125.00	75	11,266	0.67%
2018/08/06	7	122.07	9	123.22	128.00	-2	11,337	-0.02%
2018/08/03	6	123.92	8	127.19	122.50	-2	11,207	-0.02%
2018/08/02	18	122.42	33	122.09	127.00	-15	10,984	-0.14%
2018/08/01	23	135.17	55	131.38	123.00	-32	10,537	-0.30%
2018/07/31	45	131.93	11	130.18	136.50	34	10,083	0.34%
2018/07/30	8	126.69	30	128.62	124.50	-22	9,853	-0.22%
2018/07/27	25	134.30	8	133.06	131.50	17	9,674	0.18%
2018/07/26	21	134.00	23	132.83	131.00	-2	9,492	-0.02%
2018/07/25	17	135.26	9	135.06	134.50	8	9,336	0.09%
2018/07/24	15	130.97	134	128.80	132.00	-119	9,032	-1.32%	大賣/鉅額交易
2018/07/23	144	123.87	145	123.21	133.00	-1	8,691	-0.01%	大買/大賣/
2018/07/20	29	117.72	32	119.19	121.00	-3	8,312	-0.04%
2018/07/19	11	109.32	2	110.00	110.00	9	8,035	0.11%
2018/07/18	0	0.00	28	100.00	100.00	-28	7,940	-0.35%
2018/07/16	1	108.50	7	107.50	105.50	-6	7,930	-0.08%
2018/07/13	13	113.35	12	113.96	111.00	1	7,854	0.01%
2018/07/12	36	114.21	28	112.57	112.50	8	7,801	0.10%
2018/07/11	7	110.00	0	0.00	110.50	7	7,706	0.09%
2018/07/10	140	109.92	21	109.95	110.50	119	7,546	1.58%	大買/鉅額交易
2018/07/09	7	101.81	2	99.80	100.50	5	7,448	0.07%
2018/07/06	8	105.38	5	101.18	102.50	3	7,620	0.04%
2018/07/05	2	101.70	0	0.00	97.00	2	7,452	0.03%
2018/07/04	1	98.70	1	104.00	102.50	0	7,272	0.00%
2018/07/03	2	106.25	1	105.00	101.50	1	7,102	0.01%
2018/07/02	0	0.00	1	114.00	112.50	-1	6,998	-0.01%
2018/06/29	2	109.25	1	106.00	108.50	1	6,864	0.01%
2018/06/28	7	113.00	9	112.06	107.50	-2	6,672	-0.03%
2018/06/27	16	122.84	4	122.00	119.00	12	6,470	0.19%
2018/06/26	1	124.00	0	0.00	124.00	1	6,504	0.02%
2018/06/25	3	121.50	0	0.00	120.00	3	6,484	0.05%
2018/06/22	1	121.50	0	0.00	121.50	1	6,450	0.02%
2018/06/21	2	133.00	1	133.00	134.50	1	6,383	0.02%
2018/06/19	1	148.00	3	141.00	143.00	-2	6,265	-0.03%
2018/06/15	1	164.00	10	150.75	144.50	-9	6,276	-0.14%
2018/06/14	11	159.87	2	161.50	160.50	9	6,241	0.14%
2018/06/13	8	162.38	1.1	160.73	159.00	6.9	6,194	0.11%
2018/06/12	23	160.59	13	163.00	168.00	10	6,126	0.16%
2018/06/11	5	151.40	13	151.42	153.00	-8	5,982	-0.13%
2018/06/08	14	148.71	7	151.00	152.50	7	5,828	0.12%
2018/06/07	9	139.67	40.1	133.45	141.00	-31.1	5,542	-0.56%
2018/06/06	7	129.79	15	131.67	134.50	-8	5,367	-0.15%
2018/06/05	13.2	127.36	33	127.12	123.50	-19.8	5,239	-0.38%
2018/06/04	44	119.23	44	117.78	125.00	0	5,009	0.00%
2018/06/01	8	116.75	8	116.88	114.00	0	4,878	0.00%
2018/05/31	34	120.78	17	120.03	115.00	17	4,758	0.36%
2018/05/30	5	110.40	28	108.98	115.50	-23	4,525	-0.51%
2018/05/29	62	106.92	14	106.75	105.00	48	4,326	1.11%
2018/05/28	29	104.76	38	106.12	108.50	-9	4,203	-0.21%
2018/05/25	18	103.36	94	101.39	102.00	-76	4,126	-1.84%
2018/05/24	24	95.73	18	93.76	98.10	6	3,815	0.16%
2018/05/23	16	89.06	0	0.00	89.20	16	3,716	0.43%
2018/05/22	8	90.90	126	87.66	90.90	-118	3,664	-3.22%	大賣/鉅額交易
2018/05/21	30	91.00	14	89.00	89.50	16	3,557	0.45%
2018/05/18	5	86.50	43	83.56	86.50	-38	3,371	-1.13%
2018/05/17	145	80.77	33	80.60	78.70	112	3,142	3.56%	大買/鉅額交易
2018/05/16	30	75.82	8	74.88	76.50	22	2,915	0.75%
2018/05/15	5	71.32	2	71.30	69.60	3	2,781	0.11%
2018/05/14	90	70.41	23	69.21	71.00	67	2,777	2.41%
2018/05/11	10	64.57	2	60.00	65.10	8	2,619	0.31%
2018/04/26	2	58.40	3	60.07	58.10	-1	3,536	-0.03%
2018/04/24	1	62.90	0	0.00	62.40	1	3,476	0.03%
2018/04/23	2	66.55	13	64.04	62.60	-11	3,429	-0.32%
2018/04/20	10	67.60	10	66.80	65.50	0	3,379	0.00%
2018/04/19	10	65.55	2	64.80	66.00	8	3,301	0.24%
2018/04/18	0	0.00	3	65.63	64.60	-3	3,285	-0.09%
2018/04/17	0	0.00	3	67.53	65.20	-3	3,240	-0.09%
2018/04/16	4	69.30	9	69.81	68.30	-5	3,167	-0.16%
2018/04/13	8	68.44	5	68.30	68.80	3	3,051	0.10%
2018/04/12	17	69.88	12	69.19	67.60	5	2,929	0.17%
2018/04/11	6	65.68	0	0.00	67.30	6	2,688	0.22%
2018/04/10	1	61.80	1	61.40	61.20	0	2,661	0.00%
2018/04/03	0	0.00	15	61.13	61.30	-15	2,653	-0.57%
2018/03/31	0	0.00	7	61.26	61.30	-7	2,648	-0.26%
2018/03/30	2	60.60	2	61.30	60.60	0	2,650	0.00%
2018/03/29	9	65.31	3	61.93	61.40	6	2,640	0.23%
2018/03/28	0	0.00	1	63.00	62.60	-1	2,574	-0.04%
2018/03/27	1	61.80	3	62.20	62.10	-2	2,554	-0.08%
2018/03/21	0	0.00	1	63.50	62.30	-1	2,510	-0.04%
2018/03/15	2	62.30	2	63.05	62.10	0	2,538	0.00%
2018/02/27	4	65.13	4	63.05	63.90	0	2,604	0.00%
2018/02/08	5	57.10	0	0.00	56.10	5	2,860	0.17%
2018/02/07	0	0.00	5	58.90	58.90	-5	2,849	-0.18%
2018/02/06	0	0.00	11	58.09	56.20	-11	2,850	-0.39%
2018/02/05	0	0.00	2	60.65	62.40	-2	2,829	-0.07%
2018/02/02	0	0.00	3	64.90	63.90	-3	2,885	-0.10%
2018/02/01	7	67.41	3	65.93	65.20	4	2,905	0.14%
2018/01/31	6	64.40	6	63.97	64.00	0	2,831	0.00%
2018/01/30	2	64.00	0	0.00	63.90	2	2,848	0.07%
2018/01/29	20	66.97	22	66.32	65.00	-2	2,815	-0.07%
2018/01/26	3	63.90	8	63.25	63.00	-5	2,670	-0.19%
2018/01/25	99	63.51	99	62.57	62.50	0	2,600	0.00%
2018/01/24	9	57.96	2	57.95	58.80	7	2,372	0.30%
2018/01/17	1	50.10	1	50.40	50.30	0	2,378	0.00%
2018/01/16	0	0.00	2	50.35	49.90	-2	2,414	-0.08%
2018/01/02	0	0.00	1	50.00	51.10	-1	2,852	-0.04%