揚明光 (3504)-華南永昌-中正券商分點個股進出

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

揚明光

(3504)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚明光 (3504)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	56.00	1	56.40	55.90	0	558	0.00%
2024/05/16	1	56.40	0	0.00	55.90	1	658	0.15%
2024/05/08	0	0.00	3	56.13	56.70	-3	779	-0.38%
2024/05/07	1	55.50	0	0.00	56.00	1	788	0.13%
2024/04/29	0	0.00	2	54.70	54.90	-2	1,163	-0.17%
2024/04/26	1	54.50	0	0.00	53.50	1	1,222	0.08%
2024/04/23	0	0.00	1	53.60	53.40	-1	1,237	-0.08%
2024/04/22	1	54.40	0	0.00	53.30	1	1,243	0.08%
2024/04/18	0.1	56.00	0	0.00	55.90	0.1	1,249	0.01%
2024/04/17	0	56.10	0	0.00	56.30	0	1,251	0.00%
2024/04/12	0	0.00	1	58.60	57.20	-1	1,267	-0.08%
2024/04/11	1	57.50	1	58.50	57.30	0	1,268	0.00%
2024/04/10	1	58.50	0	0.00	58.30	1	1,279	0.08%
2024/04/09	0	0.00	1	58.40	58.00	-1	1,285	-0.08%
2024/04/08	1	59.10	1	58.70	58.60	0	1,368	0.00%
2024/03/25	0	61.70	0	0.00	61.30	0	1,416	0.00%
2024/03/22	0	61.00	5	60.20	60.80	-5	1,419	-0.35%
2024/03/21	0	60.50	0	0.00	60.30	0	1,426	0.00%
2024/03/20	5	58.50	0	0.00	61.00	5	1,437	0.35%
2024/03/19	0	0.00	1	59.30	58.90	-1	1,463	-0.07%
2024/03/18	1	59.40	0	0.00	59.10	1	1,506	0.07%
2024/03/14	2	59.95	0	0.00	59.50	2	1,526	0.13%
2024/03/08	0	0.00	1	61.20	60.80	-1	1,524	-0.07%
2024/03/07	0	0.00	1	63.50	63.00	-1	1,516	-0.07%
2024/02/29	0	0.00	1	65.80	65.90	-1	1,518	-0.07%
2024/02/26	2	65.25	1	65.20	65.20	1	1,537	0.07%
2024/02/23	4	69.88	0	0.00	69.60	4	1,528	0.26%
2024/02/22	5	71.48	0	0.00	71.40	5	1,620	0.31%
2024/02/20	4	72.48	0	0.00	71.50	4	1,634	0.24%
2024/02/19	1	75.50	2	74.45	74.00	-1	1,602	-0.06%
2024/02/16	0	0.00	1	70.70	70.80	-1	1,502	-0.07%
2024/02/15	1	68.80	0	0.00	68.80	1	1,484	0.07%
2024/02/05	4	71.45	3	70.47	70.40	1	1,469	0.07%
2024/02/02	2	71.25	5	71.38	71.90	-3	1,443	-0.21%
2024/02/01	1	68.70	0	0.00	68.70	1	1,398	0.07%
2024/01/26	2	68.85	3	70.03	69.90	-1	1,349	-0.07%
2024/01/25	5	71.24	3	70.77	69.90	2	1,325	0.15%
2024/01/24	2	73.60	3	74.13	71.90	-1	1,281	-0.08%
2024/01/23	8	71.44	9	71.66	70.80	-1	1,095	-0.09%
2024/01/22	12	69.75	13	68.81	70.00	-1	1,006	-0.10%
2024/01/19	1	66.50	1	66.70	66.70	0	945	0.00%
2024/01/16	0	0.00	5	65.74	65.50	-5	933	-0.54%
2024/01/12	0	0.00	1	66.40	66.10	-1	930	-0.11%
2024/01/11	1	66.00	2	65.80	65.80	-1	922	-0.11%
2024/01/10	1	64.90	0	0.00	65.20	1	925	0.11%
2024/01/09	2	65.45	1	64.70	64.70	1	923	0.11%
2024/01/08	0	0.00	4	68.15	65.60	-4	917	-0.44%
2024/01/05	2	66.95	2	67.45	66.90	0	903	0.00%
2024/01/04	9	66.74	3	68.20	66.50	6	897	0.67%
2024/01/03	6	66.97	3	66.90	66.90	3	886	0.34%
2024/01/02	30	70.12	35	69.40	68.70	-5	869	-0.57%
2023/12/28	1	67.50	0	0.00	67.30	1	780	0.13%
2023/12/27	1	68.10	6	68.23	68.20	-5	772	-0.65%
2023/12/26	0	0.00	4	67.83	68.60	-4	740	-0.54%
2023/12/25	1	65.20	1	65.70	65.00	0	717	0.00%
2023/12/18	1	64.30	0	0.00	64.00	1	712	0.14%
2023/12/15	0.1	65.80	0	0.00	65.00	0.1	704	0.01%
2023/12/14	4	68.40	4	67.95	66.90	0	690	0.00%
2023/12/13	4	67.08	5	67.68	66.70	-1	650	-0.15%
2023/12/12	3	66.50	3	65.97	65.20	0	609	0.00%
2023/12/07	1	65.30	1	66.30	65.10	0	594	0.00%
2023/12/06	0	0.00	1	65.70	65.80	-1	594	-0.17%
2023/12/04	0	0.00	1	67.80	66.20	-1	588	-0.17%
2023/12/01	1	67.20	0	0.00	67.00	1	594	0.17%
2023/11/29	5	68.48	5	67.30	67.20	0	615	0.00%
2023/11/27	0	0.00	1	67.10	66.00	-1	607	-0.16%
2023/11/24	1	67.40	1	69.10	67.60	0	603	0.00%
2023/11/22	1	69.50	2	70.55	68.80	-1	570	-0.18%
2023/11/21	12	68.52	10	69.53	68.70	2	526	0.38%
2023/11/20	0	0.00	1	68.40	68.40	-1	416	-0.24%
2023/11/10	2	57.50	0	0.00	57.60	2	381	0.52%
2023/11/06	1	59.50	2	58.65	59.00	-1	406	-0.25%
2023/11/03	1	57.00	0	0.00	57.20	1	403	0.25%
2023/11/02	0	0.00	1	56.20	56.20	-1	403	-0.25%
2023/11/01	1	56.00	0	0.00	55.70	1	403	0.25%
2023/10/31	2	57.95	3	56.20	55.00	-1	406	-0.25%
2023/10/30	1	57.40	0	0.00	56.80	1	412	0.24%
2023/10/26	0	0.00	1	58.00	56.80	-1	428	-0.23%
2023/10/25	1	58.70	0	0.00	58.50	1	434	0.23%
2023/10/13	0	0.00	1	61.20	60.80	-1	510	-0.20%
2023/10/12	1	61.00	0	0.00	61.60	1	518	0.19%
2023/10/05	1	63.20	1	63.70	63.00	0	548	0.00%
2023/09/26	1	63.80	0	0.00	62.40	1	711	0.14%
2023/09/25	0	0.00	1	63.70	63.70	-1	713	-0.14%
2023/09/12	0	0.00	1	63.10	62.70	-1	737	-0.14%
2023/09/08	0	0.00	2	63.80	64.00	-2	757	-0.26%
2023/09/05	2	66.30	0	0.00	66.70	2	781	0.26%
2023/08/28	1	60.30	0	0.00	60.40	1	1,008	0.10%
2023/08/17	1	64.20	1	64.50	64.50	0	1,073	0.00%
2023/08/10	0	0.00	1	63.80	63.70	-1	1,153	-0.09%
2023/08/04	0	0.00	1	66.50	67.80	-1	1,150	-0.09%
2023/08/02	1	68.30	0	0.00	66.50	1	1,150	0.09%
2023/07/24	5	72.22	4	70.20	70.00	1	1,120	0.09%
2023/07/21	3	73.30	0	0.00	73.20	3	1,117	0.27%
2023/07/19	0	0.00	1	75.90	75.20	-1	1,132	-0.09%
2023/07/18	3	76.50	0	0.00	75.10	3	1,135	0.26%
2023/07/14	1	74.60	0	0.00	74.60	1	1,149	0.09%
2023/07/13	0	0.00	4	75.00	74.70	-4	1,154	-0.35%
2023/07/10	10	80.09	4	81.15	78.10	6	1,163	0.52%
2023/07/07	1	78.00	2	78.65	78.00	-1	1,101	-0.09%
2023/07/06	2	80.90	0	0.00	79.20	2	1,093	0.18%
2023/07/05	3	79.83	2	79.70	79.10	1	1,084	0.09%
2023/07/04	0	0.00	1	78.50	77.80	-1	1,055	-0.09%
2023/07/03	1	78.30	0	0.00	77.70	1	1,054	0.09%
2023/06/30	0	0.00	1	77.50	77.60	-1	1,061	-0.09%
2023/06/29	3	77.37	0	0.00	78.20	3	1,102	0.27%
2023/06/26	1	79.40	2	78.00	78.20	-1	1,106	-0.09%
2023/06/21	1	77.70	0	0.00	77.80	1	1,102	0.09%
2023/06/19	5	78.28	0	0.00	78.10	5	1,105	0.45%
2023/06/15	1	78.00	0	0.00	78.00	1	1,103	0.09%
2023/06/13	0	0.00	2	80.40	80.30	-2	1,089	-0.18%
2023/06/07	5	82.00	0	0.00	81.30	5	1,097	0.46%
2023/06/06	3	81.97	1	81.70	81.30	2	1,112	0.18%
2023/06/05	9	89.40	14	87.88	87.00	-5	1,069	-0.47%
2023/06/02	1	86.80	1	86.50	86.50	0	1,100	0.00%
2023/06/01	9	86.82	13	87.08	86.20	-4	1,218	-0.33%
2023/05/30	11	83.86	4	84.63	84.00	7	1,189	0.59%
2023/05/29	2	82.45	2	82.50	81.70	0	1,164	0.00%
2023/05/24	0	0.00	2	81.40	81.10	-2	1,171	-0.17%
2023/05/22	0	0.00	4	80.60	80.40	-4	1,223	-0.33%
2023/05/19	1	80.50	0	0.00	79.90	1	1,227	0.08%
2023/05/18	7	80.71	1	81.00	79.50	6	1,223	0.49%
2023/05/17	2	80.80	5	80.08	80.80	-3	1,215	-0.25%
2023/05/16	1	76.80	2	77.00	76.30	-1	1,164	-0.09%
2023/05/11	1	74.60	0	0.00	74.10	1	1,177	0.08%
2023/05/10	0	0.00	2	76.30	76.20	-2	1,183	-0.17%
2023/05/09	1	75.20	0	0.00	75.00	1	1,197	0.08%
2023/05/08	0	0.00	1	77.90	77.00	-1	1,204	-0.08%
2023/05/02	0	0.00	1	77.70	77.70	-1	1,388	-0.07%
2023/04/26	1	75.00	1	74.90	74.90	0	1,388	0.00%
2023/04/25	1	76.70	0	0.00	76.00	1	1,389	0.07%
2023/04/20	1	83.10	0	0.00	80.60	1	1,366	0.07%
2023/04/19	0.1	84.60	0	0.00	84.00	0.1	1,354	0.00%
2023/04/18	3	87.37	0	0.00	86.70	3	1,349	0.22%
2023/04/17	0	0.00	2	89.80	89.60	-2	1,377	-0.15%
2023/04/14	0	0.00	1	87.80	86.90	-1	1,384	-0.07%
2023/04/10	2	89.90	1	89.40	89.40	1	1,386	0.07%
2023/04/07	1	89.50	4	89.15	88.40	-3	1,374	-0.22%
2023/03/31	2	88.90	1	87.90	87.90	1	1,377	0.07%
2023/03/30	1	89.00	0	0.00	88.30	1	1,374	0.07%
2023/03/29	0	0.00	1	86.00	86.60	-1	1,341	-0.07%
2023/03/27	0	0.00	1	87.70	87.70	-1	1,362	-0.07%
2023/03/23	1.1	87.51	1	87.50	87.50	0.1	1,404	0.01%
2023/03/15	2	86.80	1	86.00	86.00	1	1,493	0.07%
2023/03/13	0.1	85.30	1	86.80	86.80	-0.9	1,539	-0.06%
2023/03/10	5	86.82	6	86.92	86.00	-1	1,587	-0.06%
2023/03/09	3	89.13	1	91.30	88.60	2	1,644	0.12%
2023/03/08	4.1	89.64	2	90.10	89.20	2.1	1,787	0.12%
2023/03/07	10	91.25	8	91.73	90.70	2	1,786	0.11%
2023/03/06	8	89.69	9	90.08	91.40	-1	1,701	-0.06%
2023/03/03	6	85.95	4	86.05	85.80	2	1,584	0.13%
2023/03/02	1	83.20	2	84.20	84.10	-1	1,622	-0.06%
2023/03/01	1	83.50	1.1	84.38	83.50	-0.1	1,698	-0.01%
2023/02/24	0.1	83.30	0	0.00	83.10	0.1	1,720	0.00%
2023/02/22	5	84.98	2	85.60	84.20	3	1,793	0.17%
2023/02/21	4	86.80	4.2	86.69	87.60	-0.2	1,967	-0.01%
2023/02/20	0	0.00	1	84.40	85.00	-1	2,001	-0.05%
2023/02/14	0	0.00	0	84.10	83.40	0	2,429	0.00%
2023/02/13	1	83.50	1	84.10	83.60	0	2,464	0.00%
2023/02/10	0	0.00	1	87.40	85.50	-1	2,520	-0.04%
2023/02/09	0	0.00	0.1	87.90	87.90	-0.1	2,536	0.00%
2023/02/08	1	87.90	2	87.45	87.10	-1	2,607	-0.04%
2023/02/07	1	87.70	13	88.10	87.40	-12	2,721	-0.44%
2023/02/06	1	87.80	6	88.28	88.50	-5	2,786	-0.18%
2023/02/03	1	89.40	0	0.00	88.30	1	2,800	0.04%
2023/02/02	12.4	90.46	18	90.67	89.90	-5.6	2,833	-0.20%
2023/02/01	0	0.00	3	85.07	86.20	-3	2,752	-0.11%
2023/01/31	3.1	84.45	1	85.50	85.70	2.1	2,754	0.07%
2023/01/30	2	83.20	2	83.80	83.10	0	2,732	0.00%
2023/01/17	1	81.90	0	0.00	82.10	1	2,740	0.04%
2023/01/13	0	0.00	1	81.20	81.70	-1	2,786	-0.04%
2023/01/11	2	83.10	2	83.15	83.10	0	2,809	0.00%
2023/01/10	10	82.40	11	83.37	82.40	-1	2,827	-0.04%
2023/01/09	3	84.20	1	83.20	83.20	2	2,845	0.07%
2023/01/06	1	83.30	1	84.40	84.40	0	2,872	0.00%
2023/01/05	60	83.39	45.1	83.38	83.50	15	2,894	0.52%
2023/01/04	2.1	82.78	2	82.75	81.70	0.1	2,893	0.00%
2022/12/27	1	79.30	1	78.00	77.90	0	3,011	0.00%
2022/12/26	2	78.40	0	0.00	78.30	2	3,037	0.07%
2022/12/22	1	76.70	1	77.50	76.90	0	3,141	0.00%
2022/12/21	0	0.00	1	76.90	76.40	-1	3,252	-0.03%
2022/12/20	3	76.63	1	78.70	76.00	2	3,309	0.06%
2022/12/16	1	80.90	0	0.00	80.20	1	3,476	0.03%
2022/12/15	2	84.30	2	84.00	82.90	0	3,533	0.00%
2022/12/14	0	0.00	3	81.60	82.80	-3	3,563	-0.08%
2022/12/13	2	83.30	0	0.00	82.30	2	3,591	0.06%
2022/12/09	0	0.00	1	87.40	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	86.70	86.40	-1	3,919	-0.03%
2022/12/05	1	92.40	0	0.00	92.40	1	4,155	0.02%
2022/12/02	37	93.69	36	94.48	93.50	1	4,317	0.02%
2022/12/01	44	92.75	42	93.91	92.70	2	4,479	0.04%
2022/11/30	45	93.29	57	93.26	93.20	-12	5,041	-0.24%
2022/11/25	2	90.00	2	89.20	89.30	0	6,040	0.00%
2022/11/24	23	90.39	22	91.02	90.30	1	6,369	0.02%
2022/11/23	71	90.18	71	91.20	89.60	0	6,451	0.00%
2022/11/22	22	89.93	23	91.11	90.00	-1	6,420	-0.02%
2022/11/21	3	92.23	0	0.00	90.70	3	6,462	0.05%
2022/11/18	2	91.60	4	92.98	92.70	-2	6,472	-0.03%
2022/11/17	34	93.60	32	94.16	93.40	2	6,465	0.03%
2022/11/16	4	89.85	2	89.80	90.80	2	6,363	0.03%
2022/11/15	7	92.19	2	92.35	91.10	5	6,365	0.08%
2022/11/14	7	92.86	13	92.25	93.40	-6	6,388	-0.09%
2022/11/11	22	90.66	25	93.00	90.10	-3	6,465	-0.05%
2022/11/10	11	91.60	5	91.54	90.30	6	6,599	0.09%
2022/11/09	4	85.93	4	86.20	87.30	0	6,549	0.00%
2022/11/08	12	87.16	14	85.07	84.20	-2	6,632	-0.03%
2022/11/07	0	0.00	2	84.05	83.60	-2	6,695	-0.03%
2022/11/04	11	83.65	6	83.67	84.00	5	6,960	0.07%
2022/11/03	15	83.29	15	83.65	83.60	0	7,148	0.00%
2022/11/02	1	80.90	2	80.10	79.60	-1	7,138	-0.01%
2022/11/01	3	75.30	0	0.00	75.60	3	7,246	0.04%
2022/10/31	0	0.00	1	74.40	74.30	-1	7,570	-0.01%
2022/10/26	5	70.90	6	71.13	70.80	-1	8,609	-0.01%
2022/10/25	1	72.70	0	0.00	71.00	1	8,672	0.01%
2022/10/24	5	72.70	6	73.82	72.70	-1	8,780	-0.01%
2022/10/20	1	73.90	1	74.90	73.80	0	9,153	0.00%
2022/10/18	2	76.95	1	79.10	76.70	1	9,489	0.01%
2022/10/17	1	73.90	1	75.70	77.30	0	9,862	0.00%
2022/10/14	2	77.85	2	78.85	77.30	0	10,055	0.00%
2022/10/13	6	74.98	6	76.38	74.30	0	10,176	0.00%
2022/10/12	4	79.00	4	79.38	79.00	0	10,400	0.00%
2022/10/11	10	79.80	24	81.62	79.40	-14	10,525	-0.13%
2022/10/07	1	87.10	0	0.00	86.00	1	10,988	0.01%
2022/10/06	40	87.70	40	88.24	87.60	0	11,626	0.00%
2022/10/05	6	87.60	6	89.80	87.20	0	11,760	0.00%
2022/10/04	27	88.51	28	86.75	88.60	-1	11,954	-0.01%
2022/10/03	5	86.16	4	86.15	85.30	1	12,371	0.01%
2022/09/30	2	84.10	3	85.43	86.70	-1	12,701	-0.01%
2022/09/29	30	87.52	28	88.15	85.70	2	12,801	0.02%
2022/09/28	2	90.90	2	89.30	86.80	0	12,842	0.00%
2022/09/27	11	93.73	10	93.37	93.50	1	12,884	0.01%
2022/09/26	39	94.99	42	97.11	93.00	-3	12,863	-0.02%
2022/09/23	1	106.50	1	105.00	101.00	0	12,819	0.00%
2022/09/22	10	105.60	10	105.60	107.00	0	12,765	0.00%
2022/09/21	8	105.38	8	103.69	105.50	0	12,741	0.00%
2022/09/20	6	103.08	6	103.58	103.00	0	12,779	0.00%
2022/09/19	1	102.50	1	104.00	102.00	0	12,889	0.00%
2022/09/16	18	103.33	15	103.90	105.00	3	12,902	0.02%
2022/09/15	7	106.57	3	107.00	104.00	4	12,852	0.03%
2022/09/14	16	103.13	15	104.20	107.00	1	12,746	0.01%
2022/09/13	28	104.20	26	107.15	104.00	2	12,603	0.02%
2022/09/12	1	108.00	4	106.13	107.00	-3	12,537	-0.02%
2022/09/08	62	102.76	61	104.70	103.00	1	12,372	0.01%
2022/09/07	64	104.73	64	105.09	104.50	0	12,251	0.00%
2022/09/06	94	110.60	85	113.78	106.50	9	12,153	0.07%
2022/09/05	29	110.45	27	111.94	109.00	2	11,556	0.02%
2022/09/02	114	112.82	112	113.62	114.00	2	11,627	0.02%	大買/大賣/
2022/09/01	13	106.08	18	106.94	110.50	-5	10,967	-0.05%
2022/08/31	79	100.64	79	101.87	100.50	0	10,677	0.00%
2022/08/30	52	97.90	52	95.23	98.60	0	10,344	0.00%
2022/08/29	2	89.80	2	90.30	89.70	0	10,179	0.00%
2022/08/26	16	94.79	17	93.56	94.60	-1	10,138	-0.01%
2022/08/25	27	92.57	28	93.10	92.50	-1	10,067	-0.01%
2022/08/24	33	92.53	38	93.45	92.50	-5	10,039	-0.05%
2022/08/23	67	92.34	68	92.78	92.30	-1	9,988	-0.01%
2022/08/22	10	96.95	2	97.35	95.10	8	9,894	0.08%
2022/08/19	1	99.70	3	101.67	99.50	-2	9,808	-0.02%
2022/08/18	6	100.38	6	101.92	100.00	0	9,686	0.00%
2022/08/17	38	102.22	36	100.24	102.50	2	9,540	0.02%
2022/08/16	115	99.01	120	100.15	97.70	-5	9,312	-0.05%	大買/大賣/
2022/08/15	51	98.30	51	96.47	98.40	0	9,172	0.00%
2022/08/12	9	98.91	9	98.47	97.70	0	9,051	0.00%
2022/08/11	66	100.50	66	101.92	99.70	0	8,925	0.00%
2022/08/10	110	100.39	108	100.75	99.00	2	8,635	0.02%	大買/大賣/
2022/08/09	43	96.98	43	96.86	97.00	0	8,374	0.00%
2022/08/08	87	98.09	84	96.08	98.00	3	8,262	0.04%
2022/08/05	195	101.45	203	101.84	100.00	-8	8,076	-0.10%	大買/大賣/
2022/08/04	134	96.97	131	98.58	100.50	3	7,732	0.04%	大買/大賣/
2022/08/03	83	99.23	81	97.52	96.50	2	7,113	0.03%
2022/08/02	28	92.92	28	93.08	93.00	0	6,686	0.00%
2022/08/01	36	93.66	33	94.40	93.20	3	6,616	0.05%
2022/07/29	63	93.51	63	92.53	94.00	0	6,544	0.00%
2022/07/28	62	91.48	62	91.58	91.90	0	6,424	0.00%
2022/07/27	81	90.95	77	89.97	92.00	4	6,259	0.06%
2022/07/26	79	87.98	82	91.89	87.20	-3	6,006	-0.05%
2022/07/25	44	96.70	45	96.04	96.80	-1	5,768	-0.02%
2022/07/22	93	97.89	92	98.66	95.50	1	5,647	0.02%
2022/07/21	80	95.55	73	95.00	95.80	7	5,257	0.13%
2022/07/20	120	92.96	118	95.71	94.20	2	5,045	0.04%	大買/大賣/
2022/07/19	124	95.19	125	97.00	94.80	-1	4,900	-0.02%	大買/大賣/
2022/07/18	112	94.54	109	95.82	94.80	3	4,647	0.06%	大買/大賣/
2022/07/15	138	96.23	164	96.35	96.20	-26	4,480	-0.58%	大買/大賣/
2022/07/14	232	93.75	208	92.67	94.20	24	3,982	0.60%	大買/大賣/
2022/07/13	1	90.90	53	90.97	92.70	-52	3,320	-1.57%
2022/07/12	48	84.95	48	86.00	84.30	0	3,159	0.00%
2022/07/11	151	86.14	154	87.91	87.90	-3	2,919	-0.10%	大買/大賣/
2022/07/08	13	83.85	12	83.16	86.30	1	2,462	0.04%
2022/07/07	10	76.29	15	76.82	78.50	-5	2,105	-0.24%
2022/07/06	2	73.20	5	73.94	71.40	-3	1,957	-0.15%
2022/07/05	8	72.99	10	73.94	74.40	-2	1,861	-0.11%
2022/07/04	1	69.30	10	70.01	70.60	-9	1,707	-0.53%
2022/07/01	2	69.50	0	0.00	68.40	2	1,676	0.12%
2022/06/30	3	68.77	3	69.70	68.70	0	1,610	0.00%
2022/06/29	2	70.20	1	70.30	72.40	1	1,578	0.06%
2022/06/28	2	73.05	5	73.76	74.40	-3	1,526	-0.20%
2022/06/27	10	72.74	7	73.11	73.50	3	1,437	0.21%
2022/06/24	10	68.35	3	68.43	68.00	7	1,286	0.54%
2022/06/20	2	62.90	2	61.00	60.40	0	1,260	0.00%
2022/06/17	6	65.53	2	64.20	64.20	4	1,238	0.32%
2022/06/16	6.1	70.28	0	0.00	67.80	6.1	1,211	0.50%
2022/06/15	14	71.23	14	72.06	70.70	0	1,146	0.00%
2022/06/14	2	68.75	7	69.30	68.90	-5	1,031	-0.48%
2022/06/13	68	72.03	62	72.68	71.50	6	996	0.60%
2022/06/10	1	69.10	5	70.74	71.90	-4	727	-0.55%
2022/06/08	1	66.60	1	67.30	65.60	0	678	0.00%
2022/06/06	1	65.10	1	67.00	65.80	0	676	0.00%
2022/06/01	1	65.80	2	65.15	65.40	-1	716	-0.14%
2022/05/31	1	64.80	0	0.00	65.20	1	725	0.14%
2022/05/30	0	0.00	1	63.60	63.50	-1	762	-0.13%
2022/05/27	1	63.20	0	0.00	62.80	1	774	0.13%
2022/05/25	11	62.00	0	0.00	63.00	11	811	1.36%
2022/05/24	11	61.75	23	62.90	61.50	-12	840	-1.43%
2022/05/23	2	64.45	1	64.00	64.00	1	844	0.12%
2022/05/20	1	63.10	2	63.30	63.20	-1	858	-0.12%
2022/05/19	1	61.30	0	0.00	62.50	1	868	0.12%
2022/05/18	0	0.00	1	63.50	63.20	-1	880	-0.11%
2022/05/17	2	62.50	1	63.00	62.70	1	896	0.11%
2022/05/13	0	0.00	1	61.20	62.00	-1	914	-0.11%
2022/05/12	1	62.40	1	60.60	60.30	0	927	0.00%
2022/05/11	0	0.00	1	62.00	62.00	-1	936	-0.11%
2022/05/09	1	62.30	1	60.70	60.70	0	945	0.00%
2022/05/05	1	67.70	0	0.00	67.70	1	961	0.10%
2022/04/28	0	0.00	1	66.00	66.30	-1	1,023	-0.10%
2022/04/27	1	65.20	0	0.00	66.00	1	1,028	0.10%
2022/04/25	0	0.00	1	65.90	65.10	-1	1,037	-0.10%
2022/04/22	2	69.35	0	0.00	68.50	2	1,066	0.19%
2022/04/19	1	71.10	0	0.00	70.80	1	1,158	0.09%
2022/04/12	0	0.00	1	71.50	71.40	-1	1,257	-0.08%
2022/04/07	2	75.65	1	74.20	73.60	1	1,271	0.08%
2022/04/06	0	0.00	1	76.60	76.60	-1	1,262	-0.08%
2022/03/30	6	79.67	1	79.60	79.60	5	1,295	0.39%
2022/03/29	1	77.80	2	77.60	77.70	-1	1,310	-0.08%
2022/03/28	2	75.85	0	0.00	77.30	2	1,356	0.15%
2022/03/25	3	78.43	4	78.30	78.00	-1	1,391	-0.07%
2022/03/07	1	79.30	0	0.00	78.40	1	1,844	0.05%
2022/03/03	40	87.29	2	88.85	87.60	38	1,934	1.96%
2022/02/17	1	92.10	0	0.00	90.90	1	3,156	0.03%
2022/01/26	1	91.10	0	0.00	90.90	1	4,269	0.02%
2022/01/25	0	0.00	1	93.00	92.40	-1	4,733	-0.02%
2022/01/19	0	0.00	0.1	101.00	99.70	-0.1	5,925	0.00%
2022/01/18	0	0.00	0	101.00	103.50	0	6,456	0.00%
2022/01/17	1	99.90	1	99.60	101.00	0	6,966	0.00%
2022/01/14	1	100.48	1	99.30	99.30	0	7,533	0.00%
2022/01/13	1	102.50	1	103.50	103.50	0	7,850	0.00%
2022/01/12	0	0.00	1	103.00	101.50	-1	8,153	-0.01%
2022/01/11	0	0.00	1	106.00	104.00	-1	8,238	-0.01%
2022/01/07	0	0.00	2	110.00	108.00	-2	8,565	-0.02%
2022/01/06	1	114.50	0	0.00	115.00	1	8,950	0.01%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	2	122.25	122.00	-2	9,900	-0.02%
2021/12/23	1	120.50	0	0.00	120.50	1	10,006	0.01%
2021/12/22	1	121.00	1	123.00	123.00	0	10,098	0.00%
2021/12/21	4	118.88	4	118.25	118.00	0	10,331	0.00%
2021/12/20	1	121.00	0	0.00	119.50	1	10,405	0.01%
2021/12/17	0	0.00	2	119.75	119.50	-2	10,469	-0.02%
2021/12/16	2	120.75	0	0.00	122.00	2	10,644	0.02%
2021/12/14	9	116.39	9	114.83	114.50	0	10,686	0.00%
2021/12/09	0	0.00	1	129.50	127.00	-1	10,708	-0.01%
2021/12/08	3	127.67	3	128.50	128.00	0	10,699	0.00%
2021/12/07	7	130.07	7	127.50	124.50	0	10,757	0.00%
2021/12/06	11	130.18	11	128.18	129.00	0	10,831	0.00%
2021/12/03	15	130.20	13	131.15	129.00	2	10,841	0.02%
2021/12/02	10	123.00	0	0.00	123.00	10	10,842	0.09%
2021/12/01	3	122.83	5	124.40	125.50	-2	10,958	-0.02%
2021/11/30	4	123.38	2	123.00	124.50	2	11,025	0.02%
2021/11/26	1	121.00	8	124.13	120.50	-7	11,412	-0.06%
2021/11/25	36	130.86	38	129.70	127.00	-2	11,529	-0.02%
2021/11/24	9	129.22	6	131.17	127.00	3	11,797	0.03%
2021/11/23	17	133.09	17	134.03	131.50	0	11,998	0.00%
2021/11/22	30	138.70	33	138.73	136.50	-3	12,312	-0.02%
2021/11/19	87	145.40	59	147.39	140.00	28	12,403	0.23%
2021/11/18	64	144.40	70	147.07	140.50	-6	12,142	-0.05%
2021/11/17	17	139.38	25	141.78	146.00	-8	11,811	-0.07%
2021/11/16	12	136.21	22	136.77	133.00	-10	11,601	-0.09%
2021/11/15	18	140.14	10	137.65	136.50	8	11,555	0.07%
2021/11/12	5	133.60	9	134.33	135.50	-4	11,433	-0.03%
2021/11/11	20	132.83	23	132.28	130.00	-3	11,328	-0.03%
2021/11/10	10	133.65	9	133.61	133.50	1	11,322	0.01%
2021/11/09	79	138.26	81	135.92	131.50	-2	11,337	-0.02%
2021/11/08	6	131.75	11	130.14	133.00	-5	11,167	-0.04%
2021/11/05	6	133.33	6	134.58	132.00	0	11,161	0.00%
2021/11/04	45	134.39	43	132.90	131.50	2	11,251	0.02%
2021/11/03	47	135.61	46	135.04	134.50	1	11,166	0.01%
2021/11/02	65	141.09	61	145.07	136.00	4	11,109	0.04%
2021/11/01	40	137.69	42	137.49	144.00	-2	10,651	-0.02%
2021/10/29	39	131.96	59	133.92	131.00	-20	10,290	-0.19%
2021/10/28	49	135.87	51	136.97	130.00	-2	10,005	-0.02%
2021/10/27	65	136.59	42	137.73	134.50	23	9,699	0.24%
2021/10/26	138	140.87	130	140.64	134.50	8	9,469	0.08%	大買/大賣/
2021/10/25	141	138.09	138	138.64	137.00	3	8,971	0.03%	大買/大賣/
2021/10/22	85	130.19	80	129.11	134.00	5	8,461	0.06%
2021/10/21	76	120.95	71	120.90	122.00	5	7,869	0.06%
2021/10/20	26	119.44	27	119.93	118.00	-1	7,514	-0.01%
2021/10/19	24	111.44	18	109.33	112.00	6	7,180	0.08%
2021/10/18	3	111.00	12	109.67	112.00	-9	7,079	-0.13%
2021/10/15	65	109.78	68	110.24	112.00	-3	6,992	-0.04%
2021/10/14	64	113.77	58	119.10	109.50	6	6,722	0.09%
2021/10/13	43	119.45	46	114.37	121.50	-3	6,313	-0.05%
2021/10/12	34	113.74	43	117.10	110.50	-9	5,951	-0.15%
2021/10/08	43	107.80	41	110.74	109.00	2	5,702	0.04%
2021/10/07	1	107.50	3	109.50	109.50	-2	5,567	-0.04%
2021/10/05	2	99.75	2	102.75	106.00	0	5,635	0.00%
2021/10/04	3	105.00	3	106.00	102.50	0	5,575	0.00%
2021/10/01	4	107.00	6	105.75	106.00	-2	5,494	-0.04%
2021/09/30	18	109.53	16	109.13	112.00	2	5,447	0.04%
2021/09/29	12	107.58	15	107.63	107.00	-3	5,394	-0.06%
2021/09/28	40	114.58	44	115.48	114.50	-4	5,326	-0.08%
2021/09/27	18	110.11	15	111.13	110.50	3	5,060	0.06%
2021/09/24	17	106.59	16	107.41	105.00	1	4,970	0.02%
2021/09/23	35	104.89	33	107.09	105.00	2	4,911	0.04%
2021/09/22	1	105.50	5	103.80	106.50	-4	4,779	-0.08%
2021/09/17	1	96.90	4	96.85	97.10	-3	4,789	-0.06%
2021/09/16	9	98.91	8	99.49	97.00	1	4,817	0.02%
2021/09/15	5	99.76	11	100.51	98.00	-6	4,784	-0.13%
2021/09/14	10	102.25	2	103.25	101.50	8	4,744	0.17%
2021/09/13	8	104.56	4	105.63	106.00	4	4,713	0.08%
2021/09/10	19	103.05	18	104.00	103.50	1	4,656	0.02%
2021/09/09	5	109.60	6	108.50	109.00	-1	4,558	-0.02%
2021/09/08	6	113.83	7	108.86	107.50	-1	4,446	-0.02%
2021/09/07	9	112.61	8	113.69	112.50	1	4,405	0.02%
2021/09/06	11	115.77	13	116.12	119.00	-2	4,258	-0.05%
2021/09/03	12	112.50	6	113.08	111.50	6	4,109	0.15%
2021/09/02	18	116.00	20	115.95	116.00	-2	4,009	-0.05%
2021/09/01	37	119.62	31	120.42	114.00	6	3,853	0.16%
2021/08/31	20	114.28	74	114.66	121.00	-54	3,494	-1.55%
2021/08/30	123	116.95	70	116.43	115.00	53	3,323	1.59%	大買/
2021/08/27	36	113.24	33	113.83	119.00	3	2,995	0.10%
2021/08/26	45	112.70	48	113.09	116.50	-3	2,724	-0.11%
2021/08/25	5	102.60	6	104.83	106.00	-1	2,343	-0.04%
2021/08/24	2	92.90	10	95.08	96.50	-8	2,190	-0.37%
2021/08/23	0	0.00	1	88.50	87.80	-1	2,105	-0.05%
2021/08/20	4	88.18	13	87.55	86.20	-9	2,092	-0.43%
2021/08/19	2	90.40	2	90.10	90.10	0	2,048	0.00%
2021/08/17	11	89.47	8	87.20	85.80	3	1,996	0.15%
2021/08/16	7	88.17	0	0.00	87.50	7	1,954	0.36%
2021/08/13	3	89.97	2	90.35	93.00	1	1,859	0.05%
2021/08/12	6	93.42	3	92.97	86.80	3	1,742	0.17%
2021/08/11	3	94.17	8	94.93	94.60	-5	1,670	-0.30%
2021/08/10	13	97.84	7	98.21	97.20	6	1,586	0.38%
2021/08/09	2	94.20	6	93.57	93.30	-4	1,432	-0.28%
2021/08/06	5	93.42	5	92.44	94.00	0	1,396	0.00%
2021/08/05	4	89.75	21	91.17	90.50	-17	1,349	-1.26%
2021/08/04	92	91.49	13	91.08	88.80	79	1,345	5.87%
2021/08/02	2	85.00	2	84.85	86.80	0	1,308	0.00%
2021/07/28	0	0.00	1	77.10	82.00	-1	1,297	-0.08%
2021/07/26	1	80.90	0	0.00	80.40	1	1,320	0.08%
2021/07/13	3	89.33	0	0.00	88.20	3	1,505	0.20%
2021/07/12	0	0.00	4	94.38	98.00	-4	1,470	-0.27%
2021/07/08	0	0.00	2	90.60	89.00	-2	1,495	-0.13%
2021/07/06	2	92.30	3	90.73	89.90	-1	1,558	-0.06%
2021/07/05	2	92.60	2	91.75	92.00	0	1,579	0.00%
2021/07/01	1	90.90	13	88.93	87.80	-12	1,706	-0.70%
2021/06/30	1	90.40	1	90.10	90.00	0	1,733	0.00%
2021/06/29	2	94.20	0	0.00	89.60	2	1,854	0.11%
2021/06/28	11	91.64	5	90.18	90.90	6	1,934	0.31%
2021/06/25	3	85.00	1	84.90	87.80	2	1,971	0.10%
2021/06/23	2	78.10	0	0.00	77.80	2	2,016	0.10%
2021/06/11	1	77.80	1	76.60	76.50	0	2,772	0.00%
2021/06/02	1	77.00	1	76.30	76.30	0	2,886	0.00%
2021/05/28	1	75.20	1	74.60	74.60	0	2,899	0.00%
2021/05/27	0	0.00	1	74.20	74.50	-1	2,904	-0.03%
2021/05/26	1	74.40	0	0.00	74.00	1	2,913	0.03%
2021/05/25	2	75.50	4	73.45	73.20	-2	2,917	-0.07%
2021/05/24	3	73.10	1	75.00	76.00	2	2,911	0.07%
2021/05/17	0.1	63.10	1	62.00	63.10	-0.9	3,125	-0.03%
2021/05/10	1	80.00	1	77.60	78.50	0	3,139	0.00%
2021/05/07	1	77.30	2	79.15	80.60	-1	3,147	-0.03%
2021/05/06	1	74.60	2	73.50	75.20	-1	3,118	-0.03%
2021/05/03	0	0.00	1	83.30	79.70	-1	3,051	-0.03%
2021/04/29	2	86.70	5	86.68	85.20	-3	3,031	-0.10%
2021/04/28	3	88.00	2	87.70	87.30	1	3,019	0.03%
2021/04/27	1	87.50	0	0.00	85.10	1	2,994	0.03%
2021/04/22	2	88.45	1	84.10	84.10	1	2,935	0.03%
2021/04/21	3	90.37	1	89.50	89.50	2	2,892	0.07%
2021/04/20	4	90.58	17	89.65	91.60	-13	2,845	-0.46%
2021/04/19	1	89.40	1	88.60	88.60	0	2,794	0.00%
2021/04/16	11	89.04	11	89.54	89.40	0	2,749	0.00%
2021/04/14	0	0.00	4	80.35	83.00	-4	2,660	-0.15%
2021/04/13	0	0.00	2	87.15	85.50	-2	2,604	-0.08%
2021/04/12	3	86.23	0	0.00	85.50	3	2,574	0.12%
2021/04/09	5	91.08	20	91.70	87.70	-15	2,535	-0.59%
2021/04/08	6	93.87	3	92.17	90.10	3	2,495	0.12%
2021/04/07	2	91.85	0	0.00	92.60	2	2,394	0.08%
2021/04/06	0	0.00	1	89.70	86.70	-1	2,328	-0.04%
2021/04/01	0	0.00	1	92.30	89.60	-1	2,270	-0.04%
2021/03/31	5	87.22	11	86.16	87.30	-6	2,131	-0.28%
2021/03/30	19	84.35	14	84.41	84.00	5	1,987	0.25%
2021/03/26	0	0.00	1	79.40	79.80	-1	1,793	-0.06%
2021/03/25	2	77.40	0	0.00	77.30	2	1,737	0.12%
2021/03/24	3	82.23	1	81.00	81.40	2	1,664	0.12%
2021/03/23	79	90.18	69	92.98	82.70	10	1,556	0.64%
2021/03/22	9	91.70	10	90.17	91.70	-1	1,235	-0.08%
2021/03/19	6	81.42	16	79.94	83.40	-10	1,158	-0.86%
2021/03/18	0	0.00	3	70.63	75.90	-3	1,032	-0.29%
2021/03/17	0	0.00	1	68.90	69.00	-1	959	-0.10%
2021/03/16	1	69.80	3	69.13	68.20	-2	949	-0.21%
2021/03/12	1	65.10	0	0.00	65.50	1	888	0.11%
2021/03/11	2	66.05	2	66.65	66.40	0	883	0.00%
2021/03/10	2	64.85	2	66.70	65.70	0	870	0.00%
2021/03/05	3	65.10	1	64.40	62.50	2	836	0.24%
2021/03/03	0	0.00	0.1	63.40	63.10	-0.1	826	-0.01%
2021/03/02	1	63.20	0	0.00	63.20	1	821	0.12%
2021/02/26	1	65.40	1	66.20	64.90	0	818	0.00%
2021/02/25	3	66.47	2	67.40	65.20	1	802	0.12%
2021/02/24	20	69.35	20	66.80	66.80	0	791	0.00%
2021/02/23	3	68.30	0	0.00	68.00	3	768	0.39%
2021/02/19	0	0.00	1	64.80	65.70	-1	630	-0.16%
2021/02/03	0	0.00	1	57.20	59.60	-1	567	-0.18%
2021/01/28	0	0.00	1	53.30	53.30	-1	484	-0.21%
2021/01/26	1	53.80	0	0.00	53.80	1	487	0.21%
2021/01/22	1	54.50	0	0.00	54.90	1	484	0.21%
2021/01/21	2	54.00	0	0.00	54.00	2	481	0.42%
2021/01/20	1	55.00	0	0.00	55.20	1	482	0.21%
2021/01/04	2	61.40	5	60.98	61.30	-3	449	-0.67%
2020/12/31	3	62.20	0	0.00	60.70	3	442	0.68%
2020/12/30	1	61.40	1	61.50	61.50	0	435	0.00%
2020/12/29	1	60.40	3	60.90	61.00	-2	437	-0.46%
2020/12/21	1	58.60	0	0.00	58.60	1	405	0.25%
2020/12/17	0	0.00	1	60.10	58.50	-1	394	-0.25%
2020/12/15	1	56.70	0	0.00	56.30	1	387	0.26%
2020/12/10	1	59.40	1	59.70	59.40	0	382	0.00%
2020/12/09	113	60.94	112	61.44	60.60	1	379	0.26%	大買/大賣/
2020/12/04	1	60.30	1	60.70	59.60	0	365	0.00%
2020/12/02	2	60.75	2	61.15	61.10	0	356	0.00%
2020/11/27	1	61.50	2	62.25	61.00	-1	349	-0.29%
2020/11/26	0	0.00	10	59.95	60.00	-10	324	-3.08%
2020/11/25	1	59.10	2	59.90	59.00	-1	321	-0.31%
2020/11/23	1	59.00	1	59.90	59.30	0	311	0.00%
2020/11/19	0	0.00	1	59.80	58.60	-1	307	-0.33%
2020/11/17	1	57.60	0	0.00	57.80	1	305	0.33%
2020/11/13	29	60.92	19	61.57	61.60	10	300	3.33%
2020/11/12	0	0.00	2	56.25	59.90	-2	241	-0.83%
2020/11/11	0	0.00	1	54.70	54.50	-1	222	-0.45%
2020/11/10	2	53.95	3	54.23	54.00	-1	224	-0.44%
2020/11/09	1	53.60	1	54.40	53.70	0	225	0.00%
2020/11/06	1	53.50	1	54.00	53.30	0	225	0.00%
2020/11/04	1	53.40	0	0.00	52.90	1	231	0.43%
2020/11/03	1	53.60	3	53.47	53.70	-2	234	-0.85%
2020/10/27	1	54.00	0	0.00	53.50	1	239	0.42%
2020/10/20	1	54.20	0	0.00	54.00	1	273	0.37%
2020/10/19	0	0.00	1	54.70	54.80	-1	278	-0.36%
2020/10/14	1	54.60	1	55.20	54.60	0	299	0.00%
2020/10/12	1	55.90	0	0.00	55.10	1	310	0.32%
2020/10/06	0	0.00	1	56.60	56.60	-1	330	-0.30%
2020/10/05	1	55.70	1	56.90	55.60	0	339	0.00%
2020/09/24	6	55.38	0	0.00	55.30	6	465	1.29%
2020/09/23	1	57.10	0	0.00	57.00	1	478	0.21%
2020/09/22	2	57.35	0	0.00	57.50	2	508	0.39%
2020/09/21	1	59.10	1	60.00	59.00	0	516	0.00%
2020/09/17	15	59.67	15	59.87	59.20	0	534	0.00%
2020/09/16	2	59.40	11	59.46	58.80	-9	563	-1.60%
2020/09/15	0	0.00	2	59.55	59.70	-2	571	-0.35%
2020/09/14	32	57.62	34	57.88	58.50	-2	591	-0.34%
2020/09/11	5	57.08	0	0.00	57.00	5	601	0.83%
2020/09/07	2	59.70	2	60.40	59.00	0	703	0.00%
2020/09/03	5	60.02	3	61.33	59.50	2	720	0.28%
2020/09/02	1	60.50	2	60.70	60.50	-1	725	-0.14%
2020/08/31	1	59.40	1	59.90	59.30	0	774	0.00%
2020/08/28	1	58.70	0	0.00	59.30	1	777	0.13%
2020/08/27	1	59.20	1	60.40	59.10	0	785	0.00%
2020/08/25	0	0.00	3	59.30	58.90	-3	803	-0.37%
2020/08/24	0	0.00	1	59.00	58.10	-1	803	-0.12%
2020/08/21	2	56.50	8	57.28	57.60	-6	807	-0.74%
2020/08/20	0	0.00	2	55.70	55.10	-2	819	-0.24%
2020/08/19	1	59.10	1	59.90	59.20	0	819	0.00%
2020/08/17	1	61.20	1	61.90	61.20	0	818	0.00%
2020/08/14	1	60.10	1	60.60	60.50	0	824	0.00%
2020/08/13	1	59.70	1	60.70	59.60	0	826	0.00%
2020/08/07	2	61.65	1	62.90	61.70	1	835	0.12%
2020/08/06	2	63.30	1	64.90	62.60	1	836	0.12%
2020/08/05	1	63.60	2	63.85	63.80	-1	840	-0.12%
2020/08/04	1	62.80	1	63.40	63.10	0	842	0.00%
2020/07/31	0	0.00	1	62.60	62.60	-1	887	-0.11%
2020/07/29	2	60.25	2	61.20	61.40	0	941	0.00%
2020/07/28	1	61.60	2	61.75	60.20	-1	940	-0.11%
2020/07/24	1	65.10	0	0.00	64.90	1	948	0.11%
2020/07/23	1	68.00	0	0.00	67.00	1	947	0.11%
2020/07/22	1	68.10	2	69.05	67.80	-1	953	-0.10%
2020/07/21	2	68.05	3	68.40	67.80	-1	949	-0.11%
2020/07/20	0	0.00	1	66.40	66.80	-1	947	-0.11%
2020/07/17	1	65.10	0	0.00	65.30	1	956	0.10%
2020/07/15	1	67.30	0	0.00	66.60	1	964	0.10%
2020/07/10	2	68.05	1	67.60	67.60	1	1,040	0.10%
2020/07/09	1	70.50	0	0.00	70.20	1	1,045	0.10%
2020/07/07	1	71.10	5	70.42	70.50	-4	1,027	-0.39%
2020/07/06	2	68.70	1	70.60	69.70	1	983	0.10%
2020/07/03	2	67.30	1	68.90	69.90	1	969	0.10%
2020/07/01	0	0.00	4	67.98	67.80	-4	952	-0.42%
2020/06/30	0	0.00	1	65.60	65.60	-1	925	-0.11%
2020/06/23	2	68.00	1	67.80	66.10	1	910	0.11%
2020/06/19	2	66.50	2	67.85	66.10	0	885	0.00%
2020/06/17	4	66.90	5	66.00	65.10	-1	861	-0.12%
2020/06/11	2	62.10	0	0.00	61.60	2	837	0.24%
2020/06/08	1	64.40	0	0.00	64.40	1	879	0.11%
2020/06/05	0	0.00	25	63.40	66.30	-25	857	-2.92%
2020/06/04	2	62.35	1	63.40	62.10	1	839	0.12%
2020/06/03	1	62.60	3	62.73	62.60	-2	843	-0.24%
2020/06/02	7	62.06	5	62.24	61.50	2	837	0.24%
2020/06/01	1	61.10	1	61.80	61.40	0	829	0.00%
2020/05/29	0	0.00	1	60.30	60.50	-1	828	-0.12%
2020/05/28	1	60.60	4	61.05	60.50	-3	829	-0.36%
2020/05/27	7	62.80	4	62.90	62.10	3	829	0.36%
2020/05/26	3	61.80	1	61.70	61.30	2	824	0.24%
2020/05/25	2	61.30	1	61.00	60.90	1	821	0.12%
2020/05/22	1	59.30	3	59.63	59.30	-2	820	-0.24%
2020/05/21	0	0.00	1	61.60	62.00	-1	820	-0.12%
2020/05/19	0	0.00	1	59.00	59.00	-1	850	-0.12%
2020/05/15	1	59.20	0	0.00	59.00	1	861	0.12%
2020/05/14	2	59.50	1	61.40	59.30	1	862	0.12%
2020/05/12	2	61.60	0	0.00	61.70	2	870	0.23%
2020/05/11	0	0.00	2	62.00	62.60	-2	869	-0.23%
2020/05/08	1	63.20	0	0.00	62.20	1	866	0.12%
2020/05/07	3	64.23	2	64.50	64.10	1	854	0.12%
2020/05/06	5	62.18	5	61.90	64.80	0	825	0.00%
2020/05/05	1	58.50	0	0.00	59.00	1	776	0.13%
2020/04/22	0	0.00	1	56.30	57.20	-1	786	-0.13%
2020/04/17	0	0.00	2	58.60	58.60	-2	765	-0.26%
2020/04/15	1	58.20	1	59.60	58.70	0	743	0.00%
2020/04/14	0	0.00	2	54.35	55.50	-2	696	-0.29%
2020/04/10	1	51.10	0	0.00	51.60	1	699	0.14%
2020/04/08	0	0.00	2	52.50	53.00	-2	717	-0.28%
2020/03/31	0	0.00	1	44.50	45.40	-1	966	-0.10%
2020/03/27	1	44.00	0	0.00	43.60	1	982	0.10%
2020/03/18	0	0.00	4	46.08	42.60	-4	1,069	-0.37%
2020/03/17	3	46.02	1	46.70	45.45	2	1,140	0.18%
2020/03/16	1	51.20	0	0.00	50.50	1	1,110	0.09%
2020/03/12	3	61.60	2	61.60	61.60	1	1,077	0.09%
2020/03/10	1	67.60	37	68.01	72.00	-36	1,072	-3.36%
2020/03/06	1	74.20	0	0.00	74.20	1	1,057	0.09%
2020/03/05	0	0.00	2	75.05	75.20	-2	1,064	-0.19%
2020/03/04	0	0.00	5	72.90	74.50	-5	1,060	-0.47%
2020/03/03	0	0.00	1	73.50	73.60	-1	1,057	-0.09%
2020/02/21	10	76.85	7	76.71	76.20	3	1,057	0.28%
2020/02/19	0	0.00	2	75.00	74.80	-2	1,024	-0.20%
2020/02/18	0	0.00	1	73.00	73.20	-1	1,015	-0.10%
2020/02/13	1	72.70	1	73.70	73.30	0	1,019	0.00%
2020/02/05	1	71.40	0	0.00	71.30	1	1,051	0.10%
2020/02/04	0	0.00	1	71.00	71.40	-1	1,053	-0.09%
2020/02/03	0	0.00	1	67.50	69.00	-1	1,058	-0.09%
2020/01/31	0	0.00	4	71.30	71.30	-4	1,051	-0.38%
2020/01/30	1	71.20	1	70.70	70.90	0	1,054	0.00%
2020/01/20	15	78.96	15	79.40	78.50	0	1,049	0.00%
2020/01/17	0	0.00	2	78.40	78.00	-2	1,056	-0.19%
2020/01/16	54	79.01	54	79.26	79.00	0	1,072	0.00%
2020/01/10	0	0.00	3	77.50	77.40	-3	1,102	-0.27%
2020/01/09	62	78.36	63	78.64	77.90	-1	1,103	-0.09%
2020/01/07	1	81.00	0	0.00	79.00	1	1,098	0.09%
2020/01/06	5	80.16	1	79.80	79.90	4	1,110	0.36%
2020/01/03	1	84.10	4	82.90	82.20	-3	1,106	-0.27%
2020/01/02	1	84.30	0	0.00	83.80	1	1,094	0.09%
2019/12/31	7	83.60	3	83.70	83.60	4	1,088	0.37%
2019/12/30	9	85.30	4	86.08	85.00	5	1,083	0.46%
2019/12/27	67	87.10	60	88.48	85.40	7	1,050	0.67%
2019/12/26	25	85.22	44	84.23	85.90	-19	939	-2.02%
2019/12/25	2	82.00	1	82.00	82.00	1	848	0.12%
2019/12/24	10	80.99	9	82.18	81.40	1	858	0.12%
2019/12/23	21	82.24	14	82.99	81.30	7	864	0.81%
2019/12/18	1	80.50	1	81.80	81.40	0	870	0.00%
2019/12/17	6	82.22	5	81.72	81.60	1	871	0.11%
2019/12/13	1	79.00	3	80.77	81.00	-2	841	-0.24%
2019/12/12	28	81.40	30	82.62	81.10	-2	820	-0.24%
2019/12/10	1	78.90	0	0.00	78.20	1	746	0.13%
2019/12/09	1	79.70	1	81.20	79.50	0	755	0.00%
2019/12/06	1	79.50	1	79.70	79.50	0	761	0.00%
2019/12/05	2	81.55	3	81.07	80.60	-1	763	-0.13%
2019/12/02	0	0.00	1	77.80	78.90	-1	794	-0.13%
2019/11/29	1	77.80	1	78.50	77.60	0	825	0.00%
2019/11/22	1	77.70	0	0.00	77.70	1	884	0.11%
2019/11/21	1	76.90	0	0.00	78.00	1	890	0.11%
2019/11/20	0	0.00	2	76.75	77.40	-2	884	-0.23%
2019/11/14	1	74.20	1	74.20	74.60	0	949	0.00%
2019/11/11	0	0.00	3	74.50	74.50	-3	970	-0.31%
2019/11/08	1	77.60	0	0.00	77.50	1	974	0.10%
2019/11/07	1	79.20	0	0.00	79.20	1	980	0.10%
2019/11/06	1	81.10	2	80.60	80.00	-1	1,003	-0.10%
2019/11/05	52	82.27	51	81.76	81.20	1	1,018	0.10%
2019/11/04	1	81.10	0	0.00	81.20	1	1,032	0.10%
2019/11/01	0	0.00	2	80.95	81.00	-2	1,048	-0.19%
2019/10/31	3	79.80	10	79.70	79.30	-7	1,055	-0.66%
2019/10/29	1	81.70	0	0.00	80.40	1	1,074	0.09%
2019/10/28	2	82.80	2	81.30	81.30	0	1,108	0.00%
2019/10/18	9	82.74	11	83.53	82.20	-2	1,230	-0.16%
2019/10/17	1	80.80	2	81.90	81.70	-1	1,217	-0.08%
2019/10/15	5	81.32	0	0.00	81.30	5	1,283	0.39%
2019/10/14	10	83.01	3	82.43	82.20	7	1,329	0.53%
2019/10/08	0	0.00	6	80.93	80.20	-6	1,372	-0.44%
2019/10/07	0	0.00	2	80.90	80.40	-2	1,426	-0.14%
2019/10/03	6	81.17	0	0.00	81.10	6	1,445	0.42%
2019/10/01	0	0.00	1	82.20	82.30	-1	1,505	-0.07%
2019/09/27	0	0.00	13	82.24	80.80	-13	1,559	-0.83%
2019/09/26	0	0.00	125	83.75	82.40	-125	1,729	-7.23%	大賣/鉅額交易
2019/09/25	2	85.05	39	83.99	84.40	-37	1,757	-2.11%
2019/09/24	1	86.60	0	0.00	86.50	1	1,796	0.06%
2019/09/23	5	87.00	9	87.61	87.00	-4	1,800	-0.22%
2019/09/20	1	84.60	2	84.80	84.70	-1	1,827	-0.05%
2019/09/19	0	0.00	27	85.49	86.00	-27	1,826	-1.48%
2019/09/18	0	0.00	20	86.20	86.50	-20	1,834	-1.09%
2019/09/16	20	86.70	6	86.53	86.50	14	1,890	0.74%
2019/09/12	0	0.00	13	85.77	86.50	-13	1,928	-0.67%
2019/09/11	0	0.00	6	85.03	85.30	-6	1,964	-0.31%
2019/09/10	8	84.11	0	0.00	83.90	8	1,977	0.40%
2019/09/09	23	86.20	1	86.20	85.20	22	1,980	1.11%
2019/09/06	8	87.59	27	88.73	87.00	-19	2,000	-0.95%
2019/09/05	6	87.40	17	88.12	87.40	-11	2,120	-0.52%
2019/09/04	1	86.80	1	87.40	87.10	0	2,130	0.00%
2019/09/03	5	86.86	4	88.13	86.30	1	2,179	0.05%
2019/08/30	0	0.00	4	84.93	84.60	-4	2,210	-0.18%
2019/08/29	10	83.65	0	0.00	83.60	10	2,241	0.45%
2019/08/28	0	0.00	10	84.31	85.10	-10	2,308	-0.43%
2019/08/27	9	83.20	2	83.30	83.20	7	2,330	0.30%
2019/08/26	15	82.03	1	82.30	81.80	14	2,496	0.56%
2019/08/23	4	84.40	0	0.00	84.40	4	2,510	0.16%
2019/08/22	5	86.00	9	85.33	85.30	-4	2,522	-0.16%
2019/08/21	2	83.35	9	83.49	83.50	-7	2,500	-0.28%
2019/08/20	4	83.80	3	83.70	84.00	1	2,526	0.04%
2019/08/19	1	83.20	0	0.00	83.20	1	2,567	0.04%
2019/08/16	3	81.80	2	82.50	82.60	1	2,582	0.04%
2019/08/14	7	82.00	1	82.00	81.50	6	2,640	0.23%
2019/08/12	4	82.60	1	82.00	82.60	3	2,694	0.11%
2019/08/08	0	0.00	9	82.42	82.50	-9	2,713	-0.33%
2019/08/07	3	80.97	0	0.00	80.20	3	2,737	0.11%
2019/08/06	5	77.62	14	80.36	83.40	-9	2,789	-0.32%
2019/08/05	16	84.13	4	82.73	81.20	12	2,828	0.42%
2019/08/02	1	85.60	0	0.00	85.80	1	2,899	0.03%
2019/08/01	1	87.30	7	87.27	87.60	-6	2,986	-0.20%
2019/07/31	14	87.96	13	88.20	88.60	1	3,018	0.03%
2019/07/30	7	87.59	27	87.80	87.60	-20	3,061	-0.65%
2019/07/29	7	91.41	16	90.90	90.90	-9	3,117	-0.29%
2019/07/26	14	94.51	3	94.20	94.10	11	3,228	0.34%
2019/07/25	22	96.05	21	95.30	95.20	1	3,240	0.03%
2019/07/24	5	96.66	4	96.18	96.00	1	3,256	0.03%
2019/07/23	79	95.58	74	95.06	94.90	5	3,290	0.15%
2019/07/22	24	94.98	14	94.25	94.10	10	3,343	0.30%
2019/07/19	6	96.27	7	95.67	96.20	-1	3,392	-0.03%
2019/07/18	4	96.50	1	97.50	95.00	3	3,484	0.09%
2019/07/17	5	100.30	45	102.77	99.10	-40	3,520	-1.14%
2019/07/16	59	101.75	12	100.71	102.50	47	3,537	1.33%
2019/07/15	125	100.87	121	99.93	99.70	4	3,569	0.11%	大買/大賣/
2019/07/12	65	100.46	65	99.05	99.90	0	3,658	0.00%
2019/07/11	14	101.28	15	99.42	98.00	-1	3,746	-0.03%
2019/07/10	3	98.03	1	97.70	98.00	2	3,848	0.05%
2019/07/09	8	97.84	7	98.13	98.10	1	3,900	0.03%
2019/07/08	15	98.52	15	98.52	98.20	0	3,971	0.00%
2019/07/05	6	100.28	17	99.74	100.00	-11	4,079	-0.27%
2019/07/04	33	101.68	19	101.55	101.00	14	4,273	0.33%
2019/07/03	35	101.14	35	101.59	101.00	0	4,250	0.00%
2019/07/02	9	97.24	36	97.00	97.50	-27	4,181	-0.65%
2019/07/01	8	95.49	3	96.27	94.50	5	4,230	0.12%
2019/06/28	2	92.60	0	0.00	92.70	2	4,313	0.05%
2019/06/27	34	93.49	35	93.85	93.40	-1	4,701	-0.02%
2019/06/26	41	92.04	41	92.03	92.00	0	4,768	0.00%
2019/06/25	0	0.00	1	92.10	91.70	-1	4,955	-0.02%
2019/06/21	9	94.39	3	93.90	93.10	6	5,233	0.11%
2019/06/20	12	95.73	21	95.03	96.00	-9	5,360	-0.17%
2019/06/19	5	93.02	8	93.86	93.70	-3	5,531	-0.05%
2019/06/18	2	93.00	3	92.63	91.70	-1	5,736	-0.02%
2019/06/17	33	93.06	33	92.44	93.10	0	6,079	0.00%
2019/06/14	6	92.98	6	92.28	92.20	0	6,285	0.00%
2019/06/13	80	93.99	75	95.17	93.00	5	6,533	0.08%
2019/06/12	10	91.62	10	91.97	91.90	0	6,974	0.00%
2019/06/11	6	92.07	6	92.50	91.50	0	7,475	0.00%
2019/06/10	1	92.30	2	92.00	92.00	-1	7,718	-0.01%
2019/06/06	100	89.31	97	89.17	90.00	3	7,860	0.04%
2019/06/05	11	90.25	10	90.13	89.60	1	7,841	0.01%
2019/06/04	44	90.29	43	91.27	89.40	1	7,829	0.01%
2019/06/03	14	88.89	8	89.23	89.40	6	7,783	0.08%
2019/05/31	130	89.63	121	91.60	90.20	9	7,800	0.12%	大買/大賣/
2019/05/30	0	0.00	7	87.23	86.50	-7	7,816	-0.09%
2019/05/29	7	86.19	9	86.18	86.50	-2	7,830	-0.03%
2019/05/28	0	0.00	1	88.00	87.10	-1	7,848	-0.01%
2019/05/27	26	87.25	27	87.22	88.00	-1	7,900	-0.01%
2019/05/24	2	87.80	4	88.33	86.70	-2	7,979	-0.03%
2019/05/23	34	86.97	41	85.49	87.10	-7	8,178	-0.09%
2019/05/22	5	91.10	4	90.23	88.10	1	8,372	0.01%
2019/05/21	6	89.93	1	88.10	90.50	5	8,408	0.06%
2019/05/20	66	87.18	66	86.17	87.80	0	8,474	0.00%
2019/05/17	11	88.76	16	88.76	87.00	-5	8,505	-0.06%
2019/05/16	18	91.20	17	90.39	89.50	1	8,500	0.01%
2019/05/15	24	90.99	14	90.96	91.20	10	8,522	0.12%
2019/05/14	64	87.56	65	88.34	90.80	-1	8,544	-0.01%
2019/05/13	26	90.84	21	89.17	87.50	5	8,491	0.06%
2019/05/10	0	0.00	12	93.85	92.10	-12	8,443	-0.14%
2019/05/09	10	93.29	0	0.00	92.00	10	8,369	0.12%
2019/05/08	3	99.97	2	99.25	100.50	1	8,294	0.01%
2019/05/07	34	101.26	23	103.15	100.50	11	8,328	0.13%
2019/05/06	54	101.28	51	102.76	101.00	3	8,296	0.04%
2019/05/03	77	99.26	110	103.17	106.00	-33	8,246	-0.40%	大賣/
2019/05/02	7	97.37	0	0.00	96.60	7	8,138	0.09%
2019/04/30	90	96.45	121	95.96	98.20	-31	8,173	-0.38%	大賣/
2019/04/29	7	99.09	5	98.48	96.10	2	8,280	0.02%
2019/04/26	18	101.92	63	102.18	100.50	-45	8,370	-0.54%
2019/04/25	19	101.34	10	102.00	102.00	9	8,373	0.11%
2019/04/24	85	102.56	151	103.08	102.00	-66	8,327	-0.79%	大賣/
2019/04/23	5	100.64	19	99.80	99.70	-14	8,246	-0.17%
2019/04/22	2	101.50	6	102.75	103.00	-4	8,220	-0.05%
2019/04/19	39	103.87	4	101.75	100.50	35	8,219	0.43%
2019/04/18	17	104.68	1	103.00	103.00	16	8,186	0.20%
2019/04/17	12	107.04	37	106.35	107.00	-25	8,114	-0.31%
2019/04/16	29	108.93	0	0.00	106.00	29	7,996	0.36%
2019/04/15	56	112.83	54	113.42	113.50	2	7,859	0.03%
2019/04/12	74	113.89	70	114.81	112.50	4	7,814	0.05%
2019/04/11	144	116.19	126	119.50	115.00	18	7,750	0.23%	大買/大賣/
2019/04/10	116	115.25	109	118.67	116.00	7	7,629	0.09%	大買/大賣/
2019/04/09	33	112.85	35	114.01	111.50	-2	7,397	-0.03%
2019/04/08	115	112.92	161	114.75	112.00	-46	7,367	-0.62%	大買/大賣/
2019/04/03	33	112.08	74	112.92	112.00	-41	7,261	-0.56%
2019/04/02	124	113.19	9	113.89	113.00	115	7,189	1.60%	大買/鉅額交易
2019/04/01	153	117.67	86	119.31	113.00	67	7,057	0.95%	大買/
2019/03/29	211	111.38	104	112.54	113.50	107	6,663	1.61%	大買/大賣/鉅額交易
2019/03/28	131	111.17	153	112.45	109.00	-22	6,621	-0.33%	大買/大賣/
2019/03/27	33	110.91	82	112.15	110.00	-49	6,447	-0.76%
2019/03/26	51	111.22	62	111.83	111.50	-11	6,348	-0.17%
2019/03/25	122	108.38	118	105.85	111.00	4	6,205	0.06%	大買/大賣/
2019/03/22	115	109.86	85	111.00	106.50	30	6,051	0.50%	大買/
2019/03/21	52	110.55	92	109.70	110.00	-40	5,912	-0.68%
2019/03/20	173	110.49	116	112.38	108.00	57	5,735	0.99%	大買/大賣/
2019/03/19	233	108.00	190	108.40	109.00	43	5,403	0.80%	大買/大賣/
2019/03/18	86	111.27	54	112.18	111.50	32	5,199	0.62%
2019/03/15	58	106.02	145	109.80	112.00	-87	4,965	-1.75%	大賣/
2019/03/14	427	98.26	313	102.37	104.00	114	4,423	2.58%	大買/大賣/鉅額交易
2019/03/13	176	90.41	200	89.68	94.80	-24	3,957	-0.61%	大買/大賣/
2019/03/12	85	86.37	69	83.90	86.20	16	3,691	0.43%
2019/03/11	9	81.27	8	81.25	80.50	1	3,570	0.03%
2019/03/08	6	79.22	2	81.20	81.20	4	3,698	0.11%
2019/03/07	3	84.00	3	80.70	80.70	0	3,754	0.00%
2019/03/06	86	84.21	86	83.82	83.80	0	3,867	0.00%
2019/03/05	151	85.69	149	87.24	84.00	2	3,883	0.05%	大買/大賣/
2019/03/04	10	83.00	10	84.10	83.00	0	3,747	0.00%
2019/02/27	4	84.20	4	83.60	83.80	0	3,749	0.00%
2019/02/26	7	87.30	5	84.60	84.60	2	3,799	0.05%
2019/02/25	27	87.28	27	88.21	87.80	0	3,946	0.00%
2019/02/22	81	86.88	82	87.99	87.10	-1	3,894	-0.03%
2019/02/21	32	87.17	41	85.14	88.60	-9	3,674	-0.24%
2019/02/20	66	80.70	61	82.07	80.60	5	3,469	0.14%
2019/02/19	88	80.95	93	80.95	80.60	-5	3,443	-0.15%
2019/02/18	38	78.58	40	78.61	78.50	-2	3,378	-0.06%
2019/02/15	31	78.34	14	76.91	76.60	17	3,365	0.51%
2019/02/14	48	79.51	50	79.96	79.50	-2	3,384	-0.06%
2019/02/13	8	78.60	12	78.84	78.60	-4	3,387	-0.12%
2019/02/12	1	77.10	3	76.90	76.60	-2	3,367	-0.06%
2019/02/11	4	76.75	3	76.00	76.00	1	3,457	0.03%
2019/01/30	4	77.10	4	76.10	76.10	0	3,611	0.00%
2019/01/29	51	77.42	45	76.70	76.00	6	3,778	0.16%
2019/01/28	32	77.15	25	77.62	76.90	7	3,823	0.18%
2019/01/25	8	81.91	9	81.58	81.00	-1	3,895	-0.03%
2019/01/24	16	81.75	7	83.27	80.80	9	3,963	0.23%
2019/01/23	14	82.49	19	83.50	82.80	-5	4,024	-0.12%
2019/01/22	24	82.21	7	82.71	82.00	17	4,070	0.42%
2019/01/21	37	80.86	63	82.56	84.40	-26	4,091	-0.64%
2019/01/18	6	75.85	21	78.95	79.10	-15	4,078	-0.37%
2019/01/17	16	76.97	7	77.36	74.80	9	4,118	0.22%
2019/01/16	1	78.30	1	77.70	77.70	0	4,172	0.00%
2019/01/15	5	77.64	4	77.20	77.20	1	4,183	0.02%
2019/01/14	9	75.80	10	76.88	77.40	-1	4,198	-0.02%
2019/01/11	39	76.95	36	77.58	75.30	3	4,223	0.07%
2019/01/10	2	74.90	2	76.00	76.00	0	4,202	0.00%
2019/01/09	1	74.80	3	75.33	74.50	-2	4,199	-0.05%
2019/01/07	0	0.00	2	71.00	71.80	-2	4,253	-0.05%
2019/01/04	3	67.93	1	69.30	69.00	2	4,311	0.05%
2019/01/03	2	70.40	0	0.00	70.00	2	4,353	0.05%
2019/01/02	1	73.50	0	0.00	72.80	1	4,446	0.02%
2018/12/27	8	73.76	4	73.88	72.70	4	4,614	0.09%
2018/12/26	3	74.13	3	73.60	72.00	0	4,710	0.00%
2018/12/25	51	73.83	50	73.93	73.80	1	4,850	0.02%
2018/12/24	4	73.98	5	75.66	76.00	-1	4,928	-0.02%
2018/12/22	4	73.00	4	73.60	73.60	0	4,962	0.00%
2018/12/21	8	71.40	11	72.42	74.50	-3	5,173	-0.06%
2018/12/20	6	75.88	4	73.10	73.10	2	5,203	0.04%
2018/12/19	4	77.73	2	77.10	77.10	2	5,247	0.04%
2018/12/18	4	78.70	3	76.70	76.70	1	5,319	0.02%
2018/12/17	3	77.60	3	78.37	79.00	0	5,365	0.00%
2018/12/14	4	78.15	4	78.10	78.10	0	5,397	0.00%
2018/12/13	16	76.46	17	77.21	76.40	-1	5,375	-0.02%
2018/12/12	9	74.09	4	74.78	74.80	5	5,431	0.09%
2018/12/11	8	71.50	9	71.32	71.20	-1	5,489	-0.02%
2018/12/10	6	70.07	5	70.18	70.20	1	5,668	0.02%
2018/12/07	78	73.87	72	72.96	72.90	6	5,780	0.10%
2018/12/06	4	77.53	4	72.30	72.30	0	5,939	0.00%
2018/12/05	70	80.26	116	79.66	79.60	-46	6,149	-0.75%	大賣/
2018/12/04	5	84.56	3	82.10	82.40	2	6,228	0.03%
2018/12/03	54	84.69	6	84.55	85.00	48	6,234	0.77%
2018/11/30	7	76.90	10	78.19	78.50	-3	6,178	-0.05%
2018/11/29	13	78.45	14	77.91	76.10	-1	6,282	-0.02%
2018/11/28	9	76.64	7	76.16	76.00	2	6,234	0.03%
2018/11/27	8	74.78	11	75.79	76.00	-3	6,255	-0.05%
2018/11/26	14	74.16	8	74.01	74.00	6	6,356	0.09%
2018/11/23	13	75.15	96	74.36	73.30	-83	6,442	-1.29%
2018/11/22	95	80.12	11	78.21	77.20	84	6,430	1.31%
2018/11/21	4	72.93	7	73.86	73.50	-3	6,318	-0.05%
2018/11/20	13	72.08	11	72.94	73.40	2	6,351	0.03%
2018/11/19	3	70.90	9	72.18	72.00	-6	6,423	-0.09%
2018/11/16	14	72.14	6	71.27	70.50	8	6,522	0.12%
2018/11/15	8	69.76	10	70.24	70.80	-2	6,590	-0.03%
2018/11/14	10	71.65	8	70.13	69.50	2	6,826	0.03%
2018/11/13	132	66.34	133	67.90	72.00	-1	6,956	-0.01%	大買/大賣/
2018/11/12	11	70.75	11	69.85	69.50	0	6,995	0.00%
2018/11/09	89	71.73	84	72.18	72.50	5	7,088	0.07%
2018/11/08	64	72.85	61	75.33	72.80	3	7,161	0.04%
2018/11/07	42	73.43	43	73.37	74.70	-1	7,267	-0.01%
2018/11/06	13	73.08	9	74.57	69.60	4	7,287	0.05%
2018/11/05	172	71.72	171	73.51	73.40	1	7,441	0.01%	大買/大賣/
2018/11/02	53	70.98	63	73.91	72.00	-10	7,499	-0.13%
2018/11/01	163	63.32	167	68.19	69.50	-4	7,554	-0.05%	大買/大賣/
2018/10/31	93	60.54	98	62.96	63.40	-5	7,596	-0.07%
2018/10/30	14	61.59	220	58.95	57.90	-206	7,697	-2.68%	大賣/鉅額交易
2018/10/29	78	62.98	79	63.18	63.50	-1	7,837	-0.01%
2018/10/26	53	67.76	43	67.65	63.30	10	8,206	0.12%
2018/10/25	54	70.44	24	69.62	67.90	30	8,531	0.35%
2018/10/24	67	70.16	97	71.86	75.40	-30	8,579	-0.35%
2018/10/23	7	70.87	0	0.00	68.60	7	8,644	0.08%
2018/10/22	24	71.61	24	71.70	72.00	0	8,802	0.00%
2018/10/19	37	68.18	38	67.81	71.60	-1	8,932	-0.01%
2018/10/18	3	71.80	9	70.61	69.90	-6	9,187	-0.07%
2018/10/17	25	72.00	26	72.13	71.40	-1	9,518	-0.01%
2018/10/16	58	70.78	106	71.41	69.60	-48	9,898	-0.48%	大賣/
2018/10/15	144	69.61	98	70.37	69.80	46	10,137	0.45%	大買/
2018/10/12	71	67.08	73	68.48	68.70	-2	10,230	-0.02%
2018/10/11	91	67.36	90	68.11	66.60	1	10,222	0.01%
2018/10/09	42	74.09	51	74.11	73.90	-9	10,225	-0.09%
2018/10/08	4	74.58	7	76.73	77.00	-3	10,214	-0.03%
2018/10/05	40	81.06	30	80.33	75.50	10	10,248	0.10%
2018/10/04	13	80.43	16	81.44	83.20	-3	10,302	-0.03%
2018/10/03	89	83.06	85	83.97	80.60	4	10,476	0.04%
2018/10/02	81	91.48	68	89.28	87.80	13	10,553	0.12%
2018/10/01	17	90.32	8	89.96	89.80	9	10,536	0.09%
2018/09/28	144	90.81	158	90.10	89.80	-14	10,706	-0.13%	大買/大賣/
2018/09/27	133	88.85	144	89.92	87.70	-11	10,688	-0.10%	大買/大賣/
2018/09/26	11	88.83	3	87.00	87.00	8	10,763	0.07%
2018/09/25	4	88.78	14	89.79	90.10	-10	10,814	-0.09%
2018/09/21	190	84.77	188	85.60	87.10	2	10,870	0.02%	大買/大賣/
2018/09/20	89	84.66	94	84.38	84.40	-5	10,978	-0.05%
2018/09/19	17	87.03	20	86.64	84.10	-3	11,146	-0.03%
2018/09/18	62	86.54	138	84.59	85.10	-76	11,141	-0.68%	大賣/
2018/09/17	95	88.98	5	89.18	87.70	90	11,068	0.81%
2018/09/14	96	84.08	92	85.28	88.40	4	11,037	0.04%
2018/09/13	116	89.71	111	90.42	82.50	5	10,923	0.05%	大買/大賣/
2018/09/12	264	89.70	266	88.89	88.90	-2	10,862	-0.02%	大買/大賣/
2018/09/11	153	91.31	140	91.99	89.10	13	10,730	0.12%	大買/大賣/
2018/09/10	158	102.32	14	99.43	99.00	144	10,501	1.37%	大買/鉅額交易
2018/09/07	80	104.91	16	104.72	103.50	64	10,436	0.61%
2018/09/06	64	102.72	76	104.21	107.00	-12	10,422	-0.12%
2018/09/05	58	107.40	43	105.79	103.50	15	10,416	0.14%
2018/09/04	24	109.27	20	109.43	110.00	4	10,441	0.04%
2018/09/03	48	112.17	52	112.63	109.50	-4	10,495	-0.04%
2018/08/31	130	113.09	124	112.10	113.50	6	10,709	0.06%	大買/大賣/
2018/08/30	26	119.21	22	119.95	119.00	4	10,743	0.04%
2018/08/29	13	115.85	24	116.13	120.00	-11	10,788	-0.10%
2018/08/28	7	116.86	8	116.38	115.00	-1	10,951	-0.01%
2018/08/27	81	114.94	70	115.56	116.00	11	10,990	0.10%
2018/08/24	48	112.70	49	111.97	113.00	-1	11,033	-0.01%
2018/08/23	49	116.24	49	116.51	114.50	0	11,185	0.00%
2018/08/22	50	114.33	60	115.07	116.00	-10	11,279	-0.09%
2018/08/21	71	116.57	74	117.06	114.50	-3	11,317	-0.03%
2018/08/20	45	110.39	48	110.56	115.50	-3	11,226	-0.03%
2018/08/17	19	110.74	14	107.25	105.00	5	11,376	0.04%
2018/08/16	36	107.79	39	109.08	110.50	-3	11,402	-0.03%
2018/08/15	16	107.78	89	107.44	109.00	-73	11,320	-0.64%
2018/08/14	161	112.12	95	112.77	111.50	66	11,342	0.58%	大買/
2018/08/13	115	121.44	68	119.35	113.50	47	11,345	0.41%	大買/
2018/08/10	147	128.45	146	129.50	126.00	1	11,420	0.01%	大買/大賣/
2018/08/09	59	125.56	65	127.42	129.00	-6	11,345	-0.05%
2018/08/08	67	127.53	66	128.44	126.00	1	11,396	0.01%
2018/08/07	49	125.76	48	126.83	125.00	1	11,266	0.01%
2018/08/06	59	123.07	56	124.65	128.00	3	11,337	0.03%
2018/08/03	35	126.03	24	127.60	122.50	11	11,207	0.10%
2018/08/02	149	123.32	136	123.32	127.00	13	10,984	0.12%	大買/大賣/
2018/08/01	75	139.36	79	137.29	123.00	-4	10,537	-0.04%
2018/07/31	26	133.19	27	130.54	136.50	-1	10,083	-0.01%
2018/07/30	28	125.29	30	125.17	124.50	-2	9,853	-0.02%
2018/07/27	61	134.07	59	134.39	131.50	2	9,674	0.02%
2018/07/26	43	133.66	42	134.15	131.00	1	9,492	0.01%
2018/07/25	66	133.76	67	134.67	134.50	-1	9,336	-0.01%
2018/07/24	187	130.78	198	130.38	132.00	-11	9,032	-0.12%	大買/大賣/
2018/07/23	162	123.80	178	121.63	133.00	-16	8,691	-0.18%	大買/大賣/
2018/07/20	79	118.15	136	117.79	121.00	-57	8,312	-0.69%	大賣/
2018/07/19	22	109.95	1	110.00	110.00	21	8,035	0.26%
2018/07/18	4	104.00	4	100.00	100.00	0	7,940	0.00%
2018/07/17	4	105.88	8	105.00	104.00	-4	7,919	-0.05%
2018/07/16	5	106.70	4	106.13	105.50	1	7,930	0.01%
2018/07/13	8	112.44	17	113.56	111.00	-9	7,854	-0.11%
2018/07/12	13	112.85	84	113.04	112.50	-71	7,801	-0.91%
2018/07/11	42	109.90	34	110.37	110.50	8	7,706	0.10%
2018/07/10	10	108.55	19	109.26	110.50	-9	7,546	-0.12%
2018/07/09	21	100.88	7	100.34	100.50	14	7,448	0.19%
2018/07/06	5	99.54	4	100.78	102.50	1	7,620	0.01%
2018/07/05	31	107.31	36	104.92	97.00	-5	7,452	-0.07%
2018/07/04	53	98.52	51	100.37	102.50	2	7,272	0.03%
2018/07/03	15	108.30	11	105.82	101.50	4	7,102	0.06%
2018/07/02	98	113.79	2	111.75	112.50	96	6,998	1.37%
2018/06/29	15	106.13	14	109.07	108.50	1	6,864	0.01%
2018/06/28	11	117.55	32	113.00	107.50	-21	6,672	-0.31%
2018/06/27	13	122.23	20	121.20	119.00	-7	6,470	-0.11%
2018/06/26	5	120.80	11	123.05	124.00	-6	6,504	-0.09%
2018/06/25	15	120.20	37	118.05	120.00	-22	6,484	-0.34%
2018/06/22	10	126.30	81	122.83	121.50	-71	6,450	-1.10%
2018/06/21	36	140.47	19	142.74	134.50	17	6,383	0.27%
2018/06/20	25	137.58	8	143.94	142.00	17	6,308	0.27%
2018/06/19	35	141.74	11	140.23	143.00	24	6,265	0.38%
2018/06/15	15	149.33	8	156.38	144.50	7	6,276	0.11%
2018/06/14	5	156.60	11	160.14	160.50	-6	6,241	-0.10%
2018/06/13	6	167.67	5	157.40	159.00	1	6,194	0.02%
2018/06/12	72	159.77	33	160.39	168.00	39	6,126	0.64%
2018/06/11	14	152.57	15	152.33	153.00	-1	5,982	-0.02%
2018/06/08	31	148.56	115	145.91	152.50	-84	5,828	-1.44%	大賣/
2018/06/07	8	137.50	4	138.63	141.00	4	5,542	0.07%
2018/06/06	7	130.36	11	131.45	134.50	-4	5,367	-0.07%
2018/06/05	46	126.00	37	126.36	123.50	9	5,239	0.17%
2018/06/04	60	123.05	46	122.34	125.00	14	5,009	0.28%
2018/06/01	6	115.92	8	114.94	114.00	-2	4,878	-0.04%
2018/05/31	14	122.00	14	121.00	115.00	0	4,758	0.00%
2018/05/30	19	111.71	6	112.67	115.50	13	4,525	0.29%
2018/05/29	17	110.29	5	108.20	105.00	12	4,326	0.28%
2018/05/28	25	105.98	24	105.67	108.50	1	4,203	0.02%
2018/05/25	79	102.68	61	102.47	102.00	18	4,126	0.44%
2018/05/24	25	96.60	2	97.45	98.10	23	3,815	0.60%
2018/05/23	11	88.15	11	88.58	89.20	0	3,716	0.00%
2018/05/22	23	89.52	41	91.35	90.90	-18	3,664	-0.49%
2018/05/21	150	89.21	140	88.02	89.50	10	3,557	0.28%	大買/大賣/
2018/05/18	113	82.53	116	82.03	86.50	-3	3,371	-0.09%	大買/大賣/
2018/05/17	9	80.78	6	80.38	78.70	3	3,142	0.10%
2018/05/16	32	72.31	14	72.21	76.50	18	2,915	0.62%
2018/05/15	9	70.64	0	0.00	69.60	9	2,781	0.32%
2018/05/14	15	67.01	101	68.37	71.00	-86	2,777	-3.10%	大賣/
2018/05/11	5	63.22	4	63.53	65.10	1	2,619	0.04%
2018/05/08	1	59.00	0	0.00	59.00	1	2,726	0.04%
2018/05/07	1	58.50	0	0.00	59.30	1	2,784	0.04%
2018/05/04	1	58.00	2	58.60	57.90	-1	2,984	-0.03%
2018/05/03	1	58.00	0	0.00	58.00	1	3,096	0.03%
2018/05/02	4	59.03	2	59.40	58.70	2	3,371	0.06%
2018/04/30	5	59.04	1	59.80	59.50	4	3,473	0.12%
2018/04/27	94	59.40	81	59.30	59.90	13	3,483	0.37%
2018/04/26	4	60.88	0	0.00	58.10	4	3,536	0.11%
2018/04/25	2	63.10	0	0.00	62.70	2	3,494	0.06%
2018/04/24	15	61.67	5	62.74	62.40	10	3,476	0.29%
2018/04/23	9	63.13	8	64.95	62.60	1	3,429	0.03%
2018/04/20	64	65.90	68	67.71	65.50	-4	3,379	-0.12%
2018/04/19	1	65.40	0	0.00	66.00	1	3,301	0.03%
2018/04/18	6	65.13	13	64.95	64.60	-7	3,285	-0.21%
2018/04/17	10	66.42	3	66.23	65.20	7	3,240	0.22%
2018/04/16	33	68.70	17	70.00	68.30	16	3,167	0.51%
2018/04/13	17	66.86	15	68.22	68.80	2	3,051	0.07%
2018/04/12	42	69.77	242	69.47	67.60	-200	2,929	-6.83%	大賣/鉅額交易
2018/04/11	193	67.13	2	66.80	67.30	191	2,688	7.10%	大買/鉅額交易
2018/04/03	4	60.90	0	0.00	61.30	4	2,653	0.15%
2018/03/31	0	0.00	4	61.00	61.30	-4	2,648	-0.15%
2018/03/29	23	62.24	79	63.82	61.40	-56	2,640	-2.12%
2018/03/28	21	62.57	21	63.00	62.60	0	2,574	0.00%
2018/03/26	3	59.40	0	0.00	60.60	3	2,532	0.12%
2018/03/23	6	59.12	0	0.00	59.60	6	2,529	0.24%
2018/03/21	15	62.30	15	61.59	62.30	0	2,510	0.00%
2018/03/20	1	59.90	0	0.00	60.10	1	2,465	0.04%
2018/03/15	33	62.29	35	63.17	62.10	-2	2,538	-0.08%
2018/03/14	1	60.80	0	0.00	60.80	1	2,508	0.04%
2018/03/09	37	60.96	37	61.91	60.80	0	2,616	0.00%
2018/03/08	3	59.77	0	0.00	59.60	3	2,596	0.12%
2018/03/07	3	59.40	0	0.00	59.60	3	2,601	0.12%
2018/03/05	0	0.00	70	60.75	59.90	-70	2,616	-2.68%
2018/02/27	5	63.50	5	65.16	63.90	0	2,604	0.00%
2018/02/26	5	60.20	5	60.60	61.00	0	2,528	0.00%
2018/02/23	50	61.58	20	61.84	60.10	30	2,537	1.18%
2018/02/22	0	0.00	1	59.70	59.80	-1	2,603	-0.04%
2018/02/21	66	59.17	40	59.71	60.00	26	2,648	0.98%
2018/02/12	14	55.70	0	0.00	55.70	14	2,684	0.52%
2018/02/09	55	52.41	55	54.41	57.00	0	2,874	0.00%
2018/02/07	0	0.00	32	59.40	58.90	-32	2,849	-1.12%
2018/02/06	21	56.20	0	0.00	56.20	21	2,850	0.74%
2018/02/05	2	59.80	2	61.60	62.40	0	2,829	0.00%
2018/02/02	1	63.90	0	0.00	63.90	1	2,885	0.03%
2018/02/01	11	66.75	11	66.83	65.20	0	2,905	0.00%
2018/01/31	1	63.90	1	64.30	64.00	0	2,831	0.00%
2018/01/30	2	63.20	4	64.48	63.90	-2	2,848	-0.07%
2018/01/29	11	66.81	11	65.69	65.00	0	2,815	0.00%
2018/01/25	13	62.98	13	62.59	62.50	0	2,600	0.00%
2018/01/24	0	0.00	1	58.30	58.80	-1	2,372	-0.04%
2018/01/22	0	0.00	2	53.10	55.70	-2	2,337	-0.09%
2018/01/12	0	0.00	2	50.80	50.30	-2	2,472	-0.08%
2018/01/09	2	50.00	0	0.00	50.20	2	2,599	0.08%
2018/01/05	60	52.02	0	0.00	52.00	60	2,775	2.16%
2018/01/04	47	52.00	3	52.67	52.40	44	2,828	1.56%