揚明光 (3504)-元富-西松券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30(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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/20	11	56.58	0	0.00	56.40	11	524	2.10%
2024/05/17	10	55.99	0	0.00	55.90	10	558	1.79%
2024/05/08	0	0.00	1	56.20	56.70	-1	779	-0.13%
2024/05/07	1	55.90	0	0.00	56.00	1	788	0.13%
2024/04/29	17	54.29	0	0.00	54.90	17	1,163	1.46%
2024/04/12	0	57.50	0	0.00	57.20	0	1,267	0.00%
2024/04/10	0	58.70	0	0.00	58.30	0	1,279	0.00%
2024/03/27	1	59.80	0	0.00	59.80	1	1,426	0.07%
2024/03/26	0	0.00	2	61.00	59.60	-2	1,424	-0.14%
2024/03/22	0	0.00	2	60.70	60.80	-2	1,419	-0.14%
2024/03/21	1	60.80	0	0.00	60.30	1	1,426	0.07%
2024/03/20	2	61.50	0	0.00	61.00	2	1,437	0.14%
2024/03/19	0	0.00	2	59.00	58.90	-2	1,463	-0.14%
2024/03/18	2	59.40	0	0.00	59.10	2	1,506	0.13%
2024/03/14	1	59.60	0	0.00	59.50	1	1,526	0.07%
2024/03/13	1	59.50	0	0.00	59.50	1	1,526	0.07%
2024/03/12	2	61.60	0	0.00	61.00	2	1,520	0.13%
2024/03/08	3	61.10	0	0.00	60.80	3	1,524	0.20%
2024/03/06	3	65.50	0	0.00	64.50	3	1,513	0.20%
2024/03/05	0	0.00	1	65.60	65.20	-1	1,512	-0.07%
2024/03/04	1	65.80	0	0.00	65.60	1	1,514	0.07%
2024/03/01	2	65.80	0	0.00	65.70	2	1,513	0.13%
2024/02/29	6	65.98	0	0.00	65.90	6	1,518	0.40%
2024/02/27	13	65.84	2	65.20	64.90	11	1,520	0.72%
2024/02/26	7	64.60	2	64.60	65.20	5	1,537	0.33%
2024/02/23	2	70.10	3	70.60	69.60	-1	1,528	-0.07%
2024/02/22	1	71.41	0	0.00	71.40	1	1,620	0.06%
2024/02/20	6	71.77	1	71.60	71.50	5	1,634	0.31%
2024/02/19	31	74.11	26.1	75.08	74.00	4.9	1,602	0.31%
2024/02/16	1	70.20	2	70.70	70.80	-1	1,502	-0.07%
2024/02/05	11	70.70	0	0.00	70.40	11	1,469	0.75%
2024/02/02	3	72.07	2	70.85	71.90	1	1,443	0.07%
2024/02/01	2	68.90	0	0.00	68.70	2	1,398	0.14%
2024/01/31	1	70.10	0	0.00	69.80	1	1,390	0.07%
2024/01/29	2	69.90	1	71.60	69.60	1	1,373	0.07%
2024/01/26	1	70.00	2	70.45	69.90	-1	1,349	-0.07%
2024/01/25	12	70.83	10	71.86	69.90	2	1,325	0.15%
2024/01/24	8	73.50	10	74.33	71.90	-2	1,281	-0.16%
2024/01/23	14	71.18	13.1	71.71	70.80	0.9	1,095	0.08%
2024/01/22	0	0.00	2	70.30	70.00	-2	1,006	-0.20%
2024/01/19	3	64.20	0	0.00	66.70	3	945	0.32%
2024/01/16	0	0.00	1	65.40	65.50	-1	933	-0.11%
2024/01/04	15	66.84	0	0.00	66.50	15	897	1.67%
2024/01/03	1	66.80	0	0.00	66.90	1	886	0.11%
2024/01/02	3	70.30	3	71.00	68.70	0	869	0.00%
2023/12/28	2	67.35	1	67.80	67.30	1	780	0.13%
2023/12/27	6	69.07	4	67.90	68.20	2	772	0.26%
2023/12/19	1	62.80	0	0.00	63.40	1	713	0.14%
2023/12/15	0	0.00	11	66.35	65.00	-11	704	-1.56%
2023/12/14	10	66.90	15	67.30	66.90	-5	690	-0.72%
2023/12/13	16	66.79	3	67.00	66.70	13	650	2.00%
2023/12/12	1	66.70	0	0.00	65.20	1	609	0.16%
2023/12/08	1	65.50	0	0.00	65.60	1	594	0.17%
2023/12/07	0	0.00	1	65.40	65.10	-1	594	-0.17%
2023/12/06	6	66.95	1	66.90	65.80	5	594	0.84%
2023/12/04	0	0.00	1	66.30	66.20	-1	588	-0.17%
2023/12/01	0	0.00	1	67.00	67.00	-1	594	-0.17%
2023/11/29	1	67.20	0	0.00	67.20	1	615	0.16%
2023/11/28	2	66.80	1	67.00	67.10	1	610	0.16%
2023/11/27	2	66.50	0	0.00	66.00	2	607	0.33%
2023/11/24	0	0.00	1	68.40	67.60	-1	603	-0.17%
2023/11/22	1	68.80	1	69.70	68.80	0	570	0.00%
2023/11/21	9	69.64	0	0.00	68.70	9	526	1.71%
2023/11/20	35	64.70	2	67.85	68.40	33	416	7.92%
2023/11/15	0	0.00	5	59.40	60.00	-5	375	-1.33%
2023/11/14	5	58.60	0	0.00	59.00	5	378	1.32%
2023/11/06	1	58.80	0	0.00	59.00	1	406	0.25%
2023/10/31	1	56.10	0	0.00	55.00	1	406	0.25%
2023/10/24	3	57.00	3	57.60	57.30	0	433	0.00%
2023/10/23	0	0.00	5	57.88	57.30	-5	438	-1.14%
2023/10/20	7	57.27	2	57.70	57.20	5	445	1.12%
2023/10/11	2	61.40	2	61.20	60.50	0	526	0.00%
2023/10/05	2	63.40	7	62.50	63.00	-5	548	-0.91%
2023/10/04	5	61.50	0	0.00	61.30	5	560	0.89%
2023/10/03	1	62.50	0	0.00	62.30	1	625	0.16%
2023/09/28	0	0.00	4	61.75	61.70	-4	668	-0.60%
2023/09/26	4	62.75	0	0.00	62.40	4	711	0.56%
2023/09/25	0	0.00	4	63.15	63.70	-4	713	-0.56%
2023/09/22	4	63.35	0	0.00	63.10	4	716	0.56%
2023/09/21	0	0.00	3	64.43	64.70	-3	712	-0.42%
2023/09/20	0	0.00	2	64.60	64.20	-2	708	-0.28%
2023/09/19	5	64.40	0	0.00	63.80	5	717	0.70%
2023/09/18	0	0.00	11	65.43	64.70	-11	727	-1.51%
2023/09/14	5	65.20	6	65.00	65.40	-1	732	-0.14%
2023/09/13	7	63.96	2	64.50	64.10	5	733	0.68%
2023/09/12	1	63.00	0	0.00	62.70	1	737	0.14%
2023/09/11	1	63.30	8	63.95	62.60	-7	751	-0.93%
2023/09/08	3	64.20	0	0.00	64.00	3	757	0.40%
2023/09/07	12	64.59	0	0.00	64.50	12	765	1.57%
2023/09/06	5	65.86	4	66.45	65.80	1	772	0.13%
2023/09/05	1	66.50	1	66.70	66.70	0	781	0.00%
2023/08/29	1	61.10	0	0.00	61.10	1	933	0.11%
2023/08/28	3	60.00	0	0.00	60.40	3	1,008	0.30%
2023/08/25	9	61.53	0	0.00	61.20	9	1,010	0.89%
2023/08/24	1	61.60	0	0.00	61.60	1	1,041	0.10%
2023/08/22	2	62.35	0	0.00	62.20	2	1,066	0.19%
2023/08/17	1	62.60	11	62.60	64.50	-10	1,073	-0.93%
2023/08/16	11	63.77	0	0.00	64.00	11	1,074	1.02%
2023/08/15	1	63.60	0	0.00	63.80	1	1,086	0.09%
2023/08/09	1	66.50	0	0.00	66.00	1	1,145	0.09%
2023/08/02	1	66.60	0	0.00	66.50	1	1,150	0.09%
2023/07/31	2	67.05	0.2	67.00	67.70	1.8	1,139	0.16%
2023/07/28	5	69.48	0.1	70.00	69.50	4.9	1,125	0.44%
2023/07/27	0	0.00	0.5	70.47	70.30	-0.5	1,121	-0.05%
2023/07/26	0	0.00	0.2	70.90	69.50	-0.2	1,122	-0.02%
2023/07/24	1	69.90	0	0.00	70.00	1	1,120	0.09%
2023/07/20	1	74.30	0	0.00	74.30	1	1,125	0.09%
2023/07/17	1	74.50	2	74.90	74.50	-1	1,133	-0.09%
2023/07/14	1	74.60	0	0.00	74.60	1	1,149	0.09%
2023/07/13	0	75.00	9	74.69	74.70	-9	1,154	-0.78%
2023/07/12	0	0.00	1	75.60	75.60	-1	1,173	-0.09%
2023/07/11	2	77.55	1	77.60	77.30	1	1,173	0.09%
2023/07/10	4	81.43	5	80.26	78.10	-1	1,163	-0.09%
2023/07/07	2	77.60	0	0.00	78.00	2	1,101	0.18%
2023/07/05	11	79.66	10	79.32	79.10	1	1,084	0.09%
2023/06/30	0	0.00	1	77.70	77.60	-1	1,061	-0.09%
2023/06/27	2	77.20	1	78.00	77.20	1	1,112	0.09%
2023/06/20	1	77.10	0	0.00	77.10	1	1,107	0.09%
2023/06/16	1	78.00	0	0.00	77.80	1	1,107	0.09%
2023/06/15	2	78.20	0	0.00	78.00	2	1,103	0.18%
2023/06/14	2	79.95	0	0.00	79.50	2	1,091	0.18%
2023/06/13	2	81.00	1	80.30	80.30	1	1,089	0.09%
2023/06/12	1	80.10	0	0.00	80.10	1	1,088	0.09%
2023/06/09	3	81.77	1	83.00	81.10	2	1,089	0.18%
2023/06/08	0	0.00	10	80.45	80.10	-10	1,089	-0.92%
2023/06/06	2	81.15	2	81.80	81.30	0	1,112	0.00%
2023/06/05	13	88.38	4	89.75	87.00	9	1,069	0.84%
2023/06/02	2	86.95	0	0.00	86.50	2	1,100	0.18%
2023/06/01	7	87.56	10	87.35	86.20	-3	1,218	-0.25%
2023/05/30	1	84.50	4	84.35	84.00	-3	1,189	-0.25%
2023/05/29	4	81.90	4	83.08	81.70	0	1,164	0.00%
2023/05/26	1	79.00	0	0.00	78.60	1	1,148	0.09%
2023/05/24	1	81.50	2	81.45	81.10	-1	1,171	-0.09%
2023/05/23	1	80.70	1	80.70	81.20	0	1,213	0.00%
2023/05/19	0	0.00	3	79.57	79.90	-3	1,227	-0.24%
2023/05/18	1	79.50	4	80.73	79.50	-3	1,223	-0.25%
2023/05/17	16	81.91	17	81.94	80.80	-1	1,215	-0.08%
2023/05/16	0	0.00	2	76.30	76.30	-2	1,164	-0.17%
2023/05/15	2	75.20	0	0.00	74.80	2	1,165	0.17%
2023/05/12	0	0.00	1	74.10	76.00	-1	1,174	-0.09%
2023/05/11	1	74.60	2	75.10	74.10	-1	1,177	-0.08%
2023/05/09	1.1	75.32	3	75.83	75.00	-1.9	1,197	-0.16%
2023/05/08	1	77.10	0	0.00	77.00	1	1,204	0.08%
2023/05/04	0	0.00	1	76.80	77.70	-1	1,339	-0.07%
2023/05/03	2	76.75	1	77.00	76.60	1	1,352	0.07%
2023/05/02	3	77.70	0	0.00	77.70	3	1,388	0.22%
2023/04/28	1	76.50	0	0.00	76.60	1	1,393	0.07%
2023/04/27	1	75.00	5	75.50	75.30	-4	1,391	-0.29%
2023/04/26	3	74.90	1	75.50	74.90	2	1,388	0.14%
2023/04/25	4	77.05	0	0.00	76.00	4	1,389	0.29%
2023/04/24	2	79.25	0	0.00	79.40	2	1,378	0.15%
2023/04/21	3	79.17	2	80.35	78.50	1	1,373	0.07%
2023/04/20	1	81.00	1	81.90	80.60	0	1,366	0.00%
2023/04/19	2	85.80	2	84.10	84.00	0	1,354	0.00%
2023/04/18	5	87.30	6	87.55	86.70	-1	1,349	-0.07%
2023/04/17	5	89.38	2	90.50	89.60	3	1,377	0.22%
2023/04/14	1	88.00	0	0.00	86.90	1	1,384	0.07%
2023/04/12	0	0.00	1	88.00	88.40	-1	1,382	-0.07%
2023/04/11	1	88.00	10	89.16	87.60	-9	1,387	-0.65%
2023/04/10	10	89.44	0	0.00	89.40	10	1,386	0.72%
2023/03/30	0	0.00	1	89.20	88.30	-1	1,374	-0.07%
2023/03/28	1	87.20	0	0.00	85.20	1	1,360	0.07%
2023/03/24	1	87.90	0	0.00	87.00	1	1,382	0.07%
2023/03/23	1	86.10	1	86.40	87.50	0	1,404	0.00%
2023/03/22	0	0.00	1	86.90	86.80	-1	1,414	-0.07%
2023/03/15	0	0.00	1	87.40	86.00	-1	1,493	-0.07%
2023/03/13	1	86.70	1	87.40	86.80	0	1,539	0.00%
2023/03/10	0	0.00	3	86.10	86.00	-3	1,587	-0.19%
2023/03/09	2	90.30	1	91.20	88.60	1	1,644	0.06%
2023/03/08	3	89.20	0	0.00	89.20	3	1,787	0.17%
2023/03/07	4	91.83	4	91.43	90.70	0	1,786	0.00%
2023/03/06	51	90.90	46	90.83	91.40	5	1,701	0.29%
2023/03/03	12	86.88	10	86.20	85.80	2	1,584	0.13%
2023/02/21	2	86.60	2	87.50	87.60	0	1,967	0.00%
2023/02/08	0	0.00	3	88.03	87.10	-3	2,607	-0.12%
2023/02/07	10	89.24	7	87.50	87.40	3	2,721	0.11%
2023/02/03	1	89.20	2	89.00	88.30	-1	2,800	-0.04%
2023/02/02	21	90.81	22	90.10	89.90	-1	2,833	-0.04%
2023/01/31	2	85.50	3	86.83	85.70	-1	2,754	-0.04%
2023/01/12	1	84.50	0	0.00	81.40	1	2,789	0.04%
2023/01/09	0	0.00	3	84.40	83.20	-3	2,845	-0.11%
2023/01/06	0	0.00	1	84.10	84.40	-1	2,872	-0.03%
2023/01/05	0	0.00	1	83.50	83.50	-1	2,894	-0.03%
2023/01/04	0	0.00	1	82.40	81.70	-1	2,893	-0.03%
2023/01/03	0	0.00	1	76.30	78.50	-1	2,890	-0.03%
2022/12/30	1	76.40	0	0.00	75.80	1	2,904	0.03%
2022/12/29	2	75.10	6	75.73	76.30	-4	2,932	-0.14%
2022/12/28	5	76.40	0	0.00	75.90	5	2,974	0.17%
2022/12/27	1	77.90	0	0.00	77.90	1	3,011	0.03%
2022/12/20	3	76.77	0	0.00	76.00	3	3,309	0.09%
2022/12/19	2	79.95	0	0.00	79.10	2	3,397	0.06%
2022/12/16	0	0.00	10	81.50	80.20	-10	3,476	-0.29%
2022/12/15	1	82.70	0	0.00	82.90	1	3,533	0.03%
2022/12/14	1	81.50	0	0.00	82.80	1	3,563	0.03%
2022/12/13	1	82.10	0	0.00	82.30	1	3,591	0.03%
2022/12/06	0	0.00	2	90.85	89.20	-2	3,986	-0.05%
2022/12/05	0	0.00	1	92.90	92.40	-1	4,155	-0.02%
2022/12/02	4	94.85	3	95.33	93.50	1	4,317	0.02%
2022/12/01	3	95.13	3	94.53	92.70	0	4,479	0.00%
2022/11/30	20	93.98	22	94.18	93.20	-2	5,041	-0.04%
2022/11/29	2	90.80	1	91.10	91.40	1	5,082	0.02%
2022/11/28	6	90.95	6	90.87	90.70	0	5,776	0.00%
2022/11/24	3	93.00	3	92.70	90.30	0	6,369	0.00%
2022/11/23	1	91.00	1	91.70	89.60	0	6,451	0.00%
2022/11/22	1	90.90	1	91.20	90.00	0	6,420	0.00%
2022/11/18	1	93.50	1	94.20	92.70	0	6,472	0.00%
2022/11/17	32	93.97	25	93.94	93.40	7	6,465	0.11%
2022/11/16	1	91.20	1	89.60	90.80	0	6,363	0.00%
2022/11/15	3	92.37	2	91.80	91.10	1	6,365	0.02%
2022/11/14	2	91.80	2	92.35	93.40	0	6,388	0.00%
2022/11/11	2	92.75	2	92.10	90.10	0	6,465	0.00%
2022/11/10	7	91.90	16	91.71	90.30	-9	6,599	-0.14%
2022/11/09	1	86.70	1	87.00	87.30	0	6,549	0.00%
2022/11/08	6	87.53	8	85.73	84.20	-2	6,632	-0.03%
2022/11/07	2	83.70	1	83.60	83.60	1	6,695	0.01%
2022/11/04	5	83.24	6	83.45	84.00	-1	6,960	-0.01%
2022/11/03	20	82.74	25	82.88	83.60	-5	7,148	-0.07%
2022/11/02	11	79.54	7	79.97	79.60	4	7,138	0.06%
2022/11/01	3	75.30	2	74.95	75.60	1	7,246	0.01%
2022/10/31	15	74.58	15	74.57	74.30	0	7,570	0.00%
2022/10/28	2	70.90	0	0.00	69.90	2	8,134	0.02%
2022/10/26	0	0.00	1	70.20	70.80	-1	8,609	-0.01%
2022/10/25	2	71.55	2	72.10	71.00	0	8,672	0.00%
2022/10/24	3	72.70	2	73.75	72.70	1	8,780	0.01%
2022/10/21	0	0.00	2	71.40	71.20	-2	8,924	-0.02%
2022/10/19	4	76.18	4	77.85	75.80	0	9,386	0.00%
2022/10/18	3	76.73	3	77.47	76.70	0	9,489	0.00%
2022/10/17	2	76.30	1	76.30	77.30	1	9,862	0.01%
2022/10/14	0	0.00	2	78.40	77.30	-2	10,055	-0.02%
2022/10/13	4	77.10	0	0.00	74.30	4	10,176	0.04%
2022/10/11	5	80.52	2	81.60	79.40	3	10,525	0.03%
2022/10/07	2	87.40	0	0.00	86.00	2	10,988	0.02%
2022/10/06	2	88.10	1	88.70	87.60	1	11,626	0.01%
2022/10/05	5	88.16	9	89.04	87.20	-4	11,760	-0.03%
2022/10/04	6	87.57	2	87.70	88.60	4	11,954	0.03%
2022/10/03	2	86.35	1	85.50	85.30	1	12,371	0.01%
2022/09/30	4	85.35	3	86.07	86.70	1	12,701	0.01%
2022/09/29	2	86.60	9	87.91	85.70	-7	12,801	-0.05%
2022/09/28	8	90.14	8	89.19	86.80	0	12,842	0.00%
2022/09/27	7	94.00	4	94.05	93.50	3	12,884	0.02%
2022/09/26	7	97.90	6	95.27	93.00	1	12,863	0.01%
2022/09/23	6	105.00	12	102.29	101.00	-6	12,819	-0.05%
2022/09/22	13	106.00	11	104.91	107.00	2	12,765	0.02%
2022/09/21	4	105.25	2	104.50	105.50	2	12,741	0.02%
2022/09/20	1	103.50	3	103.33	103.00	-2	12,779	-0.02%
2022/09/19	3	103.83	4	103.75	102.00	-1	12,889	-0.01%
2022/09/16	3	104.67	6	104.58	105.00	-3	12,902	-0.02%
2022/09/15	43.1	106.93	46	104.60	104.00	-2.9	12,852	-0.02%
2022/09/14	10	104.35	38	106.57	107.00	-28	12,746	-0.22%
2022/09/13	6	105.25	32	104.09	104.00	-26	12,603	-0.21%
2022/09/12	59	107.34	28	107.66	107.00	31	12,537	0.25%
2022/09/08	4	105.13	8	104.75	103.00	-4	12,372	-0.03%
2022/09/07	18	105.67	16	105.16	104.50	2	12,251	0.02%
2022/09/06	230	115.65	237	116.00	106.50	-7	12,153	-0.06%	大買/大賣/
2022/09/05	43	112.77	35	109.31	109.00	8	11,556	0.07%
2022/09/02	475	114.56	508	114.56	114.00	-33	11,627	-0.28%	大買/大賣/
2022/09/01	279	108.19	237	107.64	110.50	42	10,967	0.38%	大買/大賣/
2022/08/31	122	102.41	124	100.88	100.50	-2	10,677	-0.02%	大買/大賣/
2022/08/30	2	95.50	8	98.05	98.60	-6	10,344	-0.06%
2022/08/29	1	89.70	1	89.70	89.70	0	10,179	0.00%
2022/08/26	21	94.92	14	94.87	94.60	7	10,138	0.07%
2022/08/25	1	92.10	0	0.00	92.50	1	10,067	0.01%
2022/08/24	3	93.77	4	92.65	92.50	-1	10,039	-0.01%
2022/08/23	6	95.10	0	0.00	92.30	6	9,988	0.06%
2022/08/22	7	97.11	3	97.20	95.10	4	9,894	0.04%
2022/08/19	15	100.79	6	101.67	99.50	9	9,808	0.09%
2022/08/18	6	100.17	4	99.95	100.00	2	9,686	0.02%
2022/08/17	9	102.72	8	101.19	102.50	1	9,540	0.01%
2022/08/16	4	98.70	3	97.70	97.70	1	9,312	0.01%
2022/08/15	1	98.40	1	95.00	98.40	0	9,172	0.00%
2022/08/12	11	98.90	10	97.37	97.70	1	9,051	0.01%
2022/08/11	9	100.92	8	102.26	99.70	1	8,925	0.01%
2022/08/10	29	100.80	26	100.67	99.00	3	8,635	0.03%
2022/08/09	3	97.67	2	96.80	97.00	1	8,374	0.01%
2022/08/08	5	97.16	4	97.28	98.00	1	8,262	0.01%
2022/08/05	18	101.47	19	101.73	100.00	-1	8,076	-0.01%
2022/08/04	101	99.00	101	98.90	100.50	0	7,732	0.00%	大買/大賣/
2022/08/03	182	100.14	189	100.33	96.50	-7	7,113	-0.10%	大買/大賣/
2022/08/02	3	93.30	4	94.45	93.00	-1	6,686	-0.01%
2022/08/01	2	93.75	2	94.75	93.20	0	6,616	0.00%
2022/07/29	2	93.45	3	94.07	94.00	-1	6,544	-0.02%
2022/07/28	6	93.28	6	91.68	91.90	0	6,424	0.00%
2022/07/27	30	90.69	35	90.16	92.00	-5	6,259	-0.08%
2022/07/26	16	91.57	21	93.07	87.20	-5	6,006	-0.08%
2022/07/25	3	95.47	0	0.00	96.80	3	5,768	0.05%
2022/07/22	20	98.27	17	99.26	95.50	3	5,647	0.05%
2022/07/21	4	94.80	3	94.67	95.80	1	5,257	0.02%
2022/07/20	4	96.70	1	97.00	94.20	3	5,045	0.06%
2022/07/19	69	97.04	70	97.09	94.80	-1	4,900	-0.02%
2022/07/18	3	96.47	2	94.40	94.80	1	4,647	0.02%
2022/07/15	398	97.18	403	96.97	96.20	-5	4,480	-0.11%	大買/大賣/
2022/07/14	252	96.03	265	94.66	94.20	-13	3,982	-0.33%	大買/大賣/
2022/07/13	79	90.66	75	90.39	92.70	4	3,320	0.12%
2022/07/12	13	85.72	13	85.95	84.30	0	3,159	0.00%
2022/07/11	53	86.99	53	87.79	87.90	0	2,919	0.00%
2022/07/08	61	82.94	57	83.77	86.30	4	2,462	0.16%
2022/07/07	5	73.78	3	76.03	78.50	2	2,105	0.09%
2022/07/06	4	72.88	7	73.34	71.40	-3	1,957	-0.15%
2022/07/05	13	72.87	15	72.89	74.40	-2	1,861	-0.11%
2022/07/04	4	70.00	2	69.00	70.60	2	1,707	0.12%
2022/07/01	3	71.40	3	68.93	68.40	0	1,676	0.00%
2022/06/30	0	0.00	0	70.25	68.70	0	1,610	0.00%
2022/06/29	6	72.80	1	70.00	72.40	5	1,578	0.32%
2022/06/28	7	73.60	12	73.88	74.40	-5	1,526	-0.33%
2022/06/27	21	72.33	23	72.32	73.50	-2	1,437	-0.14%
2022/06/24	10	68.20	4	68.40	68.00	6	1,286	0.47%
2022/06/23	0	0.00	6	62.07	62.40	-6	1,226	-0.49%
2022/06/22	4	61.33	0	0.00	60.70	4	1,259	0.32%
2022/06/21	5	62.22	0	0.00	63.30	5	1,264	0.40%
2022/06/16	1	70.50	15	70.38	67.80	-14	1,211	-1.16%
2022/06/15	25	72.70	20	69.99	70.70	5	1,146	0.44%
2022/06/14	12	68.90	0	0.00	68.90	12	1,031	1.16%
2022/06/13	9	72.60	6	72.58	71.50	3	996	0.30%
2022/05/24	0	0.00	5	63.66	61.50	-5	840	-0.59%
2022/05/23	7	64.06	7	64.36	64.00	0	844	0.00%
2022/05/20	5	63.20	0	0.00	63.20	5	858	0.58%
2022/05/10	0	0.00	1	62.90	63.00	-1	942	-0.11%
2022/05/09	0	0.00	1	61.30	60.70	-1	945	-0.11%
2022/04/12	1	71.50	0	0.00	71.40	1	1,257	0.08%
2022/03/28	3	76.00	0	0.00	77.30	3	1,356	0.22%
2022/03/25	0	0.00	3	78.00	78.00	-3	1,391	-0.22%
2022/03/24	4	79.20	5	80.56	82.70	-1	1,356	-0.07%
2022/03/21	1	80.40	0	0.00	79.10	1	1,412	0.07%
2022/03/15	0	0.00	3	76.27	76.00	-3	1,544	-0.19%
2022/03/07	1	80.50	2	78.50	78.40	-1	1,844	-0.05%
2022/03/03	0	0.00	1	90.00	87.60	-1	1,934	-0.05%
2022/03/02	1	83.20	0	0.00	84.50	1	1,948	0.05%
2022/02/25	1	83.50	1	83.50	84.40	0	2,056	0.00%
2022/02/24	0	0.00	2	81.70	81.80	-2	2,111	-0.09%
2022/02/22	3	87.60	2	85.90	85.70	1	2,512	0.04%
2022/02/21	1	88.20	10	87.70	89.10	-9	2,841	-0.32%
2022/02/18	1	89.60	0	0.00	89.30	1	3,089	0.03%
2022/02/07	4	91.30	0	0.00	94.20	4	4,166	0.10%
2022/01/26	3	90.90	3	90.90	90.90	0	4,269	0.00%
2022/01/17	0	0.00	1	100.00	101.00	-1	6,966	-0.01%
2022/01/14	2	99.90	7	100.27	99.30	-5	7,533	-0.07%
2022/01/13	6	103.50	0	0.00	103.50	6	7,850	0.08%
2022/01/12	2	103.50	2	103.00	101.50	0	8,153	0.00%
2022/01/11	7	103.21	13	105.54	104.00	-6	8,238	-0.07%
2022/01/10	6	108.00	0	0.00	109.00	6	8,304	0.07%
2022/01/07	0	0.00	4	109.50	108.00	-4	8,565	-0.05%
2022/01/06	7	114.50	8	115.31	115.00	-1	8,950	-0.01%
2022/01/05	0	0.00	1	114.00	113.50	-1	9,297	-0.01%
2022/01/04	51	117.84	1	117.50	117.50	50	9,544	0.52%
2022/01/03	50	118.50	0	0.00	119.50	50	9,710	0.51%
2021/12/30	20	117.50	0	0.00	117.50	20	9,742	0.21%
2021/12/28	7	119.93	6	122.75	119.50	1	9,830	0.01%
2021/12/27	10	122.00	10	120.40	122.00	0	9,900	0.00%
2021/12/24	2	121.00	0	0.00	119.00	2	9,939	0.02%
2021/12/23	5	121.80	3	122.00	120.50	2	10,006	0.02%
2021/12/22	11	122.95	13	120.58	123.00	-2	10,098	-0.02%
2021/12/21	11	119.23	10	122.00	118.00	1	10,331	0.01%
2021/12/20	5	119.50	5	120.50	119.50	0	10,405	0.00%
2021/12/16	12	121.04	12	122.67	122.00	0	10,644	0.00%
2021/12/15	0	0.00	26	119.90	120.00	-26	10,704	-0.24%
2021/12/14	2	117.00	0	0.00	114.50	2	10,686	0.02%
2021/12/09	15	128.30	10	129.40	127.00	5	10,708	0.05%
2021/12/08	10	128.00	10	128.50	128.00	0	10,699	0.00%
2021/12/07	6	130.00	0	0.00	124.50	6	10,757	0.06%
2021/12/06	0	0.00	1	128.00	129.00	-1	10,831	-0.01%
2021/12/03	21	131.60	25	130.50	129.00	-4	10,841	-0.04%
2021/12/02	5	125.30	19	125.53	123.00	-14	10,842	-0.13%
2021/12/01	18	123.72	5	125.20	125.50	13	10,958	0.12%
2021/11/30	6	122.67	8	124.06	124.50	-2	11,025	-0.02%
2021/11/29	3	118.83	4	117.38	120.50	-1	11,128	-0.01%
2021/11/26	0	0.00	2	123.50	120.50	-2	11,412	-0.02%
2021/11/25	5	129.10	2	129.00	127.00	3	11,529	0.03%
2021/11/24	1	130.00	22	127.32	127.00	-21	11,797	-0.18%
2021/11/23	10	135.65	18	136.14	131.50	-8	11,998	-0.07%
2021/11/22	13	137.73	11	140.59	136.50	2	12,312	0.02%
2021/11/19	45	144.57	36	144.53	140.00	9	12,403	0.07%
2021/11/18	53	145.83	25	144.70	140.50	28	12,142	0.23%
2021/11/17	38	142.26	42	142.10	146.00	-4	11,811	-0.03%
2021/11/16	16	136.25	13	137.88	133.00	3	11,601	0.03%
2021/11/15	17	136.74	22	137.86	136.50	-5	11,555	-0.04%
2021/11/12	24	135.06	8	135.19	135.50	16	11,433	0.14%
2021/11/11	2	130.75	0	0.00	130.00	2	11,328	0.02%
2021/11/10	9	133.72	21	133.83	133.50	-12	11,322	-0.11%
2021/11/09	15	136.70	15	137.27	131.50	0	11,337	0.00%
2021/11/08	9	131.89	10	132.85	133.00	-1	11,167	-0.01%
2021/11/05	17	132.29	11	133.27	132.00	6	11,161	0.05%
2021/11/04	35	134.81	32	132.88	131.50	3	11,251	0.03%
2021/11/03	9	134.78	30	136.90	134.50	-21	11,166	-0.19%
2021/11/02	91	146.53	109	144.21	136.00	-18	11,109	-0.16%	大賣/
2021/11/01	104	139.05	153	137.03	144.00	-49	10,651	-0.46%	大買/大賣/
2021/10/29	46	132.71	38	133.96	131.00	8	10,290	0.08%
2021/10/28	98	134.90	153	136.97	130.00	-55	10,005	-0.55%	大賣/
2021/10/27	41	136.51	46	136.55	134.50	-5	9,699	-0.05%
2021/10/26	192	138.17	180	137.28	134.50	12	9,469	0.13%	大買/大賣/
2021/10/25	115	138.25	116	138.04	137.00	-1	8,971	-0.01%	大買/大賣/
2021/10/22	69	129.11	72	129.42	134.00	-3	8,461	-0.04%
2021/10/21	83	121.57	85	121.20	122.00	-2	7,869	-0.03%
2021/10/20	18	116.75	25	118.82	118.00	-7	7,514	-0.09%
2021/10/19	5	110.60	4	112.00	112.00	1	7,180	0.01%
2021/10/18	17	111.50	12	112.08	112.00	5	7,079	0.07%
2021/10/15	73	111.40	70	111.27	112.00	3	6,992	0.04%
2021/10/14	83	117.77	64	119.72	109.50	19	6,722	0.28%
2021/10/13	69	114.88	93	116.30	121.50	-24	6,313	-0.38%
2021/10/12	17	113.65	21	114.83	110.50	-4	5,951	-0.07%
2021/10/08	18	109.81	19	110.11	109.00	-1	5,702	-0.02%
2021/10/07	0	0.00	2	107.75	109.50	-2	5,567	-0.04%
2021/10/06	22	102.82	11	103.18	99.90	11	5,618	0.20%
2021/10/05	2	99.95	2	103.25	106.00	0	5,635	0.00%
2021/10/04	12	104.88	14	106.29	102.50	-2	5,575	-0.04%
2021/10/01	3	105.33	20	105.68	106.00	-17	5,494	-0.31%
2021/09/30	8	108.38	6	108.17	112.00	2	5,447	0.04%
2021/09/29	4	106.75	4	107.75	107.00	0	5,394	0.00%
2021/09/28	50	114.87	58	116.07	114.50	-8	5,326	-0.15%
2021/09/27	5	109.20	8	109.81	110.50	-3	5,060	-0.06%
2021/09/24	4	107.13	3	108.00	105.00	1	4,970	0.02%
2021/09/23	43	105.60	42	105.82	105.00	1	4,911	0.02%
2021/09/22	1	98.60	4	103.13	106.50	-3	4,779	-0.06%
2021/09/16	2	98.50	1	98.50	97.00	1	4,817	0.02%
2021/09/14	1	102.00	0	0.00	101.50	1	4,744	0.02%
2021/09/13	1	106.50	1	106.00	106.00	0	4,713	0.00%
2021/09/10	3	103.83	6	104.17	103.50	-3	4,656	-0.06%
2021/09/09	4	106.88	4	106.25	109.00	0	4,558	0.00%
2021/09/08	5	111.00	10	110.90	107.50	-5	4,446	-0.11%
2021/09/07	7	112.07	6	112.17	112.50	1	4,405	0.02%
2021/09/06	7	114.29	8	116.63	119.00	-1	4,258	-0.02%
2021/09/03	4	112.00	2	112.25	111.50	2	4,109	0.05%
2021/09/02	6	114.08	7	114.86	116.00	-1	4,009	-0.02%
2021/09/01	199	117.91	197	118.15	114.00	2	3,853	0.05%	大買/大賣/
2021/08/31	64	113.82	66	113.42	121.00	-2	3,494	-0.06%
2021/08/30	96	115.47	90	115.96	115.00	6	3,323	0.18%
2021/08/27	13	112.92	15	112.53	119.00	-2	2,995	-0.07%
2021/08/26	11	113.14	16	114.16	116.50	-5	2,724	-0.18%
2021/08/25	36	103.63	37	104.65	106.00	-1	2,343	-0.04%
2021/08/24	1	94.30	8	94.76	96.50	-7	2,190	-0.32%
2021/08/23	0	0.00	1	88.00	87.80	-1	2,105	-0.05%
2021/08/20	2	86.75	0	0.00	86.20	2	2,092	0.10%
2021/08/19	2	90.30	4	92.05	90.10	-2	2,048	-0.10%
2021/08/18	1	87.20	5	89.50	91.10	-4	2,022	-0.20%
2021/08/17	2	88.45	2	90.10	85.80	0	1,996	0.00%
2021/08/16	3	89.33	0	0.00	87.50	3	1,954	0.15%
2021/08/13	17	92.12	18	91.28	93.00	-1	1,859	-0.05%
2021/08/12	3	87.17	5	92.40	86.80	-2	1,742	-0.11%
2021/08/11	1	97.00	5	94.84	94.60	-4	1,670	-0.24%
2021/08/10	7	96.99	16	97.58	97.20	-9	1,586	-0.57%
2021/08/09	0	0.00	5	93.36	93.30	-5	1,432	-0.35%
2021/08/06	0	0.00	29	92.16	94.00	-29	1,396	-2.08%
2021/08/05	1	90.40	2	90.50	90.50	-1	1,349	-0.07%
2021/08/04	1	91.60	4	92.00	88.80	-3	1,345	-0.22%
2021/08/03	1	85.10	2	87.70	89.10	-1	1,317	-0.08%
2021/08/02	0	0.00	1	86.20	86.80	-1	1,308	-0.08%
2021/07/30	0	0.00	1	84.70	84.20	-1	1,323	-0.08%
2021/07/29	1	83.50	1	87.00	83.60	0	1,337	0.00%
2021/07/28	2	76.70	0	0.00	82.00	2	1,297	0.15%
2021/07/26	5	80.24	0	0.00	80.40	5	1,320	0.38%
2021/07/23	0	0.00	1	80.60	81.50	-1	1,331	-0.08%
2021/07/21	1	78.00	0	0.00	77.10	1	1,359	0.07%
2021/07/20	1	80.20	2	79.65	78.90	-1	1,376	-0.07%
2021/07/15	2	81.40	2	81.80	82.20	0	1,461	0.00%
2021/07/14	5	81.80	2	81.30	82.10	3	1,500	0.20%
2021/07/13	18	91.30	2	89.45	88.20	16	1,505	1.06%
2021/07/12	0	0.00	5	94.04	98.00	-5	1,470	-0.34%
2021/07/09	1	88.10	0	0.00	89.40	1	1,443	0.07%
2021/07/08	1	90.60	1	90.60	89.00	0	1,495	0.00%
2021/07/07	0	0.00	4	90.83	88.40	-4	1,520	-0.26%
2021/07/06	1	91.70	2	93.40	89.90	-1	1,558	-0.06%
2021/07/05	2	92.80	34	92.28	92.00	-32	1,579	-2.03%
2021/07/02	1	88.80	25	88.78	88.80	-24	1,633	-1.47%
2021/07/01	55	89.66	0	0.00	87.80	55	1,706	3.22%
2021/06/29	1	91.20	4	93.15	89.60	-3	1,854	-0.16%
2021/06/28	27	88.76	27	90.54	90.90	0	1,934	0.00%
2021/06/25	1	85.50	5	85.10	87.80	-4	1,971	-0.20%
2021/06/22	0	0.00	4	75.80	75.80	-4	2,091	-0.19%
2021/06/04	0	0.00	13	75.00	75.00	-13	2,886	-0.45%
2021/06/02	1	76.80	10	77.14	76.30	-9	2,886	-0.31%
2021/06/01	10	76.84	0	0.00	76.50	10	2,916	0.34%
2021/05/25	5	75.50	5	73.34	73.20	0	2,917	0.00%
2021/05/24	5	72.74	5	73.76	76.00	0	2,911	0.00%
2021/05/12	2	73.50	0	0.00	70.00	2	3,182	0.06%
2021/05/05	0	0.00	1	77.20	75.30	-1	3,096	-0.03%
2021/05/03	0	0.00	2	80.20	79.70	-2	3,051	-0.07%
2021/04/29	2	87.40	0	0.00	85.20	2	3,031	0.07%
2021/04/28	0	0.00	1	88.30	87.30	-1	3,019	-0.03%
2021/04/27	2	87.55	2	87.30	85.10	0	2,994	0.00%
2021/04/26	4	87.33	2	88.80	87.10	2	2,977	0.07%
2021/04/23	3	84.53	4	85.25	86.20	-1	2,953	-0.03%
2021/04/22	2	88.35	0	0.00	84.10	2	2,935	0.07%
2021/04/21	6	90.32	2	91.40	89.50	4	2,892	0.14%
2021/04/20	3	89.83	3	90.43	91.60	0	2,845	0.00%
2021/04/19	4	88.20	2	90.00	88.60	2	2,794	0.07%
2021/04/16	4	87.80	7	90.09	89.40	-3	2,749	-0.11%
2021/04/15	1	84.30	2	85.95	86.40	-1	2,688	-0.04%
2021/04/14	1	85.60	0	0.00	83.00	1	2,660	0.04%
2021/04/13	2	86.60	4	86.85	85.50	-2	2,604	-0.08%
2021/04/12	1	87.20	0	0.00	85.50	1	2,574	0.04%
2021/04/09	2	91.10	2	92.65	87.70	0	2,535	0.00%
2021/04/08	6	93.03	2	93.30	90.10	4	2,495	0.16%
2021/04/07	9	91.90	11	91.72	92.60	-2	2,394	-0.08%
2021/04/06	5	89.50	2	91.00	86.70	3	2,328	0.13%
2021/04/01	3	91.97	5	91.68	89.60	-2	2,270	-0.09%
2021/03/31	9	86.72	7	87.09	87.30	2	2,131	0.09%
2021/03/30	13	84.85	14	85.09	84.00	-1	1,987	-0.05%
2021/03/29	2	80.05	0	0.00	80.00	2	1,842	0.11%
2021/03/26	4	78.38	3	79.80	79.80	1	1,793	0.06%
2021/03/25	1	81.90	0	0.00	77.30	1	1,737	0.06%
2021/03/24	1	80.80	0	0.00	81.40	1	1,664	0.06%
2021/03/23	36	92.31	39	93.55	82.70	-3	1,556	-0.19%
2021/03/22	0	0.00	3	88.23	91.70	-3	1,235	-0.24%
2021/03/19	3	81.23	3	81.60	83.40	0	1,158	0.00%
2021/03/18	0	0.00	2	74.15	75.90	-2	1,032	-0.19%
2021/03/17	0	0.00	4	68.65	69.00	-4	959	-0.42%
2021/03/16	2	68.20	7	69.04	68.20	-5	949	-0.53%
2021/03/11	4	66.50	0	0.00	66.40	4	883	0.45%
2021/03/10	4	67.10	7	67.64	65.70	-3	870	-0.34%
2021/03/05	1	62.60	1	64.50	62.50	0	836	0.00%
2021/03/04	0	0.00	1	61.60	61.90	-1	807	-0.12%
2021/02/25	1	65.00	0	0.00	65.20	1	802	0.12%
2021/02/24	6	69.15	0	0.00	66.80	6	791	0.76%
2021/02/22	8	68.40	6	67.55	70.90	2	731	0.27%
2021/02/19	0	0.00	6	63.82	65.70	-6	630	-0.95%
2021/02/17	1	55.50	2	55.90	55.00	-1	542	-0.18%
2021/02/05	2	58.20	0	0.00	57.50	2	597	0.33%
2021/02/03	0	0.00	2	59.45	59.60	-2	567	-0.35%
2021/01/26	1	54.20	0	0.00	53.80	1	487	0.21%
2021/01/06	1	58.40	0	0.00	58.70	1	456	0.22%
2020/12/30	0	0.00	1	61.30	61.50	-1	435	-0.23%
2020/12/29	0	0.00	1	62.50	61.00	-1	437	-0.23%
2020/12/11	2	57.55	2	57.55	57.50	0	384	0.00%
2020/12/09	2	61.20	1	60.00	60.60	1	379	0.26%
2020/12/03	0	0.00	2	61.35	60.30	-2	360	-0.55%
2020/12/02	2	60.90	1	61.10	61.10	1	356	0.28%
2020/11/27	0	0.00	2	62.25	61.00	-2	349	-0.57%
2020/11/20	1	59.20	0	0.00	58.80	1	306	0.33%
2020/11/18	1	59.00	0	0.00	58.90	1	308	0.32%
2020/11/17	1	58.60	0	0.00	57.80	1	305	0.33%
2020/11/13	1	62.80	1	62.00	61.60	0	300	0.00%
2020/10/28	5	51.62	0	0.00	51.80	5	241	2.07%
2020/09/28	0	0.00	2	55.30	55.10	-2	424	-0.47%
2020/09/09	1	58.00	0	0.00	58.50	1	680	0.15%
2020/08/20	2	55.10	0	0.00	55.10	2	819	0.24%
2020/08/18	8	59.54	0	0.00	59.50	8	820	0.97%
2020/08/12	4	59.65	0	0.00	59.60	4	827	0.48%
2020/08/10	2	60.95	0	0.00	61.00	2	832	0.24%
2020/08/07	31	62.26	30	62.28	61.70	1	835	0.12%
2020/08/05	0	0.00	1	64.20	63.80	-1	840	-0.12%
2020/07/28	8	61.26	0	0.00	60.20	8	940	0.85%
2020/07/24	0	0.00	1	64.50	64.90	-1	948	-0.11%
2020/07/20	1	64.50	0	0.00	66.80	1	947	0.11%
2020/07/17	14	65.99	10	66.30	65.30	4	956	0.42%
2020/07/15	10	66.36	0	0.00	66.60	10	964	1.04%
2020/07/14	8	67.94	0	0.00	67.70	8	981	0.81%
2020/07/13	11	68.93	0	0.00	68.50	11	996	1.10%
2020/07/08	0	0.00	1	72.10	71.40	-1	1,038	-0.10%
2020/07/07	1	73.20	0	0.00	70.50	1	1,027	0.10%
2020/07/03	1	69.00	0	0.00	69.90	1	969	0.10%
2020/06/30	3	64.50	0	0.00	65.60	3	925	0.32%
2020/06/29	2	63.95	0	0.00	64.00	2	922	0.22%
2020/06/24	0	0.00	5	66.00	65.90	-5	914	-0.55%
2020/06/23	0	0.00	1	67.80	66.10	-1	910	-0.11%
2020/06/22	1	66.20	0	0.00	66.00	1	885	0.11%
2020/06/19	0	0.00	1	68.00	66.10	-1	885	-0.11%
2020/06/18	0	0.00	7	65.33	65.70	-7	868	-0.81%
2020/06/17	10	67.80	2	66.80	65.10	8	861	0.93%
2020/06/16	2	64.20	2	63.70	63.50	0	805	0.00%
2020/06/12	1	59.10	1	60.50	61.10	0	811	0.00%
2020/06/11	2	62.45	0	0.00	61.60	2	837	0.24%
2020/06/10	1	65.20	0	0.00	64.40	1	852	0.12%
2020/06/09	1	64.00	0	0.00	63.90	1	862	0.12%
2020/06/08	0	0.00	2	66.30	64.40	-2	879	-0.23%
2020/06/05	0	0.00	1	63.80	66.30	-1	857	-0.12%
2020/05/22	1	59.50	0	0.00	59.30	1	820	0.12%
2020/05/12	2	62.50	0	0.00	61.70	2	870	0.23%
2020/05/11	1	62.20	0	0.00	62.60	1	869	0.11%
2020/05/07	2	63.80	0	0.00	64.10	2	854	0.23%
2020/05/06	1	61.70	5	63.22	64.80	-4	825	-0.48%
2020/04/28	0	0.00	1	57.80	58.20	-1	783	-0.13%
2020/04/22	1	55.70	0	0.00	57.20	1	786	0.13%
2020/04/17	2	59.60	0	0.00	58.60	2	765	0.26%
2020/04/15	0	0.00	7	58.07	58.70	-7	743	-0.94%
2020/04/14	2	52.10	1	55.50	55.50	1	696	0.14%
2020/04/10	2	50.95	0	0.00	51.60	2	699	0.29%
2020/04/08	3	52.47	0	0.00	53.00	3	717	0.42%
2020/04/07	2	52.85	6	53.92	51.80	-4	725	-0.55%
2020/03/31	3	45.95	1	45.80	45.40	2	966	0.21%
2020/03/27	2	44.20	0	0.00	43.60	2	982	0.20%
2020/03/24	1	38.20	0	0.00	38.95	1	1,019	0.10%
2020/03/19	3	39.87	0	0.00	38.35	3	1,056	0.28%
2020/03/18	6	45.28	0	0.00	42.60	6	1,069	0.56%
2020/03/17	8	45.91	1	46.00	45.45	7	1,140	0.61%
2020/03/16	1	51.60	0	0.00	50.50	1	1,110	0.09%
2020/03/12	2	61.70	0	0.00	61.60	2	1,077	0.19%
2020/03/09	1	70.80	0	0.00	70.00	1	1,064	0.09%
2020/02/26	0	0.00	8	74.60	74.90	-8	1,043	-0.77%
2020/02/24	1	74.10	0	0.00	74.70	1	1,053	0.09%
2020/02/21	8	76.40	1	77.40	76.20	7	1,057	0.66%
2020/02/18	0	0.00	1	73.40	73.20	-1	1,015	-0.10%
2020/02/17	1	71.60	1	71.70	72.30	0	1,014	0.00%
2020/02/13	0	0.00	1	74.00	73.30	-1	1,019	-0.10%
2020/02/12	0	0.00	2	71.95	72.50	-2	1,019	-0.20%
2020/02/11	2	71.20	2	71.05	71.10	0	1,024	0.00%
2020/02/10	3	69.83	1	70.70	69.70	2	1,031	0.19%
2020/02/05	0	0.00	2	72.15	71.30	-2	1,051	-0.19%
2020/02/04	1	70.40	1	71.90	71.40	0	1,053	0.00%
2020/02/03	2	66.20	2	69.00	69.00	0	1,058	0.00%
2020/01/30	2	71.20	0	0.00	70.90	2	1,054	0.19%
2020/01/20	0	0.00	1	79.10	78.50	-1	1,049	-0.10%
2020/01/09	2	77.50	0	0.00	77.90	2	1,103	0.18%
2020/01/08	0	0.00	2	77.50	77.30	-2	1,100	-0.18%
2020/01/07	1	79.60	2	78.65	79.00	-1	1,098	-0.09%
2020/01/06	5	80.42	11	80.27	79.90	-6	1,110	-0.54%
2020/01/03	0	0.00	1	82.20	82.20	-1	1,106	-0.09%
2020/01/02	1	83.20	1	83.90	83.80	0	1,094	0.00%
2019/12/31	1	83.80	1	83.90	83.60	0	1,088	0.00%
2019/12/30	4	85.05	6	85.73	85.00	-2	1,083	-0.18%
2019/12/27	182	87.87	8	86.00	85.40	174	1,050	16.56%	大買/鉅額交易
2019/12/26	6	85.25	8	84.89	85.90	-2	939	-0.21%
2019/12/25	2	82.00	0	0.00	82.00	2	848	0.24%
2019/12/24	1	81.00	0	0.00	81.40	1	858	0.12%
2019/12/23	1	84.20	0	0.00	81.30	1	864	0.12%
2019/12/20	1	80.80	0	0.00	81.20	1	851	0.12%
2019/12/17	0	0.00	1	82.60	81.60	-1	871	-0.11%
2019/12/16	0	0.00	1	81.70	82.10	-1	864	-0.12%
2019/12/13	0	0.00	3	78.80	81.00	-3	841	-0.36%
2019/12/12	4	83.05	4	84.05	81.10	0	820	0.00%
2019/12/11	0	0.00	1	78.50	78.30	-1	738	-0.14%
2019/12/09	2	79.90	1	81.00	79.50	1	755	0.13%
2019/11/19	0	0.00	1	76.50	76.00	-1	914	-0.11%
2019/11/11	1	74.50	0	0.00	74.50	1	970	0.10%
2019/11/08	7	77.51	0	0.00	77.50	7	974	0.72%
2019/10/29	3	80.27	0	0.00	80.40	3	1,074	0.28%
2019/10/28	1	81.30	0	0.00	81.30	1	1,108	0.09%
2019/10/18	0	0.00	2	83.50	82.20	-2	1,230	-0.16%
2019/10/17	1	80.60	0	0.00	81.70	1	1,217	0.08%
2019/10/15	1	81.00	0	0.00	81.30	1	1,283	0.08%
2019/10/14	0	0.00	1	82.50	82.20	-1	1,329	-0.08%
2019/10/09	1	79.40	0	0.00	79.50	1	1,340	0.07%
2019/10/07	1	80.40	1	80.20	80.40	0	1,426	0.00%
2019/09/27	2	79.95	0	0.00	80.80	2	1,559	0.13%
2019/09/26	3	82.67	0	0.00	82.40	3	1,729	0.17%
2019/09/25	7	83.71	0	0.00	84.40	7	1,757	0.40%
2019/09/23	0	0.00	1	87.30	87.00	-1	1,800	-0.06%
2019/09/11	1	84.50	0	0.00	85.30	1	1,964	0.05%
2019/09/10	2	83.80	0	0.00	83.90	2	1,977	0.10%
2019/09/09	2	85.85	0	0.00	85.20	2	1,980	0.10%
2019/09/04	2	86.65	0	0.00	87.10	2	2,130	0.09%
2019/09/03	0	0.00	1	88.50	86.30	-1	2,179	-0.05%
2019/08/22	5	86.20	5	86.00	85.30	0	2,522	0.00%
2019/08/21	2	83.30	0	0.00	83.50	2	2,500	0.08%
2019/08/16	0	0.00	2	82.60	82.60	-2	2,582	-0.08%
2019/08/15	3	81.27	0	0.00	82.00	3	2,606	0.12%
2019/08/06	2	77.00	2	79.10	83.40	0	2,789	0.00%
2019/08/05	2	82.40	0	0.00	81.20	2	2,828	0.07%
2019/08/02	6	85.58	3	86.57	85.80	3	2,899	0.10%
2019/08/01	3	86.93	0	0.00	87.60	3	2,986	0.10%
2019/07/31	1	86.40	5	89.00	88.60	-4	3,018	-0.13%
2019/07/30	31	88.04	0	0.00	87.60	31	3,061	1.01%
2019/07/29	10	90.89	0	0.00	90.90	10	3,117	0.32%
2019/07/25	2	96.10	0	0.00	95.20	2	3,240	0.06%
2019/07/19	2	95.90	0	0.00	96.20	2	3,392	0.06%
2019/07/18	0	0.00	0.2	95.20	95.00	-0.2	3,484	-0.01%
2019/07/17	0	0.00	2	103.00	99.10	-2	3,520	-0.06%
2019/07/16	0	0.00	4	101.25	102.50	-4	3,537	-0.11%
2019/07/15	0	0.00	2	99.70	99.70	-2	3,569	-0.06%
2019/07/12	1	99.60	2	98.50	99.90	-1	3,658	-0.03%
2019/07/11	3	101.17	1	101.50	98.00	2	3,746	0.05%
2019/07/10	0	0.00	5	98.22	98.00	-5	3,848	-0.13%
2019/07/09	4	97.95	0	0.00	98.10	4	3,900	0.10%
2019/07/05	1	99.80	2	100.95	100.00	-1	4,079	-0.02%
2019/07/04	5	101.60	6	101.25	101.00	-1	4,273	-0.02%
2019/07/03	11	101.50	2	103.00	101.00	9	4,250	0.21%
2019/07/02	0	0.00	4	94.60	97.50	-4	4,181	-0.10%
2019/07/01	0	0.00	3	95.67	94.50	-3	4,230	-0.07%
2019/06/28	1	92.80	1	92.40	92.70	0	4,313	0.00%
2019/06/27	1	93.80	1	93.90	93.40	0	4,701	0.00%
2019/06/26	1	92.20	0	0.00	92.00	1	4,768	0.02%
2019/06/24	1	93.30	2	93.85	93.90	-1	5,059	-0.02%
2019/06/21	4	94.85	2	93.60	93.10	2	5,233	0.04%
2019/06/20	1	94.20	3	95.13	96.00	-2	5,360	-0.04%
2019/06/19	3	93.70	2	93.40	93.70	1	5,531	0.02%
2019/06/18	1	93.00	2	94.20	91.70	-1	5,736	-0.02%
2019/06/17	0	0.00	2	93.00	93.10	-2	6,079	-0.03%
2019/06/14	6	93.33	0	0.00	92.20	6	6,285	0.10%
2019/06/13	1	93.70	4	94.33	93.00	-3	6,533	-0.05%
2019/06/12	0	0.00	2	92.00	91.90	-2	6,974	-0.03%
2019/06/11	3	91.80	0	0.00	91.50	3	7,475	0.04%
2019/06/10	6	92.23	2	92.50	92.00	4	7,718	0.05%
2019/06/03	0	0.00	1	89.30	89.40	-1	7,783	-0.01%
2019/05/31	3	89.10	3	91.07	90.20	0	7,800	0.00%
2019/05/30	0	0.00	2	87.45	86.50	-2	7,816	-0.03%
2019/05/29	2	86.90	1	86.20	86.50	1	7,830	0.01%
2019/05/28	2	87.55	2	88.30	87.10	0	7,848	0.00%
2019/05/27	4	87.00	1	87.30	88.00	3	7,900	0.04%
2019/05/24	6	88.40	4	87.70	86.70	2	7,979	0.03%
2019/05/23	1	87.10	6	85.30	87.10	-5	8,178	-0.06%
2019/05/22	0	0.00	2	89.65	88.10	-2	8,372	-0.02%
2019/05/21	0	0.00	3	89.10	90.50	-3	8,408	-0.04%
2019/05/20	2	87.50	19	87.10	87.80	-17	8,474	-0.20%
2019/05/17	1	89.70	2	90.00	87.00	-1	8,505	-0.01%
2019/05/16	1	90.00	2	91.25	89.50	-1	8,500	-0.01%
2019/05/15	4	90.90	2	92.20	91.20	2	8,522	0.02%
2019/05/14	5	87.04	6	89.83	90.80	-1	8,544	-0.01%
2019/05/13	4	88.43	9	88.34	87.50	-5	8,491	-0.06%
2019/05/10	16	95.17	7.2	93.38	92.10	8.8	8,443	0.10%
2019/05/09	4	94.20	2	100.00	92.00	2	8,369	0.02%
2019/05/08	3	101.00	6	100.33	100.50	-3	8,294	-0.04%
2019/05/07	0	0.00	3	103.17	100.50	-3	8,328	-0.04%
2019/05/03	107	104.37	112	104.86	106.00	-5	8,246	-0.06%	大買/大賣/
2019/05/02	13	98.12	0	0.00	96.60	13	8,138	0.16%
2019/04/30	0	0.00	6	95.78	98.20	-6	8,173	-0.07%
2019/04/29	4	97.33	0	0.00	96.10	4	8,280	0.05%
2019/04/26	2	103.50	0	0.00	100.50	2	8,370	0.02%
2019/04/25	7	100.07	1	99.70	102.00	6	8,373	0.07%
2019/04/24	0	0.00	25	102.96	102.00	-25	8,327	-0.30%
2019/04/23	3	100.83	2	100.00	99.70	1	8,246	0.01%
2019/04/22	20	101.50	20	103.00	103.00	0	8,220	0.00%
2019/04/19	26	103.00	0	0.00	100.50	26	8,219	0.32%
2019/04/18	4	103.88	2	105.50	103.00	2	8,186	0.02%
2019/04/16	5	106.20	26	106.63	106.00	-21	7,996	-0.26%
2019/04/15	2	112.75	0	0.00	113.50	2	7,859	0.03%
2019/04/12	4	113.63	10	113.75	112.50	-6	7,814	-0.08%
2019/04/11	4	119.13	3	118.00	115.00	1	7,750	0.01%
2019/04/10	5	118.40	12	119.04	116.00	-7	7,629	-0.09%
2019/04/09	8	112.50	8	113.75	111.50	0	7,397	0.00%
2019/04/08	8	115.50	1	117.50	112.00	7	7,367	0.10%
2019/04/03	2	112.75	6	114.00	112.00	-4	7,261	-0.06%
2019/04/02	15	114.37	9	115.44	113.00	6	7,189	0.08%
2019/04/01	22	118.05	25	120.00	113.00	-3	7,057	-0.04%
2019/03/29	8	112.31	1	110.50	113.50	7	6,663	0.11%
2019/03/28	6	111.17	21	111.48	109.00	-15	6,621	-0.23%
2019/03/27	11	111.91	12	112.08	110.00	-1	6,447	-0.02%
2019/03/26	7	111.57	2	111.75	111.50	5	6,348	0.08%
2019/03/25	6	110.00	15	105.97	111.00	-9	6,205	-0.15%
2019/03/22	37	112.74	16	111.06	106.50	21	6,051	0.35%
2019/03/21	16	111.63	9	108.94	110.00	7	5,912	0.12%
2019/03/20	25	112.70	16	110.72	108.00	9	5,735	0.16%
2019/03/19	10	108.35	12	107.46	109.00	-2	5,403	-0.04%
2019/03/18	16	110.44	10	109.95	111.50	6	5,199	0.12%
2019/03/15	13	108.85	217	107.00	112.00	-204	4,965	-4.11%	大賣/鉅額交易
2019/03/14	11	99.70	4	102.50	104.00	7	4,423	0.16%
2019/03/13	217	94.48	18	91.46	94.80	199	3,957	5.03%	大買/鉅額交易
2019/03/11	0	0.00	2	80.70	80.50	-2	3,570	-0.06%
2019/03/08	2	81.20	0	0.00	81.20	2	3,698	0.05%
2019/03/07	0	0.00	2	81.70	80.70	-2	3,754	-0.05%
2019/03/06	0	0.00	11	83.85	83.80	-11	3,867	-0.28%
2019/03/05	15	86.33	35	86.30	84.00	-20	3,883	-0.51%
2019/02/27	5	83.50	0	0.00	83.80	5	3,749	0.13%
2019/02/26	1	86.80	6	86.90	84.60	-5	3,799	-0.13%
2019/02/25	26	87.85	20	87.55	87.80	6	3,946	0.15%
2019/02/22	5	87.56	2	88.20	87.10	3	3,894	0.08%
2019/02/21	12	87.07	12	84.36	88.60	0	3,674	0.00%
2019/02/20	2	81.00	0	0.00	80.60	2	3,469	0.06%
2019/02/19	34	80.89	15	81.13	80.60	19	3,443	0.55%
2019/02/18	5	79.90	0	0.00	78.50	5	3,378	0.15%
2019/02/13	0	0.00	5	78.62	78.60	-5	3,387	-0.15%
2019/02/12	1	76.70	2	77.30	76.60	-1	3,367	-0.03%
2019/01/30	2	77.20	0	0.00	76.10	2	3,611	0.06%
2019/01/29	3	76.17	1	76.80	76.00	2	3,778	0.05%
2019/01/25	1	80.80	0	0.00	81.00	1	3,895	0.03%
2019/01/24	2	83.55	2	84.50	80.80	0	3,963	0.00%
2019/01/23	0	0.00	11	82.37	82.80	-11	4,024	-0.27%
2019/01/22	4	83.55	172	83.63	82.00	-168	4,070	-4.13%	大賣/鉅額交易
2019/01/21	177	83.01	13	81.72	84.40	164	4,091	4.01%	大買/鉅額交易
2019/01/18	18	78.72	10	79.51	79.10	8	4,078	0.20%
2019/01/17	6	76.93	16	79.19	74.80	-10	4,118	-0.24%
2019/01/16	1	77.00	2	77.75	77.70	-1	4,172	-0.02%
2019/01/14	6	77.30	8	77.78	77.40	-2	4,198	-0.05%
2019/01/11	5	76.30	3	78.30	75.30	2	4,223	0.05%
2019/01/10	8	75.53	8	76.19	76.00	0	4,202	0.00%
2019/01/09	3	75.60	2	76.20	74.50	1	4,199	0.02%
2019/01/08	1	72.80	0	0.00	72.90	1	4,212	0.02%
2019/01/07	0	0.00	3	72.20	71.80	-3	4,253	-0.07%
2019/01/04	2	67.00	0	0.00	69.00	2	4,311	0.05%
2018/12/27	1	74.60	1	75.40	72.70	0	4,614	0.00%
2018/12/26	1	72.30	1	75.00	72.00	0	4,710	0.00%
2018/12/25	2	73.35	0	0.00	73.80	2	4,850	0.04%
2018/12/24	0	0.00	3	74.73	76.00	-3	4,928	-0.06%
2018/12/21	3	71.43	3	73.47	74.50	0	5,173	0.00%
2018/12/19	0	0.00	12	78.00	77.10	-12	5,247	-0.23%
2018/12/18	1	78.40	1	79.10	76.70	0	5,319	0.00%
2018/12/17	7	78.14	0	0.00	79.00	7	5,365	0.13%
2018/12/14	9	77.58	8	78.00	78.10	1	5,397	0.02%
2018/12/13	5	78.30	12	77.25	76.40	-7	5,375	-0.13%
2018/12/12	8	74.30	5	73.48	74.80	3	5,431	0.06%
2018/12/11	2	71.30	3	71.90	71.20	-1	5,489	-0.02%
2018/12/10	3	69.80	1	70.80	70.20	2	5,668	0.04%
2018/12/07	2	73.05	61	73.97	72.90	-59	5,780	-1.02%
2018/12/06	59	75.11	57	75.51	72.30	2	5,939	0.03%
2018/12/05	0	0.00	40	79.08	79.60	-40	6,149	-0.65%
2018/12/04	8	83.68	0	0.00	82.40	8	6,228	0.13%
2018/12/03	114	84.51	7	83.00	85.00	107	6,234	1.72%	大買/鉅額交易
2018/11/30	0	0.00	6	79.25	78.50	-6	6,178	-0.10%
2018/11/29	7	77.13	6	79.48	76.10	1	6,282	0.02%
2018/11/28	6	76.50	3	76.97	76.00	3	6,234	0.05%
2018/11/27	0	0.00	1	76.60	76.00	-1	6,255	-0.02%
2018/11/23	1	73.80	0	0.00	73.30	1	6,442	0.02%
2018/11/22	73	77.78	74	79.85	77.20	-1	6,430	-0.02%
2018/11/21	0	0.00	1	73.50	73.50	-1	6,318	-0.02%
2018/11/20	0	0.00	2	72.00	73.40	-2	6,351	-0.03%
2018/11/19	1	71.30	1	72.20	72.00	0	6,423	0.00%
2018/11/16	1	70.50	1	73.20	70.50	0	6,522	0.00%
2018/11/15	1	69.90	0	0.00	70.80	1	6,590	0.02%
2018/11/14	1	69.50	0	0.00	69.50	1	6,826	0.01%
2018/11/07	2	71.00	11	72.70	74.70	-9	7,267	-0.12%
2018/11/06	13	72.12	10	75.62	69.60	3	7,287	0.04%
2018/11/05	0	0.00	4	73.58	73.40	-4	7,441	-0.05%
2018/11/02	10	74.12	9	71.29	72.00	1	7,499	0.01%
2018/11/01	8	67.09	7	67.41	69.50	1	7,554	0.01%
2018/10/31	6	62.33	8	63.30	63.40	-2	7,596	-0.03%
2018/10/29	7.2	63.77	0	0.00	63.50	7.2	7,837	0.09%
2018/10/26	19	65.82	0	0.00	63.30	19	8,206	0.23%
2018/10/25	18	68.65	27	73.46	67.90	-9	8,531	-0.11%
2018/10/24	2	69.35	6	70.50	75.40	-4	8,579	-0.05%
2018/10/23	3	68.87	0	0.00	68.60	3	8,644	0.03%
2018/10/22	4	71.65	2	72.80	72.00	2	8,802	0.02%
2018/10/19	6	67.45	10	70.88	71.60	-4	8,932	-0.04%
2018/10/18	8	70.25	0	0.00	69.90	8	9,187	0.09%
2018/10/17	1	71.40	5	72.56	71.40	-4	9,518	-0.04%
2018/10/16	6	70.65	3	71.90	69.60	3	9,898	0.03%
2018/10/15	6	68.92	0	0.00	69.80	6	10,137	0.06%
2018/10/12	29	67.20	3	68.27	68.70	26	10,230	0.25%
2018/10/11	3	66.70	0	0.00	66.60	3	10,222	0.03%
2018/10/09	2	75.15	0	0.00	73.90	2	10,225	0.02%
2018/10/08	10	76.69	5	76.94	77.00	5	10,214	0.05%
2018/10/05	12	79.46	0	0.00	75.50	12	10,248	0.12%
2018/10/04	0	0.00	6	82.28	83.20	-6	10,302	-0.06%
2018/10/03	14	82.69	5	83.60	80.60	9	10,476	0.09%
2018/10/02	10	89.50	6	91.15	87.80	4	10,553	0.04%
2018/10/01	2	90.40	0	0.00	89.80	2	10,536	0.02%
2018/09/28	5	90.10	11	92.04	89.80	-6	10,706	-0.06%
2018/09/27	6	88.30	5	88.52	87.70	1	10,688	0.01%
2018/09/26	11	88.49	4	89.45	87.00	7	10,763	0.07%
2018/09/25	2	86.10	7	89.67	90.10	-5	10,814	-0.05%
2018/09/21	9	84.38	3	87.10	87.10	6	10,870	0.06%
2018/09/19	4	85.73	4	87.95	84.10	0	11,146	0.00%
2018/09/18	14	84.98	17	85.04	85.10	-3	11,141	-0.03%
2018/09/17	22	88.10	15	88.67	87.70	7	11,068	0.06%
2018/09/14	11	85.25	10	85.29	88.40	1	11,037	0.01%
2018/09/13	10	88.52	3	90.43	82.50	7	10,923	0.06%
2018/09/12	8	88.78	3	90.90	88.90	5	10,862	0.05%
2018/09/11	20	92.91	2	95.10	89.10	18	10,730	0.17%
2018/09/10	14	99.86	0	0.00	99.00	14	10,501	0.13%
2018/09/07	1	102.50	2	103.75	103.50	-1	10,436	-0.01%
2018/09/06	1	101.00	9	103.17	107.00	-8	10,422	-0.08%
2018/09/05	10	105.90	1	106.50	103.50	9	10,416	0.09%
2018/09/04	7	110.50	1	110.00	110.00	6	10,441	0.06%
2018/09/03	4	110.13	2	110.00	109.50	2	10,495	0.02%
2018/08/31	3	112.67	4	113.13	113.50	-1	10,709	-0.01%
2018/08/30	4	118.75	1	119.00	119.00	3	10,743	0.03%
2018/08/29	0	0.00	1	120.00	120.00	-1	10,788	-0.01%
2018/08/28	3	116.00	1	118.00	115.00	2	10,951	0.02%
2018/08/27	0	0.00	2	116.50	116.00	-2	10,990	-0.02%
2018/08/24	3	113.00	2	113.00	113.00	1	11,033	0.01%
2018/08/23	4	113.63	2	117.00	114.50	2	11,185	0.02%
2018/08/22	7	114.64	5	115.40	116.00	2	11,279	0.02%
2018/08/21	6	116.00	7	117.79	114.50	-1	11,317	-0.01%
2018/08/20	1	106.00	5	111.00	115.50	-4	11,226	-0.04%
2018/08/17	3	110.33	0	0.00	105.00	3	11,376	0.03%
2018/08/16	1	111.00	5	110.30	110.50	-4	11,402	-0.04%
2018/08/15	4	108.13	3	108.17	109.00	1	11,320	0.01%
2018/08/14	7	110.64	3	110.50	111.50	4	11,342	0.04%
2018/08/13	8	118.75	2	122.75	113.50	6	11,345	0.05%
2018/08/10	7	127.86	4	127.00	126.00	3	11,420	0.03%
2018/08/09	1	124.50	9	126.56	129.00	-8	11,345	-0.07%
2018/08/08	4	127.75	5	128.70	126.00	-1	11,396	-0.01%
2018/08/07	7	126.57	3	126.83	125.00	4	11,266	0.04%
2018/08/06	7	122.50	8	125.25	128.00	-1	11,337	-0.01%
2018/08/03	12	126.46	3	126.50	122.50	9	11,207	0.08%
2018/08/02	4	122.38	10	124.55	127.00	-6	10,984	-0.05%
2018/08/01	11	134.73	59	133.82	123.00	-48	10,537	-0.46%
2018/07/31	3	133.17	9	131.11	136.50	-6	10,083	-0.06%
2018/07/30	7	124.86	9	123.06	124.50	-2	9,853	-0.02%
2018/07/27	8	132.69	13	134.69	131.50	-5	9,674	-0.05%
2018/07/26	13	133.27	9	133.83	131.00	4	9,492	0.04%
2018/07/25	22	134.07	27	135.89	134.50	-5	9,336	-0.05%
2018/07/24	26	130.94	23	131.41	132.00	3	9,032	0.03%
2018/07/23	11	126.41	18	125.17	133.00	-7	8,691	-0.08%
2018/07/20	4	118.00	5	119.30	121.00	-1	8,312	-0.01%
2018/07/19	0	0.00	24	109.79	110.00	-24	8,035	-0.30%
2018/07/18	2	99.80	6	100.75	100.00	-4	7,940	-0.05%
2018/07/17	1	106.00	0.2	105.00	104.00	0.8	7,919	0.01%
2018/07/16	1	106.00	2.4	108.08	105.50	-1.4	7,930	-0.02%
2018/07/13	1	114.00	2	113.50	111.00	-1	7,854	-0.01%
2018/07/12	9	114.39	5	113.00	112.50	4	7,801	0.05%
2018/07/11	2	109.25	5	110.50	110.50	-3	7,706	-0.04%
2018/07/10	2	108.50	7	109.00	110.50	-5	7,546	-0.07%
2018/07/09	2	99.75	2	99.75	100.50	0	7,448	0.00%
2018/07/06	8	104.23	10	102.08	102.50	-2	7,620	-0.03%
2018/07/05	8	103.99	3.1	106.17	97.00	4.9	7,452	0.07%
2018/07/04	3	100.27	2	102.50	102.50	1	7,272	0.01%
2018/07/03	3	108.83	17	103.62	101.50	-14	7,102	-0.20%
2018/07/02	5	112.10	104	112.05	112.50	-99	6,998	-1.41%	大賣/
2018/06/29	105	107.47	2	109.25	108.50	103	6,864	1.50%	大買/鉅額交易
2018/06/28	12	111.33	0	0.00	107.50	12	6,672	0.18%
2018/06/27	6	122.58	1	120.00	119.00	5	6,470	0.08%
2018/06/26	6	122.42	10	121.50	124.00	-4	6,504	-0.06%
2018/06/25	1	115.00	8	119.63	120.00	-7	6,484	-0.11%
2018/06/22	6	124.83	11	128.00	121.50	-5	6,450	-0.08%
2018/06/21	7	134.57	3	140.00	134.50	4	6,383	0.06%
2018/06/20	4	137.50	11	140.77	142.00	-7	6,308	-0.11%
2018/06/19	4	142.38	3	143.33	143.00	1	6,265	0.02%
2018/06/15	10	155.70	2	154.25	144.50	8	6,276	0.13%
2018/06/14	6	156.25	7	158.86	160.50	-1	6,241	-0.02%
2018/06/13	1	158.00	1.6	159.25	159.00	-0.6	6,194	-0.01%
2018/06/12	7	161.36	4	162.50	168.00	3	6,126	0.05%
2018/06/11	4	152.25	4	151.63	153.00	0	5,982	0.00%
2018/06/08	3	151.67	11	149.82	152.50	-8	5,828	-0.14%
2018/06/07	6	138.67	4	135.88	141.00	2	5,542	0.04%
2018/06/06	4	132.00	6	131.17	134.50	-2	5,367	-0.04%
2018/06/05	4	125.63	12	124.13	123.50	-8	5,239	-0.15%
2018/06/04	0	0.00	2	124.00	125.00	-2	5,009	-0.04%
2018/06/01	2	115.00	3	115.50	114.00	-1	4,878	-0.02%
2018/05/31	6	119.83	2	119.25	115.00	4	4,758	0.08%
2018/05/30	1	103.00	8	109.25	115.50	-7	4,525	-0.15%
2018/05/29	1	106.00	3	109.33	105.00	-2	4,326	-0.05%
2018/05/28	2	107.00	3	106.83	108.50	-1	4,203	-0.02%
2018/05/25	11	103.05	1	106.00	102.00	10	4,126	0.24%
2018/05/24	4	97.10	8	96.69	98.10	-4	3,815	-0.10%
2018/05/23	4	87.75	3	89.23	89.20	1	3,716	0.03%
2018/05/22	42	90.59	23	90.08	90.90	19	3,664	0.52%
2018/05/21	6	89.27	8	89.61	89.50	-2	3,557	-0.06%
2018/05/18	2	81.20	8	83.04	86.50	-6	3,371	-0.18%
2018/05/17	2	79.25	20	81.79	78.70	-18	3,142	-0.57%
2018/05/16	0	0.00	7	72.37	76.50	-7	2,915	-0.24%
2018/05/15	2	70.05	0	0.00	69.60	2	2,781	0.07%
2018/05/14	0	0.00	28	68.29	71.00	-28	2,777	-1.01%
2018/05/10	0	0.00	5	60.30	59.20	-5	2,569	-0.19%
2018/05/08	0	0.00	2	58.90	59.00	-2	2,726	-0.07%
2018/05/07	2	59.60	1	59.20	59.30	1	2,784	0.04%
2018/05/03	6	58.03	0	0.00	58.00	6	3,096	0.19%
2018/05/02	5	58.80	0	0.00	58.70	5	3,371	0.15%
2018/04/30	5	58.80	2	58.80	59.50	3	3,473	0.09%
2018/04/27	5	58.92	0	0.00	59.90	5	3,483	0.14%
2018/04/26	8	58.80	0	0.00	58.10	8	3,536	0.23%
2018/04/25	0	0.00	8	62.20	62.70	-8	3,494	-0.23%
2018/04/24	8	63.10	2	61.15	62.40	6	3,476	0.17%
2018/04/23	2	64.90	2	64.00	62.60	0	3,429	0.00%
2018/04/20	3	67.20	12	66.85	65.50	-9	3,379	-0.27%
2018/04/19	5	65.20	4	65.55	66.00	1	3,301	0.03%
2018/04/18	5	65.32	3	64.73	64.60	2	3,285	0.06%
2018/04/17	15	67.99	2	68.30	65.20	13	3,240	0.40%
2018/04/16	5	70.16	2	68.30	68.30	3	3,167	0.09%
2018/04/13	6	68.47	26	67.21	68.80	-20	3,051	-0.66%
2018/04/12	21.1	68.60	12	71.28	67.60	9.1	2,929	0.31%
2018/04/11	0	0.00	10	65.84	67.30	-10	2,688	-0.37%
2018/04/10	0	0.00	4	61.85	61.20	-4	2,661	-0.15%
2018/04/09	1	60.30	0	0.00	60.30	1	2,649	0.04%
2018/04/03	2	60.60	0	0.00	61.30	2	2,653	0.08%
2018/04/02	4	61.75	0	0.00	61.30	4	2,645	0.15%
2018/03/31	0	0.00	2	60.90	61.30	-2	2,648	-0.08%
2018/03/30	7	60.94	0	0.00	60.60	7	2,650	0.26%
2018/03/29	0	0.00	9	65.77	61.40	-9	2,640	-0.34%
2018/03/28	1	62.70	10	63.38	62.60	-9	2,574	-0.35%
2018/03/27	5	62.06	13	63.38	62.10	-8	2,554	-0.31%
2018/03/26	2	59.70	5	60.50	60.60	-3	2,532	-0.12%
2018/03/23	22	59.52	0	0.00	59.60	22	2,529	0.87%
2018/03/22	6	61.85	1	63.20	61.20	5	2,518	0.20%
2018/03/21	1	62.30	14	63.51	62.30	-13	2,510	-0.52%
2018/03/20	9	60.32	0	0.00	60.10	9	2,465	0.37%
2018/03/19	5	61.30	0	0.00	61.00	5	2,484	0.20%
2018/03/15	2	62.10	4	63.13	62.10	-2	2,538	-0.08%
2018/03/14	3	60.80	0	0.00	60.80	3	2,508	0.12%
2018/03/13	8	61.44	3	62.30	61.40	5	2,564	0.19%
2018/03/12	3	60.67	0	0.00	60.90	3	2,591	0.12%
2018/03/09	3	61.67	10	62.49	60.80	-7	2,616	-0.27%
2018/03/08	5	59.46	1	59.90	59.60	4	2,596	0.15%
2018/03/07	7	59.86	3	60.27	59.60	4	2,601	0.15%
2018/03/06	8	59.98	4	60.35	60.00	4	2,612	0.15%
2018/03/05	20	60.85	3	62.53	59.90	17	2,616	0.65%
2018/03/02	5	61.50	10	61.50	62.10	-5	2,612	-0.19%
2018/03/01	2	63.60	1	63.30	63.10	1	2,609	0.04%
2018/02/27	10	64.85	2	62.30	63.90	8	2,604	0.31%
2018/02/26	4	59.78	4	60.15	61.00	0	2,528	0.00%
2018/02/23	6	60.85	3	61.40	60.10	3	2,537	0.12%
2018/02/22	4	59.48	2	60.20	59.80	2	2,603	0.08%
2018/02/21	4	56.80	6	58.57	60.00	-2	2,648	-0.08%
2018/02/12	21	56.16	1	56.80	55.70	20	2,684	0.75%
2018/02/09	1	53.50	3	53.90	57.00	-2	2,874	-0.07%
2018/02/08	9	58.46	0	0.00	56.10	9	2,860	0.31%
2018/02/07	0	0.00	11	60.20	58.90	-11	2,849	-0.39%
2018/02/06	31	58.90	2	60.30	56.20	29	2,850	1.02%
2018/02/05	13	60.88	9	61.68	62.40	4	2,829	0.14%
2018/02/02	6	64.17	0	0.00	63.90	6	2,885	0.21%
2018/02/01	14	65.16	7	66.33	65.20	7	2,905	0.24%
2018/01/31	16	63.89	2	64.30	64.00	14	2,831	0.49%
2018/01/30	13.1	63.94	0	0.00	63.90	13.1	2,848	0.46%
2018/01/29	8.2	66.63	5	66.82	65.00	3.2	2,815	0.11%
2018/01/25	3	61.87	8	62.46	62.50	-5	2,600	-0.19%
2018/01/22	0	0.00	1	52.50	55.70	-1	2,337	-0.04%
2018/01/19	0	0.00	3	51.50	51.50	-3	2,332	-0.13%
2018/01/18	7	50.56	0	0.00	50.30	7	2,351	0.30%
2018/01/16	3	49.90	0	0.00	49.90	3	2,414	0.12%
2018/01/15	4	50.13	0	0.00	49.95	4	2,426	0.16%
2018/01/12	0	0.00	3	51.20	50.30	-3	2,472	-0.12%
2018/01/08	3	50.70	0	0.00	50.60	3	2,661	0.11%
2018/01/02	0	0.00	2	49.60	51.10	-2	2,852	-0.07%