揚明光 (3504)-國泰券商分點個股進出

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－國泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰券商分點個股進出
國泰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
2024/04/29	0	0.00	2	54.30	54.90	-2	1,163	-0.17%
2024/04/16	0	0.00	1	54.60	54.80	-1	1,253	-0.08%
2024/04/09	0	0.00	36	58.47	58.00	-36	1,285	-2.80%
2024/04/08	0	0.00	9	58.72	58.60	-9	1,368	-0.66%
2024/04/03	0	0.00	15	58.53	58.60	-15	1,373	-1.09%
2024/04/01	0	0.00	11	59.62	59.70	-11	1,398	-0.79%
2024/03/29	0	0.00	9	59.68	59.30	-9	1,418	-0.63%
2024/03/28	0	0.00	5	59.30	59.30	-5	1,426	-0.35%
2024/03/27	0	0.00	15	60.03	59.80	-15	1,426	-1.05%
2024/03/26	5	62.30	0	0.00	59.60	5	1,424	0.35%
2024/03/25	1	61.10	0	0.00	61.30	1	1,416	0.07%
2024/03/22	0	0.00	5	60.50	60.80	-5	1,419	-0.35%
2024/03/21	0	0.00	5	60.40	60.30	-5	1,426	-0.35%
2024/03/20	0	0.00	4	62.30	61.00	-4	1,437	-0.28%
2024/03/14	0	0.00	7	60.30	59.50	-7	1,526	-0.46%
2024/03/13	0	0.00	30	59.49	59.50	-30	1,526	-1.97%
2024/03/08	0	0.00	1	61.00	60.80	-1	1,524	-0.07%
2024/03/06	1	64.50	0	0.00	64.50	1	1,513	0.07%
2024/02/27	10	65.94	10	65.00	64.90	0	1,520	0.00%
2024/02/26	5	65.30	10	66.30	65.20	-5	1,537	-0.33%
2024/02/23	1	71.00	1	69.60	69.60	0	1,528	0.00%
2024/02/22	0	0.00	10	71.50	71.40	-10	1,620	-0.62%
2024/02/21	1	71.60	1	71.90	71.80	0	1,641	0.00%
2024/02/20	1	71.80	1	71.50	71.50	0	1,634	0.00%
2024/02/19	0	0.00	26	74.63	74.00	-26	1,602	-1.62%
2024/02/16	1	69.20	1	69.70	70.80	0	1,502	0.00%
2024/02/15	1	69.00	0	0.00	68.80	1	1,484	0.07%
2024/02/05	10	70.90	0	0.00	70.40	10	1,469	0.68%
2024/02/01	28	69.29	0	0.00	68.70	28	1,398	2.00%
2024/01/31	10	69.70	0	0.00	69.80	10	1,390	0.72%
2024/01/29	20	70.43	0.1	70.50	69.60	20	1,373	1.45%
2024/01/26	0.1	70.20	0.2	69.80	69.90	-0.1	1,349	-0.01%
2024/01/25	41.1	70.98	0	0.00	69.90	41.1	1,325	3.10%
2024/01/24	86.1	74.19	0	0.00	71.90	86.1	1,281	6.72%
2024/01/10	0	0.00	125	64.64	65.20	-125	925	-13.51%	大賣/鉅額交易
2024/01/08	0	0.00	25	67.02	65.60	-25	917	-2.73%
2024/01/02	150	71.99	0	0.00	68.70	150	869	17.24%	大買/鉅額交易
2023/12/29	0	0.00	61	67.40	67.60	-61	787	-7.75%
2023/12/27	2	68.30	2	69.00	68.20	0	772	0.00%
2023/12/26	61	68.56	0	0.00	68.60	61	740	8.23%
2023/12/14	0	0.00	0.6	68.00	66.90	-0.6	690	-0.09%
2023/12/13	3.6	67.35	1	66.70	66.70	2.6	650	0.40%
2023/12/11	0	0.00	5	65.40	64.90	-5	592	-0.84%
2023/12/01	2	66.80	0	0.00	67.00	2	594	0.34%
2023/11/30	0	67.20	0	0.00	66.60	0	616	0.01%
2023/11/28	0.1	67.10	2	67.00	67.10	-2	610	-0.32%
2023/11/21	3	71.60	0	0.00	68.70	3	526	0.57%
2023/11/20	0	0.00	1	68.40	68.40	-1	416	-0.24%
2023/09/07	2	64.50	2	65.80	64.50	0	765	0.00%
2023/08/18	0	0.00	0.2	64.40	63.30	-0.2	1,074	-0.02%
2023/08/17	0.2	64.10	0	0.00	64.50	0.2	1,073	0.02%
2023/07/06	1	79.60	1	79.90	79.20	0	1,093	0.00%
2023/07/05	10	79.28	10	80.00	79.10	0	1,084	0.00%
2023/06/15	0	0.00	0.2	78.40	78.00	-0.2	1,103	-0.02%
2023/06/14	5	80.40	0.1	80.10	79.50	4.9	1,091	0.45%
2023/06/12	0	0.00	2	80.40	80.10	-2	1,088	-0.18%
2023/06/07	2	82.00	0	0.00	81.30	2	1,097	0.18%
2023/06/06	5	81.80	0	0.00	81.30	5	1,112	0.45%
2023/06/05	35	88.47	35	89.25	87.00	0	1,069	0.00%
2023/06/02	4	86.50	4	87.70	86.50	0	1,100	0.00%
2023/05/31	4	83.10	4	83.70	83.10	0	1,192	0.00%
2023/05/18	9	79.97	14	80.80	79.50	-5	1,223	-0.41%
2023/05/17	0	0.00	1	82.00	80.80	-1	1,215	-0.08%
2023/04/28	5	76.24	0	0.00	76.60	5	1,393	0.36%
2023/04/25	1	78.60	0	0.00	76.00	1	1,389	0.07%
2023/04/20	0	0.00	5	81.20	80.60	-5	1,366	-0.37%
2023/03/30	20	89.00	0	0.00	88.30	20	1,374	1.46%
2023/03/28	15	85.60	0	0.00	85.20	15	1,360	1.10%
2023/03/10	0	0.00	3	85.70	86.00	-3	1,587	-0.19%
2023/03/07	0	0.00	3	91.90	90.70	-3	1,786	-0.17%
2023/03/06	10	91.17	1	87.00	91.40	9	1,701	0.53%
2023/03/03	10	86.30	12	86.72	85.80	-2	1,584	-0.13%
2023/03/02	2	83.00	0	0.00	84.10	2	1,622	0.12%
2023/03/01	0	0.00	1	84.50	83.50	-1	1,698	-0.06%
2023/02/24	1	83.00	0	0.00	83.10	1	1,720	0.06%
2023/02/23	1	84.70	1	84.40	84.40	0	1,735	0.00%
2023/02/22	1	84.50	1	84.20	84.20	0	1,793	0.00%
2023/02/21	1	87.60	0	0.00	87.60	1	1,967	0.05%
2023/02/13	0	0.00	2	83.80	83.60	-2	2,464	-0.08%
2023/02/07	1	88.20	4	88.00	87.40	-3	2,721	-0.11%
2023/02/06	1	88.30	23	87.98	88.50	-22	2,786	-0.79%
2023/02/03	0	0.00	8	88.70	88.30	-8	2,800	-0.29%
2023/02/02	28	90.58	0	0.00	89.90	28	2,833	0.99%
2023/02/01	0	0.00	1	85.50	86.20	-1	2,752	-0.04%
2023/01/31	2	86.15	2.1	86.46	85.70	-0.1	2,754	0.00%
2023/01/30	1	83.10	0	0.00	83.10	1	2,732	0.04%
2023/01/17	1	82.10	0	0.00	82.10	1	2,740	0.04%
2023/01/16	4	82.45	2	82.10	82.20	2	2,763	0.07%
2023/01/13	0	0.00	1	81.70	81.70	-1	2,786	-0.04%
2023/01/10	0	0.00	1	82.40	82.40	-1	2,827	-0.04%
2023/01/09	2	83.20	36	85.08	83.20	-34	2,845	-1.19%
2023/01/06	0	0.00	1	84.40	84.40	-1	2,872	-0.03%
2023/01/04	38	81.82	0	0.00	81.70	38	2,893	1.31%
2023/01/03	1.1	78.45	0	0.00	78.50	1.1	2,890	0.04%
2022/12/28	0	0.00	1	75.90	75.90	-1	2,974	-0.03%
2022/12/26	1	78.30	2	78.60	78.30	-1	3,037	-0.03%
2022/12/22	0	0.00	3	77.00	76.90	-3	3,141	-0.10%
2022/12/21	3	77.40	3	76.30	76.40	0	3,252	0.00%
2022/12/20	19	76.80	1	76.00	76.00	18	3,309	0.54%
2022/12/19	1	80.00	1	79.10	79.10	0	3,397	0.00%
2022/12/16	0	0.00	3	80.03	80.20	-3	3,476	-0.09%
2022/12/15	1	83.00	1	82.60	82.90	0	3,533	0.00%
2022/12/13	1	83.30	1	82.30	82.30	0	3,591	0.00%
2022/12/12	0	0.00	1	84.60	84.30	-1	3,630	-0.03%
2022/12/09	0	0.00	1	85.70	85.70	-1	3,678	-0.03%
2022/12/08	2	86.90	0	0.00	87.70	2	3,782	0.05%
2022/12/07	0	0.00	1	86.40	86.40	-1	3,919	-0.03%
2022/12/06	1	90.10	1.2	89.48	89.20	-0.2	3,986	0.00%
2022/12/05	0	0.00	24.1	92.83	92.40	-24.1	4,155	-0.58%
2022/12/02	28.3	94.34	2	93.60	93.50	26.3	4,317	0.61%
2022/12/01	1	92.70	37	94.13	92.70	-36	4,479	-0.80%
2022/11/30	35	94.23	4	93.85	93.20	31	5,041	0.61%
2022/11/29	1	91.40	14	90.37	91.40	-13	5,082	-0.26%
2022/11/28	14	91.21	2	90.50	90.70	12	5,776	0.21%
2022/11/25	0	0.00	11	89.39	89.30	-11	6,040	-0.18%
2022/11/24	13	92.33	8	91.30	90.30	5	6,369	0.08%
2022/11/23	15	92.23	16	90.54	89.60	-1	6,451	-0.02%
2022/11/22	2	90.65	3	90.90	90.00	-1	6,420	-0.02%
2022/11/21	3	91.63	1	90.70	90.70	2	6,462	0.03%
2022/11/18	2	93.10	15	93.15	92.70	-13	6,472	-0.20%
2022/11/17	48	93.77	44.1	93.92	93.40	3.9	6,465	0.06%
2022/11/16	22	90.90	7.4	89.28	90.80	14.6	6,363	0.23%
2022/11/15	6.5	92.99	22	92.40	91.10	-15.5	6,365	-0.24%
2022/11/14	26	92.20	5	93.20	93.40	21	6,388	0.33%
2022/11/11	9	92.50	61	92.88	90.10	-52	6,465	-0.80%
2022/11/10	28.1	92.17	35	91.79	90.30	-6.9	6,599	-0.10%
2022/11/09	57	86.59	8	85.45	87.30	49	6,549	0.75%
2022/11/08	13	87.37	2	86.70	84.20	11	6,632	0.17%
2022/11/07	3	84.03	10	84.35	83.60	-7	6,695	-0.10%
2022/11/04	5	82.86	18	83.44	84.00	-13	6,960	-0.19%
2022/11/03	21	83.24	26	81.89	83.60	-5	7,148	-0.07%
2022/11/02	21	79.88	9	79.84	79.60	12	7,138	0.17%
2022/11/01	9	75.56	8	75.10	75.60	1	7,246	0.01%
2022/10/31	16	75.29	52	76.01	74.30	-36	7,570	-0.48%
2022/10/28	2	70.60	48	70.83	69.90	-46	8,134	-0.57%
2022/10/27	41	72.66	6	71.43	73.40	35	8,544	0.41%
2022/10/26	8	71.68	0	0.00	70.80	8	8,609	0.09%
2022/10/25	4	72.38	4	72.13	71.00	0	8,672	0.00%
2022/10/24	6	73.20	10	73.94	72.70	-4	8,780	-0.05%
2022/10/21	6	71.97	2	71.20	71.20	4	8,924	0.04%
2022/10/20	4	74.85	1.1	73.81	73.80	3	9,153	0.03%
2022/10/19	1	77.10	3.1	78.06	75.80	-2.1	9,386	-0.02%
2022/10/18	2.1	76.63	2	78.00	76.70	0.1	9,489	0.00%
2022/10/17	0	0.00	27	74.62	77.30	-27	9,862	-0.27%
2022/10/14	21	78.64	0	0.00	77.30	21	10,055	0.21%
2022/10/13	9	75.13	2	74.10	74.30	7	10,176	0.07%
2022/10/11	0	0.00	2	79.10	79.40	-2	10,525	-0.02%
2022/10/07	0	0.00	1	87.60	86.00	-1	10,988	-0.01%
2022/10/06	1	87.50	0	0.00	87.60	1	11,626	0.01%
2022/10/05	0	0.00	16	89.31	87.20	-16	11,760	-0.14%
2022/10/04	14	87.96	0	0.00	88.60	14	11,954	0.12%
2022/10/03	0	0.00	13	86.24	85.30	-13	12,371	-0.11%
2022/09/30	11	86.68	0	0.00	86.70	11	12,701	0.09%
2022/09/29	12	88.15	11	88.06	85.70	1	12,801	0.01%
2022/09/28	2	91.20	7	87.57	86.80	-5	12,842	-0.04%
2022/09/27	2	93.60	3	94.00	93.50	-1	12,884	-0.01%
2022/09/26	2	97.60	15	96.87	93.00	-13	12,863	-0.10%
2022/09/23	12	102.42	6	105.17	101.00	6	12,819	0.05%
2022/09/22	3	106.17	36	105.89	107.00	-33	12,765	-0.26%
2022/09/21	36	104.00	1	105.00	105.50	35	12,741	0.27%
2022/09/20	3	102.67	37	103.05	103.00	-34	12,779	-0.27%
2022/09/19	25	102.40	7	104.79	102.00	18	12,889	0.14%
2022/09/16	12	103.92	16	103.91	105.00	-4	12,902	-0.03%
2022/09/15	19	105.26	54.1	107.31	104.00	-35.1	12,852	-0.27%
2022/09/14	34.1	104.27	9	104.17	107.00	25.1	12,746	0.20%
2022/09/13	10	106.65	19	106.39	104.00	-9	12,603	-0.07%
2022/09/12	33	106.55	1.1	106.95	107.00	31.9	12,537	0.25%
2022/09/08	13	104.81	7	104.57	103.00	6	12,372	0.05%
2022/09/07	11.1	105.64	12	105.21	104.50	-0.9	12,251	-0.01%
2022/09/06	81	112.48	86.1	114.85	106.50	-5.1	12,153	-0.04%
2022/09/05	27.1	111.33	23	111.22	109.00	4.1	11,556	0.04%
2022/09/02	51	113.19	19.1	112.93	114.00	31.9	11,627	0.27%
2022/09/01	5.1	105.35	7.1	104.27	110.50	-2	10,967	-0.02%
2022/08/31	37.1	101.12	15.3	101.93	100.50	21.8	10,677	0.20%
2022/08/30	35.3	96.51	26.1	96.76	98.60	9.2	10,344	0.09%
2022/08/29	3	89.47	20	89.79	89.70	-17	10,179	-0.17%
2022/08/26	28.1	95.07	0	0.00	94.60	28.1	10,138	0.28%
2022/08/24	0	0.00	10	92.70	92.50	-10	10,039	-0.10%
2022/08/23	0	0.00	14.1	92.78	92.30	-14.1	9,988	-0.14%
2022/08/22	0	0.00	41.4	96.24	95.10	-41.4	9,894	-0.42%
2022/08/19	31.2	101.98	0.1	102.00	99.50	31.2	9,808	0.32%
2022/08/18	47	101.39	62.1	100.33	100.00	-15.1	9,686	-0.16%
2022/08/17	44.1	99.77	24.3	101.21	102.50	19.8	9,540	0.21%
2022/08/16	50.3	99.32	30	100.00	97.70	20.3	9,312	0.22%
2022/08/15	8	97.15	22	96.91	98.40	-14	9,172	-0.15%
2022/08/12	8	100.01	1	97.70	97.70	7	9,051	0.08%
2022/08/11	13	102.33	40.2	101.50	99.70	-27.2	8,925	-0.30%
2022/08/10	62.2	99.83	65	99.46	99.00	-2.8	8,635	-0.03%
2022/08/09	41	96.97	9	97.66	97.00	32	8,374	0.38%
2022/08/08	12	97.48	1.1	96.42	98.00	10.9	8,262	0.13%
2022/08/05	10.1	102.55	9	100.83	100.00	1.1	8,076	0.01%
2022/08/04	7	97.44	6.4	97.59	100.50	0.6	7,732	0.01%
2022/08/03	14.4	97.34	14	96.85	96.50	0.4	7,113	0.01%
2022/08/01	2	93.20	0	0.00	93.20	2	6,616	0.03%
2022/07/29	0	0.00	0.1	92.40	94.00	-0.1	6,544	0.00%
2022/07/28	0	0.00	12.1	90.98	91.90	-12.1	6,424	-0.19%
2022/07/27	6.1	89.52	33	89.93	92.00	-26.9	6,259	-0.43%
2022/07/25	39	96.26	0	0.00	96.80	39	5,768	0.68%
2022/07/22	11	98.05	10	99.07	95.50	1	5,647	0.02%
2022/07/20	0	0.00	1	97.40	94.20	-1	5,045	-0.02%
2022/07/19	6	97.40	5	98.20	94.80	1	4,900	0.02%
2022/07/18	1	96.40	1	95.80	94.80	0	4,647	0.00%
2022/07/15	2	93.20	7	93.20	96.20	-5	4,480	-0.11%
2022/07/14	34	93.10	0	0.00	94.20	34	3,982	0.85%
2022/07/13	0	0.00	7	88.00	92.70	-7	3,320	-0.21%
2022/07/12	0	0.00	8	86.20	84.30	-8	3,159	-0.25%
2022/07/11	17	90.91	10	89.85	87.90	7	2,919	0.24%
2022/07/08	35	82.18	1	86.00	86.30	34	2,462	1.38%
2022/07/07	4	77.20	4	78.50	78.50	0	2,105	0.00%
2022/07/06	17	74.43	59	73.15	71.40	-42	1,957	-2.15%
2022/07/05	50	73.89	9	73.00	74.40	41	1,861	2.20%
2022/07/04	1	70.10	0	0.00	70.60	1	1,707	0.06%
2022/07/01	6	70.53	6	71.12	68.40	0	1,676	0.00%
2022/06/27	5	72.20	5	73.30	73.50	0	1,437	0.00%
2022/06/24	0	0.00	9	63.84	68.00	-9	1,286	-0.70%
2022/06/23	9	62.16	2	61.70	62.40	7	1,226	0.57%
2022/06/22	2	62.00	7	62.46	60.70	-5	1,259	-0.40%
2022/06/21	7	62.91	0	0.00	63.30	7	1,264	0.55%
2022/06/13	3	72.80	3	73.40	71.50	0	996	0.00%
2022/05/12	0	0.00	1	61.70	60.30	-1	927	-0.11%
2022/04/29	0	0.00	6	67.80	64.90	-6	1,022	-0.59%
2022/04/28	6	66.05	0	0.00	66.30	6	1,023	0.59%
2022/04/13	0	0.00	1	73.50	73.80	-1	1,245	-0.08%
2022/04/12	1	71.20	0	0.00	71.40	1	1,257	0.08%
2022/02/22	0	0.00	1	85.60	85.70	-1	2,512	-0.04%
2022/02/15	0	0.00	1	92.00	92.00	-1	3,469	-0.03%
2022/02/09	1	96.30	0	0.00	96.30	1	3,980	0.03%
2022/01/25	1	93.90	1	92.50	92.40	0	4,733	0.00%
2022/01/24	0	0.00	3	95.23	95.00	-3	5,114	-0.06%
2022/01/21	0	0.00	0.1	97.00	95.70	-0.1	5,398	0.00%
2022/01/20	0	0.00	16	98.69	98.70	-16	5,701	-0.28%
2022/01/19	1	99.70	4	100.75	99.70	-3	5,925	-0.05%
2022/01/18	5	103.30	5	101.50	103.50	0	6,456	0.00%
2022/01/17	6	101.07	0	0.00	101.00	6	6,966	0.09%
2022/01/14	0	0.00	7	98.99	99.30	-7	7,533	-0.09%
2022/01/13	5	101.30	2	102.00	103.50	3	7,850	0.04%
2022/01/12	2	104.00	1	101.50	101.50	1	8,153	0.01%
2022/01/11	0	0.00	8	104.88	104.00	-8	8,238	-0.10%
2022/01/10	4	108.00	1	105.50	109.00	3	8,304	0.04%
2022/01/07	0	0.00	6	108.83	108.00	-6	8,565	-0.07%
2022/01/06	3	115.00	0	0.00	115.00	3	8,950	0.03%
2022/01/05	0	0.00	6	113.75	113.50	-6	9,297	-0.06%
2022/01/04	6	117.58	3	118.00	117.50	3	9,544	0.03%
2022/01/03	12	119.08	0	0.00	119.50	12	9,710	0.12%
2021/12/30	0	0.00	1	117.50	117.50	-1	9,742	-0.01%
2021/12/29	0	0.00	3	119.33	120.00	-3	9,768	-0.03%
2021/12/28	0	0.00	24	121.04	119.50	-24	9,830	-0.24%
2021/12/27	25	122.26	0	0.00	122.00	25	9,900	0.25%
2021/12/23	0	0.00	25	120.08	120.50	-25	10,006	-0.25%
2021/12/22	27	123.69	0	0.00	123.00	27	10,098	0.27%
2021/12/21	1	118.50	8	121.88	118.00	-7	10,331	-0.07%
2021/12/20	7	119.07	5	121.00	119.50	2	10,405	0.02%
2021/12/17	10	118.00	11	118.86	119.50	-1	10,469	-0.01%
2021/12/16	5	120.50	12	121.96	122.00	-7	10,644	-0.07%
2021/12/15	25	120.38	1	120.50	120.00	24	10,704	0.22%
2021/12/14	0	0.00	8	117.00	114.50	-8	10,686	-0.07%
2021/12/13	8	123.25	4	124.13	122.50	4	10,672	0.04%
2021/12/10	5	126.00	24	127.23	125.00	-19	10,695	-0.18%
2021/12/09	26	128.50	14	128.50	127.00	12	10,708	0.11%
2021/12/08	20	128.70	13	127.69	128.00	7	10,699	0.07%
2021/12/07	10	127.45	11	125.68	124.50	-1	10,757	-0.01%
2021/12/06	2	127.50	10	130.85	129.00	-8	10,831	-0.07%
2021/12/03	26	132.40	33	130.08	129.00	-7	10,841	-0.06%
2021/12/02	0	0.00	9	125.22	123.00	-9	10,842	-0.08%
2021/12/01	17	125.12	39	123.96	125.50	-22	10,958	-0.20%
2021/11/30	27	124.61	9	122.78	124.50	18	11,025	0.16%
2021/11/29	17	120.26	0	0.00	120.50	17	11,128	0.15%
2021/11/26	5	121.00	0	0.00	120.50	5	11,412	0.04%
2021/11/25	1	127.50	1	128.50	127.00	0	11,529	0.00%
2021/11/24	1	128.00	62	129.00	127.00	-61	11,797	-0.52%
2021/11/23	12	136.13	1	131.50	131.50	11	11,998	0.09%
2021/11/22	50	137.54	0	0.00	136.50	50	12,312	0.41%
2021/11/19	2	143.75	7	149.50	140.00	-5	12,403	-0.04%
2021/11/18	23	148.85	66	144.83	140.50	-43	12,142	-0.35%
2021/11/17	11	143.77	9	141.61	146.00	2	11,811	0.02%
2021/11/16	17	134.56	9	137.06	133.00	8	11,601	0.07%
2021/11/15	6	136.42	31	138.23	136.50	-25	11,555	-0.22%
2021/11/12	27	136.67	4	132.75	135.50	23	11,433	0.20%
2021/11/11	5	130.80	0	0.00	130.00	5	11,328	0.04%
2021/11/10	2	133.25	13	133.54	133.50	-11	11,322	-0.10%
2021/11/09	20	138.83	13	135.62	131.50	7	11,337	0.06%
2021/11/08	14	133.61	4	131.38	133.00	10	11,167	0.09%
2021/11/05	2	132.00	1	131.50	132.00	1	11,161	0.01%
2021/11/04	6	135.50	36	133.82	131.50	-30	11,251	-0.27%
2021/11/03	3	135.17	3	132.33	134.50	0	11,166	0.00%
2021/11/02	53	140.02	92	140.92	136.00	-39	11,109	-0.35%
2021/11/01	36	139.07	11	135.77	144.00	25	10,651	0.23%
2021/10/29	14	136.36	5	134.30	131.00	9	10,290	0.09%
2021/10/28	2	137.50	2	139.25	130.00	0	10,005	0.00%
2021/10/27	17	138.03	56	136.87	134.50	-39	9,699	-0.40%
2021/10/26	96	141.51	104	134.25	134.50	-8	9,469	-0.08%	大賣/
2021/10/25	6	137.92	16	137.50	137.00	-10	8,971	-0.11%
2021/10/22	24.1	129.18	13	126.08	134.00	11.1	8,461	0.13%
2021/10/21	102	123.65	54	121.73	122.00	48	7,869	0.61%	大買/
2021/10/20	4	119.38	10	119.05	118.00	-6	7,514	-0.08%
2021/10/19	0	0.00	1	112.00	112.00	-1	7,180	-0.01%
2021/10/18	2	113.25	0	0.00	112.00	2	7,079	0.03%
2021/10/15	33	111.56	31	111.66	112.00	2	6,992	0.03%
2021/10/14	32	121.25	36	112.85	109.50	-4	6,722	-0.06%
2021/10/13	37	118.59	44	120.50	121.50	-7	6,313	-0.11%
2021/10/12	12	117.04	11	114.64	110.50	1	5,951	0.02%
2021/10/08	15	110.40	17	111.47	109.00	-2	5,702	-0.04%
2021/10/07	18	106.06	0	0.00	109.50	18	5,567	0.32%
2021/10/06	1	99.90	37	100.05	99.90	-36	5,618	-0.64%
2021/10/05	28	103.86	14	100.86	106.00	14	5,635	0.25%
2021/10/04	23	104.67	6	102.33	102.50	17	5,575	0.30%
2021/10/01	0	0.00	13	106.65	106.00	-13	5,494	-0.24%
2021/09/30	13	109.27	8	107.44	112.00	5	5,447	0.09%
2021/09/29	146	108.08	10	107.20	107.00	136	5,394	2.52%	大買/鉅額交易
2021/09/28	5	117.90	10	108.60	114.50	-5	5,326	-0.09%
2021/09/27	13	110.88	5	106.60	110.50	8	5,060	0.16%
2021/09/24	19	106.00	17	106.79	105.00	2	4,970	0.04%
2021/09/23	12	107.96	19	106.76	105.00	-7	4,911	-0.14%
2021/09/22	21	102.43	2	99.25	106.50	19	4,779	0.40%
2021/09/17	0	0.00	18	96.89	97.10	-18	4,789	-0.38%
2021/09/16	24	97.97	8	98.33	97.00	16	4,817	0.33%
2021/09/15	5	99.26	44	99.18	98.00	-39	4,784	-0.82%
2021/09/14	15	103.17	48	101.58	101.50	-33	4,744	-0.70%
2021/09/13	70	106.12	9	104.50	106.00	61	4,713	1.29%
2021/09/10	31	102.79	33	103.89	103.50	-2	4,656	-0.04%
2021/09/09	4	109.00	3	106.83	109.00	1	4,558	0.02%
2021/09/08	9	109.33	13	109.38	107.50	-4	4,446	-0.09%
2021/09/07	5	117.30	11	112.32	112.50	-6	4,405	-0.14%
2021/09/06	8	118.69	12	116.58	119.00	-4	4,258	-0.09%
2021/09/03	1	111.50	16	112.91	111.50	-15	4,109	-0.36%
2021/09/02	14	116.82	27	116.31	116.00	-13	4,009	-0.32%
2021/09/01	46	116.14	34	119.13	114.00	12	3,853	0.31%
2021/08/31	31	116.00	34	113.32	121.00	-3	3,494	-0.09%
2021/08/30	69	116.20	43	115.69	115.00	26	3,323	0.78%
2021/08/27	38	112.50	22	112.77	119.00	16	2,995	0.53%
2021/08/26	29	114.02	55	111.93	116.50	-26	2,724	-0.95%
2021/08/25	34	103.00	38	103.84	106.00	-4	2,343	-0.17%
2021/08/24	45	92.63	2	91.85	96.50	43	2,190	1.96%
2021/08/23	17	87.99	32	87.69	87.80	-15	2,105	-0.71%
2021/08/20	32	86.95	16	88.54	86.20	16	2,092	0.76%
2021/08/19	8	91.55	31	90.11	90.10	-23	2,048	-1.12%
2021/08/18	36	89.29	26	87.94	91.10	10	2,022	0.49%
2021/08/17	21	90.08	5	87.46	85.80	16	1,996	0.80%
2021/08/16	15	87.18	37	88.50	87.50	-22	1,954	-1.13%
2021/08/13	54	92.25	32	92.21	93.00	22	1,859	1.18%
2021/08/12	24	92.58	62	89.93	86.80	-38	1,742	-2.18%
2021/08/11	36	94.69	148	94.55	94.60	-112	1,670	-6.71%	大賣/鉅額交易
2021/08/10	144	97.68	54	95.71	97.20	90	1,586	5.67%	大買/
2021/08/09	56	94.19	43	92.48	93.30	13	1,432	0.91%
2021/08/06	49	93.11	35	92.17	94.00	14	1,396	1.00%
2021/08/05	46	91.30	13	90.85	90.50	33	1,349	2.45%
2021/08/04	24	89.46	55	90.17	88.80	-31	1,345	-2.30%
2021/08/03	52	88.98	28	86.66	89.10	24	1,317	1.82%
2021/08/02	46	86.85	0	0.00	86.80	46	1,308	3.52%
2021/07/30	4	84.10	5	84.18	84.20	-1	1,323	-0.08%
2021/07/29	14	84.25	0	0.00	83.60	14	1,337	1.05%
2021/07/28	5	82.30	42	78.94	82.00	-37	1,297	-2.85%
2021/07/27	43	83.65	0	0.00	81.50	43	1,318	3.26%
2021/07/26	0	0.00	3	80.60	80.40	-3	1,320	-0.23%
2021/07/23	6	81.47	0	0.00	81.50	6	1,331	0.45%
2021/07/21	0	0.00	1	77.70	77.10	-1	1,359	-0.07%
2021/07/20	0	0.00	1	78.70	78.90	-1	1,376	-0.07%
2021/07/19	0	0.00	5	81.30	80.80	-5	1,388	-0.36%
2021/07/16	3	82.77	3	82.93	83.40	0	1,421	0.00%
2021/07/15	1	83.60	12	81.79	82.20	-11	1,461	-0.75%
2021/07/14	11	82.99	12	81.89	82.10	-1	1,500	-0.07%
2021/07/13	2	89.50	62	91.55	88.20	-60	1,505	-3.99%
2021/07/12	70	93.46	16	92.84	98.00	54	1,470	3.67%
2021/07/09	8	88.15	1	89.40	89.40	7	1,443	0.48%
2021/07/08	3	89.67	3	90.80	89.00	0	1,495	0.00%
2021/07/07	0	0.00	1	88.40	88.40	-1	1,520	-0.07%
2021/07/06	0	0.00	112	91.16	89.90	-112	1,558	-7.18%	大賣/鉅額交易
2021/07/05	116	92.92	17	91.07	92.00	99	1,579	6.27%	大買/
2021/07/02	20	90.37	22	89.53	88.80	-2	1,633	-0.12%
2021/07/01	23	91.96	11	89.51	87.80	12	1,706	0.70%
2021/06/30	5	91.90	10	90.71	90.00	-5	1,733	-0.29%
2021/06/29	13	92.90	19	90.87	89.60	-6	1,854	-0.32%
2021/06/28	26	91.02	29	87.81	90.90	-3	1,934	-0.16%
2021/06/25	26	84.57	14	80.79	87.80	12	1,971	0.61%
2021/06/24	16	80.53	4	78.28	79.90	12	1,974	0.61%
2021/06/23	8	78.14	0	0.00	77.80	8	2,016	0.40%
2021/06/18	1	77.20	3	78.17	77.20	-2	2,519	-0.08%
2021/06/17	2	77.45	22	75.83	77.30	-20	2,593	-0.77%
2021/06/16	22	76.49	23	78.68	75.50	-1	2,712	-0.04%
2021/06/15	23	78.30	0	0.00	79.00	23	2,767	0.83%
2021/06/11	0	0.00	1	76.90	76.50	-1	2,772	-0.04%
2021/06/10	3	77.07	3	76.33	76.90	0	2,833	0.00%
2021/06/09	2	75.85	0	0.00	75.70	2	2,835	0.07%
2021/06/08	0	0.00	2	76.70	75.90	-2	2,839	-0.07%
2021/06/07	2	75.80	0	0.00	75.80	2	2,853	0.07%
2021/06/04	0	0.00	3	75.33	75.00	-3	2,886	-0.10%
2021/06/03	2	76.65	0	0.00	76.60	2	2,884	0.07%
2021/06/02	0	0.00	3	76.53	76.30	-3	2,886	-0.10%
2021/06/01	6	79.35	5	76.58	76.50	1	2,916	0.03%
2021/05/31	2	75.25	1	74.60	74.80	1	2,893	0.03%
2021/05/28	1	75.40	4	74.98	74.60	-3	2,899	-0.10%
2021/05/27	2	74.45	20	74.95	74.50	-18	2,904	-0.62%
2021/05/26	28	74.62	0	0.00	74.00	28	2,913	0.96%
2021/05/25	1	73.60	28	74.01	73.20	-27	2,917	-0.93%
2021/05/24	29	75.12	24	72.10	76.00	5	2,911	0.17%
2021/05/21	26	71.69	0	0.00	71.90	26	2,935	0.89%
2021/05/19	1	68.50	0	0.00	70.40	1	3,101	0.03%
2021/05/18	2	68.95	0	0.00	69.30	2	3,125	0.06%
2021/05/17	1	66.20	2	62.40	63.10	-1	3,125	-0.03%
2021/05/14	0	0.00	6	70.58	67.40	-6	3,119	-0.19%
2021/05/13	4	70.23	7	67.89	69.90	-3	3,142	-0.10%
2021/05/12	12	73.68	3	68.03	70.00	9	3,182	0.28%
2021/05/11	0	0.00	2	71.35	71.80	-2	3,155	-0.06%
2021/05/10	0	0.00	7	77.90	78.50	-7	3,139	-0.22%
2021/05/07	8	80.70	2	78.10	80.60	6	3,147	0.19%
2021/05/06	2	75.40	8	76.48	75.20	-6	3,118	-0.19%
2021/05/05	9	78.16	0	0.00	75.30	9	3,096	0.29%
2021/05/04	3	75.40	8	74.73	76.90	-5	3,089	-0.16%
2021/05/03	0	0.00	10	80.46	79.70	-10	3,051	-0.33%
2021/04/29	0	0.00	39	85.31	85.20	-39	3,031	-1.29%
2021/04/28	37	87.91	1	85.60	87.30	36	3,019	1.19%
2021/04/27	0	0.00	23	86.23	85.10	-23	2,994	-0.77%
2021/04/26	26	88.48	2	86.30	87.10	24	2,977	0.81%
2021/04/23	3	85.27	0	0.00	86.20	3	2,953	0.10%
2021/04/22	7	87.30	2	85.30	84.10	5	2,935	0.17%
2021/04/21	10	90.65	52	90.66	89.50	-42	2,892	-1.45%
2021/04/20	54	91.18	10	89.50	91.60	44	2,845	1.55%
2021/04/19	19	90.16	47	87.96	88.60	-28	2,794	-1.00%
2021/04/16	48	89.31	40	87.70	89.40	8	2,749	0.29%
2021/04/15	39	86.82	0	0.00	86.40	39	2,688	1.45%
2021/04/14	2	81.85	30	85.05	83.00	-28	2,660	-1.05%
2021/04/13	31.6	87.48	2	85.75	85.50	29.6	2,604	1.14%
2021/04/12	1	88.50	1	85.90	85.50	0	2,574	0.00%
2021/04/09	2	92.00	7	90.84	87.70	-5	2,535	-0.20%
2021/04/08	12	93.49	5	92.38	90.10	7	2,495	0.28%
2021/04/07	6	89.75	7	91.27	92.60	-1	2,394	-0.04%
2021/04/06	1	90.60	0	0.00	86.70	1	2,328	0.04%
2021/04/01	9	92.98	8	92.93	89.60	1	2,270	0.04%
2021/03/31	1	87.50	1	85.30	87.30	0	2,131	0.00%
2021/03/30	0	0.00	1	83.10	84.00	-1	1,987	-0.05%
2021/03/26	1	76.60	0	0.00	79.80	1	1,793	0.06%
2021/03/25	0	0.00	1	79.10	77.30	-1	1,737	-0.06%
2021/03/24	1	81.60	0	0.00	81.40	1	1,664	0.06%
2021/03/22	1	86.60	50	86.60	91.70	-49	1,235	-3.97%
2021/03/19	50	83.15	0	0.00	83.40	50	1,158	4.32%
2021/03/18	0	0.00	5	73.00	75.90	-5	1,032	-0.48%
2021/03/15	0	0.00	2	65.65	65.80	-2	894	-0.22%
2021/03/11	1	66.40	0	0.00	66.40	1	883	0.11%
2021/03/10	0	0.00	1	68.10	65.70	-1	870	-0.11%
2021/03/04	1	62.60	1	62.50	61.90	0	807	0.00%
2021/02/26	0	0.00	0.5	65.80	64.90	-0.5	818	-0.06%
2021/02/23	0	0.00	0	70.00	68.00	0	768	0.00%
2021/02/22	1	66.50	1	71.50	70.90	0	731	0.00%
2021/02/05	1	58.30	0	0.00	57.50	1	597	0.17%
2021/02/02	2	54.05	0	0.00	54.20	2	511	0.39%
2021/02/01	3	53.93	0	0.00	53.10	3	509	0.59%
2021/01/29	0	0.00	1	55.40	54.40	-1	504	-0.20%
2021/01/26	0	0.00	1	54.80	53.80	-1	487	-0.21%
2021/01/25	1	54.40	0	0.00	54.60	1	485	0.21%
2021/01/18	1	56.70	0	0.00	56.60	1	477	0.21%
2021/01/15	1	57.30	0	0.00	57.20	1	475	0.21%
2021/01/13	5	57.82	0	0.00	58.10	5	469	1.06%
2021/01/08	2	58.00	0	0.00	58.20	2	462	0.43%
2021/01/07	3	59.87	1	59.40	59.20	2	459	0.44%
2021/01/06	0	0.00	1	58.70	58.70	-1	456	-0.22%
2020/12/30	1	61.00	0	0.00	61.50	1	435	0.23%
2020/12/22	0	0.00	1	58.90	56.80	-1	408	-0.24%
2020/12/21	0	0.00	1	58.60	58.60	-1	405	-0.25%
2020/12/17	1	59.40	1	58.80	58.50	0	394	0.00%
2020/12/16	1	57.40	0	0.00	58.20	1	391	0.26%
2020/12/14	1	58.10	0	0.00	57.80	1	384	0.26%
2020/12/07	1	59.90	1	60.00	59.10	0	367	0.00%
2020/12/02	0	0.00	1	59.50	61.10	-1	356	-0.28%
2020/12/01	0	0.00	2	59.05	59.10	-2	348	-0.57%
2020/11/30	0	0.00	1	59.70	59.70	-1	353	-0.28%
2020/11/27	0	0.00	1	61.50	61.00	-1	349	-0.29%
2020/11/23	2	59.70	0	0.00	59.30	2	311	0.64%
2020/11/19	0	0.00	2	58.50	58.60	-2	307	-0.65%
2020/11/16	3	60.33	0	0.00	59.70	3	307	0.97%
2020/11/13	10	60.93	0	0.00	61.60	10	300	3.33%
2020/11/11	3	54.50	0	0.00	54.50	3	222	1.35%
2020/11/09	2	54.25	0	0.00	53.70	2	225	0.89%
2020/11/06	1	53.90	0	0.00	53.30	1	225	0.44%
2020/11/05	2	53.20	0	0.00	53.60	2	228	0.87%
2020/11/03	0	0.00	1	53.60	53.70	-1	234	-0.43%
2020/11/02	0	0.00	2	51.55	50.90	-2	234	-0.85%
2020/10/30	0	0.00	1	51.90	51.90	-1	238	-0.42%
2020/10/28	3	52.40	1	51.70	51.80	2	241	0.83%
2020/10/23	0	0.00	1	54.30	54.50	-1	248	-0.40%
2020/10/22	2	54.60	0	0.00	54.30	2	259	0.77%
2020/10/21	2	54.35	0	0.00	54.40	2	267	0.75%
2020/10/20	5	54.10	0	0.00	54.00	5	273	1.83%
2020/10/19	5	54.70	0	0.00	54.80	5	278	1.80%
2020/10/13	0	0.00	1	54.70	54.30	-1	306	-0.33%
2020/10/12	0	0.00	1	55.80	55.10	-1	310	-0.32%
2020/10/08	0	0.00	2	57.00	56.50	-2	313	-0.64%
2020/09/30	1	55.60	0	0.00	55.30	1	352	0.28%
2020/09/25	0	0.00	1	55.60	54.50	-1	447	-0.22%
2020/09/22	0	0.00	14	57.49	57.50	-14	508	-2.75%
2020/09/21	0	0.00	8	59.21	59.00	-8	516	-1.55%
2020/09/17	0	0.00	5	59.40	59.20	-5	534	-0.93%
2020/09/11	1	57.10	0	0.00	57.00	1	601	0.17%
2020/09/09	0	0.00	1	58.30	58.50	-1	680	-0.15%
2020/09/03	4	61.48	1	61.40	59.50	3	720	0.42%
2020/09/02	0	0.00	1	60.40	60.50	-1	725	-0.14%
2020/08/27	3	59.30	0	0.00	59.10	3	785	0.38%
2020/08/25	2	58.60	0	0.00	58.90	2	803	0.25%
2020/08/20	0	0.00	3	56.47	55.10	-3	819	-0.37%
2020/08/19	2	59.35	0	0.00	59.20	2	819	0.24%
2020/08/17	1	61.20	0	0.00	61.20	1	818	0.12%
2020/08/13	3	60.07	0	0.00	59.60	3	826	0.36%
2020/08/11	0	0.00	1	60.90	60.10	-1	829	-0.12%
2020/07/31	0	0.00	5	62.60	62.60	-5	887	-0.56%
2020/07/30	0	0.00	1	62.20	62.40	-1	940	-0.11%
2020/07/24	0	0.00	1	66.80	64.90	-1	948	-0.11%
2020/07/23	1	67.80	1	68.50	67.00	0	947	0.00%
2020/07/21	2	67.80	2	68.60	67.80	0	949	0.00%
2020/07/16	1	67.00	8	66.58	66.60	-7	961	-0.73%
2020/07/15	1	67.00	0	0.00	66.60	1	964	0.10%
2020/07/13	1	68.80	0	0.00	68.50	1	996	0.10%
2020/07/10	0	0.00	2	68.00	67.60	-2	1,040	-0.19%
2020/07/08	1	71.20	1	72.70	71.40	0	1,038	0.00%
2020/07/07	1	68.80	0	0.00	70.50	1	1,027	0.10%
2020/07/06	4	69.63	0	0.00	69.70	4	983	0.41%
2020/07/03	1	68.30	1	67.80	69.90	0	969	0.00%
2020/07/02	0	0.00	1	68.40	68.80	-1	961	-0.10%
2020/06/30	0	0.00	2	65.85	65.60	-2	925	-0.22%
2020/06/29	1	64.80	1	64.80	64.00	0	922	0.00%
2020/06/18	1	65.40	0	0.00	65.70	1	868	0.12%
2020/06/16	1	63.00	1	63.50	63.50	0	805	0.00%
2020/06/15	0	0.00	1	62.90	62.40	-1	807	-0.12%
2020/06/12	3	59.57	0	0.00	61.10	3	811	0.37%
2020/06/03	1	62.90	1	62.70	62.60	0	843	0.00%
2020/06/02	0	0.00	1	63.00	61.50	-1	837	-0.12%
2020/06/01	3	61.53	2	61.35	61.40	1	829	0.12%
2020/05/29	3	59.80	0	0.00	60.50	3	828	0.36%
2020/05/28	1	61.30	0	0.00	60.50	1	829	0.12%
2020/05/22	0	0.00	1	60.00	59.30	-1	820	-0.12%
2020/05/20	2	59.95	0	0.00	59.90	2	843	0.24%
2020/05/19	3	58.87	0	0.00	59.00	3	850	0.35%
2020/05/18	2	59.10	0	0.00	58.00	2	860	0.23%
2020/05/15	16	59.18	0	0.00	59.00	16	861	1.86%
2020/05/14	5	59.82	0	0.00	59.30	5	862	0.58%
2020/05/13	1	61.40	1	61.90	61.50	0	859	0.00%
2020/05/12	1	61.90	1	62.70	61.70	0	870	0.00%
2020/05/11	1	61.80	0	0.00	62.60	1	869	0.11%
2020/05/07	11	64.32	0	0.00	64.10	11	854	1.29%
2020/05/05	2	58.50	0	0.00	59.00	2	776	0.26%
2020/05/04	0	0.00	1	58.50	58.40	-1	784	-0.13%
2020/04/27	1	58.50	7	58.80	58.20	-6	795	-0.75%
2020/04/23	10	57.70	2	56.50	57.30	8	788	1.01%
2020/04/22	0	0.00	7	57.03	57.20	-7	786	-0.89%
2020/04/21	0	0.00	7	57.69	55.40	-7	775	-0.90%
2020/04/20	0	0.00	1	58.10	58.20	-1	769	-0.13%
2020/04/16	0	0.00	3	57.70	58.60	-3	750	-0.40%
2020/04/15	1	58.20	1	56.80	58.70	0	743	0.00%
2020/04/14	1	51.50	0	0.00	55.50	1	696	0.14%
2020/04/08	0	0.00	1	52.70	53.00	-1	717	-0.14%
2020/03/17	2	46.38	1	45.45	45.45	1	1,140	0.09%
2020/03/16	0	0.00	1	50.90	50.50	-1	1,110	-0.09%
2020/03/13	0	0.00	2	55.50	56.10	-2	1,089	-0.18%
2020/03/12	0	0.00	10	64.54	61.60	-10	1,077	-0.93%
2020/03/11	1	68.40	1	69.00	68.40	0	1,055	0.00%
2020/03/10	0	0.00	3	70.13	72.00	-3	1,072	-0.28%
2020/03/09	0	0.00	5	70.48	70.00	-5	1,064	-0.47%
2020/03/06	0	0.00	6	74.77	74.20	-6	1,057	-0.57%
2020/03/05	4	75.33	0	0.00	75.20	4	1,064	0.38%
2020/03/04	1	72.90	2	74.50	74.50	-1	1,060	-0.09%
2020/03/03	3	73.33	3	73.83	73.60	0	1,057	0.00%
2020/03/02	10	71.29	1	71.40	71.40	9	1,057	0.85%
2020/02/27	0	0.00	27	73.90	71.20	-27	1,051	-2.57%
2020/02/26	4	75.00	0	0.00	74.90	4	1,043	0.38%
2020/02/24	0	0.00	1	74.70	74.70	-1	1,053	-0.09%
2020/02/21	1	77.20	4	77.00	76.20	-3	1,057	-0.28%
2020/02/20	4	74.35	2	74.75	75.30	2	1,032	0.19%
2020/02/19	2	75.00	1	75.30	74.80	1	1,024	0.10%
2020/02/18	0	0.00	1	73.00	73.20	-1	1,015	-0.10%
2020/02/17	0	0.00	1	72.30	72.30	-1	1,014	-0.10%
2020/02/14	1	73.20	1	73.00	73.20	0	1,013	0.00%
2020/02/12	1	72.50	0	0.00	72.50	1	1,019	0.10%
2020/02/11	0	0.00	3	71.03	71.10	-3	1,024	-0.29%
2020/02/10	3	69.53	0	0.00	69.70	3	1,031	0.29%
2020/02/06	4	72.03	0	0.00	72.10	4	1,050	0.38%
2020/02/05	6	71.57	11	71.95	71.30	-5	1,051	-0.48%
2020/02/04	5	71.44	2	70.65	71.40	3	1,053	0.28%
2020/02/03	3	67.13	7	67.61	69.00	-4	1,058	-0.38%
2020/01/31	2	71.20	0	0.00	71.30	2	1,051	0.19%
2020/01/30	0	0.00	6	72.25	70.90	-6	1,054	-0.57%
2020/01/17	1	78.00	1	79.10	78.00	0	1,056	0.00%
2020/01/16	1	79.10	2	79.00	79.00	-1	1,072	-0.09%
2020/01/15	0	0.00	2	79.10	79.00	-2	1,074	-0.19%
2020/01/14	1	78.80	0	0.00	78.80	1	1,074	0.09%
2020/01/09	2	78.10	0	0.00	77.90	2	1,103	0.18%
2020/01/08	0	0.00	2	77.80	77.30	-2	1,100	-0.18%
2020/01/07	0	0.00	1	80.90	79.00	-1	1,098	-0.09%
2020/01/03	1	82.40	3	82.43	82.20	-2	1,106	-0.18%
2020/01/02	0	0.00	1	83.80	83.80	-1	1,094	-0.09%
2019/12/30	1	85.00	9	85.67	85.00	-8	1,083	-0.74%
2019/12/27	7	87.99	58	87.40	85.40	-51	1,050	-4.85%
2019/12/26	64	84.30	11	83.98	85.90	53	939	5.64%
2019/12/25	12	82.15	2	81.65	82.00	10	848	1.18%
2019/12/24	1	82.20	7	81.47	81.40	-6	858	-0.70%
2019/12/23	8	82.99	2	82.35	81.30	6	864	0.69%
2019/12/20	8	81.20	1	81.80	81.20	7	851	0.82%
2019/12/19	4	81.18	1	81.80	80.70	3	855	0.35%
2019/12/18	8	81.46	1	81.70	81.40	7	870	0.80%
2019/12/13	1	78.90	4	81.00	81.00	-3	841	-0.36%
2019/12/12	8	82.46	1	83.40	81.10	7	820	0.85%
2019/12/06	0	0.00	5	80.82	79.50	-5	761	-0.66%
2019/12/05	7	81.43	4	81.20	80.60	3	763	0.39%
2019/12/04	3	78.47	9	78.21	78.50	-6	763	-0.79%
2019/12/03	4	79.38	9	78.64	78.50	-5	784	-0.64%
2019/12/02	12	78.23	0	0.00	78.90	12	794	1.51%
2019/11/29	2	78.30	2	78.10	77.60	0	825	0.00%
2019/11/28	1	78.60	3	78.57	78.30	-2	836	-0.24%
2019/11/27	5	78.96	0	0.00	78.60	5	848	0.59%
2019/11/25	0	0.00	1	78.10	78.10	-1	878	-0.11%
2019/11/21	3	77.23	10	76.28	78.00	-7	890	-0.79%
2019/11/20	10	77.20	0	0.00	77.40	10	884	1.13%
2019/11/19	0	0.00	1	76.00	76.00	-1	914	-0.11%
2019/11/15	0	0.00	2	74.30	75.50	-2	931	-0.21%
2019/11/14	2	74.60	1	74.60	74.60	1	949	0.11%
2019/11/12	2	75.00	0	0.00	75.00	2	969	0.21%
2019/11/11	0	0.00	1	74.50	74.50	-1	970	-0.10%
2019/11/06	1	80.20	1	80.00	80.00	0	1,003	0.00%
2019/11/05	2	81.45	1	82.20	81.20	1	1,018	0.10%
2019/11/04	1	81.40	2	81.20	81.20	-1	1,032	-0.10%
2019/11/01	1	81.60	7	80.16	81.00	-6	1,048	-0.57%
2019/10/31	3	80.60	0	0.00	79.30	3	1,055	0.28%
2019/10/30	0	0.00	1	80.90	80.90	-1	1,059	-0.09%
2019/10/28	0	0.00	5	81.42	81.30	-5	1,108	-0.45%
2019/10/25	0	0.00	3	82.80	82.90	-3	1,150	-0.26%
2019/10/24	6	84.23	5	84.28	84.50	1	1,163	0.09%
2019/10/21	0	0.00	1	82.80	82.80	-1	1,213	-0.08%
2019/10/18	2	83.00	4	82.55	82.20	-2	1,230	-0.16%
2019/10/17	3	81.90	0	0.00	81.70	3	1,217	0.25%
2019/10/16	1	80.60	2	80.80	80.90	-1	1,245	-0.08%
2019/10/15	0	0.00	2	81.40	81.30	-2	1,283	-0.16%
2019/10/14	8	81.94	0	0.00	82.20	8	1,329	0.60%
2019/10/09	0	0.00	10	78.91	79.50	-10	1,340	-0.75%
2019/10/08	1	80.40	0	0.00	80.20	1	1,372	0.07%
2019/10/07	0	0.00	1	80.40	80.40	-1	1,426	-0.07%
2019/10/04	2	80.80	1	82.10	80.60	1	1,437	0.07%
2019/10/03	2	81.20	2	81.20	81.10	0	1,445	0.00%
2019/10/02	2	82.10	6	81.75	82.30	-4	1,467	-0.27%
2019/10/01	7	82.16	5	81.90	82.30	2	1,505	0.13%
2019/09/27	1	81.60	1	80.80	80.80	0	1,559	0.00%
2019/09/26	0	0.00	3	82.27	82.40	-3	1,729	-0.17%
2019/09/25	1	83.80	12	84.40	84.40	-11	1,757	-0.63%
2019/09/24	12	86.65	5	87.00	86.50	7	1,796	0.39%
2019/09/23	7	87.40	1	86.20	87.00	6	1,800	0.33%
2019/09/20	1	84.70	10	85.40	84.70	-9	1,827	-0.49%
2019/09/19	9	85.91	1	86.90	86.00	8	1,826	0.44%
2019/09/17	0	0.00	18	86.57	85.60	-18	1,841	-0.98%
2019/09/16	17	86.46	2	86.40	86.50	15	1,890	0.79%
2019/09/12	1	86.50	0	0.00	86.50	1	1,928	0.05%
2019/09/10	0	0.00	18	83.99	83.90	-18	1,977	-0.91%
2019/09/09	0	0.00	1	85.20	85.20	-1	1,980	-0.05%
2019/09/06	1	86.40	3	88.73	87.00	-2	2,000	-0.10%
2019/09/05	12	87.61	1	87.50	87.40	11	2,120	0.52%
2019/09/04	2	87.20	5	86.48	87.10	-3	2,130	-0.14%
2019/09/03	8	88.09	0	0.00	86.30	8	2,179	0.37%
2019/08/29	1	84.00	0	0.00	83.60	1	2,241	0.04%
2019/08/28	1	85.50	4	85.00	85.10	-3	2,308	-0.13%
2019/08/26	0	0.00	2	82.30	81.80	-2	2,496	-0.08%
2019/08/23	0	0.00	2	85.00	84.40	-2	2,510	-0.08%
2019/08/22	4	85.50	0	0.00	85.30	4	2,522	0.16%
2019/08/21	0	0.00	3	83.33	83.50	-3	2,500	-0.12%
2019/08/20	9	84.04	0	0.00	84.00	9	2,526	0.36%
2019/08/19	4	83.30	15	83.34	83.20	-11	2,567	-0.43%
2019/08/16	12	82.47	0	0.00	82.60	12	2,582	0.46%
2019/08/15	0	0.00	2	81.30	82.00	-2	2,606	-0.08%
2019/08/14	1	81.50	0	0.00	81.50	1	2,640	0.04%
2019/08/13	2	81.00	2	81.25	81.00	0	2,662	0.00%
2019/08/12	1	82.60	1	82.50	82.60	0	2,694	0.00%
2019/08/08	11	82.24	5	82.10	82.50	6	2,713	0.22%
2019/08/07	0	0.00	18	81.83	80.20	-18	2,737	-0.66%
2019/08/06	19	82.88	2	79.00	83.40	17	2,789	0.61%
2019/08/05	0	0.00	9	81.21	81.20	-9	2,828	-0.32%
2019/08/02	0	0.00	2	85.75	85.80	-2	2,899	-0.07%
2019/08/01	1	87.00	5	86.74	87.60	-4	2,986	-0.13%
2019/07/31	5	88.10	1	88.30	88.60	4	3,018	0.13%
2019/07/30	2	87.00	4	87.53	87.60	-2	3,061	-0.07%
2019/07/29	4	90.78	5	91.06	90.90	-1	3,117	-0.03%
2019/07/26	1	94.10	1	94.80	94.10	0	3,228	0.00%
2019/07/25	1	97.30	6	97.08	95.20	-5	3,240	-0.15%
2019/07/24	7	97.19	2	96.00	96.00	5	3,256	0.15%
2019/07/23	0	0.00	2	95.00	94.90	-2	3,290	-0.06%
2019/07/22	0	0.00	7	95.09	94.10	-7	3,343	-0.21%
2019/07/19	13	95.88	10	96.00	96.20	3	3,392	0.09%
2019/07/18	0	0.00	12	97.68	95.00	-12	3,484	-0.34%
2019/07/17	7	102.21	40	101.15	99.10	-33	3,520	-0.94%
2019/07/16	9	101.67	1	100.00	102.50	8	3,537	0.23%
2019/07/15	6	100.53	6	100.15	99.70	0	3,569	0.00%
2019/07/12	9	100.36	31	98.81	99.90	-22	3,658	-0.60%
2019/07/11	34	100.93	1	101.00	98.00	33	3,746	0.88%
2019/07/09	1	97.90	22	98.28	98.10	-21	3,900	-0.54%
2019/07/08	1	98.20	2	98.85	98.20	-1	3,971	-0.03%
2019/07/05	0	0.00	6	101.00	100.00	-6	4,079	-0.15%
2019/07/04	8	101.94	14	101.68	101.00	-6	4,273	-0.14%
2019/07/03	51	101.98	10	102.00	101.00	41	4,250	0.96%
2019/07/02	3	96.80	2	95.50	97.50	1	4,181	0.02%
2019/07/01	9	95.61	0	0.00	94.50	9	4,230	0.21%
2019/06/28	0	0.00	2	92.85	92.70	-2	4,313	-0.05%
2019/06/27	5	93.80	0	0.00	93.40	5	4,701	0.11%
2019/06/25	0	0.00	4	91.40	91.70	-4	4,955	-0.08%
2019/06/24	7	93.67	0	0.00	93.90	7	5,059	0.14%
2019/06/21	0	0.00	25	95.66	93.10	-25	5,233	-0.48%
2019/06/20	43	95.41	20	95.25	96.00	23	5,360	0.43%
2019/06/19	8	93.39	0	0.00	93.70	8	5,531	0.14%
2019/06/18	2	92.10	6	92.08	91.70	-4	5,736	-0.07%
2019/06/17	5	92.60	1	92.80	93.10	4	6,079	0.07%
2019/06/14	0	0.00	5	93.10	92.20	-5	6,285	-0.08%
2019/06/13	7	95.03	4	93.63	93.00	3	6,533	0.05%
2019/06/11	2	92.60	1	91.50	91.50	1	7,475	0.01%
2019/06/10	5	92.08	0	0.00	92.00	5	7,718	0.06%
2019/06/06	3	88.83	4	89.15	90.00	-1	7,860	-0.01%
2019/06/05	1	89.70	6	89.83	89.60	-5	7,841	-0.06%
2019/06/04	4	91.50	4	91.85	89.40	0	7,829	0.00%
2019/06/03	1	88.50	9	89.10	89.40	-8	7,783	-0.10%
2019/05/31	8	91.61	13	93.45	90.20	-5	7,800	-0.06%
2019/05/30	1	86.60	1	87.90	86.50	0	7,816	0.00%
2019/05/29	1	86.00	5	86.38	86.50	-4	7,830	-0.05%
2019/05/28	2	87.10	1	87.60	87.10	1	7,848	0.01%
2019/05/27	2	87.35	5	87.10	88.00	-3	7,900	-0.04%
2019/05/24	6	87.60	5	86.48	86.70	1	7,979	0.01%
2019/05/23	2	85.80	7	86.24	87.10	-5	8,178	-0.06%
2019/05/22	2	89.95	4	88.88	88.10	-2	8,372	-0.02%
2019/05/21	10	90.59	1	88.70	90.50	9	8,408	0.11%
2019/05/20	6	87.03	3	87.63	87.80	3	8,474	0.04%
2019/05/17	2	89.45	6	87.77	87.00	-4	8,505	-0.05%
2019/05/16	2	89.65	2	90.60	89.50	0	8,500	0.00%
2019/05/15	0	0.00	8	91.79	91.20	-8	8,522	-0.09%
2019/05/14	18	87.97	2	88.30	90.80	16	8,544	0.19%
2019/05/13	4	89.38	22	89.58	87.50	-18	8,491	-0.21%
2019/05/10	23	95.17	4	91.65	92.10	19	8,443	0.23%
2019/05/09	4	95.85	39	94.68	92.00	-35	8,369	-0.42%
2019/05/08	0	0.00	2	100.50	100.50	-2	8,294	-0.02%
2019/05/07	2	103.75	7	102.71	100.50	-5	8,328	-0.06%
2019/05/06	6	102.92	22	102.48	101.00	-16	8,296	-0.19%
2019/05/03	34	103.71	6	104.33	106.00	28	8,246	0.34%
2019/05/02	0	0.00	9	97.02	96.60	-9	8,138	-0.11%
2019/04/30	16	97.39	3	96.33	98.20	13	8,173	0.16%
2019/04/29	7	100.20	52	98.74	96.10	-45	8,280	-0.54%
2019/04/26	33	102.20	12	100.38	100.50	21	8,370	0.25%
2019/04/25	20	101.66	40	101.01	102.00	-20	8,373	-0.24%
2019/04/24	64	101.91	10	101.65	102.00	54	8,327	0.65%
2019/04/23	6	100.43	42	100.14	99.70	-36	8,246	-0.44%
2019/04/22	39	101.19	9	101.04	103.00	30	8,220	0.36%
2019/04/19	25	103.52	65	101.26	100.50	-40	8,219	-0.49%
2019/04/18	13	106.46	68	104.63	103.00	-55	8,186	-0.67%
2019/04/17	57	106.84	39	106.72	107.00	18	8,114	0.22%
2019/04/16	10	106.40	39	108.36	106.00	-29	7,996	-0.36%
2019/04/15	53	113.54	15	113.97	113.50	38	7,859	0.48%
2019/04/12	23	115.70	8	115.44	112.50	15	7,814	0.19%
2019/04/11	18	117.44	137	119.43	115.00	-119	7,750	-1.54%	大賣/鉅額交易
2019/04/10	201	119.13	56	118.67	116.00	145	7,629	1.90%	大買/鉅額交易
2019/04/09	1	113.00	45	113.07	111.50	-44	7,397	-0.59%
2019/04/08	50	116.10	9	114.00	112.00	41	7,367	0.56%
2019/04/03	0	0.00	40	112.91	112.00	-40	7,261	-0.55%
2019/04/02	10	113.80	111	115.06	113.00	-101	7,189	-1.40%	大賣/鉅額交易
2019/04/01	180	119.78	109	118.01	113.00	71	7,057	1.01%	大買/大賣/
2019/03/29	66	112.36	31	111.26	113.50	35	6,663	0.53%
2019/03/28	40	113.03	66	112.27	109.00	-26	6,621	-0.39%
2019/03/27	13	112.12	5	110.70	110.00	8	6,447	0.12%
2019/03/26	27	111.02	64	112.58	111.50	-37	6,348	-0.58%
2019/03/25	60	108.35	25	104.08	111.00	35	6,205	0.56%
2019/03/22	51	110.82	86	111.15	106.50	-35	6,051	-0.58%
2019/03/21	96	108.89	40	108.04	110.00	56	5,912	0.95%
2019/03/20	54	111.84	39	112.06	108.00	15	5,735	0.26%
2019/03/19	51	108.59	13	108.65	109.00	38	5,403	0.70%
2019/03/18	22	111.93	39	109.37	111.50	-17	5,199	-0.33%
2019/03/15	57	108.48	80	107.42	112.00	-23	4,965	-0.46%
2019/03/14	104	101.05	52	99.61	104.00	52	4,423	1.18%	大買/
2019/03/13	62	90.75	9	89.48	94.80	53	3,957	1.34%
2019/03/12	21	85.00	8	82.71	86.20	13	3,691	0.35%
2019/03/11	9	81.31	8	81.11	80.50	1	3,570	0.03%
2019/03/08	9	80.77	3	80.97	81.20	6	3,698	0.16%
2019/03/07	1	83.90	11	80.78	80.70	-10	3,754	-0.27%
2019/03/06	3	84.40	26	84.10	83.80	-23	3,867	-0.59%
2019/03/05	32	87.00	9	85.38	84.00	23	3,883	0.59%
2019/03/04	5	84.60	2	84.70	83.00	3	3,747	0.08%
2019/02/27	2	82.30	4	83.48	83.80	-2	3,749	-0.05%
2019/02/26	1	84.60	33	87.02	84.60	-32	3,799	-0.84%
2019/02/25	25	88.48	21	87.15	87.80	4	3,946	0.10%
2019/02/22	29	86.84	63	88.54	87.10	-34	3,894	-0.87%
2019/02/21	78	85.88	14	86.01	88.60	64	3,674	1.74%
2019/02/20	14	81.87	77	81.85	80.60	-63	3,469	-1.82%
2019/02/19	55	81.24	40	79.86	80.60	15	3,443	0.44%
2019/02/18	69	78.92	3	78.83	78.50	66	3,378	1.95%
2019/02/15	3	78.90	20	78.23	76.60	-17	3,365	-0.51%
2019/02/14	15	80.30	24	79.18	79.50	-9	3,384	-0.27%
2019/02/13	49	79.07	6	78.10	78.60	43	3,387	1.27%
2019/02/12	6	77.05	7	76.86	76.60	-1	3,367	-0.03%
2019/02/11	4	76.35	4	75.90	76.00	0	3,457	0.00%
2019/01/29	3	77.00	19	77.02	76.00	-16	3,778	-0.42%
2019/01/28	10	78.21	17	77.36	76.90	-7	3,823	-0.18%
2019/01/25	10	81.91	2	81.00	81.00	8	3,895	0.21%
2019/01/24	5	81.78	15	82.59	80.80	-10	3,963	-0.25%
2019/01/23	15	83.20	10	83.00	82.80	5	4,024	0.12%
2019/01/22	16	82.92	15	83.25	82.00	1	4,070	0.02%
2019/01/21	23	82.72	26	80.75	84.40	-3	4,091	-0.07%
2019/01/18	27	79.90	58	75.67	79.10	-31	4,078	-0.76%
2019/01/17	80	80.21	43	75.88	74.80	37	4,118	0.90%
2019/01/16	15	77.89	20	77.40	77.70	-5	4,172	-0.12%
2019/01/15	8	77.44	65	77.49	77.20	-57	4,183	-1.36%
2019/01/14	43	77.00	46	76.58	77.40	-3	4,198	-0.07%
2019/01/11	64	78.28	84	76.98	75.30	-20	4,223	-0.47%
2019/01/10	76	76.40	33	75.15	76.00	43	4,202	1.02%
2019/01/09	59	75.73	1	74.80	74.50	58	4,199	1.38%
2019/01/08	2	72.90	32	72.01	72.90	-30	4,212	-0.71%
2019/01/07	38	71.88	1	72.70	71.80	37	4,253	0.87%
2019/01/04	37	68.82	4	68.35	69.00	33	4,311	0.77%
2019/01/03	2	71.75	31	71.19	70.00	-29	4,353	-0.67%
2019/01/02	4	73.85	11	73.86	72.80	-7	4,446	-0.16%
2018/12/28	6	73.55	2	73.20	73.20	4	4,500	0.09%
2018/12/27	3	73.13	7	73.90	72.70	-4	4,614	-0.09%
2018/12/26	15	74.77	14	72.53	72.00	1	4,710	0.02%
2018/12/25	0	0.00	20	72.94	73.80	-20	4,850	-0.41%
2018/12/24	8	75.46	1	74.20	76.00	7	4,928	0.14%
2018/12/22	41	73.55	4	72.95	73.60	37	4,962	0.75%
2018/12/21	16	72.23	6	71.23	74.50	10	5,173	0.19%
2018/12/20	6	73.30	32	73.54	73.10	-26	5,203	-0.50%
2018/12/19	14	77.62	42	77.90	77.10	-28	5,247	-0.53%
2018/12/18	53	79.80	23	77.81	76.70	30	5,319	0.56%
2018/12/17	7	77.71	23	77.96	79.00	-16	5,365	-0.30%
2018/12/14	25	78.94	4	78.35	78.10	21	5,397	0.39%
2018/12/13	6	76.92	19	77.22	76.40	-13	5,375	-0.24%
2018/12/12	22	74.09	1	74.80	74.80	21	5,431	0.39%
2018/12/11	5	71.50	2	71.90	71.20	3	5,489	0.05%
2018/12/10	1	69.20	10	69.69	70.20	-9	5,668	-0.16%
2018/12/07	17	73.97	6	73.10	72.90	11	5,780	0.19%
2018/12/06	9	77.68	6	78.30	72.30	3	5,939	0.05%
2018/12/05	8	80.09	30	79.51	79.60	-22	6,149	-0.36%
2018/12/04	22	84.66	115	83.85	82.40	-93	6,228	-1.49%	大賣/
2018/12/03	118	83.86	30	81.94	85.00	88	6,234	1.41%	大買/
2018/11/30	26	77.78	39	76.70	78.50	-13	6,178	-0.21%
2018/11/29	46	79.69	32	78.32	76.10	14	6,282	0.22%
2018/11/28	35	76.89	46	76.52	76.00	-11	6,234	-0.18%
2018/11/27	46	75.73	18	74.41	76.00	28	6,255	0.45%
2018/11/26	16	74.21	51	73.92	74.00	-35	6,356	-0.55%
2018/11/23	59	75.91	110	75.75	73.30	-51	6,442	-0.79%	大賣/
2018/11/22	86	77.83	85	78.15	77.20	1	6,430	0.02%
2018/11/21	79	74.25	44	72.83	73.50	35	6,318	0.55%
2018/11/20	46	72.92	24	71.12	73.40	22	6,351	0.35%
2018/11/19	13	72.31	31	71.77	72.00	-18	6,423	-0.28%
2018/11/16	42	72.30	9	71.68	70.50	33	6,522	0.51%
2018/11/15	5	70.52	6	70.22	70.80	-1	6,590	-0.02%
2018/11/14	8	71.63	0	0.00	69.50	8	6,826	0.12%
2018/11/13	10	65.97	4	69.03	72.00	6	6,956	0.09%
2018/11/12	5	70.42	19	70.26	69.50	-14	6,995	-0.20%
2018/11/09	13	71.80	8	72.04	72.50	5	7,088	0.07%
2018/11/08	7	75.46	61	76.64	72.80	-54	7,161	-0.75%
2018/11/07	75	72.45	42	70.77	74.70	33	7,267	0.45%
2018/11/06	15	74.73	34	74.06	69.60	-19	7,287	-0.26%
2018/11/05	32	73.13	33	73.44	73.40	-1	7,441	-0.01%
2018/11/02	42	72.84	10	71.74	72.00	32	7,499	0.43%
2018/11/01	14	67.21	48	65.93	69.50	-34	7,554	-0.45%
2018/10/31	27	62.16	3	62.00	63.40	24	7,596	0.32%
2018/10/30	27	58.16	22	59.83	57.90	5	7,697	0.06%
2018/10/29	8	63.76	23	63.29	63.50	-15	7,837	-0.19%
2018/10/26	45	64.01	10	67.97	63.30	35	8,206	0.43%
2018/10/25	10	71.17	26	71.92	67.90	-16	8,531	-0.19%
2018/10/24	29	71.90	7	71.60	75.40	22	8,579	0.26%
2018/10/23	1	68.60	18	71.08	68.60	-17	8,644	-0.20%
2018/10/22	17	73.00	20	70.92	72.00	-3	8,802	-0.03%
2018/10/19	22	71.60	5	68.20	71.60	17	8,932	0.19%
2018/10/18	3	72.50	7	71.69	69.90	-4	9,187	-0.04%
2018/10/17	6	72.05	15	71.99	71.40	-9	9,518	-0.09%
2018/10/16	32	71.46	20	70.66	69.60	12	9,898	0.12%
2018/10/15	20	71.00	29	70.19	69.80	-9	10,137	-0.09%
2018/10/12	29	69.18	4	68.08	68.70	25	10,230	0.24%
2018/10/11	11	67.25	6	68.27	66.60	5	10,222	0.05%
2018/10/09	10	74.69	0	0.00	73.90	10	10,225	0.10%
2018/10/08	1	75.40	2	76.80	77.00	-1	10,214	-0.01%
2018/10/05	7	76.26	52	80.07	75.50	-45	10,248	-0.44%
2018/10/04	45	81.45	4	80.45	83.20	41	10,302	0.40%
2018/10/03	7	85.37	27	83.69	80.60	-20	10,476	-0.19%
2018/10/02	11	90.07	1	91.10	87.80	10	10,553	0.09%
2018/10/01	0	0.00	1	90.20	89.80	-1	10,536	-0.01%
2018/09/28	1	92.90	1	93.90	89.80	0	10,706	0.00%
2018/09/27	0	0.00	17	88.64	87.70	-17	10,688	-0.16%
2018/09/25	0	0.00	1	86.20	90.10	-1	10,814	-0.01%
2018/09/20	0	0.00	1	85.00	84.40	-1	10,978	-0.01%
2018/09/19	2	84.10	0	0.00	84.10	2	11,146	0.02%
2018/09/17	0	0.00	1	88.50	87.70	-1	11,068	-0.01%
2018/09/14	8	85.30	0	0.00	88.40	8	11,037	0.07%
2018/09/13	10	87.19	0	0.00	82.50	10	10,923	0.09%
2018/09/11	9	93.82	24	90.67	89.10	-15	10,730	-0.14%
2018/09/10	4	99.50	1	98.90	99.00	3	10,501	0.03%
2018/09/07	0	0.00	3	103.00	103.50	-3	10,436	-0.03%
2018/09/05	3	102.33	7	103.50	103.50	-4	10,416	-0.04%
2018/09/03	2	109.75	100	111.02	109.50	-98	10,495	-0.93%
2018/08/31	0	0.00	16	113.50	113.50	-16	10,709	-0.15%
2018/08/30	22	119.00	2	117.50	119.00	20	10,743	0.19%
2018/08/28	102	118.95	1	117.50	115.00	101	10,951	0.92%	大買/鉅額交易
2018/08/23	0	0.00	1	117.00	114.50	-1	11,185	-0.01%
2018/08/22	1	116.00	1	115.00	116.00	0	11,279	0.00%
2018/08/21	0	0.00	2	117.50	114.50	-2	11,317	-0.02%
2018/08/17	3	110.67	60	110.67	105.00	-57	11,376	-0.50%
2018/08/16	64	108.85	2	104.00	110.50	62	11,402	0.54%
2018/08/14	1	112.00	0	0.00	111.50	1	11,342	0.01%
2018/08/13	3	114.17	6	120.00	113.50	-3	11,345	-0.03%
2018/08/10	1	131.00	0	0.00	126.00	1	11,420	0.01%
2018/08/09	2	124.00	2	129.00	129.00	0	11,345	0.00%
2018/08/06	0	0.00	1	124.50	128.00	-1	11,337	-0.01%
2018/08/03	1	128.00	0	0.00	122.50	1	11,207	0.01%
2018/08/02	126	123.10	6	123.58	127.00	120	10,984	1.09%	大買/鉅額交易
2018/08/01	4	137.88	1	133.50	123.00	3	10,537	0.03%
2018/07/30	0	0.00	4	124.38	124.50	-4	9,853	-0.04%
2018/07/27	4	133.75	0	0.00	131.50	4	9,674	0.04%
2018/07/26	1	133.50	0	0.00	131.00	1	9,492	0.01%
2018/07/25	82	133.52	2	134.50	134.50	80	9,336	0.86%
2018/07/24	0	0.00	4	129.25	132.00	-4	9,032	-0.04%
2018/07/23	31	126.50	2	120.25	133.00	29	8,691	0.33%
2018/07/18	3	101.33	10	103.10	100.00	-7	7,940	-0.09%
2018/07/17	10	104.80	1	104.50	104.00	9	7,919	0.11%
2018/07/16	1	106.00	0	0.00	105.50	1	7,930	0.01%
2018/07/13	1	112.00	0	0.00	111.00	1	7,854	0.01%
2018/07/12	0	0.00	1	114.50	112.50	-1	7,801	-0.01%
2018/07/11	0	0.00	3	111.33	110.50	-3	7,706	-0.04%
2018/07/10	3	107.17	0	0.00	110.50	3	7,546	0.04%
2018/07/09	0	0.00	2	100.50	100.50	-2	7,448	-0.03%
2018/07/06	0.5	103.00	15	100.83	102.50	-14.5	7,620	-0.19%
2018/07/05	3	97.50	0	0.00	97.00	3	7,452	0.04%
2018/07/04	2	97.00	38	100.96	102.50	-36	7,272	-0.49%
2018/07/02	45	110.60	30	111.33	112.50	15	6,998	0.21%
2018/06/29	0	0.00	2	109.00	108.50	-2	6,864	-0.03%
2018/06/28	3	112.50	3	114.00	107.50	0	6,672	0.00%
2018/06/27	2	119.50	2	123.00	119.00	0	6,470	0.00%
2018/06/26	2	123.00	2	122.00	124.00	0	6,504	0.00%
2018/06/25	2	116.00	2	116.00	120.00	0	6,484	0.00%
2018/06/22	6	122.67	2	128.50	121.50	4	6,450	0.06%
2018/06/21	6	143.08	2	147.00	134.50	4	6,383	0.06%
2018/06/20	5	141.30	28	137.23	142.00	-23	6,308	-0.36%
2018/06/19	2	143.00	4	143.00	143.00	-2	6,265	-0.03%
2018/06/15	2	144.50	3	144.50	144.50	-1	6,276	-0.02%
2018/06/14	0	0.00	1	162.00	160.50	-1	6,241	-0.02%
2018/06/13	3	167.00	0	0.00	159.00	3	6,194	0.05%
2018/06/12	27	160.17	27	160.94	168.00	0	6,126	0.00%
2018/06/11	3	155.17	3	153.00	153.00	0	5,982	0.00%
2018/06/08	7	149.71	7	150.50	152.50	0	5,828	0.00%
2018/06/07	1	138.50	2	139.25	141.00	-1	5,542	-0.02%
2018/06/06	71	130.09	11	130.09	134.50	60	5,367	1.12%
2018/06/05	66	128.88	3	129.33	123.50	63	5,239	1.20%
2018/06/04	1	120.50	0	0.00	125.00	1	5,009	0.02%
2018/06/01	7	118.71	2	118.25	114.00	5	4,878	0.10%
2018/05/31	11	120.45	15	120.53	115.00	-4	4,758	-0.08%
2018/05/30	0	0.00	2	106.50	115.50	-2	4,525	-0.04%
2018/05/29	2	105.50	1	112.50	105.00	1	4,326	0.02%
2018/05/28	11	107.59	9	106.50	108.50	2	4,203	0.05%
2018/05/25	35	102.66	8	102.81	102.00	27	4,126	0.65%
2018/05/24	1	93.20	3	93.23	98.10	-2	3,815	-0.05%
2018/05/23	1	87.50	1	88.00	89.20	0	3,716	0.00%
2018/05/22	2	89.50	5	86.68	90.90	-3	3,664	-0.08%
2018/05/21	18	89.36	15	89.30	89.50	3	3,557	0.08%
2018/05/18	1	83.90	19	80.05	86.50	-18	3,371	-0.53%
2018/05/17	23	79.16	2	80.45	78.70	21	3,142	0.67%
2018/05/16	2	74.65	0	0.00	76.50	2	2,915	0.07%
2018/05/15	0	0.00	5	70.30	69.60	-5	2,781	-0.18%
2018/05/14	0	0.00	7	67.83	71.00	-7	2,777	-0.25%
2018/05/11	7	65.00	1	64.80	65.10	6	2,619	0.23%
2018/05/08	0	0.00	5	58.70	59.00	-5	2,726	-0.18%
2018/05/07	0	0.00	1	59.10	59.30	-1	2,784	-0.04%
2018/04/27	0	0.00	3	60.10	59.90	-3	3,483	-0.09%
2018/04/26	6	60.50	1	58.10	58.10	5	3,536	0.14%
2018/04/25	2	62.30	0	0.00	62.70	2	3,494	0.06%
2018/04/23	1	62.70	6	65.67	62.60	-5	3,429	-0.15%
2018/04/20	8	67.25	5	68.44	65.50	3	3,379	0.09%
2018/04/19	1	64.70	0	0.00	66.00	1	3,301	0.03%
2018/04/18	5	65.36	5	66.30	64.60	0	3,285	0.00%
2018/04/17	6	67.53	1	65.20	65.20	5	3,240	0.15%
2018/04/16	1	70.50	0	0.00	68.30	1	3,167	0.03%
2018/04/13	0	0.00	8	67.79	68.80	-8	3,051	-0.26%
2018/04/12	7	70.89	34	70.77	67.60	-27	2,929	-0.92%
2018/04/10	37	61.36	13	61.95	61.20	24	2,661	0.90%
2018/04/09	12	61.27	0	0.00	60.30	12	2,649	0.45%
2018/04/03	0	0.00	15	61.37	61.30	-15	2,653	-0.57%
2018/04/02	19	61.71	0	0.00	61.30	19	2,645	0.72%
2018/03/30	1	61.30	0	0.00	60.60	1	2,650	0.04%
2018/03/29	2	64.10	23	65.21	61.40	-21	2,640	-0.80%
2018/03/28	24	62.90	13	62.29	62.60	11	2,574	0.43%
2018/03/27	13	63.06	7	62.10	62.10	6	2,554	0.23%
2018/03/26	12	60.43	1	60.50	60.60	11	2,532	0.43%
2018/03/22	3	61.67	39	62.74	61.20	-36	2,518	-1.43%
2018/03/21	42	62.89	7	61.43	62.30	35	2,510	1.39%
2018/03/20	4	61.03	3	60.60	60.10	1	2,465	0.04%
2018/03/19	0	0.00	4	62.00	61.00	-4	2,484	-0.16%
2018/03/16	7	62.00	25	62.14	62.00	-18	2,504	-0.72%
2018/03/15	31	63.24	6	62.58	62.10	25	2,538	0.98%
2018/03/14	0	0.00	8	61.13	60.80	-8	2,508	-0.32%
2018/03/13	10	61.78	1	61.40	61.40	9	2,564	0.35%
2018/03/12	5	61.04	10	60.60	60.90	-5	2,591	-0.19%
2018/03/09	15	62.03	2	61.35	60.80	13	2,616	0.50%
2018/03/07	2	60.60	5	60.36	59.60	-3	2,601	-0.12%
2018/03/06	4	60.10	0	0.00	60.00	4	2,612	0.15%
2018/03/05	2	61.10	4	61.48	59.90	-2	2,616	-0.08%
2018/03/01	1	64.20	33	62.91	63.10	-32	2,609	-1.23%
2018/02/27	32	63.88	4	62.68	63.90	28	2,604	1.08%
2018/02/26	6	61.58	4	61.03	61.00	2	2,528	0.08%
2018/02/23	2	61.10	4	62.03	60.10	-2	2,537	-0.08%
2018/02/22	4	59.70	43	58.96	59.80	-39	2,603	-1.50%
2018/02/21	48	58.52	5	59.10	60.00	43	2,648	1.62%
2018/02/09	0	0.00	3	55.40	57.00	-3	2,874	-0.10%
2018/02/08	1	57.50	37	58.02	56.10	-36	2,860	-1.26%
2018/02/07	33	60.36	5	60.02	58.90	28	2,849	0.98%
2018/02/06	1	58.60	2	58.50	56.20	-1	2,850	-0.04%
2018/02/05	1	61.30	10	60.27	62.40	-9	2,829	-0.32%
2018/02/02	1	64.00	21	64.39	63.90	-20	2,885	-0.69%
2018/02/01	32	67.51	25	66.27	65.20	7	2,905	0.24%
2018/01/31	10	64.40	1	64.60	64.00	9	2,831	0.32%
2018/01/30	6	62.97	35	63.69	63.90	-29	2,848	-1.02%
2018/01/29	11	66.92	9	66.56	65.00	2	2,815	0.07%
2018/01/26	6	63.78	22	63.67	63.00	-16	2,670	-0.60%
2018/01/25	57	61.54	74	61.51	62.50	-17	2,600	-0.65%
2018/01/24	64	57.32	6	55.02	58.80	58	2,372	2.44%
2018/01/23	8	53.99	37	54.18	53.50	-29	2,310	-1.26%
2018/01/22	64	54.73	40	53.28	55.70	24	2,337	1.03%
2018/01/19	37	51.29	9	50.66	51.50	28	2,332	1.20%
2018/01/18	11	50.64	1	50.90	50.30	10	2,351	0.43%
2018/01/17	0	0.00	11	50.42	50.30	-11	2,378	-0.46%
2018/01/16	7	50.24	2	50.10	49.90	5	2,414	0.21%
2018/01/15	9	50.17	22	50.40	49.95	-13	2,426	-0.54%
2018/01/12	15	51.01	12	50.92	50.30	3	2,472	0.12%
2018/01/11	14	49.48	15	49.83	49.45	-1	2,489	-0.04%
2018/01/10	6	49.81	5	49.90	49.75	1	2,540	0.04%
2018/01/09	17	50.37	2	51.00	50.20	15	2,599	0.58%
2018/01/08	1	51.10	0	0.00	50.60	1	2,661	0.04%
2018/01/05	2	52.80	19	52.69	52.00	-17	2,775	-0.61%
2018/01/04	19	52.36	6	51.73	52.40	13	2,828	0.46%
2018/01/02	4	50.71	6	50.20	51.10	-2	2,852	-0.07%