揚明光 (3504)-統一券商分點個股進出

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
56.4
漲跌
▲0.5
漲幅
+0.89%
成交量
390張
產業
上市光電類股▼1.00%
378人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/15	0	0.00	0	55.80	55.50	0	672	0.00%
2024/04/29	0	0.00	5	54.10	54.90	-5	1,163	-0.43%
2024/04/26	0	0.00	0.1	53.90	53.50	-0.1	1,222	-0.01%
2024/04/24	1	54.60	0	0.00	54.80	1	1,236	0.08%
2024/04/19	0	54.21	0	0.00	53.90	0	1,246	0.00%
2024/04/18	1	55.70	0	0.00	55.90	1	1,249	0.08%
2024/04/16	4	54.75	0	0.00	54.80	4	1,253	0.32%
2024/04/15	2	56.30	0	0.00	56.20	2	1,254	0.16%
2024/04/11	2	57.55	0	0.00	57.30	2	1,268	0.16%
2024/03/22	0	0.00	2	60.70	60.80	-2	1,419	-0.14%
2024/03/18	0	0.00	4	59.60	59.10	-4	1,506	-0.27%
2024/03/15	1	59.40	2	59.30	58.80	-1	1,527	-0.07%
2024/03/14	1	59.50	5	59.90	59.50	-4	1,526	-0.26%
2024/03/13	0	0.00	1	59.50	59.50	-1	1,526	-0.07%
2024/03/12	1	61.70	0	0.00	61.00	1	1,520	0.07%
2024/03/08	0	60.90	4	61.70	60.80	-4	1,524	-0.26%
2024/03/07	0	0.00	1	63.70	63.00	-1	1,516	-0.07%
2024/03/06	0	0.00	1	64.60	64.50	-1	1,513	-0.07%
2024/02/27	7	65.36	12	65.42	64.90	-5	1,520	-0.33%
2024/02/26	4	65.25	7	64.71	65.20	-3	1,537	-0.20%
2024/02/23	7	69.97	7	70.99	69.60	0	1,528	0.00%
2024/02/22	2	72.80	8	71.90	71.40	-6	1,620	-0.37%
2024/02/21	1	71.50	2	72.25	71.80	-1	1,641	-0.06%
2024/02/20	9	72.20	7	72.57	71.50	2	1,634	0.12%
2024/02/19	6	74.45	12	72.88	74.00	-6	1,602	-0.37%
2024/02/16	1	69.80	0	0.00	70.80	1	1,502	0.07%
2024/02/15	1	69.60	11	69.22	68.80	-10	1,484	-0.67%
2024/02/05	9	71.41	4	71.65	70.40	5	1,469	0.34%
2024/02/02	8	71.80	0	0.00	71.90	8	1,443	0.55%
2024/02/01	0	69.30	12	69.02	68.70	-12	1,398	-0.86%
2024/01/30	3	69.30	3	69.60	69.30	0	1,377	0.00%
2024/01/29	15	69.60	24	70.69	69.60	-9	1,373	-0.66%
2024/01/26	17	70.15	10	69.26	69.90	7	1,349	0.52%
2024/01/25	38	70.15	63	71.26	69.90	-25	1,325	-1.88%
2024/01/24	89	74.43	36.1	73.52	71.90	52.9	1,281	4.13%
2024/01/23	1	70.22	40	70.78	70.80	-39	1,095	-3.56%
2024/01/22	63.1	70.08	25	69.26	70.00	38.1	1,006	3.78%
2024/01/19	1	64.20	0	0.00	66.70	1	945	0.11%
2024/01/16	3	65.77	0	0.00	65.50	3	933	0.32%
2024/01/15	3	66.47	2	66.60	66.70	1	928	0.11%
2024/01/11	1	65.70	1	65.90	65.80	0	922	0.00%
2024/01/09	1	64.70	4	65.20	64.70	-3	923	-0.32%
2024/01/08	1	68.20	0	0.00	65.60	1	917	0.11%
2024/01/05	2	66.90	2	66.50	66.90	0	903	0.00%
2024/01/04	5	66.50	5.1	66.91	66.50	-0.1	897	-0.01%
2024/01/02	7	70.61	2	70.55	68.70	5	869	0.57%
2023/12/27	6	68.70	7	69.04	68.20	-1	772	-0.13%
2023/12/26	1	68.80	3	66.17	68.60	-2	740	-0.27%
2023/12/25	1	65.20	0	0.00	65.00	1	717	0.14%
2023/12/21	0	0.00	1	63.50	64.50	-1	711	-0.14%
2023/12/18	0	0.00	2	63.55	64.00	-2	712	-0.28%
2023/12/15	1	66.10	1	65.30	65.00	0	704	0.00%
2023/12/14	6.1	67.04	5	67.70	66.90	1.1	690	0.16%
2023/12/13	5	67.62	8	66.74	66.70	-3	650	-0.46%
2023/12/12	9	65.54	2	66.90	65.20	7	609	1.15%
2023/12/06	0	0.00	2	66.10	65.80	-2	594	-0.34%
2023/12/05	1	66.10	0	0.00	65.10	1	589	0.17%
2023/12/01	0	0.00	3	67.10	67.00	-3	594	-0.51%
2023/11/30	1	66.60	0	0.00	66.60	1	616	0.16%
2023/11/29	1	67.44	0	0.00	67.20	1	615	0.17%
2023/11/28	5	67.00	4	66.00	67.10	1	610	0.16%
2023/11/24	2	67.80	4	68.65	67.60	-2	603	-0.33%
2023/11/22	2	69.95	4	68.60	68.80	-2	570	-0.35%
2023/11/21	18	69.33	12.3	70.57	68.70	5.7	526	1.08%
2023/11/17	1	62.20	1	61.30	62.20	0	381	0.00%
2023/11/16	0.1	61.10	1	61.00	61.20	-0.9	378	-0.25%
2023/11/09	3	58.00	0	0.00	58.40	3	382	0.79%
2023/11/08	26	59.11	0	0.00	58.70	26	391	6.64%
2023/11/07	0.1	60.00	0	0.00	59.70	0.1	397	0.02%
2023/11/06	0	59.10	0	58.80	59.00	0	406	0.00%
2023/11/02	1	56.20	0	0.00	56.20	1	403	0.25%
2023/11/01	0	55.50	0	0.00	55.70	0	403	0.00%
2023/10/31	0	55.40	0	0.00	55.00	0	406	0.00%
2023/10/20	1	57.40	1	57.40	57.20	0	445	0.00%
2023/10/18	0	0.00	1	60.10	59.10	-1	467	-0.21%
2023/10/05	0.1	63.60	0	0.00	63.00	0.1	548	0.02%
2023/09/27	2	62.30	2	63.40	61.60	0	707	0.00%
2023/09/25	1	63.70	1	63.10	63.70	0	713	0.00%
2023/09/21	5	64.92	4	64.65	64.70	1	712	0.14%
2023/09/20	2	64.20	2	63.70	64.20	0	708	0.00%
2023/09/19	2	63.90	2	64.50	63.80	0	717	0.00%
2023/09/18	0	0.00	1	64.70	64.70	-1	727	-0.14%
2023/09/15	1	64.30	0	0.00	64.50	1	729	0.14%
2023/09/14	1	65.10	0	0.00	65.40	1	732	0.14%
2023/09/13	0.1	64.00	0	0.00	64.10	0.1	733	0.01%
2023/09/12	2	62.70	2	62.60	62.70	0	737	0.00%
2023/09/11	4	62.95	2	64.50	62.60	2	751	0.27%
2023/09/08	2	64.00	3	64.20	64.00	-1	757	-0.13%
2023/09/07	3	65.60	0	0.00	64.50	3	765	0.39%
2023/09/06	4	66.28	2	66.50	65.80	2	772	0.26%
2023/09/05	11	66.48	9	66.72	66.70	2	781	0.26%
2023/09/04	5	62.80	0	0.00	62.60	5	763	0.65%
2023/09/01	0	64.00	0	0.00	63.50	0	773	0.01%
2023/08/29	1	60.70	0	0.00	61.10	1	933	0.11%
2023/08/28	5	60.32	5	60.06	60.40	0	1,008	0.00%
2023/08/25	6	61.10	2	61.50	61.20	4	1,010	0.40%
2023/08/24	1	61.60	0	0.00	61.60	1	1,041	0.10%
2023/08/23	0	0.00	1	62.50	63.00	-1	1,064	-0.09%
2023/08/22	1.1	62.33	0	0.00	62.20	1.1	1,066	0.10%
2023/08/21	4	63.50	5	63.14	63.50	-1	1,068	-0.09%
2023/08/18	0	0.00	1	64.20	63.30	-1	1,074	-0.09%
2023/08/17	2	63.85	7	64.04	64.50	-5	1,073	-0.47%
2023/08/14	3	62.40	5	62.80	62.40	-2	1,105	-0.18%
2023/08/11	6	64.50	6.1	64.95	65.40	-0.1	1,151	-0.01%
2023/08/10	3.1	63.70	3	63.40	63.70	0.1	1,153	0.01%
2023/08/09	3	66.00	3	66.30	66.00	0	1,145	0.00%
2023/08/08	3	66.80	3	67.63	66.80	0	1,146	0.00%
2023/08/02	13.2	68.08	7	68.57	66.50	6.2	1,150	0.54%
2023/08/01	1	67.70	1	67.70	68.00	0	1,139	0.00%
2023/07/31	7	67.26	7	68.00	67.70	0	1,139	0.00%
2023/07/28	2.1	69.62	0	0.00	69.50	2.1	1,125	0.19%
2023/07/27	1	70.60	0	0.00	70.30	1	1,121	0.09%
2023/07/26	2	69.50	3	69.97	69.50	-1	1,122	-0.09%
2023/07/25	2.2	70.93	2	70.00	70.90	0.2	1,119	0.02%
2023/07/24	8	70.28	3.1	70.01	70.00	4.9	1,120	0.44%
2023/07/21	2	73.20	1	73.20	73.20	1	1,117	0.09%
2023/07/20	2	74.40	1	76.30	74.30	1	1,125	0.09%
2023/07/19	3	75.23	3	76.23	75.20	0	1,132	0.00%
2023/07/18	3	76.13	1	75.60	75.10	2	1,135	0.18%
2023/07/14	4	74.55	1	74.80	74.60	3	1,149	0.26%
2023/07/13	3	75.37	2	75.55	74.70	1	1,154	0.09%
2023/07/12	3	77.07	1	77.20	75.60	2	1,173	0.17%
2023/07/11	14	77.51	8	78.55	77.30	6	1,173	0.51%
2023/07/10	15	78.21	19	80.02	78.10	-4	1,163	-0.34%
2023/07/07	7	77.89	7	78.56	78.00	0	1,101	0.00%
2023/07/06	7	80.07	8	80.45	79.20	-1	1,093	-0.09%
2023/07/05	23	79.47	24	80.28	79.10	-1	1,084	-0.09%
2023/07/04	6	78.32	1	78.30	77.80	5	1,055	0.47%
2023/06/30	3	77.60	0	0.00	77.60	3	1,061	0.28%
2023/06/29	1	78.20	1	77.30	78.20	0	1,102	0.00%
2023/06/28	1	77.10	1	77.20	77.10	0	1,104	0.00%
2023/06/27	2	77.20	2	77.50	77.20	0	1,112	0.00%
2023/06/26	4.1	78.51	4	79.20	78.20	0.1	1,106	0.01%
2023/06/21	0	0.00	2	77.20	77.80	-2	1,102	-0.18%
2023/06/20	10	78.40	10	77.80	77.10	0	1,107	0.00%
2023/06/19	2	78.30	0	0.00	78.10	2	1,105	0.18%
2023/06/16	5	78.64	0	0.00	77.80	5	1,107	0.45%
2023/06/15	1	78.50	1	78.00	78.00	0	1,103	0.00%
2023/06/14	0	79.70	6.1	80.93	79.50	-6.1	1,091	-0.56%
2023/06/12	2	80.40	2	80.70	80.10	0	1,088	0.00%
2023/06/09	4.2	81.13	4	80.88	81.10	0.2	1,089	0.02%
2023/06/08	0	0.00	1	81.00	80.10	-1	1,089	-0.09%
2023/06/07	0.1	82.24	0	0.00	81.30	0.1	1,097	0.01%
2023/06/06	13.1	81.92	24	82.38	81.30	-10.9	1,112	-0.98%
2023/06/05	28	88.67	27	89.23	87.00	1	1,069	0.09%
2023/06/02	9	86.31	16	86.14	86.50	-7	1,100	-0.64%
2023/06/01	31	87.47	27	86.80	86.20	4	1,218	0.33%
2023/05/31	11	83.38	20	83.65	83.10	-9	1,192	-0.75%
2023/05/30	42	84.21	11	84.12	84.00	31	1,189	2.61%
2023/05/29	10	82.22	17	82.11	81.70	-7	1,164	-0.60%
2023/05/25	6	80.55	1	80.90	80.30	5	1,152	0.43%
2023/05/24	0	0.00	3	81.23	81.10	-3	1,171	-0.26%
2023/05/23	0	0.00	1	81.10	81.20	-1	1,213	-0.08%
2023/05/19	1	79.60	6	80.07	79.90	-5	1,227	-0.41%
2023/05/18	0	0.00	2	81.00	79.50	-2	1,223	-0.16%
2023/05/17	14	81.29	8	81.34	80.80	6	1,215	0.49%
2023/05/11	4	74.50	2	74.30	74.10	2	1,177	0.17%
2023/05/10	0	0.00	3	76.13	76.20	-3	1,183	-0.25%
2023/05/04	1	77.50	3	77.70	77.70	-2	1,339	-0.15%
2023/05/03	3	76.70	2	76.70	76.60	1	1,352	0.07%
2023/05/02	2	77.85	0	0.00	77.70	2	1,388	0.14%
2023/04/27	2	73.85	0	0.00	75.30	2	1,391	0.14%
2023/04/26	6	74.62	12	74.70	74.90	-6	1,388	-0.43%
2023/04/25	25	77.12	0	0.00	76.00	25	1,389	1.80%
2023/04/24	17	79.72	19.1	79.58	79.40	-2.1	1,378	-0.15%
2023/04/21	1	78.50	2	79.55	78.50	-1	1,373	-0.07%
2023/04/20	4	81.30	18	81.81	80.60	-14	1,366	-1.02%
2023/04/18	4	87.60	0	0.00	86.70	4	1,349	0.30%
2023/04/17	0	0.00	5	89.62	89.60	-5	1,377	-0.36%
2023/04/14	1	88.40	0	0.00	86.90	1	1,384	0.07%
2023/04/12	3	87.90	3	88.50	88.40	0	1,382	0.00%
2023/04/11	5	88.30	5	88.90	87.60	0	1,387	0.00%
2023/04/10	2	89.80	1	90.20	89.40	1	1,386	0.07%
2023/03/31	4	88.23	1	88.00	87.90	3	1,377	0.22%
2023/03/30	0	0.00	4	90.00	88.30	-4	1,374	-0.29%
2023/03/29	4	85.30	0	0.00	86.60	4	1,341	0.30%
2023/03/28	4	85.50	0	0.00	85.20	4	1,360	0.29%
2023/03/27	0	0.00	7	87.50	87.70	-7	1,362	-0.51%
2023/03/23	3	86.77	3	87.07	87.50	0	1,404	0.00%
2023/03/21	0	0.00	1	85.90	86.90	-1	1,432	-0.07%
2023/03/17	4	84.70	0	0.00	84.50	4	1,456	0.27%
2023/03/16	2	84.40	2	85.70	84.40	0	1,473	0.00%
2023/03/15	2	86.00	2	87.00	86.00	0	1,493	0.00%
2023/03/14	5	86.40	10	86.56	86.40	-5	1,518	-0.33%
2023/03/13	12	84.70	9	87.00	86.80	3	1,539	0.19%
2023/03/10	7	85.89	6	88.00	86.00	1	1,587	0.06%
2023/03/09	1	89.70	2	90.20	88.60	-1	1,644	-0.06%
2023/03/08	4	89.62	2	89.30	89.20	2	1,787	0.11%
2023/03/07	5	92.20	6	91.50	90.70	-1	1,786	-0.06%
2023/03/06	26.1	91.36	24.2	91.29	91.40	1.9	1,701	0.11%
2023/03/03	7	86.17	8	86.79	85.80	-1	1,584	-0.06%
2023/03/01	0	0.00	1	83.90	83.50	-1	1,698	-0.06%
2023/02/24	0.2	83.30	2	83.20	83.10	-1.8	1,720	-0.10%
2023/02/22	0	0.00	1	84.30	84.20	-1	1,793	-0.06%
2023/02/21	2	87.60	2	87.75	87.60	0	1,967	0.00%
2023/02/20	1	84.40	1	84.80	85.00	0	2,001	0.00%
2023/02/16	0	0.00	2	83.40	83.50	-2	2,151	-0.09%
2023/02/15	1	82.10	0	0.00	82.30	1	2,244	0.04%
2023/02/14	2	84.20	0	0.00	83.40	2	2,429	0.08%
2023/02/13	0	0.00	9	83.46	83.60	-9	2,464	-0.37%
2023/02/09	1	87.90	1	87.90	87.90	0	2,536	0.00%
2023/02/08	0	0.00	2	88.00	87.10	-2	2,607	-0.08%
2023/02/07	9	87.40	9	88.00	87.40	0	2,721	0.00%
2023/02/06	9	88.29	0	0.00	88.50	9	2,786	0.32%
2023/02/03	2	88.80	3	88.97	88.30	-1	2,800	-0.04%
2023/02/02	74	90.47	71	91.29	89.90	3	2,833	0.11%
2023/02/01	2	85.30	5	85.30	86.20	-3	2,752	-0.11%
2023/01/31	6	85.73	1	85.40	85.70	5	2,754	0.18%
2023/01/30	0	0.00	4	83.35	83.10	-4	2,732	-0.15%
2023/01/17	4	82.15	1	82.30	82.10	3	2,740	0.11%
2023/01/16	3	82.07	1	82.20	82.20	2	2,763	0.07%
2023/01/13	3	81.13	4	80.33	81.70	-1	2,786	-0.04%
2023/01/12	3	83.00	5	82.48	81.40	-2	2,789	-0.07%
2023/01/11	4	83.88	1	83.40	83.10	3	2,809	0.11%
2023/01/10	2	83.60	4	82.40	82.40	-2	2,827	-0.07%
2023/01/09	0	0.00	1	83.70	83.20	-1	2,845	-0.04%
2023/01/06	2	83.70	3	83.03	84.40	-1	2,872	-0.03%
2023/01/05	4	83.43	9	83.33	83.50	-5	2,894	-0.17%
2023/01/04	7	81.69	4	81.00	81.70	3	2,893	0.10%
2023/01/03	0	0.00	1	77.60	78.50	-1	2,890	-0.03%
2022/12/30	1	76.30	0	0.00	75.80	1	2,904	0.03%
2022/12/28	1	77.60	3	76.00	75.90	-2	2,974	-0.07%
2022/12/27	2	79.10	0	0.00	77.90	2	3,011	0.07%
2022/12/26	2	77.40	2	77.80	78.30	0	3,037	0.00%
2022/12/23	0	0.00	1	76.60	77.80	-1	3,081	-0.03%
2022/12/21	7	76.50	4	76.90	76.40	3	3,252	0.09%
2022/12/20	17	76.07	14	78.00	76.00	3	3,309	0.09%
2022/12/19	2	79.90	0	0.00	79.10	2	3,397	0.06%
2022/12/16	1	81.40	6	81.00	80.20	-5	3,476	-0.14%
2022/12/14	1	82.80	0	0.00	82.80	1	3,563	0.03%
2022/12/13	6	82.85	3	82.30	82.30	3	3,591	0.08%
2022/12/09	9	86.06	6	88.10	85.70	3	3,678	0.08%
2022/12/07	1	89.10	0	0.00	86.40	1	3,919	0.03%
2022/12/06	9	89.37	12	91.62	89.20	-3	3,986	-0.08%
2022/12/05	5	93.24	0	0.00	92.40	5	4,155	0.12%
2022/12/02	1	94.50	2	93.95	93.50	-1	4,317	-0.02%
2022/12/01	8	94.36	4	93.58	92.70	4	4,479	0.09%
2022/11/30	9	93.12	21	94.37	93.20	-12	5,041	-0.24%
2022/11/29	13	90.98	11	90.85	91.40	2	5,082	0.04%
2022/11/28	15	90.71	13	90.02	90.70	2	5,776	0.03%
2022/11/25	8	90.54	6	90.60	89.30	2	6,040	0.03%
2022/11/24	13	90.85	10	90.47	90.30	3	6,369	0.05%
2022/11/23	5	91.20	2	89.70	89.60	3	6,451	0.05%
2022/11/22	27	90.00	27	90.88	90.00	0	6,420	0.00%
2022/11/21	31	91.22	31	92.38	90.70	0	6,462	0.00%
2022/11/18	39	92.78	33	93.40	92.70	6	6,472	0.09%
2022/11/17	8	93.11	9	94.41	93.40	-1	6,465	-0.02%
2022/11/16	2	90.20	3	89.67	90.80	-1	6,363	-0.02%
2022/11/15	4	94.35	4	92.65	91.10	0	6,365	0.00%
2022/11/14	16	92.15	23	91.99	93.40	-7	6,388	-0.11%
2022/11/11	16	91.32	13	91.97	90.10	3	6,465	0.05%
2022/11/10	41	92.82	42	92.91	90.30	-1	6,599	-0.02%
2022/11/09	7	87.23	6	86.47	87.30	1	6,549	0.02%
2022/11/08	18	86.52	20	87.59	84.20	-2	6,632	-0.03%
2022/11/07	0	0.00	15	83.75	83.60	-15	6,695	-0.22%
2022/11/04	23	83.57	7	83.80	84.00	16	6,960	0.23%
2022/11/03	34	82.64	44	82.64	83.60	-10	7,148	-0.14%
2022/11/02	23	78.32	0	0.00	79.60	23	7,138	0.32%
2022/11/01	0	0.00	30	75.44	75.60	-30	7,246	-0.41%
2022/10/31	21	74.27	20	76.04	74.30	1	7,570	0.01%
2022/10/28	11	70.76	17	70.95	69.90	-6	8,134	-0.07%
2022/10/27	13	72.55	16	72.44	73.40	-3	8,544	-0.04%
2022/10/26	1	70.40	9	71.29	70.80	-8	8,609	-0.09%
2022/10/25	40	71.78	23	71.17	71.00	17	8,672	0.20%
2022/10/24	0	0.00	30	74.13	72.70	-30	8,780	-0.34%
2022/10/21	6	71.20	6	73.80	71.20	0	8,924	0.00%
2022/10/20	1	73.50	0	0.00	73.80	1	9,153	0.01%
2022/10/19	45	77.85	1	78.00	75.80	44	9,386	0.47%
2022/10/18	11	76.15	11	77.05	76.70	0	9,489	0.00%
2022/10/17	24	74.76	27	76.66	77.30	-3	9,862	-0.03%
2022/10/14	34	77.54	22	77.72	77.30	12	10,055	0.12%
2022/10/13	4	74.50	8	77.38	74.30	-4	10,176	-0.04%
2022/10/12	1	79.00	2	78.65	79.00	-1	10,400	-0.01%
2022/10/11	1	79.00	5	80.74	79.40	-4	10,525	-0.04%
2022/10/07	45	86.64	1	86.00	86.00	44	10,988	0.40%
2022/10/06	23	87.88	2	88.90	87.60	21	11,626	0.18%
2022/10/05	92	87.31	4	89.60	87.20	88	11,760	0.75%
2022/10/04	3	88.83	2	86.80	88.60	1	11,954	0.01%
2022/10/03	12	85.28	20	85.09	85.30	-8	12,371	-0.06%
2022/09/30	101	85.59	4	85.55	86.70	97	12,701	0.76%	大買/
2022/09/29	2	87.60	2	88.30	85.70	0	12,801	0.00%
2022/09/28	41	88.29	40	89.32	86.80	1	12,842	0.01%
2022/09/27	3	93.83	1	92.90	93.50	2	12,884	0.02%
2022/09/26	23	93.14	28	95.10	93.00	-5	12,863	-0.04%
2022/09/23	26	102.15	18	104.31	101.00	8	12,819	0.06%
2022/09/22	25	106.62	41	105.20	107.00	-16	12,765	-0.13%
2022/09/21	10	105.30	6	102.75	105.50	4	12,741	0.03%
2022/09/20	13	102.65	9	102.61	103.00	4	12,779	0.03%
2022/09/19	21	102.00	35	103.74	102.00	-14	12,889	-0.11%
2022/09/16	29	104.22	14	103.00	105.00	15	12,902	0.12%
2022/09/15	50	104.34	48	106.09	104.00	2	12,852	0.02%
2022/09/14	9	104.56	7	102.21	107.00	2	12,746	0.02%
2022/09/13	71	104.69	26	106.48	104.00	45	12,603	0.36%
2022/09/12	32	106.84	32	106.88	107.00	0	12,537	0.00%
2022/09/08	56	104.05	48	105.56	103.00	8	12,372	0.06%
2022/09/07	51	105.32	78	104.96	104.50	-27	12,251	-0.22%
2022/09/06	226	113.26	560	107.15	106.50	-334	12,153	-2.75%	大買/大賣/鉅額交易
2022/09/05	41	112.55	40	113.23	109.00	1	11,556	0.01%
2022/09/02	311	113.21	241	112.92	114.00	70	11,627	0.60%	大買/大賣/
2022/09/01	268	103.32	275	105.88	110.50	-7	10,967	-0.06%	大買/大賣/
2022/08/31	123	101.13	122	101.94	100.50	1	10,677	0.01%	大買/大賣/
2022/08/30	42	95.93	41	96.34	98.60	1	10,344	0.01%
2022/08/29	4	88.88	0	0.00	89.70	4	10,179	0.04%
2022/08/26	7	94.26	5	94.08	94.60	2	10,138	0.02%
2022/08/25	32	92.94	40	93.10	92.50	-8	10,067	-0.08%
2022/08/24	23	92.82	27.3	92.22	92.50	-4.3	10,039	-0.04%
2022/08/23	30	93.55	33	92.85	92.30	-3	9,988	-0.03%
2022/08/22	9	96.73	3	96.33	95.10	6	9,894	0.06%
2022/08/19	1	101.00	102	100.52	99.50	-101	9,808	-1.03%	大賣/鉅額交易
2022/08/18	39	100.19	40	101.30	100.00	-1	9,686	-0.01%
2022/08/17	11	101.67	17	101.82	102.50	-6	9,540	-0.06%
2022/08/16	0	0.00	4	98.40	97.70	-4	9,312	-0.04%
2022/08/15	0	0.00	7	96.53	98.40	-7	9,172	-0.08%
2022/08/12	24	98.52	10	98.93	97.70	14	9,051	0.15%
2022/08/11	26	101.70	25	101.72	99.70	1	8,925	0.01%
2022/08/10	47	100.67	181	100.75	99.00	-134	8,635	-1.55%	大賣/鉅額交易
2022/08/09	6	97.28	11	97.00	97.00	-5	8,374	-0.06%
2022/08/08	54	97.06	27	96.54	98.00	27	8,262	0.33%
2022/08/05	103	100.92	108	101.20	100.00	-5	8,076	-0.06%	大買/大賣/
2022/08/04	149	98.74	130	98.01	100.50	19	7,732	0.25%	大買/大賣/
2022/08/03	94	97.72	110	98.08	96.50	-16	7,113	-0.22%	大賣/
2022/08/02	8	93.34	36	93.32	93.00	-28	6,686	-0.42%
2022/08/01	16	93.60	15	94.14	93.20	1	6,616	0.02%
2022/07/29	36	93.86	18	93.31	94.00	18	6,544	0.28%
2022/07/28	54	91.20	67	91.80	91.90	-13	6,424	-0.20%
2022/07/27	55	90.70	44	90.11	92.00	11	6,259	0.18%
2022/07/26	80	89.49	141	91.44	87.20	-61	6,006	-1.02%	大賣/
2022/07/25	89	96.14	31	95.90	96.80	58	5,768	1.01%
2022/07/22	110	98.33	46	96.92	95.50	64	5,647	1.13%	大買/
2022/07/21	102	95.75	18	95.07	95.80	84	5,257	1.60%	大買/
2022/07/20	36	94.36	27	96.63	94.20	9	5,045	0.18%
2022/07/19	55	96.65	48	96.23	94.80	7	4,900	0.14%
2022/07/18	21	94.83	68	95.38	94.80	-47	4,647	-1.01%
2022/07/15	141	97.19	41	94.90	96.20	100	4,480	2.23%	大買/
2022/07/14	446	94.66	601.1	93.21	94.20	-155.1	3,982	-3.89%	大買/大賣/鉅額交易
2022/07/13	6.1	89.14	52	88.37	92.70	-45.9	3,320	-1.38%
2022/07/12	57	85.89	56	86.80	84.30	1	3,159	0.03%
2022/07/11	235	87.83	229.1	87.62	87.90	5.9	2,919	0.20%	大買/大賣/
2022/07/08	244.1	84.85	213	83.50	86.30	31.1	2,462	1.26%	大買/大賣/
2022/07/07	243	75.92	86	76.73	78.50	157	2,105	7.46%	大買/鉅額交易
2022/07/06	14	73.35	233	71.69	71.40	-219	1,957	-11.19%	大賣/鉅額交易
2022/07/05	44	73.51	58	72.74	74.40	-14	1,861	-0.75%
2022/07/04	53	69.50	71	68.65	70.60	-18	1,707	-1.05%
2022/07/01	42	70.95	32	69.73	68.40	10	1,676	0.60%
2022/06/30	27	69.67	10	69.17	68.70	17	1,610	1.06%
2022/06/29	21	70.95	18.9	70.94	72.40	2.1	1,578	0.13%
2022/06/28	130	73.81	20	73.62	74.40	110	1,526	7.21%	大買/鉅額交易
2022/06/27	128	71.79	252	70.95	73.50	-124	1,437	-8.63%	大買/大賣/鉅額交易
2022/06/24	302	68.52	42	68.35	68.00	260	1,286	20.21%	大買/鉅額交易
2022/06/23	1	61.40	2	61.70	62.40	-1	1,226	-0.08%
2022/06/22	0	0.00	1	62.70	60.70	-1	1,259	-0.08%
2022/06/21	2	62.15	0	0.00	63.30	2	1,264	0.16%
2022/06/20	3	61.10	6	62.85	60.40	-3	1,260	-0.24%
2022/06/17	5	64.56	13	65.31	64.20	-8	1,238	-0.65%
2022/06/16	46	69.15	46	70.99	67.80	0	1,211	0.00%
2022/06/15	28	72.30	31	72.83	70.70	-3	1,146	-0.26%
2022/06/14	10	69.50	17	69.06	68.90	-7	1,031	-0.68%
2022/06/13	50	72.86	430	72.55	71.50	-380	996	-38.13%	大賣/鉅額交易
2022/06/10	421	71.59	17	69.84	71.90	404	727	55.55%	大買/鉅額交易
2022/06/09	0	0.00	4	65.50	65.40	-4	675	-0.59%
2022/06/08	6	67.37	5	68.20	65.60	1	678	0.15%
2022/06/07	6	65.83	1	66.00	65.30	5	672	0.74%
2022/06/06	10	66.74	5	66.04	65.80	5	676	0.74%
2022/06/01	3	65.70	0	0.00	65.40	3	716	0.42%
2022/05/31	2	64.90	1	64.10	65.20	1	725	0.14%
2022/05/27	0	0.00	1	62.70	62.80	-1	774	-0.13%
2022/05/26	0	62.10	2	62.20	61.90	-2	792	-0.25%
2022/05/25	2	62.85	0	0.00	63.00	2	811	0.25%
2022/05/24	5	63.16	1	62.50	61.50	4	840	0.48%
2022/05/23	2	64.15	3	64.03	64.00	-1	844	-0.12%
2022/05/20	3	63.30	0	0.00	63.20	3	858	0.35%
2022/05/19	1	62.40	2	60.90	62.50	-1	868	-0.11%
2022/05/17	1	62.79	0	0.00	62.70	1	896	0.12%
2022/05/16	0	0.00	1	62.60	61.40	-1	901	-0.11%
2022/05/12	1	62.50	5	60.76	60.30	-4	927	-0.43%
2022/05/11	2	61.55	3	61.27	62.00	-1	936	-0.11%
2022/05/10	0	0.00	1	62.00	63.00	-1	942	-0.11%
2022/05/09	0.1	61.20	8	61.11	60.70	-7.9	945	-0.83%
2022/05/06	0	0.00	1	65.10	64.90	-1	948	-0.11%
2022/05/05	3	67.60	2	68.20	67.70	1	961	0.10%
2022/05/04	1	66.60	3	66.20	65.80	-2	981	-0.20%
2022/05/03	1	65.50	2	65.15	66.30	-1	1,006	-0.10%
2022/04/29	1	64.90	6	67.12	64.90	-5	1,022	-0.49%
2022/04/28	6	67.20	0	0.00	66.30	6	1,023	0.59%
2022/04/27	0	0.00	4	66.60	66.00	-4	1,028	-0.39%
2022/04/26	1	66.90	0	0.00	66.90	1	1,030	0.10%
2022/04/25	1.1	66.00	8	66.49	65.10	-7	1,037	-0.67%
2022/04/22	2	69.20	0	0.00	68.50	2	1,066	0.19%
2022/04/21	1	71.90	0	0.00	71.30	1	1,096	0.09%
2022/04/18	1	71.31	0	0.00	70.80	1	1,183	0.09%
2022/04/15	0	71.40	1	71.40	71.30	-1	1,198	-0.08%
2022/04/14	1	74.60	7	74.33	74.00	-6	1,228	-0.49%
2022/04/13	6	74.17	0	0.00	73.80	6	1,245	0.48%
2022/04/12	0.1	71.20	1	71.80	71.40	-1	1,257	-0.08%
2022/04/11	2.1	73.51	7	73.94	72.90	-5	1,261	-0.39%
2022/04/08	1	74.50	0	0.00	75.60	1	1,263	0.08%
2022/04/07	0.1	74.70	0	0.00	73.60	0.1	1,271	0.00%
2022/04/06	1	76.20	0	0.00	76.60	1	1,262	0.08%
2022/04/01	0.1	77.60	0	0.00	77.40	0.1	1,278	0.00%
2022/03/30	1	79.00	0	0.00	79.60	1	1,295	0.08%
2022/03/29	3	77.33	1	77.40	77.70	2	1,310	0.15%
2022/03/28	1.1	76.24	2	76.50	77.30	-0.9	1,356	-0.07%
2022/03/25	6	78.47	1	78.90	78.00	5	1,391	0.36%
2022/03/24	3	82.10	0	0.00	82.70	3	1,356	0.22%
2022/03/22	5	79.20	5	80.10	79.10	0	1,380	0.00%
2022/03/21	1	80.70	0	0.00	79.10	1	1,412	0.07%
2022/03/18	0	79.90	0	0.00	80.00	0	1,462	0.00%
2022/03/17	0.1	79.90	1	78.40	79.90	-0.9	1,480	-0.06%
2022/03/16	1	77.00	0	0.00	76.90	1	1,483	0.07%
2022/03/15	1	76.50	1	76.00	76.00	0	1,544	0.00%
2022/03/14	0	0.00	1	78.70	79.00	-1	1,577	-0.06%
2022/03/11	1	79.30	0	0.00	79.10	1	1,615	0.06%
2022/03/10	7	80.26	9	79.73	80.40	-2	1,664	-0.12%
2022/03/09	1	79.00	6	78.82	77.90	-5	1,804	-0.28%
2022/03/08	4.1	79.26	12	78.80	77.30	-8	1,833	-0.43%
2022/03/07	5	78.86	2	79.05	78.40	3	1,844	0.16%
2022/03/04	2	86.20	3	85.50	84.20	-1	1,873	-0.05%
2022/03/03	4	87.25	1	88.20	87.60	3	1,934	0.16%
2022/03/02	5	84.14	6	84.17	84.50	-1	1,948	-0.05%
2022/03/01	3	84.57	1	85.60	85.70	2	2,003	0.10%
2022/02/24	7.1	83.12	4	82.23	81.80	3.1	2,111	0.14%
2022/02/23	0	0.00	4	86.50	86.10	-4	2,173	-0.18%
2022/02/22	13	86.51	19	85.47	85.70	-6	2,512	-0.24%
2022/02/21	2	87.95	5	88.98	89.10	-3	2,841	-0.11%
2022/02/18	4	89.58	8	89.49	89.30	-4	3,089	-0.13%
2022/02/17	18	92.26	18	91.11	90.90	0	3,156	0.00%
2022/02/16	1	93.40	0	0.00	93.60	1	3,318	0.03%
2022/02/15	0	0.00	1	92.50	92.00	-1	3,469	-0.03%
2022/02/14	3	92.66	10	91.86	91.10	-7	3,562	-0.20%
2022/02/11	2	94.00	3	95.37	95.80	-1	3,652	-0.03%
2022/02/10	86	94.68	0	0.00	94.50	86	3,891	2.21%
2022/02/09	2	96.05	1	96.60	96.30	1	3,980	0.03%
2022/02/08	5	95.18	0	0.00	96.00	5	4,047	0.12%
2022/02/07	2	90.60	56	91.45	94.20	-54	4,166	-1.30%
2022/01/26	8	92.29	8	91.25	90.90	0	4,269	0.00%
2022/01/25	21.1	95.02	19	95.97	92.40	2.1	4,733	0.04%
2022/01/24	7	93.69	13	92.67	95.00	-6	5,114	-0.12%
2022/01/21	7	97.23	14	96.76	95.70	-7	5,398	-0.13%
2022/01/20	6	99.30	5	99.06	98.70	1	5,701	0.02%
2022/01/19	6	100.83	1	101.50	99.70	5	5,925	0.08%
2022/01/18	3	102.33	1	101.50	103.50	2	6,456	0.03%
2022/01/17	3	98.10	36	99.36	101.00	-33	6,966	-0.47%
2022/01/14	45	99.61	47	99.01	99.30	-2	7,533	-0.03%
2022/01/13	49.1	102.61	52	101.81	103.50	-3	7,850	-0.04%
2022/01/12	33	104.10	26	103.02	101.50	7	8,153	0.09%
2022/01/11	88.1	105.19	21	104.98	104.00	67.1	8,238	0.81%
2022/01/10	8.1	106.58	10	107.75	109.00	-1.9	8,304	-0.02%
2022/01/07	18	109.36	82	108.43	108.00	-64	8,565	-0.75%
2022/01/06	9	113.06	123	111.16	115.00	-114	8,950	-1.27%	大賣/鉅額交易
2022/01/05	8	115.94	80	113.71	113.50	-72	9,297	-0.77%
2022/01/04	6.1	117.75	5	117.90	117.50	1.1	9,544	0.01%
2022/01/03	6	117.67	8	118.56	119.50	-2	9,710	-0.02%
2021/12/30	4	117.88	1	117.50	117.50	3	9,742	0.03%
2021/12/29	3	119.33	0	0.00	120.00	3	9,768	0.03%
2021/12/28	1	120.98	17	120.15	119.50	-16	9,830	-0.16%
2021/12/27	11	122.45	4	120.75	122.00	7	9,900	0.07%
2021/12/24	4	119.88	6	119.00	119.00	-2	9,939	-0.02%
2021/12/23	2	120.75	10	120.40	120.50	-8	10,006	-0.08%
2021/12/22	17	122.65	6	121.50	123.00	11	10,098	0.11%
2021/12/21	3	118.33	2	119.00	118.00	1	10,331	0.01%
2021/12/20	6	119.75	4	119.63	119.50	2	10,405	0.02%
2021/12/17	5	119.80	5	119.30	119.50	0	10,469	0.00%
2021/12/16	8	121.75	20	121.88	122.00	-12	10,644	-0.11%
2021/12/15	23	120.00	6	117.75	120.00	17	10,704	0.16%
2021/12/14	11.1	116.36	28	118.02	114.50	-17	10,686	-0.16%
2021/12/13	2	122.25	3	122.17	122.50	-1	10,672	-0.01%
2021/12/10	4.1	126.16	5	127.40	125.00	-0.9	10,695	-0.01%
2021/12/09	19	128.34	15	129.50	127.00	4	10,708	0.04%
2021/12/08	0	0.00	1	127.50	128.00	-1	10,699	-0.01%
2021/12/07	16	127.84	22	127.30	124.50	-6	10,757	-0.06%
2021/12/06	20	128.23	16	129.13	129.00	4	10,831	0.04%
2021/12/03	71	131.70	56	131.68	129.00	15	10,841	0.14%
2021/12/02	31	124.34	22	124.89	123.00	9	10,842	0.08%
2021/12/01	28	125.09	47	122.59	125.50	-19	10,958	-0.17%
2021/11/30	64	124.27	129	123.00	124.50	-65	11,025	-0.59%	大賣/
2021/11/29	9	120.28	10	120.90	120.50	-1	11,128	-0.01%
2021/11/26	19	123.47	6	122.17	120.50	13	11,412	0.11%
2021/11/25	31	129.44	20	129.73	127.00	11	11,529	0.10%
2021/11/24	31	128.97	46	132.14	127.00	-15	11,797	-0.13%
2021/11/23	43	134.74	48	133.80	131.50	-5	11,998	-0.04%
2021/11/22	22	137.16	35	140.39	136.50	-13	12,312	-0.11%
2021/11/19	200	150.34	175	148.89	140.00	25	12,403	0.20%	大買/大賣/
2021/11/18	109	144.26	78	145.71	140.50	31	12,142	0.26%	大買/
2021/11/17	62	143.57	44	140.27	146.00	18	11,811	0.15%
2021/11/16	22	134.91	28	135.27	133.00	-6	11,601	-0.05%
2021/11/15	130	136.73	171	138.32	136.50	-41	11,555	-0.35%	大買/大賣/
2021/11/12	62	135.27	42	135.04	135.50	20	11,433	0.17%
2021/11/11	91	130.58	77	131.85	130.00	14	11,328	0.12%
2021/11/10	30	134.55	39	131.94	133.50	-9	11,322	-0.08%
2021/11/09	95	134.78	77	135.37	131.50	18	11,337	0.16%
2021/11/08	24.1	131.66	16	129.63	133.00	8.1	11,167	0.07%
2021/11/05	15	132.40	14.1	134.18	132.00	0.9	11,161	0.01%
2021/11/04	26	133.98	38	137.09	131.50	-12	11,251	-0.11%
2021/11/03	31	134.84	44	133.97	134.50	-13	11,166	-0.12%
2021/11/02	109.1	139.92	112	145.20	136.00	-2.9	11,109	-0.03%	大買/大賣/
2021/11/01	144	139.89	142	136.56	144.00	2	10,651	0.02%	大買/大賣/
2021/10/29	216	132.95	162	135.06	131.00	54	10,290	0.52%	大買/大賣/
2021/10/28	52	133.58	44	136.31	130.00	8	10,005	0.08%
2021/10/27	105	134.78	109	135.67	134.50	-4	9,699	-0.04%	大買/大賣/
2021/10/26	164	136.06	328	135.20	134.50	-164	9,469	-1.73%	大買/大賣/鉅額交易
2021/10/25	139	137.72	177	138.37	137.00	-38	8,971	-0.42%	大買/大賣/
2021/10/22	807	128.94	156	128.84	134.00	651	8,461	7.69%	大買/大賣/鉅額交易
2021/10/21	223	123.00	194	120.30	122.00	29	7,869	0.37%	大買/大賣/
2021/10/20	325	120.36	212	120.37	118.00	113	7,514	1.50%	大買/大賣/鉅額交易
2021/10/19	107	111.55	106	111.65	112.00	1	7,180	0.01%	大買/大賣/
2021/10/18	131	111.84	116	110.96	112.00	15	7,079	0.21%	大買/大賣/
2021/10/15	122	111.83	45	110.51	112.00	77	6,992	1.10%	大買/
2021/10/14	129	114.63	194	119.18	109.50	-65	6,722	-0.97%	大買/大賣/
2021/10/13	94	119.02	52	118.97	121.50	42	6,313	0.67%
2021/10/12	40	116.36	34.1	114.04	110.50	5.9	5,951	0.10%
2021/10/08	85	110.96	60	109.54	109.00	25	5,702	0.44%
2021/10/07	12	104.46	12	108.38	109.50	0	5,567	0.00%
2021/10/06	15	99.94	15	103.67	99.90	0	5,618	0.00%
2021/10/05	1	98.70	1	100.50	106.00	0	5,635	0.00%
2021/10/04	15	108.03	16	103.50	102.50	-1	5,575	-0.02%
2021/10/01	29	105.69	51	107.45	106.00	-22	5,494	-0.40%
2021/09/30	29	109.09	20	107.73	112.00	9	5,447	0.17%
2021/09/29	21	108.07	106	108.67	107.00	-85	5,394	-1.58%	大賣/
2021/09/28	77	114.89	73	112.90	114.50	4	5,326	0.08%
2021/09/27	41	111.27	23	112.17	110.50	18	5,060	0.36%
2021/09/24	52	107.21	7	106.79	105.00	45	4,970	0.91%
2021/09/23	51	105.79	35.1	106.60	105.00	15.9	4,911	0.32%
2021/09/22	29.1	101.76	15	102.66	106.50	14.1	4,779	0.29%
2021/09/17	9	96.84	1	97.20	97.10	8	4,789	0.17%
2021/09/16	19	97.07	24	98.90	97.00	-5	4,817	-0.10%
2021/09/15	14	99.22	37	99.69	98.00	-23	4,784	-0.48%
2021/09/14	28	101.82	27	103.96	101.50	1	4,744	0.02%
2021/09/13	16	106.38	22	103.93	106.00	-6	4,713	-0.13%
2021/09/10	60	103.13	48	103.99	103.50	12	4,656	0.26%
2021/09/09	37	108.97	31	108.13	109.00	6	4,558	0.13%
2021/09/08	44	109.64	58	111.46	107.50	-14	4,446	-0.31%
2021/09/07	62	112.36	80	114.81	112.50	-18	4,405	-0.41%
2021/09/06	85	118.55	59	113.59	119.00	26	4,258	0.61%
2021/09/03	104	112.07	118	113.08	111.50	-14	4,109	-0.34%	大買/大賣/
2021/09/02	111	116.06	254	115.08	116.00	-143	4,009	-3.57%	大買/大賣/鉅額交易
2021/09/01	166.1	117.03	164	116.56	114.00	2.1	3,853	0.05%	大買/大賣/
2021/08/31	25	115.10	28	115.09	121.00	-3	3,494	-0.09%
2021/08/30	296	116.78	114	117.58	115.00	182	3,323	5.48%	大買/大賣/鉅額交易
2021/08/27	45	112.78	49	112.91	119.00	-4	2,995	-0.13%
2021/08/26	123	113.87	107	113.29	116.50	16	2,724	0.59%	大買/大賣/
2021/08/25	63	104.51	24.2	103.58	106.00	38.8	2,343	1.66%
2021/08/24	14.2	94.32	5	94.52	96.50	9.2	2,190	0.42%
2021/08/23	5	87.76	5	88.10	87.80	0	2,105	0.00%
2021/08/20	6	87.17	4	87.55	86.20	2	2,092	0.10%
2021/08/19	1	89.50	0	0.00	90.10	1	2,048	0.05%
2021/08/18	7	88.29	10	87.27	91.10	-3	2,022	-0.15%
2021/08/17	5	88.94	4	88.15	85.80	1	1,996	0.05%
2021/08/16	7	89.21	24	89.09	87.50	-17	1,954	-0.87%
2021/08/13	74	91.06	76	91.18	93.00	-2	1,859	-0.11%
2021/08/12	8	91.68	6	95.02	86.80	2	1,742	0.11%
2021/08/11	9	95.11	7	95.67	94.60	2	1,670	0.12%
2021/08/10	47	94.29	5	97.84	97.20	42	1,586	2.65%
2021/08/09	1	92.30	22	92.35	93.30	-21	1,432	-1.47%
2021/08/06	2	92.85	2	93.70	94.00	0	1,396	0.00%
2021/08/05	2	91.20	30	91.58	90.50	-28	1,349	-2.07%
2021/08/04	6	90.40	5	91.34	88.80	1	1,345	0.07%
2021/08/03	5	88.14	1	87.70	89.10	4	1,317	0.30%
2021/08/02	1	86.70	1	86.20	86.80	0	1,308	0.00%
2021/07/30	0	0.00	1	84.10	84.20	-1	1,323	-0.08%
2021/07/29	5	85.18	3	86.63	83.60	2	1,337	0.15%
2021/07/28	0	0.00	2	77.10	82.00	-2	1,297	-0.15%
2021/07/23	1	81.00	1	82.00	81.50	0	1,331	0.00%
2021/07/22	1	79.00	0	0.00	79.00	1	1,347	0.07%
2021/07/21	2	77.10	1	77.40	77.10	1	1,359	0.07%
2021/07/20	1	79.70	0	0.00	78.90	1	1,376	0.07%
2021/07/19	0	0.00	1	81.70	80.80	-1	1,388	-0.07%
2021/07/16	1	83.10	0	0.00	83.40	1	1,421	0.07%
2021/07/15	3	82.67	16	82.38	82.20	-13	1,461	-0.89%
2021/07/14	7	83.69	50	81.84	82.10	-43	1,500	-2.87%
2021/07/13	118	91.95	42	90.45	88.20	76	1,505	5.05%	大買/
2021/07/12	51	92.36	6	98.00	98.00	45	1,470	3.06%
2021/07/09	28	89.31	0	0.00	89.40	28	1,443	1.94%
2021/07/05	2	94.30	2	92.00	92.00	0	1,579	0.00%
2021/07/02	0	0.00	2	89.80	88.80	-2	1,633	-0.12%
2021/07/01	3	89.57	0	0.00	87.80	3	1,706	0.18%
2021/06/29	2	89.65	0	0.00	89.60	2	1,854	0.11%
2021/06/28	5	88.92	82	89.54	90.90	-77	1,934	-3.98%
2021/06/25	78	87.76	1	87.70	87.80	77	1,971	3.91%
2021/06/24	0	0.00	1	79.70	79.90	-1	1,974	-0.05%
2021/06/23	0	0.00	1	77.50	77.80	-1	2,016	-0.05%
2021/06/22	1	76.40	0	0.00	75.80	1	2,091	0.05%
2021/06/17	2	77.00	5	76.28	77.30	-3	2,593	-0.12%
2021/06/16	4	76.18	4	79.78	75.50	0	2,712	0.00%
2021/06/15	4	78.30	0	0.00	79.00	4	2,767	0.14%
2021/06/10	0	0.00	2	77.05	76.90	-2	2,833	-0.07%
2021/06/08	0	0.00	1	76.70	75.90	-1	2,839	-0.04%
2021/06/07	2	75.70	1	75.70	75.80	1	2,853	0.04%
2021/06/03	1	77.40	1	78.00	76.60	0	2,884	0.00%
2021/06/01	2	76.85	3	77.17	76.50	-1	2,916	-0.03%
2021/05/28	0	0.00	1	74.80	74.60	-1	2,899	-0.03%
2021/05/27	4	74.75	5	75.22	74.50	-1	2,904	-0.03%
2021/05/26	2	73.95	0	0.00	74.00	2	2,913	0.07%
2021/05/25	2	73.35	15	74.00	73.20	-13	2,917	-0.45%
2021/05/24	15	76.00	1	74.90	76.00	14	2,911	0.48%
2021/05/20	1	71.20	1	70.50	68.40	0	3,034	0.00%
2021/05/18	2	67.60	0	0.00	69.30	2	3,125	0.06%
2021/05/13	2	68.90	0	0.00	69.90	2	3,142	0.06%
2021/05/12	3	72.80	13	70.18	70.00	-10	3,182	-0.31%
2021/05/07	0	0.00	1	80.80	80.60	-1	3,147	-0.03%
2021/05/06	2	75.35	0	0.00	75.20	2	3,118	0.06%
2021/05/04	13	78.20	0	0.00	76.90	13	3,089	0.42%
2021/05/03	2	81.65	5	83.30	79.70	-3	3,051	-0.10%
2021/04/29	1	84.70	0	0.00	85.20	1	3,031	0.03%
2021/04/28	1	87.80	0	0.00	87.30	1	3,019	0.03%
2021/04/26	0	0.00	2	87.55	87.10	-2	2,977	-0.07%
2021/04/23	2	84.25	0	0.00	86.20	2	2,953	0.07%
2021/04/22	7	86.57	128	86.44	84.10	-121	2,935	-4.12%	大賣/鉅額交易
2021/04/21	4	90.48	0	0.00	89.50	4	2,892	0.14%
2021/04/20	3	89.50	0	0.00	91.60	3	2,845	0.11%
2021/04/19	29	90.61	31	90.42	88.60	-2	2,794	-0.07%
2021/04/16	1	88.40	0	0.00	89.40	1	2,749	0.04%
2021/04/15	1	86.70	0	0.00	86.40	1	2,688	0.04%
2021/04/14	2	83.20	2	82.20	83.00	0	2,660	0.00%
2021/04/13	2	85.90	0	0.00	85.50	2	2,604	0.08%
2021/04/12	3	86.07	3	86.30	85.50	0	2,574	0.00%
2021/04/09	0	0.00	11	91.26	87.70	-11	2,535	-0.43%
2021/04/08	224	93.35	20	92.61	90.10	204	2,495	8.17%	大買/鉅額交易
2021/04/07	37	92.45	9	91.04	92.60	28	2,394	1.17%
2021/04/06	0	0.00	1	89.90	86.70	-1	2,328	-0.04%
2021/04/01	23	92.78	7	93.00	89.60	16	2,270	0.70%
2021/03/31	8	86.88	6	86.57	87.30	2	2,131	0.09%
2021/03/30	17	85.21	71	84.82	84.00	-54	1,987	-2.72%
2021/03/29	10	79.90	16	79.68	80.00	-6	1,842	-0.33%
2021/03/26	18	78.64	5	76.60	79.80	13	1,793	0.72%
2021/03/25	17	78.45	15	79.06	77.30	2	1,737	0.12%
2021/03/24	30	80.69	26	81.53	81.40	4	1,664	0.24%
2021/03/23	205	91.21	211	91.25	82.70	-6	1,556	-0.39%	大買/大賣/
2021/03/22	11	87.99	18	91.57	91.70	-7	1,235	-0.57%
2021/03/19	27	80.57	52	80.68	83.40	-25	1,158	-2.16%
2021/03/18	71	75.90	3	72.40	75.90	68	1,032	6.58%
2021/03/17	4	68.80	0	0.00	69.00	4	959	0.42%
2021/03/16	28	68.27	13	68.40	68.20	15	949	1.58%
2021/03/12	3	65.83	0	0.00	65.50	3	888	0.34%
2021/03/10	9	67.31	6	66.80	65.70	3	870	0.34%
2021/03/05	4	64.00	14	64.28	62.50	-10	836	-1.20%
2021/03/03	1	62.80	4	63.13	63.10	-3	826	-0.36%
2021/03/02	5	65.20	1	66.50	63.20	4	821	0.49%
2021/02/26	2	65.20	10	63.25	64.90	-8	818	-0.98%
2021/02/25	3	66.13	2	65.50	65.20	1	802	0.12%
2021/02/24	5	68.44	3	67.60	66.80	2	791	0.25%
2021/02/23	9	68.70	10	68.02	68.00	-1	768	-0.13%
2021/02/22	46	69.96	51	69.37	70.90	-5	731	-0.68%
2021/02/19	12	65.55	21	62.65	65.70	-9	630	-1.43%
2021/02/18	12	58.53	0	0.00	59.80	12	565	2.12%
2021/02/17	6	56.53	0	0.00	55.00	6	542	1.11%
2021/02/05	1	58.30	0	0.00	57.50	1	597	0.17%
2021/02/04	11	58.49	98	58.47	59.10	-87	606	-14.36%
2021/02/03	100	59.58	4	58.25	59.60	96	567	16.90%
2021/01/29	12	57.48	2	55.60	54.40	10	504	1.98%
2021/01/25	1	54.40	3	54.77	54.60	-2	485	-0.41%
2021/01/20	5	55.88	0	0.00	55.20	5	482	1.04%
2021/01/18	1	55.60	0	0.00	56.60	1	477	0.21%
2021/01/15	1	57.00	1	57.20	57.20	0	475	0.00%
2021/01/12	6	57.58	0	0.00	57.00	6	468	1.28%
2021/01/11	2	58.50	0	0.00	58.70	2	463	0.43%
2021/01/08	1	57.90	0	0.00	58.20	1	462	0.22%
2020/12/31	0	0.00	1	61.20	60.70	-1	442	-0.23%
2020/12/29	1	62.40	3	62.07	61.00	-2	437	-0.46%
2020/12/28	0	0.00	5	59.42	59.20	-5	412	-1.21%
2020/12/24	0	0.00	1	57.90	57.60	-1	408	-0.24%
2020/12/23	5	57.20	0	0.00	57.70	5	407	1.23%
2020/12/18	2	60.50	5	60.30	60.00	-3	403	-0.74%
2020/12/16	0	0.00	1	58.20	58.20	-1	391	-0.26%
2020/12/15	1	58.10	0	0.00	56.30	1	387	0.26%
2020/12/11	10	57.87	1	57.90	57.50	9	384	2.34%
2020/12/10	4	59.73	1	60.60	59.40	3	382	0.79%
2020/12/09	2	60.45	3	61.30	60.60	-1	379	-0.26%
2020/12/07	0	0.00	5	60.00	59.10	-5	367	-1.36%
2020/12/02	0	0.00	8	61.03	61.10	-8	356	-2.24%
2020/12/01	1	59.10	0	0.00	59.10	1	348	0.29%
2020/11/27	14	61.57	6	61.35	61.00	8	349	2.29%
2020/11/26	1	59.50	0	0.00	60.00	1	324	0.31%
2020/11/25	0	0.00	1	59.50	59.00	-1	321	-0.31%
2020/11/24	0	0.00	5	58.10	58.20	-5	313	-1.59%
2020/11/23	1	59.80	0	0.00	59.30	1	311	0.32%
2020/11/20	0	0.00	1	59.20	58.80	-1	306	-0.33%
2020/11/18	5	58.70	0	0.00	58.90	5	308	1.62%
2020/11/17	2	57.95	0	0.00	57.80	2	305	0.65%
2020/11/16	3	60.57	1	60.40	59.70	2	307	0.65%
2020/11/13	11	61.39	69	60.96	61.60	-58	300	-19.33%
2020/11/12	101	59.08	43	59.78	59.90	58	241	24.03%	大買/
2020/11/11	0	0.00	1	54.50	54.50	-1	222	-0.45%
2020/11/10	1	54.10	1	54.70	54.00	0	224	0.00%
2020/11/09	6	53.88	9	53.81	53.70	-3	225	-1.33%
2020/11/06	0	0.00	3	53.50	53.30	-3	225	-1.33%
2020/11/05	6	53.50	0	0.00	53.60	6	228	2.62%
2020/11/03	7	53.41	0	0.00	53.70	7	234	2.99%
2020/10/30	0	0.00	1	52.40	51.90	-1	238	-0.42%
2020/10/29	4	51.45	7	52.10	52.40	-3	241	-1.24%
2020/10/28	0	0.00	6	51.22	51.80	-6	241	-2.48%
2020/10/13	1	54.50	0	0.00	54.30	1	306	0.33%
2020/10/12	0	0.00	1	57.00	55.10	-1	310	-0.32%
2020/09/30	1	55.30	0	0.00	55.30	1	352	0.28%
2020/09/29	0	0.00	1	55.40	55.30	-1	375	-0.27%
2020/09/25	0	0.00	1	54.50	54.50	-1	447	-0.22%
2020/09/22	3	57.70	0	0.00	57.50	3	508	0.59%
2020/09/21	0	0.00	3	59.20	59.00	-3	516	-0.58%
2020/09/03	0	0.00	1	60.60	59.50	-1	720	-0.14%
2020/09/02	1	60.50	0	0.00	60.50	1	725	0.14%
2020/08/25	3	58.97	3	59.33	58.90	0	803	0.00%
2020/08/24	0	0.00	1	57.50	58.10	-1	803	-0.12%
2020/08/21	4	57.53	4	57.60	57.60	0	807	0.00%
2020/08/20	1	56.00	3	55.83	55.10	-2	819	-0.24%
2020/08/19	1	59.80	1	59.10	59.20	0	819	0.00%
2020/08/18	1	60.90	1	59.50	59.50	0	820	0.00%
2020/08/13	1	60.40	1	60.70	59.60	0	826	0.00%
2020/08/12	6	59.73	0	0.00	59.60	6	827	0.73%
2020/08/11	1	60.60	0	0.00	60.10	1	829	0.12%
2020/08/03	0	0.00	1	63.00	62.60	-1	855	-0.12%
2020/07/29	2	61.40	2	61.70	61.40	0	941	0.00%
2020/07/28	2	61.55	3	60.37	60.20	-1	940	-0.11%
2020/07/27	1	65.30	1	62.50	62.60	0	940	0.00%
2020/07/24	1	65.00	1	67.00	64.90	0	948	0.00%
2020/07/23	0	0.00	1	68.50	67.00	-1	947	-0.11%
2020/07/22	1	68.00	1	68.10	67.80	0	953	0.00%
2020/07/21	0	0.00	1	68.20	67.80	-1	949	-0.11%
2020/07/20	2	65.90	0	0.00	66.80	2	947	0.21%
2020/07/15	0	0.00	1	68.30	66.60	-1	964	-0.10%
2020/07/14	1	68.20	0	0.00	67.70	1	981	0.10%
2020/07/13	2	69.65	2	69.75	68.50	0	996	0.00%
2020/07/10	1	70.00	1	69.60	67.60	0	1,040	0.00%
2020/07/09	1	70.80	1	71.90	70.20	0	1,045	0.00%
2020/07/08	2	71.65	4	71.75	71.40	-2	1,038	-0.19%
2020/07/07	16	71.87	12	71.10	70.50	4	1,027	0.39%
2020/07/06	3	69.77	31	68.64	69.70	-28	983	-2.85%
2020/07/03	41	69.26	9	67.99	69.90	32	969	3.30%
2020/07/02	6	68.83	1	68.60	68.80	5	961	0.52%
2020/07/01	0	0.00	18	67.63	67.80	-18	952	-1.89%
2020/06/30	0	0.00	4	65.58	65.60	-4	925	-0.43%
2020/06/24	0	0.00	1	65.70	65.90	-1	914	-0.11%
2020/06/23	3	67.00	1	67.90	66.10	2	910	0.22%
2020/06/22	0	0.00	4	66.50	66.00	-4	885	-0.45%
2020/06/19	1	67.40	1	67.20	66.10	0	885	0.00%
2020/06/17	19	66.65	25	67.06	65.10	-6	861	-0.70%
2020/06/16	0	0.00	1	63.20	63.50	-1	805	-0.12%
2020/06/15	1	63.40	3	63.57	62.40	-2	807	-0.25%
2020/06/12	10	60.20	1	59.70	61.10	9	811	1.11%
2020/06/11	2	63.00	0	0.00	61.60	2	837	0.24%
2020/06/10	2	64.55	4	64.23	64.40	-2	852	-0.23%
2020/06/09	0	0.00	2	64.90	63.90	-2	862	-0.23%
2020/06/08	0	0.00	1	64.50	64.40	-1	879	-0.11%
2020/06/05	2	64.50	23	64.13	66.30	-21	857	-2.45%
2020/06/04	0	0.00	3	62.70	62.10	-3	839	-0.36%
2020/05/29	0	0.00	1	61.00	60.50	-1	828	-0.12%
2020/05/28	0	0.00	1	62.60	60.50	-1	829	-0.12%
2020/05/27	2	63.10	1	62.10	62.10	1	829	0.12%
2020/05/26	5	62.16	18	61.77	61.30	-13	824	-1.58%
2020/05/22	10	61.50	0	0.00	59.30	10	820	1.22%
2020/05/21	0	0.00	10	62.00	62.00	-10	820	-1.22%
2020/05/15	0	0.00	3	59.63	59.00	-3	861	-0.35%
2020/05/14	1	61.20	3	60.10	59.30	-2	862	-0.23%
2020/05/12	2	63.10	0	0.00	61.70	2	870	0.23%
2020/05/11	1	62.00	0	0.00	62.60	1	869	0.11%
2020/05/08	27	63.61	15	64.18	62.20	12	866	1.39%
2020/05/07	19	63.94	17	64.55	64.10	2	854	0.23%
2020/05/06	25	63.02	13	62.29	64.80	12	825	1.45%
2020/05/04	14	58.16	1	58.40	58.40	13	784	1.66%
2020/04/30	3	59.93	0	0.00	59.80	3	786	0.38%
2020/04/29	5	60.20	10	58.92	59.00	-5	790	-0.63%
2020/04/28	6	57.88	1	58.40	58.20	5	783	0.64%
2020/04/27	1	58.10	6	58.43	58.20	-5	795	-0.63%
2020/04/24	1	57.00	6	57.05	57.00	-5	788	-0.63%
2020/04/22	0	0.00	1	53.90	57.20	-1	786	-0.13%
2020/04/21	1	55.70	0	0.00	55.40	1	775	0.13%
2020/04/17	2	59.90	4	58.65	58.60	-2	765	-0.26%
2020/04/16	0	0.00	6	56.62	58.60	-6	750	-0.80%
2020/04/15	8	58.34	5	58.52	58.70	3	743	0.40%
2020/04/14	0	0.00	1	55.50	55.50	-1	696	-0.14%
2020/04/07	4	52.00	1	51.80	51.80	3	725	0.41%
2020/04/06	0	0.00	2	46.20	50.20	-2	751	-0.27%
2020/03/25	1	41.30	0	0.00	42.75	1	1,018	0.10%
2020/03/24	6	39.58	0	0.00	38.95	6	1,019	0.59%
2020/03/20	0	0.00	45	38.35	40.10	-45	1,038	-4.34%
2020/03/18	1	45.55	10	46.01	42.60	-9	1,069	-0.84%
2020/03/17	7	48.50	2	46.88	45.45	5	1,140	0.44%
2020/03/16	3	54.80	3	51.80	50.50	0	1,110	0.00%
2020/03/12	0	0.00	10	64.02	61.60	-10	1,077	-0.93%
2020/03/11	0	0.00	1	68.60	68.40	-1	1,055	-0.09%
2020/03/09	8	72.60	1	70.00	70.00	7	1,064	0.66%
2020/03/05	0	0.00	5	75.50	75.20	-5	1,064	-0.47%
2020/03/04	1	73.20	2	73.80	74.50	-1	1,060	-0.09%
2020/03/03	6	73.30	3	73.67	73.60	3	1,057	0.28%
2020/03/02	1	68.20	1	69.50	71.40	0	1,057	0.00%
2020/02/27	2	73.75	1	71.20	71.20	1	1,051	0.10%
2020/02/26	6	74.45	8	74.63	74.90	-2	1,043	-0.19%
2020/02/25	5	73.46	3	73.67	74.40	2	1,041	0.19%
2020/02/24	1	74.80	0	0.00	74.70	1	1,053	0.09%
2020/02/21	7	76.57	13	76.72	76.20	-6	1,057	-0.57%
2020/02/20	8	75.11	1	75.30	75.30	7	1,032	0.68%
2020/02/19	0	0.00	1	74.90	74.80	-1	1,024	-0.10%
2020/02/17	0	0.00	2	72.00	72.30	-2	1,014	-0.20%
2020/02/14	0	0.00	1	73.10	73.20	-1	1,013	-0.10%
2020/02/13	1	72.70	1	73.30	73.30	0	1,019	0.00%
2020/02/12	0	0.00	4	72.43	72.50	-4	1,019	-0.39%
2020/02/06	0	0.00	4	72.20	72.10	-4	1,050	-0.38%
2020/02/05	2	71.30	2	72.20	71.30	0	1,051	0.00%
2020/02/04	0	0.00	1	69.60	71.40	-1	1,053	-0.09%
2020/01/30	6	72.93	9	72.66	70.90	-3	1,054	-0.28%
2020/01/20	2	78.50	0	0.00	78.50	2	1,049	0.19%
2020/01/17	0	0.00	2	78.80	78.00	-2	1,056	-0.19%
2020/01/16	3	78.50	0	0.00	79.00	3	1,072	0.28%
2020/01/15	0	0.00	3	79.20	79.00	-3	1,074	-0.28%
2020/01/14	0	0.00	3	78.80	78.80	-3	1,074	-0.28%
2020/01/08	0	0.00	1	78.30	77.30	-1	1,100	-0.09%
2020/01/07	5	79.58	9	78.91	79.00	-4	1,098	-0.36%
2020/01/06	6	80.75	0	0.00	79.90	6	1,110	0.54%
2020/01/03	4	82.48	0	0.00	82.20	4	1,106	0.36%
2020/01/02	0	0.00	2	84.00	83.80	-2	1,094	-0.18%
2019/12/31	0	0.00	1	83.60	83.60	-1	1,088	-0.09%
2019/12/30	11	85.35	17	85.98	85.00	-6	1,083	-0.55%
2019/12/27	28	87.93	19	87.48	85.40	9	1,050	0.86%
2019/12/26	15	84.71	15	84.15	85.90	0	939	0.00%
2019/12/25	0	0.00	1	82.00	82.00	-1	848	-0.12%
2019/12/24	1	80.90	0	0.00	81.40	1	858	0.12%
2019/12/23	6	82.35	5	83.30	81.30	1	864	0.12%
2019/12/20	1	80.70	2	81.40	81.20	-1	851	-0.12%
2019/12/19	1	81.60	1	82.20	80.70	0	855	0.00%
2019/12/18	1	80.90	6	81.73	81.40	-5	870	-0.57%
2019/12/17	2	82.45	0	0.00	81.60	2	871	0.23%
2019/12/16	2	82.40	2	82.90	82.10	0	864	0.00%
2019/12/13	2	80.40	6	80.10	81.00	-4	841	-0.48%
2019/12/12	20	83.12	18	83.12	81.10	2	820	0.24%
2019/12/11	1	78.30	0	0.00	78.30	1	738	0.14%
2019/12/10	10	78.39	2	78.70	78.20	8	746	1.07%
2019/12/09	3	79.50	6	80.42	79.50	-3	755	-0.40%
2019/12/05	5	82.00	5	81.18	80.60	0	763	0.00%
2019/12/04	1	78.10	1	79.00	78.50	0	763	0.00%
2019/12/02	3	78.00	6	78.57	78.90	-3	794	-0.38%
2019/11/28	1	78.30	0	0.00	78.30	1	836	0.12%
2019/11/27	2	78.70	1	78.80	78.60	1	848	0.12%
2019/11/26	1	78.20	0	0.00	78.20	1	864	0.12%
2019/11/25	1	78.10	6	78.38	78.10	-5	878	-0.57%
2019/11/22	2	77.65	2	78.50	77.70	0	884	0.00%
2019/11/21	2	77.90	3	76.47	78.00	-1	890	-0.11%
2019/11/20	3	77.00	4	76.68	77.40	-1	884	-0.11%
2019/11/18	0	0.00	2	75.40	75.30	-2	920	-0.22%
2019/11/14	1	74.80	0	0.00	74.60	1	949	0.11%
2019/11/13	5	75.04	3	73.90	74.80	2	960	0.21%
2019/11/12	3	75.10	2	74.10	75.00	1	969	0.10%
2019/11/11	5	76.18	1	75.00	74.50	4	970	0.41%
2019/11/08	2	76.60	11	78.11	77.50	-9	974	-0.92%
2019/11/06	0	0.00	10	80.00	80.00	-10	1,003	-1.00%
2019/11/05	2	81.50	4	81.25	81.20	-2	1,018	-0.20%
2019/11/04	1	81.20	1	81.10	81.20	0	1,032	0.00%
2019/10/29	2	80.40	0	0.00	80.40	2	1,074	0.19%
2019/10/28	6	82.47	3	81.73	81.30	3	1,108	0.27%
2019/10/25	1	83.40	3	83.80	82.90	-2	1,150	-0.17%
2019/10/24	13	83.89	8	84.14	84.50	5	1,163	0.43%
2019/10/23	1	82.10	0	0.00	82.50	1	1,170	0.09%
2019/10/21	0	0.00	4	82.75	82.80	-4	1,213	-0.33%
2019/10/18	8	83.68	12	82.55	82.20	-4	1,230	-0.32%
2019/10/17	13	81.84	3	80.90	81.70	10	1,217	0.82%
2019/10/16	5	81.30	7	80.64	80.90	-2	1,245	-0.16%
2019/10/15	5	81.80	11	81.75	81.30	-6	1,283	-0.47%
2019/10/14	11	82.22	5	82.16	82.20	6	1,329	0.45%
2019/10/09	0	0.00	2	79.30	79.50	-2	1,340	-0.15%
2019/10/07	2	80.50	7	80.77	80.40	-5	1,426	-0.35%
2019/10/04	12	80.93	1	81.10	80.60	11	1,437	0.77%
2019/10/03	0	0.00	1	81.20	81.10	-1	1,445	-0.07%
2019/10/02	0	0.00	8	81.95	82.30	-8	1,467	-0.55%
2019/10/01	9	81.96	2	81.20	82.30	7	1,505	0.46%
2019/09/27	4	81.28	9	81.32	80.80	-5	1,559	-0.32%
2019/09/26	1	83.10	1	84.20	82.40	0	1,729	0.00%
2019/09/25	4	83.88	10	84.08	84.40	-6	1,757	-0.34%
2019/09/24	5	86.54	3	87.20	86.50	2	1,796	0.11%
2019/09/23	3	87.17	2	86.75	87.00	1	1,800	0.06%
2019/09/20	2	85.00	5	85.12	84.70	-3	1,827	-0.16%
2019/09/19	2	85.75	2	86.70	86.00	0	1,826	0.00%
2019/09/17	0	0.00	11	86.45	85.60	-11	1,841	-0.60%
2019/09/16	13	86.37	2	86.50	86.50	11	1,890	0.58%
2019/09/12	2	86.55	11	85.69	86.50	-9	1,928	-0.47%
2019/09/11	7	85.94	0	0.00	85.30	7	1,964	0.36%
2019/09/10	1	84.70	1	83.80	83.90	0	1,977	0.00%
2019/09/09	0	0.00	3	85.43	85.20	-3	1,980	-0.15%
2019/09/06	3	87.20	8	88.54	87.00	-5	2,000	-0.25%
2019/09/05	5	87.34	4	88.45	87.40	1	2,120	0.05%
2019/09/04	4	86.90	41	86.17	87.10	-37	2,130	-1.74%
2019/09/03	55	87.60	16	87.71	86.30	39	2,179	1.79%
2019/09/02	1	86.20	0	0.00	86.30	1	2,184	0.05%
2019/08/30	2	84.90	10	84.68	84.60	-8	2,210	-0.36%
2019/08/29	11	85.69	2	86.25	83.60	9	2,241	0.40%
2019/08/28	1	85.10	0	0.00	85.10	1	2,308	0.04%
2019/08/27	3	83.00	0	0.00	83.20	3	2,330	0.13%
2019/08/26	0	0.00	4	82.10	81.80	-4	2,496	-0.16%
2019/08/23	0	0.00	4	85.80	84.40	-4	2,510	-0.16%
2019/08/22	6	85.52	2	85.30	85.30	4	2,522	0.16%
2019/08/20	0	0.00	4	83.80	84.00	-4	2,526	-0.16%
2019/08/19	3	83.67	2	83.60	83.20	1	2,567	0.04%
2019/08/16	4	82.55	1	81.80	82.60	3	2,582	0.12%
2019/08/15	6	80.07	3	81.30	82.00	3	2,606	0.12%
2019/08/14	0	0.00	10	81.65	81.50	-10	2,640	-0.38%
2019/08/13	1	80.60	9	81.27	81.00	-8	2,662	-0.30%
2019/08/12	8	83.28	11	82.26	82.60	-3	2,694	-0.11%
2019/08/08	7	82.51	2	83.10	82.50	5	2,713	0.18%
2019/08/07	6	82.07	5	82.48	80.20	1	2,737	0.04%
2019/08/06	4	80.70	1	80.00	83.40	3	2,789	0.11%
2019/08/05	7	85.16	0	0.00	81.20	7	2,828	0.25%
2019/08/02	4	85.80	4	86.35	85.80	0	2,899	0.00%
2019/07/30	9	87.48	14	87.16	87.60	-5	3,061	-0.16%
2019/07/29	11	91.80	5	91.98	90.90	6	3,117	0.19%
2019/07/26	1	94.20	1	94.10	94.10	0	3,228	0.00%
2019/07/25	2	97.00	0	0.00	95.20	2	3,240	0.06%
2019/07/24	7	95.37	2	96.40	96.00	5	3,256	0.15%
2019/07/23	0	0.00	9	95.34	94.90	-9	3,290	-0.27%
2019/07/22	2	94.80	7	94.17	94.10	-5	3,343	-0.15%
2019/07/19	14	96.04	4	95.70	96.20	10	3,392	0.29%
2019/07/18	7	97.13	32	98.44	95.00	-25	3,484	-0.72%
2019/07/17	16	102.38	113	101.96	99.10	-97	3,520	-2.76%	大賣/
2019/07/16	315	101.38	175	101.57	102.50	140	3,537	3.96%	大買/大賣/鉅額交易
2019/07/15	3	100.17	4	101.13	99.70	-1	3,569	-0.03%
2019/07/12	3	99.43	4	99.10	99.90	-1	3,658	-0.03%
2019/07/11	25	98.33	20	101.00	98.00	5	3,746	0.13%
2019/07/10	1	97.80	2	98.55	98.00	-1	3,848	-0.03%
2019/07/08	2	98.60	2	99.40	98.20	0	3,971	0.00%
2019/07/05	22	100.08	25	101.16	100.00	-3	4,079	-0.07%
2019/07/04	6	101.25	2	101.50	101.00	4	4,273	0.09%
2019/07/03	37	102.18	35	101.30	101.00	2	4,250	0.05%
2019/07/02	6	95.98	6	96.05	97.50	0	4,181	0.00%
2019/07/01	11	95.50	34	95.05	94.50	-23	4,230	-0.54%
2019/06/28	0	0.00	76	92.36	92.70	-76	4,313	-1.76%
2019/06/27	30	93.98	2	94.50	93.40	28	4,701	0.60%
2019/06/26	1	92.19	0	0.00	92.00	1	4,768	0.02%
2019/06/25	3	91.93	0	0.00	91.70	3	4,955	0.06%
2019/06/24	0	0.00	2	93.85	93.90	-2	5,059	-0.04%
2019/06/21	7	93.86	7	94.36	93.10	0	5,233	0.00%
2019/06/20	78	94.82	9	94.78	96.00	69	5,360	1.29%
2019/06/19	11	93.76	6	93.33	93.70	5	5,531	0.09%
2019/06/18	2	92.30	6	93.02	91.70	-4	5,736	-0.07%
2019/06/17	10	92.84	4	92.68	93.10	6	6,079	0.10%
2019/06/14	2	92.20	1	92.80	92.20	1	6,285	0.02%
2019/06/13	29	93.59	32	94.78	93.00	-3	6,533	-0.05%
2019/06/12	8	92.14	8	91.80	91.90	0	6,974	0.00%
2019/06/11	4	92.00	24	91.47	91.50	-20	7,475	-0.27%
2019/06/10	13	92.39	4	91.98	92.00	9	7,718	0.12%
2019/06/06	23	89.38	20	89.29	90.00	3	7,860	0.04%
2019/06/05	20	89.84	22	91.00	89.60	-2	7,841	-0.03%
2019/06/04	28	90.85	29	92.10	89.40	-1	7,829	-0.01%
2019/06/03	19	88.43	8	89.13	89.40	11	7,783	0.14%
2019/05/31	47	92.14	40	91.32	90.20	7	7,800	0.09%
2019/05/30	9	87.32	7	87.49	86.50	2	7,816	0.03%
2019/05/29	8	86.01	3	85.73	86.50	5	7,830	0.06%
2019/05/28	5	87.84	0	0.00	87.10	5	7,848	0.06%
2019/05/27	3	87.33	8	86.75	88.00	-5	7,900	-0.06%
2019/05/24	9	88.01	13	88.01	86.70	-4	7,979	-0.05%
2019/05/23	83	85.98	7	86.13	87.10	76	8,178	0.93%
2019/05/22	35	88.74	5	90.70	88.10	30	8,372	0.36%
2019/05/21	7	90.99	6	90.83	90.50	1	8,408	0.01%
2019/05/20	62	87.06	10	87.24	87.80	52	8,474	0.61%
2019/05/17	17	88.06	23	88.56	87.00	-6	8,505	-0.07%
2019/05/16	22	91.03	24	90.20	89.50	-2	8,500	-0.02%
2019/05/15	25	91.42	21	91.15	91.20	4	8,522	0.05%
2019/05/14	17	87.76	13	88.50	90.80	4	8,544	0.05%
2019/05/13	21	88.25	441	88.36	87.50	-420	8,491	-4.95%	大賣/鉅額交易
2019/05/10	23	93.49	155	93.34	92.10	-132	8,443	-1.56%	大賣/鉅額交易
2019/05/09	54	93.62	87	96.55	92.00	-33	8,369	-0.39%
2019/05/08	4	100.13	3	100.00	100.50	1	8,294	0.01%
2019/05/07	16	102.50	17	102.74	100.50	-1	8,328	-0.01%
2019/05/06	57	102.67	110	103.03	101.00	-53	8,296	-0.64%	大賣/
2019/05/03	157	105.15	44	104.57	106.00	113	8,246	1.37%	大買/鉅額交易
2019/05/02	35	96.77	35	98.21	96.60	0	8,138	0.00%
2019/04/30	4	97.70	54	95.09	98.20	-50	8,173	-0.61%
2019/04/29	9	96.79	15	99.54	96.10	-6	8,280	-0.07%
2019/04/26	137	101.43	36	100.93	100.50	101	8,370	1.21%	大買/鉅額交易
2019/04/25	40	101.23	149	101.08	102.00	-109	8,373	-1.30%	大賣/鉅額交易
2019/04/24	21	102.38	5	103.10	102.00	16	8,327	0.19%
2019/04/23	17	99.82	20	101.33	99.70	-3	8,246	-0.04%
2019/04/22	15	103.00	17	101.59	103.00	-2	8,220	-0.02%
2019/04/19	27	102.02	22	103.57	100.50	5	8,219	0.06%
2019/04/18	77	103.65	86	105.59	103.00	-9	8,186	-0.11%
2019/04/17	34	106.47	46	106.76	107.00	-12	8,114	-0.15%
2019/04/16	41	106.90	36	110.29	106.00	5	7,996	0.06%
2019/04/15	13	113.27	12	113.96	113.50	1	7,859	0.01%
2019/04/12	5	115.00	8	115.38	112.50	-3	7,814	-0.04%
2019/04/11	27	118.07	37	118.23	115.00	-10	7,750	-0.13%
2019/04/10	81	120.23	79	119.68	116.00	2	7,629	0.03%
2019/04/09	3	114.00	2	112.50	111.50	1	7,397	0.01%
2019/04/08	15	115.27	7	114.57	112.00	8	7,367	0.11%
2019/04/03	20	112.95	17	113.97	112.00	3	7,261	0.04%
2019/04/02	17	114.32	23	113.63	113.00	-6	7,189	-0.08%
2019/04/01	58	119.17	61	118.94	113.00	-3	7,057	-0.04%
2019/03/29	29	112.74	19	110.79	113.50	10	6,663	0.15%
2019/03/28	107	112.08	103	111.52	109.00	4	6,621	0.06%	大買/大賣/
2019/03/27	135	111.80	127	111.48	110.00	8	6,447	0.12%	大買/大賣/
2019/03/26	21	111.62	19	112.16	111.50	2	6,348	0.03%
2019/03/25	12	107.42	33	106.18	111.00	-21	6,205	-0.34%
2019/03/22	62	108.95	51	111.33	106.50	11	6,051	0.18%
2019/03/21	19	108.97	43	109.81	110.00	-24	5,912	-0.41%
2019/03/20	81	111.01	63	111.07	108.00	18	5,735	0.31%
2019/03/19	44	108.05	28	108.79	109.00	16	5,403	0.30%
2019/03/18	30	110.60	32	110.91	111.50	-2	5,199	-0.04%
2019/03/15	138	107.08	132	107.43	112.00	6	4,965	0.12%	大買/大賣/
2019/03/14	223	100.85	226	100.76	104.00	-3	4,423	-0.07%	大買/大賣/
2019/03/13	88	89.70	93	91.76	94.80	-5	3,957	-0.13%
2019/03/12	109	86.91	242	85.73	86.20	-133	3,691	-3.60%	大買/大賣/鉅額交易
2019/03/11	3	80.90	1	81.40	80.50	2	3,570	0.06%
2019/03/08	6	79.98	53	80.02	81.20	-47	3,698	-1.27%
2019/03/07	14	81.59	10	83.13	80.70	4	3,754	0.11%
2019/03/06	27	83.80	19	83.64	83.80	8	3,867	0.21%
2019/03/05	29	86.35	25	86.16	84.00	4	3,883	0.10%
2019/03/04	7	84.16	158	84.03	83.00	-151	3,747	-4.03%	大賣/鉅額交易
2019/02/27	9	83.64	8	84.26	83.80	1	3,749	0.03%
2019/02/26	19	86.40	9	86.56	84.60	10	3,799	0.26%
2019/02/25	13	87.69	24	86.78	87.80	-11	3,946	-0.28%
2019/02/22	69	87.57	53	88.00	87.10	16	3,894	0.41%
2019/02/21	456	88.04	56	87.28	88.60	400	3,674	10.88%	大買/鉅額交易
2019/02/20	8	81.06	9	80.83	80.60	-1	3,469	-0.03%
2019/02/19	7	80.93	16	80.91	80.60	-9	3,443	-0.26%
2019/02/18	8	78.80	11	79.48	78.50	-3	3,378	-0.09%
2019/02/15	8	78.24	5	78.00	76.60	3	3,365	0.09%
2019/02/14	4	80.35	8	80.05	79.50	-4	3,384	-0.12%
2019/02/13	10	79.14	6	79.55	78.60	4	3,387	0.12%
2019/02/12	13	77.15	13	76.69	76.60	0	3,367	0.00%
2019/02/11	2	76.50	0	0.00	76.00	2	3,457	0.06%
2019/01/30	2	76.30	3	76.47	76.10	-1	3,611	-0.03%
2019/01/29	2	77.30	2	77.90	76.00	0	3,778	0.00%
2019/01/28	5	78.36	12	78.32	76.90	-7	3,823	-0.18%
2019/01/25	29	81.72	0	0.00	81.00	29	3,895	0.74%
2019/01/24	7	82.07	1	81.30	80.80	6	3,963	0.15%
2019/01/23	3	82.70	3	83.10	82.80	0	4,024	0.00%
2019/01/22	46	82.87	13	82.64	82.00	33	4,070	0.81%
2019/01/21	24	81.21	25	82.42	84.40	-1	4,091	-0.02%
2019/01/18	21	78.49	41	79.53	79.10	-20	4,078	-0.49%
2019/01/17	47	77.88	24	78.60	74.80	23	4,118	0.56%
2019/01/16	13	77.60	10	77.31	77.70	3	4,172	0.07%
2019/01/15	2	77.25	2	77.05	77.20	0	4,183	0.00%
2019/01/14	3	76.60	3	76.77	77.40	0	4,198	0.00%
2019/01/11	6	77.33	8	77.03	75.30	-2	4,223	-0.05%
2019/01/10	44	76.08	42	75.96	76.00	2	4,202	0.05%
2019/01/09	6	75.22	4	75.28	74.50	2	4,199	0.05%
2019/01/08	1	71.50	1	72.20	72.90	0	4,212	0.00%
2019/01/07	6	72.12	4	72.23	71.80	2	4,253	0.05%
2019/01/04	2	68.45	10	68.00	69.00	-8	4,311	-0.19%
2019/01/03	1	70.60	2	70.50	70.00	-1	4,353	-0.02%
2018/12/27	2	73.70	3	74.23	72.70	-1	4,614	-0.02%
2018/12/26	1	72.20	0	0.00	72.00	1	4,710	0.02%
2018/12/25	1	72.70	3	73.07	73.80	-2	4,850	-0.04%
2018/12/24	3	74.80	3	75.13	76.00	0	4,928	0.00%
2018/12/22	2	73.30	5	73.12	73.60	-3	4,962	-0.06%
2018/12/21	30	72.00	32	71.53	74.50	-2	5,173	-0.04%
2018/12/20	9	73.33	4	72.60	73.10	5	5,203	0.10%
2018/12/19	5	77.30	7	77.53	77.10	-2	5,247	-0.04%
2018/12/18	5	78.60	6	79.05	76.70	-1	5,319	-0.02%
2018/12/17	0	0.00	1	77.70	79.00	-1	5,365	-0.02%
2018/12/14	19	78.43	10	78.06	78.10	9	5,397	0.17%
2018/12/13	5	77.30	11	77.23	76.40	-6	5,375	-0.11%
2018/12/12	7	74.53	4	74.05	74.80	3	5,431	0.06%
2018/12/11	1	71.20	0	0.00	71.20	1	5,489	0.02%
2018/12/10	1	70.00	1	70.20	70.20	0	5,668	0.00%
2018/12/07	3	72.90	2	73.75	72.90	1	5,780	0.02%
2018/12/06	16	74.93	12	77.35	72.30	4	5,939	0.07%
2018/12/05	1	79.20	0	0.00	79.60	1	6,149	0.02%
2018/12/04	13	83.80	5	84.58	82.40	8	6,228	0.13%
2018/12/03	47	83.95	36	83.53	85.00	11	6,234	0.18%
2018/11/30	23	78.19	23	78.20	78.50	0	6,178	0.00%
2018/11/29	40	78.15	45	78.87	76.10	-5	6,282	-0.08%
2018/11/28	16	75.81	15	76.47	76.00	1	6,234	0.02%
2018/11/27	12	75.22	71	75.37	76.00	-59	6,255	-0.94%
2018/11/26	17	74.25	152	74.33	74.00	-135	6,356	-2.12%	大賣/鉅額交易
2018/11/23	16	74.63	65	77.16	73.30	-49	6,442	-0.76%
2018/11/22	304	77.61	62	78.72	77.20	242	6,430	3.76%	大買/鉅額交易
2018/11/21	3	73.30	3	74.47	73.50	0	6,318	0.00%
2018/11/20	2	72.70	7	71.80	73.40	-5	6,351	-0.08%
2018/11/19	1	72.50	3	71.27	72.00	-2	6,423	-0.03%
2018/11/16	39	72.47	33	71.65	70.50	6	6,522	0.09%
2018/11/15	1	69.70	3	69.93	70.80	-2	6,590	-0.03%
2018/11/14	3	71.57	1	72.00	69.50	2	6,826	0.03%
2018/11/13	3	68.27	3	68.07	72.00	0	6,956	0.00%
2018/11/12	6	70.00	0	0.00	69.50	6	6,995	0.09%
2018/11/09	4	71.33	168	71.66	72.50	-164	7,088	-2.31%	大賣/鉅額交易
2018/11/08	17	74.82	20	75.85	72.80	-3	7,161	-0.04%
2018/11/07	58	70.85	62	71.44	74.70	-4	7,267	-0.06%
2018/11/06	32	75.57	26	75.75	69.60	6	7,287	0.08%
2018/11/05	2	73.85	34	72.52	73.40	-32	7,441	-0.43%
2018/11/02	163	73.52	70	72.19	72.00	93	7,499	1.24%	大買/
2018/11/01	187	68.68	52	67.67	69.50	135	7,554	1.79%	大買/鉅額交易
2018/10/31	95	63.14	13	61.77	63.40	82	7,596	1.08%
2018/10/30	10	59.98	10	59.53	57.90	0	7,697	0.00%
2018/10/29	7	63.09	21	62.97	63.50	-14	7,837	-0.18%
2018/10/26	63	66.58	60	67.41	63.30	3	8,206	0.04%
2018/10/25	22	70.37	36	70.04	67.90	-14	8,531	-0.16%
2018/10/24	34	73.56	17	72.48	75.40	17	8,579	0.20%
2018/10/23	3	70.20	3	71.07	68.60	0	8,644	0.00%
2018/10/22	6	72.32	6	72.05	72.00	0	8,802	0.00%
2018/10/19	13	70.99	10	71.54	71.60	3	8,932	0.03%
2018/10/18	9	70.87	3	71.43	69.90	6	9,187	0.07%
2018/10/17	5	72.34	5	72.12	71.40	0	9,518	0.00%
2018/10/16	3	69.60	4	70.75	69.60	-1	9,898	-0.01%
2018/10/15	9	69.51	38	69.62	69.80	-29	10,137	-0.29%
2018/10/12	54	69.15	41	69.55	68.70	13	10,230	0.13%
2018/10/11	50	66.86	47	66.84	66.60	3	10,222	0.03%
2018/10/09	13	74.85	28	73.64	73.90	-15	10,225	-0.15%
2018/10/08	18	75.93	17	75.99	77.00	1	10,214	0.01%
2018/10/05	44	78.54	65	76.63	75.50	-21	10,248	-0.20%
2018/10/04	33	80.96	33	80.28	83.20	0	10,302	0.00%
2018/10/03	21	82.06	23	83.44	80.60	-2	10,476	-0.02%
2018/10/02	31	88.67	162	91.41	87.80	-131	10,553	-1.24%	大賣/鉅額交易
2018/10/01	104	90.10	245	90.56	89.80	-141	10,536	-1.34%	大買/大賣/鉅額交易
2018/09/28	414	90.84	108	91.37	89.80	306	10,706	2.86%	大買/大賣/鉅額交易
2018/09/27	94	88.88	96	88.65	87.70	-2	10,688	-0.02%
2018/09/26	99	88.43	45	90.53	87.00	54	10,763	0.50%
2018/09/25	6	88.80	3	88.73	90.10	3	10,814	0.03%
2018/09/21	7	85.03	12	84.78	87.10	-5	10,870	-0.05%
2018/09/20	46	84.69	47	84.46	84.40	-1	10,978	-0.01%
2018/09/19	5	87.50	14	85.33	84.10	-9	11,146	-0.08%
2018/09/18	53	85.20	17	84.79	85.10	36	11,141	0.32%
2018/09/17	26	88.20	51	87.91	87.70	-25	11,068	-0.23%
2018/09/14	48	85.29	48	86.12	88.40	0	11,037	0.00%
2018/09/13	111	85.96	112	85.01	82.50	-1	10,923	-0.01%	大買/大賣/
2018/09/12	133	89.20	87	88.76	88.90	46	10,862	0.42%	大買/
2018/09/11	81	94.26	146	92.49	89.10	-65	10,730	-0.61%	大賣/
2018/09/10	76	100.00	47	100.34	99.00	29	10,501	0.28%
2018/09/07	20	103.38	21	103.81	103.50	-1	10,436	-0.01%
2018/09/06	17	104.59	25	105.86	107.00	-8	10,422	-0.08%
2018/09/05	31	106.10	11	105.27	103.50	20	10,416	0.19%
2018/09/04	74	111.02	78	108.47	110.00	-4	10,441	-0.04%
2018/09/03	19	111.87	12	111.75	109.50	7	10,495	0.07%
2018/08/31	82	113.59	87	112.82	113.50	-5	10,709	-0.05%
2018/08/30	18	119.47	10	119.75	119.00	8	10,743	0.07%
2018/08/29	45	116.92	56	116.55	120.00	-11	10,788	-0.10%
2018/08/28	25	117.84	3	115.83	115.00	22	10,951	0.20%
2018/08/27	104	114.87	103	116.13	116.00	1	10,990	0.01%	大買/大賣/
2018/08/24	10	111.95	11	112.27	113.00	-1	11,033	-0.01%
2018/08/23	40	115.49	41	117.21	114.50	-1	11,185	-0.01%
2018/08/22	6	114.83	5	115.40	116.00	1	11,279	0.01%
2018/08/21	71	117.68	82	117.93	114.50	-11	11,317	-0.10%
2018/08/20	46	111.32	50	108.96	115.50	-4	11,226	-0.04%
2018/08/17	56	110.22	57	110.75	105.00	-1	11,376	-0.01%
2018/08/16	54	105.26	51	106.98	110.50	3	11,402	0.03%
2018/08/15	10	107.50	7	108.00	109.00	3	11,320	0.03%
2018/08/14	36	112.08	33	112.52	111.50	3	11,342	0.03%
2018/08/13	28	116.57	12	114.50	113.50	16	11,345	0.14%
2018/08/10	87	129.91	161	128.70	126.00	-74	11,420	-0.65%	大賣/
2018/08/09	149	127.13	100	125.99	129.00	49	11,345	0.43%	大買/
2018/08/08	81	128.07	65	128.08	126.00	16	11,396	0.14%
2018/08/07	42	125.94	41	125.28	125.00	1	11,266	0.01%
2018/08/06	64	123.70	53	123.93	128.00	11	11,337	0.10%
2018/08/03	74	125.47	106	127.08	122.50	-32	11,207	-0.29%	大賣/
2018/08/02	348	123.57	170	121.39	127.00	178	10,984	1.62%	大買/大賣/鉅額交易
2018/08/01	149	132.95	560	137.22	123.00	-411	10,537	-3.90%	大買/大賣/鉅額交易
2018/07/31	530	134.38	259.2	134.26	136.50	270.8	10,083	2.69%	大買/大賣/鉅額交易
2018/07/30	71.1	126.23	60	125.94	124.50	11.1	9,853	0.11%
2018/07/27	83.1	133.70	39	132.96	131.50	44.1	9,674	0.46%
2018/07/26	36	133.57	74	134.89	131.00	-38	9,492	-0.40%
2018/07/25	42	134.12	52	134.64	134.50	-10	9,336	-0.11%
2018/07/24	206	131.21	201	132.23	132.00	5	9,032	0.06%	大買/大賣/
2018/07/23	248	124.13	127	124.86	133.00	121	8,691	1.39%	大買/大賣/鉅額交易
2018/07/20	234	118.04	240	118.92	121.00	-6	8,312	-0.07%	大買/大賣/
2018/07/19	24	108.79	37	109.31	110.00	-13	8,035	-0.16%
2018/07/18	11	101.59	10	102.35	100.00	1	7,940	0.01%
2018/07/17	9	105.44	2	106.50	104.00	7	7,919	0.09%
2018/07/16	9	106.72	16	108.09	105.50	-7	7,930	-0.09%
2018/07/13	32	111.64	104	112.25	111.00	-72	7,854	-0.92%	大賣/
2018/07/12	40	113.61	27	113.57	112.50	13	7,801	0.17%
2018/07/11	52	110.97	51	111.40	110.50	1	7,706	0.01%
2018/07/10	144	109.00	228	108.19	110.50	-84	7,546	-1.11%	大買/大賣/
2018/07/09	16	100.13	13	100.86	100.50	3	7,448	0.04%
2018/07/06	118	103.07	87	101.04	102.50	31	7,620	0.41%	大買/
2018/07/05	69	102.28	141	103.67	97.00	-72	7,452	-0.97%	大賣/
2018/07/04	170	102.34	38	103.47	102.50	132	7,272	1.81%	大買/鉅額交易
2018/07/03	87	108.13	147	103.74	101.50	-60	7,102	-0.84%	大賣/
2018/07/02	217	112.49	111	111.05	112.50	106	6,998	1.51%	大買/大賣/鉅額交易
2018/06/29	50	107.61	17	108.35	108.50	33	6,864	0.48%
2018/06/28	283	113.37	315	111.78	107.50	-32	6,672	-0.48%	大買/大賣/
2018/06/27	68	121.35	96	119.77	119.00	-28	6,470	-0.43%
2018/06/26	27	120.15	53	122.55	124.00	-26	6,504	-0.40%
2018/06/25	71	116.15	3	119.50	120.00	68	6,484	1.05%
2018/06/22	15	126.50	31	125.24	121.50	-16	6,450	-0.25%
2018/06/21	24	133.96	80	133.09	134.50	-56	6,383	-0.88%
2018/06/20	32	142.77	19	139.47	142.00	13	6,308	0.21%
2018/06/19	36	141.19	38	144.79	143.00	-2	6,265	-0.03%
2018/06/15	12	150.25	1	144.50	144.50	11	6,276	0.18%
2018/06/14	4	159.88	32	159.95	160.50	-28	6,241	-0.45%
2018/06/13	29	160.86	30	160.97	159.00	-1	6,194	-0.02%
2018/06/12	76	161.91	71	161.99	168.00	5	6,126	0.08%
2018/06/11	40	151.68	171	150.97	153.00	-131	5,982	-2.19%	大賣/鉅額交易
2018/06/08	135	149.30	367	148.21	152.50	-232	5,828	-3.98%	大買/大賣/鉅額交易
2018/06/07	128	136.44	168	135.98	141.00	-40	5,542	-0.72%	大買/大賣/
2018/06/06	42	131.54	111	129.44	134.50	-69	5,367	-1.29%	大賣/
2018/06/05	114	126.57	83	126.45	123.50	31	5,239	0.59%	大買/
2018/06/04	111	121.20	70.2	121.25	125.00	40.8	5,009	0.81%	大買/
2018/06/01	29	115.57	42	116.50	114.00	-13	4,878	-0.27%
2018/05/31	135	120.95	193	121.58	115.00	-58	4,758	-1.22%	大買/大賣/
2018/05/30	160	107.33	160.3	109.00	115.50	-0.3	4,525	-0.01%	大買/大賣/
2018/05/29	122	108.48	77	108.37	105.00	45	4,326	1.04%	大買/
2018/05/28	257	106.42	81	106.80	108.50	176	4,203	4.19%	大買/鉅額交易
2018/05/25	438	104.47	229	103.07	102.00	209	4,126	5.07%	大買/大賣/鉅額交易
2018/05/24	80	95.85	57	95.58	98.10	23	3,815	0.60%
2018/05/23	20	88.82	17	89.26	89.20	3	3,716	0.08%
2018/05/22	31	88.85	52	90.47	90.90	-21	3,664	-0.57%
2018/05/21	91	88.66	70	88.45	89.50	21	3,557	0.59%
2018/05/18	51	83.64	107	82.32	86.50	-56	3,371	-1.66%	大賣/
2018/05/17	146	80.91	150	80.70	78.70	-4	3,142	-0.13%	大買/大賣/
2018/05/16	404	75.56	317	76.17	76.50	87	2,915	2.98%	大買/大賣/
2018/05/15	14	71.25	15	70.65	69.60	-1	2,781	-0.04%
2018/05/14	167	68.54	84	68.60	71.00	83	2,777	2.99%	大買/
2018/05/11	19	65.10	6	65.10	65.10	13	2,619	0.50%
2018/05/07	5	59.20	5	59.30	59.30	0	2,784	0.00%
2018/05/04	0	0.00	1	58.60	57.90	-1	2,984	-0.03%
2018/05/02	1	60.00	0	0.00	58.70	1	3,371	0.03%
2018/04/30	1	59.90	1	59.90	59.50	0	3,473	0.00%
2018/04/27	1	60.00	48	58.62	59.90	-47	3,483	-1.35%
2018/04/26	1	58.00	12	60.25	58.10	-11	3,536	-0.31%
2018/04/25	1	62.80	2	62.90	62.70	-1	3,494	-0.03%
2018/04/24	56	63.48	2	62.80	62.40	54	3,476	1.55%
2018/04/23	5	65.70	11	64.45	62.60	-6	3,429	-0.17%
2018/04/20	13	67.78	12	65.96	65.50	1	3,379	0.03%
2018/04/19	12	65.07	7	66.00	66.00	5	3,301	0.15%
2018/04/18	5	65.68	11	64.45	64.60	-6	3,285	-0.18%
2018/04/17	11	68.31	13	67.11	65.20	-2	3,240	-0.06%
2018/04/16	31	69.86	18	69.16	68.30	13	3,167	0.41%
2018/04/13	9	68.60	9	67.31	68.80	0	3,051	0.00%
2018/04/12	57	69.76	68	69.64	67.60	-11	2,929	-0.38%
2018/04/11	30	66.50	12	67.30	67.30	18	2,688	0.67%
2018/04/10	3	61.50	1	61.30	61.20	2	2,661	0.08%
2018/04/09	1	61.80	0	0.00	60.30	1	2,649	0.04%
2018/04/02	0	0.00	1	61.30	61.30	-1	2,645	-0.04%
2018/03/30	3	61.10	1	60.50	60.60	2	2,650	0.08%
2018/03/29	33	65.26	33	63.53	61.40	0	2,640	0.00%
2018/03/28	1	62.30	1	63.10	62.60	0	2,574	0.00%
2018/03/27	0	0.00	2	62.00	62.10	-2	2,554	-0.08%
2018/03/23	2	59.75	0	0.00	59.60	2	2,529	0.08%
2018/03/21	1	63.00	2	63.05	62.30	-1	2,510	-0.04%
2018/03/20	2	60.60	0	0.00	60.10	2	2,465	0.08%
2018/03/19	0	0.00	5	61.30	61.00	-5	2,484	-0.20%
2018/03/16	6	62.75	0	0.00	62.00	6	2,504	0.24%
2018/03/15	11	62.84	28	62.85	62.10	-17	2,538	-0.67%
2018/03/13	1	62.60	2	61.70	61.40	-1	2,564	-0.04%
2018/03/09	1	63.00	5	63.22	60.80	-4	2,616	-0.15%
2018/03/08	19	59.60	0	0.00	59.60	19	2,596	0.73%
2018/03/07	0	0.00	1	59.40	59.60	-1	2,601	-0.04%
2018/03/06	1	60.00	1	60.30	60.00	0	2,612	0.00%
2018/03/02	4	61.75	2	62.10	62.10	2	2,612	0.08%
2018/03/01	2	63.55	1	63.10	63.10	1	2,609	0.04%
2018/02/27	4	64.38	17	64.26	63.90	-13	2,604	-0.50%
2018/02/26	19	61.16	0	0.00	61.00	19	2,528	0.75%
2018/02/21	1	60.00	13	59.55	60.00	-12	2,648	-0.45%
2018/02/12	0	0.00	2	55.70	55.70	-2	2,684	-0.07%
2018/02/09	1	51.80	3	54.00	57.00	-2	2,874	-0.07%
2018/02/08	2	57.95	1	55.90	56.10	1	2,860	0.03%
2018/02/07	3	60.40	0	0.00	58.90	3	2,849	0.11%
2018/02/05	3	61.50	0	0.00	62.40	3	2,829	0.11%
2018/02/02	5	64.82	8	64.03	63.90	-3	2,885	-0.10%
2018/02/01	16	65.66	20	66.02	65.20	-4	2,905	-0.14%
2018/01/31	22	63.91	72	64.24	64.00	-50	2,831	-1.77%
2018/01/30	63	64.49	32	63.73	63.90	31	2,848	1.09%
2018/01/29	63	66.94	63	66.78	65.00	0	2,815	0.00%
2018/01/26	13	63.45	11	63.54	63.00	2	2,670	0.07%
2018/01/25	59	61.76	79	61.85	62.50	-20	2,600	-0.77%
2018/01/24	40	58.62	21	57.64	58.80	19	2,372	0.80%
2018/01/23	8	54.25	5	54.02	53.50	3	2,310	0.13%
2018/01/22	8	53.65	9	54.38	55.70	-1	2,337	-0.04%
2018/01/18	0	0.00	1	50.60	50.30	-1	2,351	-0.04%
2018/01/15	2	50.60	2	50.90	49.95	0	2,426	0.00%
2018/01/08	0	0.00	1	50.60	50.60	-1	2,661	-0.04%
2018/01/05	2	52.05	1	51.90	52.00	1	2,775	0.04%
2018/01/04	1	51.40	0	0.00	52.40	1	2,828	0.04%
2018/01/03	20	50.61	0	0.00	50.60	20	2,832	0.71%