揚明光 (3504)-宏遠券商分點個股進出

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
53.2
漲跌
▼1.8
漲幅
-3.27%
成交量
248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

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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/12/13	27	53.34	0	0.00	53.20	27	220	12.22%
2024/11/29	0	0.00	2	56.30	56.10	-2	229	-0.87%
2024/11/07	0	0.00	1	62.30	62.30	-1	223	-0.45%
2024/11/06	0	0.00	0.1	60.40	60.50	-0.1	212	-0.02%
2024/10/16	0	0.00	2	56.00	56.30	-2	244	-0.82%
2024/10/07	0	0.00	2	56.70	56.60	-2	274	-0.73%
2024/10/04	0	0.00	2	56.65	56.50	-2	281	-0.71%
2024/10/01	4	56.85	0	0.00	57.20	4	299	1.34%
2024/09/19	0.1	54.80	0	0.00	54.80	0.1	367	0.01%
2024/08/15	1	55.50	1	54.80	55.00	0	546	0.00%
2024/08/06	4	45.30	0	0.00	47.60	4	558	0.72%
2024/07/18	0	0.00	2	60.00	59.30	-2	519	-0.39%
2024/07/15	2	62.30	0	0.00	61.30	2	515	0.39%
2024/07/11	0	62.60	0	0.00	62.50	0	507	0.00%
2024/07/05	2	63.50	2	63.50	63.40	0	510	0.00%
2024/07/01	0	0.00	3	62.10	61.80	-3	500	-0.60%
2024/06/26	0	0.00	1	65.80	63.50	-1	495	-0.20%
2024/06/25	0	0.00	4	62.45	64.10	-4	473	-0.84%
2024/06/12	3	58.90	3	58.80	58.00	0	426	0.00%
2024/05/31	1	59.80	0	0.00	58.90	1	439	0.23%
2024/05/30	3	60.50	0	0.00	59.70	3	439	0.68%
2024/05/27	0	0.00	3	57.30	57.20	-3	425	-0.71%
2024/05/21	1	56.60	0	0.00	56.60	1	526	0.19%
2024/04/26	0	0.00	31	53.85	53.50	-31	1,222	-2.54%
2024/03/14	0	0.00	0.2	60.30	59.50	-0.2	1,526	-0.01%
2024/03/13	0	0.00	11	60.15	59.50	-11	1,526	-0.72%
2024/03/12	3	61.70	0	0.00	61.00	3	1,520	0.20%
2024/03/11	2	61.15	0	0.00	61.10	2	1,523	0.13%
2024/03/08	3	62.40	0	0.00	60.80	3	1,524	0.20%
2024/03/07	1	64.60	0	0.00	63.00	1	1,516	0.07%
2024/03/05	2	65.20	0	0.00	65.20	2	1,512	0.13%
2024/03/04	0	0.00	10	65.70	65.60	-10	1,514	-0.66%
2024/02/27	0	0.00	1	64.50	64.90	-1	1,520	-0.07%
2024/02/26	2	65.50	0	0.00	65.20	2	1,537	0.13%
2024/02/19	20	74.98	10	74.50	74.00	10	1,602	0.62%
2024/02/15	1	68.90	0	0.00	68.80	1	1,484	0.07%
2024/02/05	1	72.00	0	0.00	70.40	1	1,469	0.07%
2024/02/02	0	0.00	2	71.35	71.90	-2	1,443	-0.14%
2024/01/31	1	69.80	0	0.00	69.80	1	1,390	0.07%
2024/01/29	7	71.44	7	70.80	69.60	0	1,373	0.00%
2024/01/25	1	70.10	0	0.00	69.90	1	1,325	0.08%
2024/01/24	5.2	73.97	5	75.58	71.90	0.2	1,281	0.02%
2024/01/23	14	69.85	15	70.54	70.80	-1	1,095	-0.09%
2024/01/22	1	69.20	0	69.90	70.00	1	1,006	0.10%
2024/01/12	7	66.80	7	66.83	66.10	0	930	0.00%
2024/01/09	0	0.00	5	64.70	64.70	-5	923	-0.54%
2023/12/05	5	66.20	0	0.00	65.10	5	589	0.85%
2023/11/27	0	0.00	5	66.28	66.00	-5	607	-0.82%
2023/11/22	5	69.30	6	69.02	68.80	-1	570	-0.18%
2023/11/21	3	68.57	2	68.50	68.70	1	526	0.19%
2023/11/06	7	58.84	2	58.75	59.00	5	406	1.23%
2023/10/30	7	57.46	7	56.80	56.80	0	412	0.00%
2023/10/27	7	57.40	7	56.67	56.60	0	412	0.00%
2023/10/25	7	58.74	7	58.50	58.50	0	434	0.00%
2023/10/24	0	0.00	7	57.30	57.30	-7	433	-1.61%
2023/09/19	1	64.90	0	0.00	63.80	1	717	0.14%
2023/09/13	0	0.00	2	64.20	64.10	-2	733	-0.27%
2023/09/05	4	65.85	2	65.50	66.70	2	781	0.26%
2023/09/01	0	63.60	0	0.00	63.50	0	773	0.00%
2023/08/30	7	62.80	0	0.00	63.00	7	917	0.76%
2023/07/28	2	69.50	0	0.00	69.50	2	1,125	0.18%
2023/07/20	0	0.00	1	74.30	74.30	-1	1,125	-0.09%
2023/07/10	0	0.00	1	81.50	78.10	-1	1,163	-0.09%
2023/07/07	1	77.90	0	0.00	78.00	1	1,101	0.09%
2023/06/15	10	78.10	0	0.00	78.00	10	1,103	0.91%
2023/06/14	30	79.70	0	0.00	79.50	30	1,091	2.75%
2023/06/12	2	80.10	0	0.00	80.10	2	1,088	0.18%
2023/06/06	0	0.00	1	81.10	81.30	-1	1,112	-0.09%
2023/05/29	0	0.00	1	82.00	81.70	-1	1,164	-0.09%
2023/05/17	2	80.00	1	79.40	80.80	1	1,215	0.08%
2023/05/04	20	77.68	0	0.00	77.70	20	1,339	1.49%
2023/04/26	0	0.00	20	74.95	74.90	-20	1,388	-1.44%
2023/04/25	0	0.00	40	76.88	76.00	-40	1,389	-2.88%
2023/04/21	1	81.20	0	0.00	78.50	1	1,373	0.07%
2023/04/17	0	0.00	1	89.70	89.60	-1	1,377	-0.07%
2023/04/12	0	0.00	2	88.40	88.40	-2	1,382	-0.14%
2023/04/11	0	0.00	3	88.13	87.60	-3	1,387	-0.22%
2023/04/10	0	0.00	5	88.68	89.40	-5	1,386	-0.36%
2023/03/31	1	88.30	0	0.00	87.90	1	1,377	0.07%
2023/03/30	0	0.00	8	88.40	88.30	-8	1,374	-0.58%
2023/03/29	0	0.00	4	86.08	86.60	-4	1,341	-0.30%
2023/03/24	0	0.00	2	87.40	87.00	-2	1,382	-0.14%
2023/03/23	10	86.96	10	87.50	87.50	0	1,404	0.00%
2023/03/16	3	85.93	0	0.00	84.40	3	1,473	0.20%
2023/03/14	1	86.60	0	0.00	86.40	1	1,518	0.07%
2023/03/13	2	83.20	0	0.00	86.80	2	1,539	0.13%
2023/03/08	1	89.10	1	90.20	89.20	0	1,787	0.00%
2023/03/07	3	91.87	5	92.04	90.70	-2	1,786	-0.11%
2023/03/06	4	90.33	7	90.57	91.40	-3	1,701	-0.18%
2023/03/03	23	86.46	70	86.90	85.80	-47	1,584	-2.97%
2023/02/22	53	85.38	0	0.00	84.20	53	1,793	2.96%
2023/02/21	31	85.78	31	86.71	87.60	0	1,967	0.00%
2023/02/17	4	82.68	0	0.00	82.60	4	2,087	0.19%
2023/02/16	5	83.20	0	0.00	83.50	5	2,151	0.23%
2023/02/15	5	82.80	0	0.00	82.30	5	2,244	0.22%
2023/02/03	5	88.32	5	89.50	88.30	0	2,800	0.00%
2023/02/02	2	90.65	4	90.10	89.90	-2	2,833	-0.07%
2023/02/01	2	85.70	0	0.00	86.20	2	2,752	0.07%
2023/01/16	4	82.20	4	82.40	82.20	0	2,763	0.00%
2023/01/06	0	0.00	1	83.50	84.40	-1	2,872	-0.03%
2023/01/04	1	81.30	0	0.00	81.70	1	2,893	0.03%
2022/12/30	3	75.80	0	0.00	75.80	3	2,904	0.10%
2022/12/29	0	0.00	1	75.90	76.30	-1	2,932	-0.03%
2022/12/28	0	0.00	2	76.50	75.90	-2	2,974	-0.07%
2022/12/16	30	81.43	3	81.27	80.20	27	3,476	0.78%
2022/12/14	2	82.90	2	83.10	82.80	0	3,563	0.00%
2022/12/13	0	0.00	0	84.50	82.30	0	3,591	0.00%
2022/12/12	0	0.00	0	84.70	84.30	0	3,630	0.00%
2022/12/09	0	0.00	4	85.60	85.70	-4	3,678	-0.11%
2022/12/05	0	0.00	2	92.70	92.40	-2	4,155	-0.05%
2022/12/02	5	95.08	5	95.32	93.50	0	4,317	0.00%
2022/12/01	2	93.45	0	0.00	92.70	2	4,479	0.05%
2022/11/30	7	94.24	7	94.76	93.20	0	5,041	0.00%
2022/11/28	2	91.10	1	88.90	90.70	1	5,776	0.02%
2022/11/25	1	90.30	0	0.00	89.30	1	6,040	0.02%
2022/11/24	4	92.18	0	0.00	90.30	4	6,369	0.06%
2022/11/21	1	93.00	1	91.50	90.70	0	6,462	0.00%
2022/11/18	31	93.25	1	93.20	92.70	30	6,472	0.46%
2022/11/17	2	93.40	2	93.90	93.40	0	6,465	0.00%
2022/11/16	0	0.00	6	90.00	90.80	-6	6,363	-0.09%
2022/11/15	2	92.00	0	0.00	91.10	2	6,365	0.03%
2022/11/14	6	93.00	0	0.00	93.40	6	6,388	0.09%
2022/11/11	1	94.90	1	92.40	90.10	0	6,465	0.00%
2022/11/10	1	88.40	3	91.27	90.30	-2	6,599	-0.03%
2022/11/09	2	86.60	1	87.80	87.30	1	6,549	0.02%
2022/11/07	1	83.60	11	83.64	83.60	-10	6,695	-0.15%
2022/11/04	0	0.00	20	83.60	84.00	-20	6,960	-0.29%
2022/11/03	1	82.40	1	83.40	83.60	0	7,148	0.00%
2022/11/02	25	77.74	1	79.70	79.60	24	7,138	0.34%
2022/11/01	1	74.60	1	74.90	75.60	0	7,246	0.00%
2022/10/31	1	75.30	2	75.50	74.30	-1	7,570	-0.01%
2022/10/19	1	77.50	0	0.00	75.80	1	9,386	0.01%
2022/10/17	1	74.10	1	76.10	77.30	0	9,862	0.00%
2022/10/14	0	0.00	2	77.65	77.30	-2	10,055	-0.02%
2022/10/13	1	75.60	27	76.77	74.30	-26	10,176	-0.26%
2022/10/12	2	78.75	2	79.30	79.00	0	10,400	0.00%
2022/10/11	1	80.50	0	0.00	79.40	1	10,525	0.01%
2022/10/07	1	86.40	0	0.00	86.00	1	10,988	0.01%
2022/10/06	0	0.00	1	89.50	87.60	-1	11,626	-0.01%
2022/10/05	1	87.90	0	0.00	87.20	1	11,760	0.01%
2022/09/30	3	86.00	23	84.62	86.70	-20	12,701	-0.16%
2022/09/29	16	87.23	4	87.03	85.70	12	12,801	0.09%
2022/09/28	18	87.26	22	88.02	86.80	-4	12,842	-0.03%
2022/09/27	3	93.57	11	94.26	93.50	-8	12,884	-0.06%
2022/09/26	0	0.00	2	93.10	93.00	-2	12,863	-0.02%
2022/09/23	0	0.00	6	106.00	101.00	-6	12,819	-0.05%
2022/09/22	0	107.00	2	106.75	107.00	-2	12,765	-0.02%
2022/09/21	6	103.00	6	104.00	105.50	0	12,741	0.00%
2022/09/20	6	102.50	0	0.00	103.00	6	12,779	0.05%
2022/09/19	1	103.00	0	0.00	102.00	1	12,889	0.01%
2022/09/16	6	102.33	1	104.50	105.00	5	12,902	0.04%
2022/09/15	3	105.50	5	106.40	104.00	-2	12,852	-0.02%
2022/09/14	10	103.00	0	0.00	107.00	10	12,746	0.08%
2022/09/13	49	106.96	42	107.62	104.00	7	12,603	0.06%
2022/09/12	32	106.91	32	107.97	107.00	0	12,537	0.00%
2022/09/08	0	0.00	2	107.50	103.00	-2	12,372	-0.02%
2022/09/07	4	105.13	1	106.00	104.50	3	12,251	0.02%
2022/09/06	17	113.44	8	114.31	106.50	9	12,153	0.07%
2022/09/05	3	111.33	1	110.50	109.00	2	11,556	0.02%
2022/09/02	5	112.40	15	114.67	114.00	-10	11,627	-0.09%
2022/09/01	12	102.29	3	110.50	110.50	9	10,967	0.08%
2022/08/31	5	103.20	21	101.88	100.50	-16	10,677	-0.15%
2022/08/30	9	96.04	11	96.15	98.60	-2	10,344	-0.02%
2022/08/29	2	90.00	0	0.00	89.70	2	10,179	0.02%
2022/08/26	9	94.03	8	94.41	94.60	1	10,138	0.01%
2022/08/24	25	92.94	0	0.00	92.50	25	10,039	0.25%
2022/08/23	1	92.40	2	92.80	92.30	-1	9,988	-0.01%
2022/08/22	0	0.00	1	96.30	95.10	-1	9,894	-0.01%
2022/08/18	6	100.17	4	100.63	100.00	2	9,686	0.02%
2022/08/17	0	0.00	6	101.00	102.50	-6	9,540	-0.06%
2022/08/16	1	101.00	1	99.40	97.70	0	9,312	0.00%
2022/08/15	2	95.50	1	96.00	98.40	1	9,172	0.01%
2022/08/12	25	98.47	22	97.61	97.70	3	9,051	0.03%
2022/08/11	2	99.80	1	103.00	99.70	1	8,925	0.01%
2022/08/10	32	101.45	34	101.03	99.00	-2	8,635	-0.02%
2022/08/09	3	97.50	0	0.00	97.00	3	8,374	0.04%
2022/08/08	4	97.83	4	95.55	98.00	0	8,262	0.00%
2022/08/05	11	101.32	10	101.90	100.00	1	8,076	0.01%
2022/08/04	29	98.29	23	97.97	100.50	6	7,732	0.08%
2022/08/03	1	95.20	1	94.70	96.50	0	7,113	0.00%
2022/07/29	1	94.10	1	93.90	94.00	0	6,544	0.00%
2022/07/28	4	91.98	4	91.80	91.90	0	6,424	0.00%
2022/07/27	2	90.60	1	89.60	92.00	1	6,259	0.02%
2022/07/26	0	0.00	80	95.90	87.20	-80	6,006	-1.33%
2022/07/25	80	96.80	0	0.00	96.80	80	5,768	1.39%
2022/07/22	7	99.84	12	96.91	95.50	-5	5,647	-0.09%
2022/07/21	15	94.98	30	94.41	95.80	-15	5,257	-0.29%
2022/07/20	9	96.22	10	96.25	94.20	-1	5,045	-0.02%
2022/07/19	9	96.79	2	95.85	94.80	7	4,900	0.14%
2022/07/18	3	97.00	4	95.80	94.80	-1	4,647	-0.02%
2022/07/15	42	96.20	44	96.22	96.20	-2	4,480	-0.04%
2022/07/14	16	93.19	44	92.65	94.20	-28	3,982	-0.70%
2022/07/13	0	0.00	5	90.70	92.70	-5	3,320	-0.15%
2022/07/12	1	85.70	25	85.65	84.30	-24	3,159	-0.76%
2022/07/11	54	88.43	34	88.15	87.90	20	2,919	0.68%
2022/07/08	7	83.97	6	86.05	86.30	1	2,462	0.04%
2022/07/07	0	0.00	1	78.50	78.50	-1	2,105	-0.05%
2022/07/06	1	72.70	0	0.00	71.40	1	1,957	0.05%
2022/07/05	11	72.94	13	73.77	74.40	-2	1,861	-0.11%
2022/07/04	0	0.00	2	70.05	70.60	-2	1,707	-0.12%
2022/06/29	2	70.70	3	71.97	72.40	-1	1,578	-0.06%
2022/06/28	2	74.05	1	75.50	74.40	1	1,526	0.07%
2022/06/27	3	72.00	3	72.10	73.50	0	1,437	0.00%
2022/06/24	1	68.00	1	68.10	68.00	0	1,286	0.00%
2022/06/20	20	61.60	1	61.00	60.40	19	1,260	1.51%
2022/06/17	1	65.80	0	0.00	64.20	1	1,238	0.08%
2022/06/16	5	70.06	7	71.23	67.80	-2	1,211	-0.17%
2022/06/15	3	72.37	23	71.03	70.70	-20	1,146	-1.74%
2022/06/14	1	70.20	0	0.00	68.90	1	1,031	0.10%
2022/06/13	6	71.18	6	72.12	71.50	0	996	0.00%
2022/06/08	0	0.00	2	67.65	65.60	-2	678	-0.29%
2022/06/07	0	0.00	3	66.10	65.30	-3	672	-0.45%
2022/06/06	16	66.61	11	66.76	65.80	5	676	0.74%
2022/06/02	0	0.00	0.3	64.40	64.90	-0.3	690	-0.05%
2022/05/06	3	64.93	0	0.00	64.90	3	948	0.32%
2022/05/05	0	0.00	0	67.00	67.70	0	961	0.00%
2022/04/25	2	65.30	0	0.00	65.10	2	1,037	0.19%
2022/04/07	7	75.06	0	0.00	73.60	7	1,271	0.55%
2022/03/31	18	78.40	0	0.00	78.50	18	1,288	1.40%
2022/03/25	2	79.00	0	0.00	78.00	2	1,391	0.14%
2022/03/24	1	79.60	0	0.00	82.70	1	1,356	0.07%
2022/03/21	1	80.60	0	0.00	79.10	1	1,412	0.07%
2022/03/17	0	0.00	1	79.90	79.90	-1	1,480	-0.07%
2022/03/07	2	78.95	0	0.00	78.40	2	1,844	0.11%
2022/03/03	10	89.00	10	88.35	87.60	0	1,934	0.00%
2022/02/25	0	84.40	0	0.00	84.40	0	2,056	0.00%
2022/02/14	1	93.00	0	0.00	91.10	1	3,562	0.03%
2022/02/11	0	0.00	25	94.66	95.80	-25	3,652	-0.68%
2022/01/26	0	0.00	1	90.90	90.90	-1	4,269	-0.02%
2022/01/25	21	94.73	1	96.90	92.40	20	4,733	0.42%
2022/01/18	0	0.00	9	103.00	103.50	-9	6,456	-0.14%
2022/01/17	10	100.00	0	0.00	101.00	10	6,966	0.14%
2022/01/14	0	0.00	16	98.47	99.30	-16	7,533	-0.21%
2022/01/13	2	102.00	1	102.00	103.50	1	7,850	0.01%
2022/01/11	10	105.30	0	0.00	104.00	10	8,238	0.12%
2022/01/10	15	107.83	0	0.00	109.00	15	8,304	0.18%
2022/01/07	0	108.00	17	108.94	108.00	-17	8,565	-0.20%
2022/01/06	0	0.00	14	113.21	115.00	-14	8,950	-0.16%
2022/01/05	0	0.00	5	117.20	113.50	-5	9,297	-0.05%
2022/01/04	0	0.00	2	117.50	117.50	-2	9,544	-0.02%
2022/01/03	1	118.00	1	119.00	119.50	0	9,710	0.00%
2021/12/30	1	117.00	0	0.00	117.50	1	9,742	0.01%
2021/12/29	1	119.50	0	0.00	120.00	1	9,768	0.01%
2021/12/28	2	121.00	0	0.00	119.50	2	9,830	0.02%
2021/12/27	1	120.50	0	0.00	122.00	1	9,900	0.01%
2021/12/24	0	0.00	8	120.50	119.00	-8	9,939	-0.08%
2021/12/23	2	120.50	15	122.20	120.50	-13	10,006	-0.13%
2021/12/22	0	0.00	2	122.50	123.00	-2	10,098	-0.02%
2021/12/20	0	0.00	1	121.00	119.50	-1	10,405	-0.01%
2021/12/17	2	119.75	2	118.25	119.50	0	10,469	0.00%
2021/12/16	2	120.50	3	120.50	122.00	-1	10,644	-0.01%
2021/12/15	1	120.00	6	117.58	120.00	-5	10,704	-0.05%
2021/12/14	2	114.00	82	113.60	114.50	-80	10,686	-0.75%
2021/12/13	1	124.50	0	0.00	122.50	1	10,672	0.01%
2021/12/10	3	127.33	10	126.00	125.00	-7	10,695	-0.07%
2021/12/09	6	128.50	3	130.00	127.00	3	10,708	0.03%
2021/12/08	11	128.41	2	128.00	128.00	9	10,699	0.08%
2021/12/07	1	127.49	0	0.00	124.50	1	10,757	0.01%
2021/12/06	0	130.00	3	129.00	129.00	-3	10,831	-0.03%
2021/12/03	19	130.05	17	130.71	129.00	2	10,841	0.02%
2021/12/02	382	125.90	6	125.67	123.00	376	10,842	3.47%	大買/鉅額交易
2021/11/30	26	122.90	22	123.18	124.50	4	11,025	0.04%
2021/11/29	2	119.00	1	118.00	120.50	1	11,128	0.01%
2021/11/26	1	120.50	8	126.69	120.50	-7	11,412	-0.06%
2021/11/25	2	127.01	41	129.54	127.00	-39	11,529	-0.34%
2021/11/24	2	130.00	4	133.75	127.00	-2	11,797	-0.02%
2021/11/23	1	135.50	41	134.91	131.50	-40	11,998	-0.33%
2021/11/22	6	139.08	27	140.72	136.50	-21	12,312	-0.17%
2021/11/19	44	149.12	81	149.33	140.00	-37	12,403	-0.30%
2021/11/18	9	145.44	10	146.45	140.50	-1	12,142	-0.01%
2021/11/17	13	139.46	17	142.38	146.00	-4	11,811	-0.03%
2021/11/16	0	138.00	10	135.50	133.00	-10	11,601	-0.09%
2021/11/15	32	138.36	33	139.73	136.50	-1	11,555	-0.01%
2021/11/12	29	134.05	16	135.19	135.50	13	11,433	0.11%
2021/11/11	3	130.17	9	131.83	130.00	-6	11,328	-0.05%
2021/11/10	22	134.75	19	134.55	133.50	3	11,322	0.03%
2021/11/09	50	138.64	38	137.72	131.50	12	11,337	0.11%
2021/11/08	22	128.32	3	131.00	133.00	19	11,167	0.17%
2021/11/05	4	132.00	4	134.00	132.00	0	11,161	0.00%
2021/11/04	4	134.50	7	136.00	131.50	-3	11,251	-0.03%
2021/11/03	5	133.40	6	133.67	134.50	-1	11,166	-0.01%
2021/11/02	28	144.38	34	145.96	136.00	-6	11,109	-0.05%
2021/11/01	84	140.67	17	139.47	144.00	67	10,651	0.63%
2021/10/29	35	133.03	56	133.29	131.00	-21	10,290	-0.20%
2021/10/28	25	138.98	22	139.09	130.00	3	10,005	0.03%
2021/10/27	66	138.11	65	137.93	134.50	1	9,699	0.01%
2021/10/26	57	136.61	70	137.48	134.50	-13	9,469	-0.14%
2021/10/25	203	139.13	201	138.98	137.00	2	8,971	0.02%	大買/大賣/
2021/10/22	79	130.28	35	128.10	134.00	44	8,461	0.52%
2021/10/21	22	123.02	16	123.19	122.00	6	7,869	0.08%
2021/10/20	7	118.93	12	120.46	118.00	-5	7,514	-0.07%
2021/10/19	6	111.58	5	110.00	112.00	1	7,180	0.01%
2021/10/15	56	110.92	54	108.89	112.00	2	6,992	0.03%
2021/10/14	12	116.63	11	119.73	109.50	1	6,722	0.01%
2021/10/13	23	117.22	35	119.19	121.50	-12	6,313	-0.19%
2021/10/12	2	113.25	10	113.75	110.50	-8	5,951	-0.13%
2021/10/08	24	110.44	20	110.18	109.00	4	5,702	0.07%
2021/10/07	1	105.00	22	108.57	109.50	-21	5,567	-0.38%
2021/10/04	5	106.50	15	105.17	102.50	-10	5,575	-0.18%
2021/10/01	4	106.25	1	107.00	106.00	3	5,494	0.05%
2021/09/30	9	109.00	3	108.83	112.00	6	5,447	0.11%
2021/09/29	6	110.17	12	109.79	107.00	-6	5,394	-0.11%
2021/09/28	5	114.60	9	115.72	114.50	-4	5,326	-0.08%
2021/09/27	15	111.00	18	112.08	110.50	-3	5,060	-0.06%
2021/09/24	2	105.75	0	0.00	105.00	2	4,970	0.04%
2021/09/23	2	106.25	1	105.00	105.00	1	4,911	0.02%
2021/09/22	1	100.50	11	103.32	106.50	-10	4,779	-0.21%
2021/09/16	1	98.00	1	98.40	97.00	0	4,817	0.00%
2021/09/15	5	100.18	0	0.00	98.00	5	4,784	0.10%
2021/09/14	4	102.75	0	0.00	101.50	4	4,744	0.08%
2021/09/10	6	103.25	2	105.00	103.50	4	4,656	0.09%
2021/09/09	5	106.70	3	107.83	109.00	2	4,558	0.04%
2021/09/08	2	111.75	0	0.00	107.50	2	4,446	0.04%
2021/09/07	12	112.25	10	112.50	112.50	2	4,405	0.05%
2021/09/06	3	117.00	6	119.08	119.00	-3	4,258	-0.07%
2021/09/03	6	112.92	6	109.67	111.50	0	4,109	0.00%
2021/09/02	10	115.50	6	117.33	116.00	4	4,009	0.10%
2021/09/01	27	121.28	27	122.13	114.00	0	3,853	0.00%
2021/08/31	15	115.80	14	113.21	121.00	1	3,494	0.03%
2021/08/30	4	118.50	4	119.13	115.00	0	3,323	0.00%
2021/08/27	21	112.86	24	112.75	119.00	-3	2,995	-0.10%
2021/08/26	10	115.85	17	114.32	116.50	-7	2,724	-0.26%
2021/08/25	7	101.93	11	103.18	106.00	-4	2,343	-0.17%
2021/08/24	0	0.00	8	93.36	96.50	-8	2,190	-0.37%
2021/08/23	2	87.75	0	0.00	87.80	2	2,105	0.09%
2021/08/20	3	87.33	5	87.16	86.20	-2	2,092	-0.10%
2021/08/19	26	91.25	3	91.90	90.10	23	2,048	1.12%
2021/08/17	5	89.50	0	0.00	85.80	5	1,996	0.25%
2021/08/16	2	88.50	1	86.70	87.50	1	1,954	0.05%
2021/08/13	3	87.60	3	91.60	93.00	0	1,859	0.00%
2021/08/12	12	90.42	30	89.23	86.80	-18	1,742	-1.03%
2021/08/11	0	0.00	30	95.57	94.60	-30	1,670	-1.80%
2021/08/10	61	97.08	1	100.00	97.20	60	1,586	3.78%
2021/08/09	0	0.00	3	93.77	93.30	-3	1,432	-0.21%
2021/08/06	1	91.50	9	93.13	94.00	-8	1,396	-0.57%
2021/08/05	2	90.80	8	91.54	90.50	-6	1,349	-0.44%
2021/08/04	0	0.00	1	90.80	88.80	-1	1,345	-0.07%
2021/08/03	0	0.00	4	87.20	89.10	-4	1,317	-0.30%
2021/08/02	0	0.00	1	85.90	86.80	-1	1,308	-0.08%
2021/07/30	5	85.40	14	83.61	84.20	-9	1,323	-0.68%
2021/07/29	1	84.40	17	86.45	83.60	-16	1,337	-1.20%
2021/07/28	1	80.40	0	0.00	82.00	1	1,297	0.08%
2021/07/27	2	82.95	3	83.33	81.50	-1	1,318	-0.08%
2021/07/26	1	80.40	0	0.00	80.40	1	1,320	0.08%
2021/07/23	1	80.10	14	81.50	81.50	-13	1,331	-0.98%
2021/07/22	1	78.60	1	79.30	79.00	0	1,347	0.00%
2021/07/21	3	78.93	1	77.10	77.10	2	1,359	0.15%
2021/07/20	2	79.00	0	0.00	78.90	2	1,376	0.15%
2021/07/19	12	81.02	1	80.80	80.80	11	1,388	0.79%
2021/07/16	1	82.40	2	83.00	83.40	-1	1,421	-0.07%
2021/07/14	12	84.34	3	82.63	82.10	9	1,500	0.60%
2021/07/13	18	91.93	947	89.67	88.20	-929	1,505	-61.71%	大賣/鉅額交易
2021/07/12	4	92.10	6	93.07	98.00	-2	1,470	-0.14%
2021/07/09	6	88.73	3	89.10	89.40	3	1,443	0.21%
2021/07/08	5	90.34	4	89.85	89.00	1	1,495	0.07%
2021/07/06	0	0.00	2	94.05	89.90	-2	1,558	-0.13%
2021/07/05	0	0.00	11	92.63	92.00	-11	1,579	-0.70%
2021/07/02	0	0.00	5	89.00	88.80	-5	1,633	-0.31%
2021/07/01	15	89.73	0	0.00	87.80	15	1,706	0.88%
2021/06/30	3	91.13	3	90.87	90.00	0	1,733	0.00%
2021/06/28	16	89.60	6	89.92	90.90	10	1,934	0.52%
2021/06/25	0	0.00	6	83.82	87.80	-6	1,971	-0.30%
2021/06/11	11	77.96	11	77.06	76.50	0	2,772	0.00%
2021/06/10	0	0.00	1	76.90	76.90	-1	2,833	-0.04%
2021/06/01	0	0.00	4	79.20	76.50	-4	2,916	-0.14%
2021/05/27	1	75.40	0	0.00	74.50	1	2,904	0.03%
2021/05/26	2	74.50	0	0.00	74.00	2	2,913	0.07%
2021/05/25	5	73.88	4	75.90	73.20	1	2,917	0.03%
2021/05/24	1	72.40	5	75.84	76.00	-4	2,911	-0.14%
2021/05/21	0	0.00	6	70.90	71.90	-6	2,935	-0.20%
2021/05/20	4	69.58	0	0.00	68.40	4	3,034	0.13%
2021/05/18	4	66.58	10	68.15	69.30	-6	3,125	-0.19%
2021/05/17	2	62.80	0	0.00	63.10	2	3,125	0.06%
2021/05/14	45	67.50	0	0.00	67.40	45	3,119	1.44%
2021/05/13	2	67.60	0	0.00	69.90	2	3,142	0.06%
2021/05/12	3	68.70	4.1	74.05	70.00	-1.1	3,182	-0.03%
2021/05/11	10	72.62	1	72.60	71.80	9	3,155	0.29%
2021/05/10	3	78.00	0	0.00	78.50	3	3,139	0.10%
2021/05/07	0	0.00	13	78.01	80.60	-13	3,147	-0.41%
2021/05/06	87	74.28	0	0.00	75.20	87	3,118	2.79%
2021/05/05	4	75.23	0	0.00	75.30	4	3,096	0.13%
2021/05/04	0	0.00	3	76.47	76.90	-3	3,089	-0.10%
2021/04/28	4	86.40	9	88.22	87.30	-5	3,019	-0.17%
2021/04/27	9	85.91	0	0.00	85.10	9	2,994	0.30%
2021/04/23	20	84.98	2	85.30	86.20	18	2,953	0.61%
2021/04/22	3	89.17	0	0.00	84.10	3	2,935	0.10%
2021/04/21	8	89.85	2	91.60	89.50	6	2,892	0.21%
2021/04/20	0	0.00	3.1	91.18	91.60	-3.1	2,845	-0.11%
2021/04/19	2	89.20	22	88.31	88.60	-20	2,794	-0.72%
2021/04/16	7	89.34	20	90.30	89.40	-13	2,749	-0.47%
2021/04/15	0	0.00	3	86.20	86.40	-3	2,688	-0.11%
2021/04/14	178	82.64	0	0.00	83.00	178	2,660	6.69%	大買/鉅額交易
2021/04/13	42	86.33	0	0.00	85.50	42	2,604	1.61%
2021/04/12	118	86.45	0	0.00	85.50	118	2,574	4.58%	大買/鉅額交易
2021/04/09	35	88.02	6	90.88	87.70	29	2,535	1.14%
2021/04/08	244	93.41	25	93.65	90.10	219	2,495	8.78%	大買/鉅額交易
2021/04/07	6	91.93	1	93.10	92.60	5	2,394	0.21%
2021/04/06	2	88.95	7	88.37	86.70	-5	2,328	-0.21%
2021/04/01	3	92.03	5	90.96	89.60	-2	2,270	-0.09%
2021/03/31	9	85.69	15	86.05	87.30	-6	2,131	-0.28%
2021/03/30	18	84.63	30	84.45	84.00	-12	1,987	-0.60%
2021/03/29	0	0.00	4	80.00	80.00	-4	1,842	-0.22%
2021/03/26	53	77.46	9	77.31	79.80	44	1,793	2.45%
2021/03/25	44	78.24	10	79.74	77.30	34	1,737	1.96%
2021/03/24	50	81.65	10	80.58	81.40	40	1,664	2.40%
2021/03/23	13	87.27	16	92.69	82.70	-3	1,556	-0.19%
2021/03/22	0	0.00	7	88.54	91.70	-7	1,235	-0.57%
2021/03/19	33	80.69	29	80.40	83.40	4	1,158	0.35%
2021/03/18	56	75.85	2	72.55	75.90	54	1,032	5.23%
2021/03/17	97	68.45	0	0.00	69.00	97	959	10.11%
2021/03/16	27	68.95	25	69.56	68.20	2	949	0.21%
2021/03/11	0	0.00	1	66.40	66.40	-1	883	-0.11%
2021/03/10	1	67.70	1	66.20	65.70	0	870	0.00%
2021/03/08	1	62.40	0	0.00	62.70	1	841	0.12%
2021/03/05	2	63.15	3	64.57	62.50	-1	836	-0.12%
2021/03/04	1	62.10	0	0.00	61.90	1	807	0.12%
2021/02/25	2	65.40	0	0.00	65.20	2	802	0.25%
2021/02/24	15	69.00	1	67.80	66.80	14	791	1.77%
2021/02/23	10	68.22	0	0.00	68.00	10	768	1.30%
2021/02/22	1.2	66.75	30	70.68	70.90	-28.8	731	-3.94%
2021/02/19	1	62.30	3	62.70	65.70	-2	630	-0.32%
2021/02/18	1	59.80	7	59.89	59.80	-6	565	-1.06%
2021/02/17	3	56.13	50	55.83	55.00	-47	542	-8.67%
2021/02/05	1	59.40	0	0.00	57.50	1	597	0.17%
2021/02/04	1	59.10	0	0.00	59.10	1	606	0.17%
2021/02/03	3	57.80	4	57.65	59.60	-1	567	-0.18%
2021/02/01	3	53.80	1	55.90	53.10	2	509	0.39%
2021/01/29	1	55.10	1	54.40	54.40	0	504	0.00%
2021/01/28	0	0.00	2	53.50	53.30	-2	484	-0.41%
2021/01/26	0	0.00	2	53.60	53.80	-2	487	-0.41%
2021/01/15	2	57.40	0	0.00	57.20	2	475	0.42%
2021/01/11	0	0.00	10	58.00	58.70	-10	463	-2.16%
2021/01/07	2	58.55	0	0.00	59.20	2	459	0.44%
2020/12/28	0	0.00	3	59.43	59.20	-3	412	-0.73%
2020/12/22	0	0.00	5	58.02	56.80	-5	408	-1.22%
2020/12/17	2	59.45	0	0.00	58.50	2	394	0.51%
2020/12/03	0	0.00	2	61.10	60.30	-2	360	-0.55%
2020/12/02	1	61.30	0	0.00	61.10	1	356	0.28%
2020/12/01	1	59.70	0	0.00	59.10	1	348	0.29%
2020/11/30	1	60.20	0	0.00	59.70	1	353	0.28%
2020/11/26	4	60.33	0	0.00	60.00	4	324	1.23%
2020/11/25	1	59.10	0	0.00	59.00	1	321	0.31%
2020/11/24	2	58.95	0	0.00	58.20	2	313	0.64%
2020/11/23	2	59.65	3	60.07	59.30	-1	311	-0.32%
2020/11/18	0	0.00	10	58.85	58.90	-10	308	-3.24%
2020/11/17	0	0.00	2	58.10	57.80	-2	305	-0.65%
2020/11/16	10	60.20	0	0.00	59.70	10	307	3.25%
2020/11/13	6	60.90	7	61.60	61.60	-1	300	-0.33%
2020/11/12	0	0.00	5	58.18	59.90	-5	241	-2.07%
2020/11/11	10	54.25	0	0.00	54.50	10	222	4.49%
2020/11/10	12	54.11	0	0.00	54.00	12	224	5.33%
2020/11/09	0	0.00	3	53.77	53.70	-3	225	-1.33%
2020/11/06	1	53.20	0	0.00	53.30	1	225	0.44%
2020/11/03	0	0.00	11	53.72	53.70	-11	234	-4.69%
2020/11/02	10	51.00	0	0.00	50.90	10	234	4.26%
2020/10/30	0	0.00	3	52.33	51.90	-3	238	-1.26%
2020/10/29	0	0.00	2	51.90	52.40	-2	241	-0.83%
2020/10/28	3	51.20	0	0.00	51.80	3	241	1.24%
2020/10/27	10	53.70	0	0.00	53.50	10	239	4.18%
2020/10/26	0	0.00	1	54.50	54.60	-1	240	-0.42%
2020/10/23	20	54.50	0	0.00	54.50	20	248	8.06%
2020/10/22	3	54.90	0	0.00	54.30	3	259	1.16%
2020/10/15	15	54.30	0	0.00	54.60	15	294	5.09%
2020/10/06	4	55.65	1	56.80	56.60	3	330	0.91%
2020/09/28	0	0.00	3	55.37	55.10	-3	424	-0.71%
2020/09/25	0	0.00	7	54.56	54.50	-7	447	-1.57%
2020/09/22	3	58.13	3	57.80	57.50	0	508	0.00%
2020/09/21	5	59.72	5	59.40	59.00	0	516	0.00%
2020/09/18	1	59.20	0	0.00	59.10	1	523	0.19%
2020/09/04	0	0.00	2	59.20	59.60	-2	713	-0.28%
2020/09/03	3	60.60	0	0.00	59.50	3	720	0.42%
2020/09/02	2	60.30	5	60.30	60.50	-3	725	-0.41%
2020/08/31	3	59.80	0	0.00	59.30	3	774	0.39%
2020/08/28	1	59.50	0	0.00	59.30	1	777	0.13%
2020/08/27	1	59.50	0	0.00	59.10	1	785	0.13%
2020/08/26	1	59.40	1	59.30	59.30	0	798	0.00%
2020/08/25	5	58.82	0	0.00	58.90	5	803	0.62%
2020/08/24	2	58.00	0	0.00	58.10	2	803	0.25%
2020/08/20	0	0.00	4	55.75	55.10	-4	819	-0.49%
2020/08/19	1	59.50	0	0.00	59.20	1	819	0.12%
2020/08/18	3	60.83	0	0.00	59.50	3	820	0.37%
2020/08/13	0	0.00	1	60.00	59.60	-1	826	-0.12%
2020/08/11	0	0.00	6	60.43	60.10	-6	829	-0.72%
2020/08/03	1	62.90	0	0.00	62.60	1	855	0.12%
2020/07/31	1	62.40	0	0.00	62.60	1	887	0.11%
2020/07/24	0	0.00	9	65.72	64.90	-9	948	-0.95%
2020/07/23	0	0.00	8	68.46	67.00	-8	947	-0.84%
2020/07/22	0	0.00	3	68.83	67.80	-3	953	-0.31%
2020/07/21	0	0.00	1	68.10	67.80	-1	949	-0.11%
2020/07/16	0	0.00	1	66.60	66.60	-1	961	-0.10%
2020/07/15	0	0.00	6	67.32	66.60	-6	964	-0.62%
2020/07/14	4	68.23	0	0.00	67.70	4	981	0.41%
2020/07/13	3	68.13	1	70.20	68.50	2	996	0.20%
2020/07/10	3	69.60	1	68.40	67.60	2	1,040	0.19%
2020/07/09	6	71.57	3	71.50	70.20	3	1,045	0.29%
2020/07/08	3	71.33	0	0.00	71.40	3	1,038	0.29%
2020/07/07	15	71.51	16	72.05	70.50	-1	1,027	-0.10%
2020/07/06	2	68.80	10	69.01	69.70	-8	983	-0.81%
2020/07/03	1	67.30	3	69.23	69.90	-2	969	-0.21%
2020/06/30	5	65.78	0	0.00	65.60	5	925	0.54%
2020/06/29	1	63.80	0	0.00	64.00	1	922	0.11%
2020/06/24	2	66.05	0	0.00	65.90	2	914	0.22%
2020/06/23	8	67.05	5	67.50	66.10	3	910	0.33%
2020/06/22	3	66.20	4	66.00	66.00	-1	885	-0.11%
2020/06/19	2	66.00	0	0.00	66.10	2	885	0.23%
2020/06/17	5	67.20	6	66.87	65.10	-1	861	-0.12%
2020/06/16	0	0.00	1	64.90	63.50	-1	805	-0.12%
2020/06/15	0	0.00	2	63.05	62.40	-2	807	-0.25%
2020/06/12	0	0.00	4	59.45	61.10	-4	811	-0.49%
2020/06/10	0	0.00	1	64.40	64.40	-1	852	-0.12%
2020/06/09	0	0.00	5	65.10	63.90	-5	862	-0.58%
2020/06/08	3	64.67	2	64.80	64.40	1	879	0.11%
2020/06/04	0	0.00	6	62.70	62.10	-6	839	-0.71%
2020/06/03	0	0.00	4	62.68	62.60	-4	843	-0.47%
2020/06/02	5	61.86	3	62.30	61.50	2	837	0.24%
2020/06/01	5	61.60	0	0.00	61.40	5	829	0.60%
2020/05/29	0	0.00	6	60.42	60.50	-6	828	-0.72%
2020/05/28	1	60.70	0	0.00	60.50	1	829	0.12%
2020/05/27	3	62.67	0	0.00	62.10	3	829	0.36%
2020/05/26	2	62.45	1	61.30	61.30	1	824	0.12%
2020/05/22	2	60.70	0	0.00	59.30	2	820	0.24%
2020/05/20	4	59.95	0	0.00	59.90	4	843	0.47%
2020/05/19	2	58.55	0	0.00	59.00	2	850	0.24%
2020/05/11	0	0.00	2	62.00	62.60	-2	869	-0.23%
2020/05/08	1	64.80	3	63.40	62.20	-2	866	-0.23%
2020/05/07	0	0.00	6	64.48	64.10	-6	854	-0.70%
2020/05/06	3	62.30	5	61.66	64.80	-2	825	-0.24%
2020/04/28	0	0.00	2	58.20	58.20	-2	783	-0.26%
2020/04/24	1	57.30	10	57.20	57.00	-9	788	-1.14%
2020/04/23	1	57.30	0	0.00	57.30	1	788	0.13%
2020/04/22	3	54.47	5	57.50	57.20	-2	786	-0.25%
2020/04/21	5	58.14	0	0.00	55.40	5	775	0.64%
2020/04/16	0	0.00	7	57.40	58.60	-7	750	-0.93%
2020/04/15	6	58.78	16	57.96	58.70	-10	743	-1.34%
2020/04/14	4	51.23	0	0.00	55.50	4	696	0.57%
2020/04/13	6	51.47	20	51.08	50.50	-14	690	-2.03%
2020/04/10	3	51.03	24	50.74	51.60	-21	699	-3.00%
2020/04/09	4	54.13	0	0.00	52.10	4	707	0.57%
2020/04/08	4	52.95	10	52.30	53.00	-6	717	-0.84%
2020/04/07	0	0.00	5	53.74	51.80	-5	725	-0.69%
2020/04/06	0	0.00	6	46.40	50.20	-6	751	-0.80%
2020/04/01	1	45.60	1	45.50	45.70	0	865	0.00%
2020/03/31	3	45.75	0	0.00	45.40	3	966	0.31%
2020/03/30	0	0.00	1	43.00	43.20	-1	972	-0.10%
2020/03/26	0	0.00	4	42.94	43.00	-4	1,015	-0.39%
2020/03/25	3	41.20	3	42.63	42.75	0	1,018	0.00%
2020/03/23	2	37.05	12	37.08	37.20	-10	1,026	-0.97%
2020/03/20	7	38.89	1	40.75	40.10	6	1,038	0.58%
2020/03/19	0	0.00	8	39.70	38.35	-8	1,056	-0.76%
2020/03/18	13	46.06	6	44.23	42.60	7	1,069	0.65%
2020/03/17	61	46.37	19	45.71	45.45	42	1,140	3.68%
2020/03/16	3	53.23	26	52.97	50.50	-23	1,110	-2.07%
2020/03/13	5	55.50	8	55.86	56.10	-3	1,089	-0.28%
2020/03/12	2	61.85	12	62.08	61.60	-10	1,077	-0.93%
2020/03/10	1	70.40	4	68.90	72.00	-3	1,072	-0.28%
2020/03/09	1	70.10	0	0.00	70.00	1	1,064	0.09%
2020/03/05	2	74.70	2	75.10	75.20	0	1,064	0.00%
2020/02/26	0	0.00	1	74.90	74.90	-1	1,043	-0.10%
2020/02/25	5	73.90	0	0.00	74.40	5	1,041	0.48%
2020/02/24	9	74.76	1	75.40	74.70	8	1,053	0.76%
2020/02/21	2	76.80	2	76.90	76.20	0	1,057	0.00%
2020/02/19	1	74.30	5	74.80	74.80	-4	1,024	-0.39%
2020/02/17	1	71.50	32	71.35	72.30	-31	1,014	-3.06%
2020/02/14	1	73.30	0	0.00	73.20	1	1,013	0.10%
2020/02/13	5	73.62	5	73.78	73.30	0	1,019	0.00%
2020/02/10	0	0.00	3	69.40	69.70	-3	1,031	-0.29%
2020/02/06	2	71.85	7	71.80	72.10	-5	1,050	-0.48%
2020/02/05	7	71.79	1	72.00	71.30	6	1,051	0.57%
2020/02/04	1	70.10	8	70.73	71.40	-7	1,053	-0.66%
2020/02/03	20	67.93	0	0.00	69.00	20	1,058	1.89%
2020/01/31	20	71.40	0	0.00	71.30	20	1,051	1.90%
2020/01/30	6	71.68	1	73.90	70.90	5	1,054	0.47%
2020/01/20	20	78.90	0	0.00	78.50	20	1,049	1.91%
2020/01/15	2	78.90	2	78.80	79.00	0	1,074	0.00%
2020/01/14	2	78.75	0	0.00	78.80	2	1,074	0.19%
2020/01/10	3	77.97	0	0.00	77.40	3	1,102	0.27%
2020/01/09	3	78.23	166	78.04	77.90	-163	1,103	-14.77%	大賣/鉅額交易
2020/01/08	4	77.95	0	0.00	77.30	4	1,100	0.36%
2020/01/06	6	80.43	0	0.00	79.90	6	1,110	0.54%
2020/01/03	3	83.07	0	0.00	82.20	3	1,106	0.27%
2020/01/02	4	83.73	1	84.10	83.80	3	1,094	0.27%
2019/12/31	3	84.63	0	0.00	83.60	3	1,088	0.28%
2019/12/30	1	84.80	0	0.00	85.00	1	1,083	0.09%
2019/12/27	27	87.28	23	88.00	85.40	4	1,050	0.38%
2019/12/26	26	84.40	27	84.56	85.90	-1	939	-0.11%
2019/12/25	2	81.55	1	81.50	82.00	1	848	0.12%
2019/12/24	7	81.40	6	81.62	81.40	1	858	0.12%
2019/12/23	22	82.42	23	83.24	81.30	-1	864	-0.12%
2019/12/18	0	0.00	2	81.00	81.40	-2	870	-0.23%
2019/12/17	6	82.12	3	82.33	81.60	3	871	0.34%
2019/12/16	1	81.40	2	82.25	82.10	-1	864	-0.12%
2019/12/13	6	80.73	1	80.60	81.00	5	841	0.59%
2019/12/12	25	82.55	20	83.59	81.10	5	820	0.61%
2019/12/10	3	78.67	0	0.00	78.20	3	746	0.40%
2019/12/09	0	0.00	2	79.50	79.50	-2	755	-0.26%
2019/12/06	3	79.80	0	0.00	79.50	3	761	0.39%
2019/12/05	0	0.00	3	81.33	80.60	-3	763	-0.39%
2019/12/03	1	79.00	0	0.00	78.50	1	784	0.13%
2019/12/02	0	0.00	1	78.80	78.90	-1	794	-0.13%
2019/11/28	1	78.30	0	0.00	78.30	1	836	0.12%
2019/11/27	1	78.80	2	79.25	78.60	-1	848	-0.12%
2019/11/21	22	76.26	1	76.90	78.00	21	890	2.36%
2019/11/20	0	0.00	4	77.55	77.40	-4	884	-0.45%
2019/11/15	0	0.00	0	76.00	75.50	0	931	0.00%
2019/11/13	2	74.40	0	0.00	74.80	2	960	0.21%
2019/11/12	9	74.00	0	0.00	75.00	9	969	0.93%
2019/11/11	7	75.51	2	74.55	74.50	5	970	0.52%
2019/11/08	2	77.30	1	79.50	77.50	1	974	0.10%
2019/11/07	4	79.30	0	0.00	79.20	4	980	0.41%
2019/11/06	0	0.00	2	80.20	80.00	-2	1,003	-0.20%
2019/11/05	5	82.10	5	81.66	81.20	0	1,018	0.00%
2019/11/01	0	0.00	1	80.20	81.00	-1	1,048	-0.10%
2019/10/31	4	80.03	31	79.79	79.30	-27	1,055	-2.56%
2019/10/30	0	0.00	1	80.90	80.90	-1	1,059	-0.09%
2019/10/29	2	81.80	0	80.50	80.40	2	1,074	0.19%
2019/10/25	0	0.00	0	83.50	82.90	0	1,150	0.00%
2019/10/24	1	84.80	1	84.50	84.50	0	1,163	0.00%
2019/10/22	2	82.65	2	83.20	82.60	0	1,196	0.00%
2019/10/21	0	0.00	2	82.40	82.80	-2	1,213	-0.16%
2019/10/18	2	84.00	1	83.10	82.20	1	1,230	0.08%
2019/10/16	0	0.00	2	81.60	80.90	-2	1,245	-0.16%
2019/10/15	1	82.50	5	81.70	81.30	-4	1,283	-0.31%
2019/10/14	1	81.20	2	82.30	82.20	-1	1,329	-0.08%
2019/10/09	1	79.00	0	0.00	79.50	1	1,340	0.07%
2019/10/07	4	80.68	2	81.00	80.40	2	1,426	0.14%
2019/10/04	43	80.93	1	80.80	80.60	42	1,437	2.92%
2019/10/03	0	0.00	1	81.50	81.10	-1	1,445	-0.07%
2019/10/02	1	81.80	1	82.30	82.30	0	1,467	0.00%
2019/09/27	2	80.40	0	0.00	80.80	2	1,559	0.13%
2019/09/26	0	0.00	14	82.67	82.40	-14	1,729	-0.81%
2019/09/25	1	83.50	28	83.74	84.40	-27	1,757	-1.54%
2019/09/24	2	87.00	6	87.10	86.50	-4	1,796	-0.22%
2019/09/23	11	87.56	2	87.00	87.00	9	1,800	0.50%
2019/09/20	0	0.00	40	85.03	84.70	-40	1,827	-2.19%
2019/09/19	1	86.60	0	0.00	86.00	1	1,826	0.05%
2019/09/18	3	86.40	0	0.00	86.50	3	1,834	0.16%
2019/09/17	2	86.40	0	0.00	85.60	2	1,841	0.11%
2019/09/16	1	86.90	1	86.50	86.50	0	1,890	0.00%
2019/09/12	2	86.30	2	85.80	86.50	0	1,928	0.00%
2019/09/11	3	85.43	3	84.83	85.30	0	1,964	0.00%
2019/09/06	1	86.90	1	87.80	87.00	0	2,000	0.00%
2019/09/04	1	85.60	0	0.00	87.10	1	2,130	0.05%
2019/09/03	5	87.84	6	87.87	86.30	-1	2,179	-0.05%
2019/09/02	1	86.40	0	0.00	86.30	1	2,184	0.05%
2019/08/29	1	83.70	0	0.00	83.60	1	2,241	0.04%
2019/08/23	0	0.00	2	84.40	84.40	-2	2,510	-0.08%
2019/08/22	3	85.70	3	85.67	85.30	0	2,522	0.00%
2019/08/21	1	83.60	1	83.30	83.50	0	2,500	0.00%
2019/08/19	4	83.83	4	83.03	83.20	0	2,567	0.00%
2019/08/15	0	0.00	1	81.90	82.00	-1	2,606	-0.04%
2019/08/13	1	80.30	0	0.00	81.00	1	2,662	0.04%
2019/08/12	1	81.10	1	82.00	82.60	0	2,694	0.00%
2019/08/08	15	82.65	16	82.59	82.50	-1	2,713	-0.04%
2019/08/07	2	81.95	1	81.80	80.20	1	2,737	0.04%
2019/08/06	3	77.60	3	80.93	83.40	0	2,789	0.00%
2019/08/05	3	82.73	0	0.00	81.20	3	2,828	0.11%
2019/08/02	2	85.50	6	85.90	85.80	-4	2,899	-0.14%
2019/08/01	1	86.60	21	87.84	87.60	-20	2,986	-0.67%
2019/07/31	4	87.38	1	87.60	88.60	3	3,018	0.10%
2019/07/30	10	89.41	15	87.61	87.60	-5	3,061	-0.16%
2019/07/29	0	0.00	11	91.18	90.90	-11	3,117	-0.35%
2019/07/26	1	94.80	0	0.00	94.10	1	3,228	0.03%
2019/07/25	16	96.17	1	95.20	95.20	15	3,240	0.46%
2019/07/24	3	96.73	14	95.74	96.00	-11	3,256	-0.34%
2019/07/23	2	95.10	3	95.30	94.90	-1	3,290	-0.03%
2019/07/22	2	94.75	45	94.69	94.10	-43	3,343	-1.29%
2019/07/19	1	95.80	3	96.10	96.20	-2	3,392	-0.06%
2019/07/18	5	96.58	58	97.87	95.00	-53	3,484	-1.52%
2019/07/17	11	99.91	0	0.00	99.10	11	3,520	0.31%
2019/07/16	15	101.50	3	102.00	102.50	12	3,537	0.34%
2019/07/15	38	100.11	3	101.50	99.70	35	3,569	0.98%
2019/07/12	12	99.87	2	101.00	99.90	10	3,658	0.27%
2019/07/11	43	100.68	0	0.00	98.00	43	3,746	1.15%
2019/07/10	14	98.10	3	98.70	98.00	11	3,848	0.29%
2019/07/09	10	97.65	0	0.00	98.10	10	3,900	0.26%
2019/07/08	0	0.00	15	98.20	98.20	-15	3,971	-0.38%
2019/07/05	6	100.42	1	102.00	100.00	5	4,079	0.12%
2019/07/04	16	102.94	1	100.50	101.00	15	4,273	0.35%
2019/07/03	34	103.43	15	102.13	101.00	19	4,250	0.45%
2019/07/02	2	97.50	8	96.28	97.50	-6	4,181	-0.14%
2019/07/01	13	95.28	13	95.55	94.50	0	4,230	0.00%
2019/06/27	21	94.18	21	94.34	93.40	0	4,701	0.00%
2019/06/25	3	93.50	2	93.40	91.70	1	4,955	0.02%
2019/06/24	4	93.35	3	93.87	93.90	1	5,059	0.02%
2019/06/21	5	94.64	4	96.20	93.10	1	5,233	0.02%
2019/06/20	7	94.29	6	94.65	96.00	1	5,360	0.02%
2019/06/19	5	93.50	6	93.98	93.70	-1	5,531	-0.02%
2019/06/18	2	91.95	1	92.30	91.70	1	5,736	0.02%
2019/06/14	4	92.90	1	92.90	92.20	3	6,285	0.05%
2019/06/13	49	95.52	52	95.11	93.00	-3	6,533	-0.05%
2019/06/12	2	92.50	3	92.00	91.90	-1	6,974	-0.01%
2019/06/11	37	92.89	37	93.34	91.50	0	7,475	0.00%
2019/06/06	6	88.85	31	89.13	90.00	-25	7,860	-0.32%
2019/06/05	4	90.53	2	89.60	89.60	2	7,841	0.03%
2019/06/04	2	90.55	7	91.83	89.40	-5	7,829	-0.06%
2019/06/03	2	88.80	8	88.35	89.40	-6	7,783	-0.08%
2019/05/31	41	91.69	39	92.02	90.20	2	7,800	0.03%
2019/05/30	7	87.10	2	87.65	86.50	5	7,816	0.06%
2019/05/29	6	86.38	2	86.20	86.50	4	7,830	0.05%
2019/05/28	1	88.10	1	87.90	87.10	0	7,848	0.00%
2019/05/27	10	86.68	8	87.05	88.00	2	7,900	0.03%
2019/05/24	24	88.78	25	88.10	86.70	-1	7,979	-0.01%
2019/05/23	1	86.00	1	85.80	87.10	0	8,178	0.00%
2019/05/22	8	90.20	1	91.00	88.10	7	8,372	0.08%
2019/05/21	7	88.31	8	89.30	90.50	-1	8,408	-0.01%
2019/05/20	5	87.66	1	87.00	87.80	4	8,474	0.05%
2019/05/17	9	89.06	1	88.50	87.00	8	8,505	0.09%
2019/05/16	5	90.14	2	89.75	89.50	3	8,500	0.04%
2019/05/15	9	91.37	5	91.62	91.20	4	8,522	0.05%
2019/05/14	18	84.62	14	85.41	90.80	4	8,544	0.05%
2019/05/13	11	90.56	1	89.70	87.50	10	8,491	0.12%
2019/05/10	5	93.86	1	94.50	92.10	4	8,443	0.05%
2019/05/09	21	97.49	1	91.40	92.00	20	8,369	0.24%
2019/05/08	15	100.31	3	101.50	100.50	12	8,294	0.14%
2019/05/07	5	102.20	0	0.00	100.50	5	8,328	0.06%
2019/05/06	35	102.91	27	102.74	101.00	8	8,296	0.10%
2019/05/03	43	102.81	43	104.02	106.00	0	8,246	0.00%
2019/05/02	11	97.16	0	0.00	96.60	11	8,138	0.14%
2019/04/30	5	96.82	6	97.40	98.20	-1	8,173	-0.01%
2019/04/29	12	101.13	7	99.36	96.10	5	8,280	0.06%
2019/04/26	5	102.90	5	101.50	100.50	0	8,370	0.00%
2019/04/25	12	99.88	0	0.00	102.00	12	8,373	0.14%
2019/04/24	4	103.13	4	104.63	102.00	0	8,327	0.00%
2019/04/22	2	101.25	0	0.00	103.00	2	8,220	0.02%
2019/04/19	1	104.50	5	102.50	100.50	-4	8,219	-0.05%
2019/04/18	4	107.00	3	107.33	103.00	1	8,186	0.01%
2019/04/17	38	105.93	80	106.29	107.00	-42	8,114	-0.52%
2019/04/16	7	106.43	53	108.18	106.00	-46	7,996	-0.58%
2019/04/15	0	0.00	1	113.00	113.50	-1	7,859	-0.01%
2019/04/12	2	117.00	12	115.33	112.50	-10	7,814	-0.13%
2019/04/11	4	117.75	40	117.38	115.00	-36	7,750	-0.46%
2019/04/10	7	119.86	5	120.50	116.00	2	7,629	0.03%
2019/04/09	0	0.00	1	111.50	111.50	-1	7,397	-0.01%
2019/04/08	6	115.58	5	115.20	112.00	1	7,367	0.01%
2019/04/03	61	113.22	61	113.87	112.00	0	7,261	0.00%
2019/04/02	110	114.10	112	114.39	113.00	-2	7,189	-0.03%	大買/大賣/
2019/04/01	241	117.18	253	117.65	113.00	-12	7,057	-0.17%	大買/大賣/
2019/03/29	19	112.95	3	112.17	113.50	16	6,663	0.24%
2019/03/28	83	112.41	80	112.29	109.00	3	6,621	0.05%
2019/03/27	58	111.78	58	111.24	110.00	0	6,447	0.00%
2019/03/26	29	112.16	34	111.91	111.50	-5	6,348	-0.08%
2019/03/25	147	106.81	157	107.17	111.00	-10	6,205	-0.16%	大買/大賣/
2019/03/22	16	109.88	14	110.54	106.50	2	6,051	0.03%
2019/03/21	27	109.59	27	109.09	110.00	0	5,912	0.00%
2019/03/20	53	112.42	50	112.00	108.00	3	5,735	0.05%
2019/03/19	120	107.72	117	108.14	109.00	3	5,403	0.06%	大買/大賣/
2019/03/18	99	111.14	97	111.70	111.50	2	5,199	0.04%
2019/03/15	244	106.84	245	107.59	112.00	-1	4,965	-0.02%	大買/大賣/
2019/03/14	194	100.20	184	100.83	104.00	10	4,423	0.23%	大買/大賣/
2019/03/13	99	90.11	82	91.04	94.80	17	3,957	0.43%
2019/03/12	71	84.84	57	86.04	86.20	14	3,691	0.38%
2019/03/11	9	81.30	39	81.12	80.50	-30	3,570	-0.84%
2019/03/08	34	80.81	0	0.00	81.20	34	3,698	0.92%
2019/03/07	11	81.66	1	84.00	80.70	10	3,754	0.27%
2019/03/06	5	83.76	0	0.00	83.80	5	3,867	0.13%
2019/03/05	37	86.74	37	87.04	84.00	0	3,883	0.00%
2019/03/04	2	84.00	1	83.00	83.00	1	3,747	0.03%
2019/02/27	6	83.60	8	83.48	83.80	-2	3,749	-0.05%
2019/02/26	0	0.00	20	87.07	84.60	-20	3,799	-0.53%
2019/02/25	32	87.95	30	87.56	87.80	2	3,946	0.05%
2019/02/22	67	88.25	67	88.17	87.10	0	3,894	0.00%
2019/02/21	26	86.23	24	84.61	88.60	2	3,674	0.05%
2019/02/20	18	81.77	30	81.43	80.60	-12	3,469	-0.35%
2019/02/19	38	81.13	53	81.31	80.60	-15	3,443	-0.44%
2019/02/18	44	79.45	40	79.66	78.50	4	3,378	0.12%
2019/02/15	17	78.70	1	76.60	76.60	16	3,365	0.48%
2019/02/14	25	79.92	14	80.13	79.50	11	3,384	0.33%
2019/02/13	46	78.72	54	79.57	78.60	-8	3,387	-0.24%
2019/02/12	7	76.90	0	0.00	76.60	7	3,367	0.21%
2019/01/30	2	76.70	3	76.10	76.10	-1	3,611	-0.03%
2019/01/29	11	77.63	1	76.60	76.00	10	3,778	0.26%
2019/01/28	8	77.90	2	77.50	76.90	6	3,823	0.16%
2019/01/25	10	81.90	10	81.92	81.00	0	3,895	0.00%
2019/01/24	6	84.23	17	82.04	80.80	-11	3,963	-0.28%
2019/01/23	15	83.97	23	82.66	82.80	-8	4,024	-0.20%
2019/01/22	1	82.70	17	82.65	82.00	-16	4,070	-0.39%
2019/01/21	58	82.52	37	81.97	84.40	21	4,091	0.51%
2019/01/18	40	79.26	49	79.48	79.10	-9	4,078	-0.22%
2019/01/17	35	79.60	18	79.22	74.80	17	4,118	0.41%
2019/01/16	4	77.65	14	77.43	77.70	-10	4,172	-0.24%
2019/01/15	0	0.00	1	76.80	77.20	-1	4,183	-0.02%
2019/01/14	3	77.17	6	76.75	77.40	-3	4,198	-0.07%
2019/01/11	39	77.50	38	77.70	75.30	1	4,223	0.02%
2019/01/10	19	75.77	18	76.18	76.00	1	4,202	0.02%
2019/01/09	29	75.64	37	76.18	74.50	-8	4,199	-0.19%
2019/01/08	11	72.39	10	72.85	72.90	1	4,212	0.02%
2019/01/07	9	71.33	9	71.92	71.80	0	4,253	0.00%
2019/01/04	2	67.65	9	68.47	69.00	-7	4,311	-0.16%
2019/01/03	1	72.30	1	70.50	70.00	0	4,353	0.00%
2019/01/02	6	74.82	6	74.33	72.80	0	4,446	0.00%
2018/12/28	1	73.40	1	73.30	73.20	0	4,500	0.00%
2018/12/27	2	74.05	2	73.75	72.70	0	4,614	0.00%
2018/12/25	24	73.60	11	73.39	73.80	13	4,850	0.27%
2018/12/24	21	74.80	2	75.00	76.00	19	4,928	0.39%
2018/12/21	6	70.52	5	71.12	74.50	1	5,173	0.02%
2018/12/20	1	75.50	1	72.00	73.10	0	5,203	0.00%
2018/12/19	2	77.70	2	78.10	77.10	0	5,247	0.00%
2018/12/18	24	79.27	18	79.53	76.70	6	5,319	0.11%
2018/12/17	6	77.83	16	77.52	79.00	-10	5,365	-0.19%
2018/12/14	28	77.93	10	77.25	78.10	18	5,397	0.33%
2018/12/13	10	77.53	16	77.44	76.40	-6	5,375	-0.11%
2018/12/12	13	74.57	6	73.88	74.80	7	5,431	0.13%
2018/12/11	1	71.10	2	71.60	71.20	-1	5,489	-0.02%
2018/12/10	3	70.57	0	0.00	70.20	3	5,668	0.05%
2018/12/07	1	73.10	1	73.50	72.90	0	5,780	0.00%
2018/12/06	5	74.00	17	77.02	72.30	-12	5,939	-0.20%
2018/12/05	10	79.73	8	79.10	79.60	2	6,149	0.03%
2018/12/04	32	83.45	20	84.00	82.40	12	6,228	0.19%
2018/12/03	64	83.60	91	83.08	85.00	-27	6,234	-0.43%
2018/11/30	40	78.46	45	78.39	78.50	-5	6,178	-0.08%
2018/11/29	32	79.31	16	79.19	76.10	16	6,282	0.25%
2018/11/28	13	76.99	4	76.03	76.00	9	6,234	0.14%
2018/11/27	5	75.00	13	75.12	76.00	-8	6,255	-0.13%
2018/11/26	5	73.90	19	73.94	74.00	-14	6,356	-0.22%
2018/11/23	19	75.39	4	76.03	73.30	15	6,442	0.23%
2018/11/22	16	77.96	33	78.53	77.20	-17	6,430	-0.26%
2018/11/21	5	74.46	16	74.24	73.50	-11	6,318	-0.17%
2018/11/20	27	72.78	27	71.93	73.40	0	6,351	0.00%
2018/11/19	18	71.98	10	71.92	72.00	8	6,423	0.12%
2018/11/16	21	72.50	8	71.99	70.50	13	6,522	0.20%
2018/11/15	1	69.60	3	69.77	70.80	-2	6,590	-0.03%
2018/11/14	3	72.67	2	70.15	69.50	1	6,826	0.01%
2018/11/13	12	67.16	19	68.29	72.00	-7	6,956	-0.10%
2018/11/12	12	70.36	11	70.52	69.50	1	6,995	0.01%
2018/11/09	10	72.23	13	72.66	72.50	-3	7,088	-0.04%
2018/11/08	12	74.81	7	75.99	72.80	5	7,161	0.07%
2018/11/07	35	72.17	44	72.77	74.70	-9	7,267	-0.12%
2018/11/06	22	74.06	17	75.34	69.60	5	7,287	0.07%
2018/11/05	17	73.52	17	73.81	73.40	0	7,441	0.00%
2018/11/02	4	73.15	4	72.53	72.00	0	7,499	0.00%
2018/11/01	2	67.70	5	66.90	69.50	-3	7,554	-0.04%
2018/10/31	7	63.17	11	61.13	63.40	-4	7,596	-0.05%
2018/10/30	6	59.83	17	60.14	57.90	-11	7,697	-0.14%
2018/10/29	7	64.43	2	64.05	63.50	5	7,837	0.06%
2018/10/26	23	68.30	14	68.44	63.30	9	8,206	0.11%
2018/10/25	30	71.98	21	73.00	67.90	9	8,531	0.11%
2018/10/24	23	69.89	10	72.56	75.40	13	8,579	0.15%
2018/10/23	1	70.70	1	68.60	68.60	0	8,644	0.00%
2018/10/19	7	69.41	12	70.13	71.60	-5	8,932	-0.06%
2018/10/18	13	71.80	23	71.24	69.90	-10	9,187	-0.11%
2018/10/17	0	0.00	7	71.96	71.40	-7	9,518	-0.07%
2018/10/16	1	71.20	8	69.84	69.60	-7	9,898	-0.07%
2018/10/15	5	70.12	10	70.20	69.80	-5	10,137	-0.05%
2018/10/12	10	67.90	11	68.15	68.70	-1	10,230	-0.01%
2018/10/11	4	67.63	2	67.70	66.60	2	10,222	0.02%
2018/10/09	11	74.70	7	74.20	73.90	4	10,225	0.04%
2018/10/08	7	75.96	9	76.41	77.00	-2	10,214	-0.02%
2018/10/05	36	77.21	7	78.80	75.50	29	10,248	0.28%
2018/10/04	55	80.99	13	81.45	83.20	42	10,302	0.41%
2018/10/03	13	84.18	34	85.55	80.60	-21	10,476	-0.20%
2018/10/02	48	90.12	59	89.74	87.80	-11	10,553	-0.10%
2018/10/01	20	90.58	0	0.00	89.80	20	10,536	0.19%
2018/09/28	64	92.12	58	91.08	89.80	6	10,706	0.06%
2018/09/27	65	89.28	84	88.71	87.70	-19	10,688	-0.18%
2018/09/26	24	88.62	89	88.40	87.00	-65	10,763	-0.60%
2018/09/25	95	89.02	17	89.42	90.10	78	10,814	0.72%
2018/09/21	34	85.54	23	85.14	87.10	11	10,870	0.10%
2018/09/20	8	85.13	11	84.95	84.40	-3	10,978	-0.03%
2018/09/19	11	85.96	19	86.51	84.10	-8	11,146	-0.07%
2018/09/18	28	85.67	44	85.63	85.10	-16	11,141	-0.14%
2018/09/17	43	89.37	36	88.00	87.70	7	11,068	0.06%
2018/09/14	36	86.68	589	85.54	88.40	-553	11,037	-5.01%	大賣/鉅額交易
2018/09/13	22	87.62	306	86.53	82.50	-284	10,923	-2.60%	大賣/鉅額交易
2018/09/12	7	90.16	9	89.80	88.90	-2	10,862	-0.02%
2018/09/11	122	92.60	1,343	91.27	89.10	-1,221	10,730	-11.38%	大買/大賣/鉅額交易
2018/09/10	13	100.21	3	100.77	99.00	10	10,501	0.10%
2018/09/07	10	103.55	0	0.00	103.50	10	10,436	0.10%
2018/09/06	12	104.00	25	104.22	107.00	-13	10,422	-0.12%
2018/09/05	22	105.86	452	104.18	103.50	-430	10,416	-4.13%	大賣/鉅額交易
2018/09/04	47	110.24	52	109.07	110.00	-5	10,441	-0.05%
2018/09/03	29	110.19	56	110.86	109.50	-27	10,495	-0.26%
2018/08/31	72	112.86	115	112.00	113.50	-43	10,709	-0.40%	大賣/
2018/08/30	52	119.42	39	117.54	119.00	13	10,743	0.12%
2018/08/29	33	116.11	26	116.88	120.00	7	10,788	0.06%
2018/08/28	22	118.52	22	116.98	115.00	0	10,951	0.00%
2018/08/27	16	116.06	11	115.91	116.00	5	10,990	0.05%
2018/08/24	25	113.10	50	111.80	113.00	-25	11,033	-0.23%
2018/08/23	52	116.13	52	114.76	114.50	0	11,185	0.00%
2018/08/22	38	115.29	30	114.55	116.00	8	11,279	0.07%
2018/08/21	40	118.06	34	117.24	114.50	6	11,317	0.05%
2018/08/20	83	110.08	50	107.80	115.50	33	11,226	0.29%
2018/08/17	28	110.61	70	109.16	105.00	-42	11,376	-0.37%
2018/08/16	92	108.44	65	106.05	110.50	27	11,402	0.24%
2018/08/15	108	108.06	143	106.83	109.00	-35	11,320	-0.31%	大買/大賣/
2018/08/14	97	111.06	74	111.72	111.50	23	11,342	0.20%
2018/08/13	22	116.20	101	117.26	113.50	-79	11,345	-0.70%	大賣/
2018/08/10	24	131.29	12	128.96	126.00	12	11,420	0.11%
2018/08/09	44	126.53	17	127.06	129.00	27	11,345	0.24%
2018/08/08	32	127.36	26	127.25	126.00	6	11,396	0.05%
2018/08/07	50	125.31	58	125.66	125.00	-8	11,266	-0.07%
2018/08/06	89	122.74	77	120.72	128.00	12	11,337	0.11%
2018/08/03	50	126.03	51	125.39	122.50	-1	11,207	-0.01%
2018/08/02	240	121.86	353	121.67	127.00	-113	10,984	-1.03%	大買/大賣/鉅額交易
2018/08/01	52	135.58	53	129.46	123.00	-1	10,537	-0.01%
2018/07/31	46	129.62	68	129.23	136.50	-22	10,083	-0.22%
2018/07/30	104	124.75	105	126.08	124.50	-1	9,853	-0.01%	大買/大賣/
2018/07/27	15	132.40	17	133.74	131.50	-2	9,674	-0.02%
2018/07/26	9	133.78	1	134.00	131.00	8	9,492	0.08%
2018/07/25	58	134.07	36	132.72	134.50	22	9,336	0.24%
2018/07/24	83	131.07	71	131.96	132.00	12	9,032	0.13%
2018/07/23	62	121.45	99	123.52	133.00	-37	8,691	-0.43%
2018/07/20	224	118.13	89	118.20	121.00	135	8,312	1.62%	大買/鉅額交易
2018/07/19	848	109.84	23	109.63	110.00	825	8,035	10.27%	大買/鉅額交易
2018/07/18	27	103.41	60	101.67	100.00	-33	7,940	-0.42%
2018/07/17	10	107.00	35	104.14	104.00	-25	7,919	-0.32%
2018/07/16	48	107.28	93	106.13	105.50	-45	7,930	-0.57%
2018/07/13	29	113.05	38	112.58	111.00	-9	7,854	-0.11%
2018/07/12	76	113.47	33	113.33	112.50	43	7,801	0.55%
2018/07/11	92	111.35	90	111.08	110.50	2	7,706	0.03%
2018/07/10	91	107.22	89	110.03	110.50	2	7,546	0.03%
2018/07/09	57	101.06	60	100.26	100.50	-3	7,448	-0.04%
2018/07/06	145	102.11	117	101.82	102.50	28	7,620	0.37%	大買/大賣/
2018/07/05	23	105.89	165	100.21	97.00	-142	7,452	-1.91%	大賣/鉅額交易
2018/07/04	61	101.05	106	100.31	102.50	-45	7,272	-0.62%	大賣/
2018/07/03	37	106.55	157	106.57	101.50	-120	7,102	-1.69%	大賣/鉅額交易
2018/07/02	95	112.37	55	111.70	112.50	40	6,998	0.57%
2018/06/29	211	108.09	154	106.37	108.50	57	6,864	0.83%	大買/大賣/
2018/06/28	114	113.83	145	112.38	107.50	-31	6,672	-0.46%	大買/大賣/
2018/06/27	15	121.00	18	118.00	119.00	-3	6,470	-0.05%
2018/06/26	33	121.89	30	120.93	124.00	3	6,504	0.05%
2018/06/25	24	120.67	3	116.50	120.00	21	6,484	0.32%
2018/06/22	31	127.21	117	127.06	121.50	-86	6,450	-1.33%	大賣/
2018/06/21	39	143.08	58	132.70	134.50	-19	6,383	-0.30%
2018/06/20	28	141.43	134	134.78	142.00	-106	6,308	-1.68%	大賣/鉅額交易
2018/06/19	64	145.09	35	138.37	143.00	29	6,265	0.46%
2018/06/15	12	159.08	71	148.06	144.50	-59	6,276	-0.94%
2018/06/14	21	157.74	1	162.50	160.50	20	6,241	0.32%
2018/06/13	58	159.93	78	161.08	159.00	-20	6,194	-0.32%
2018/06/12	38	161.89	102	159.23	168.00	-64	6,126	-1.04%	大賣/
2018/06/11	64	151.92	61	153.03	153.00	3	5,982	0.05%
2018/06/08	159	147.99	128	149.68	152.50	31	5,828	0.53%	大買/大賣/
2018/06/07	122	137.00	105	137.80	141.00	17	5,542	0.31%	大買/大賣/
2018/06/06	34	129.68	78	131.25	134.50	-44	5,367	-0.82%
2018/06/05	43	124.74	25	125.36	123.50	18	5,239	0.34%
2018/06/04	183	122.83	12	121.79	125.00	171	5,009	3.41%	大買/鉅額交易
2018/06/01	100	116.97	13	115.54	114.00	87	4,878	1.78%
2018/05/31	47	120.33	132	119.08	115.00	-85	4,758	-1.79%	大賣/
2018/05/30	16	108.34	11	110.95	115.50	5	4,525	0.11%
2018/05/29	35	108.31	14	107.46	105.00	21	4,326	0.49%
2018/05/28	78	105.74	99	106.86	108.50	-21	4,203	-0.50%
2018/05/25	97	103.48	150	103.01	102.00	-53	4,126	-1.28%	大賣/
2018/05/24	19	93.23	15	97.97	98.10	4	3,815	0.10%
2018/05/23	38	88.81	34	87.94	89.20	4	3,716	0.11%
2018/05/22	28	88.34	11	87.45	90.90	17	3,664	0.46%
2018/05/21	114	88.51	114	88.57	89.50	0	3,557	0.00%	大買/大賣/
2018/05/18	745	83.08	141	85.59	86.50	604	3,371	17.92%	大買/大賣/鉅額交易
2018/05/17	144	81.23	39	81.35	78.70	105	3,142	3.34%	大買/鉅額交易
2018/05/16	425	76.49	10	76.20	76.50	415	2,915	14.23%	大買/鉅額交易
2018/05/14	617	71.41	22	66.80	71.00	595	2,777	21.42%	大買/鉅額交易
2018/05/03	4	58.65	4	58.00	58.00	0	3,096	0.00%
2018/05/02	0	0.00	5	60.24	58.70	-5	3,371	-0.15%
2018/04/30	47	59.46	5	59.74	59.50	42	3,473	1.21%
2018/04/27	52	59.27	2	59.90	59.90	50	3,483	1.44%
2018/04/25	23	62.80	0	0.00	62.70	23	3,494	0.66%
2018/04/23	0	0.00	1	62.70	62.60	-1	3,429	-0.03%
2018/04/20	2	67.10	2	68.00	65.50	0	3,379	0.00%
2018/04/17	10	68.20	20	67.50	65.20	-10	3,240	-0.31%
2018/04/16	16	70.27	7	70.26	68.30	9	3,167	0.28%
2018/04/13	3	69.20	76	68.02	68.80	-73	3,051	-2.39%
2018/04/12	40	71.32	483	69.90	67.60	-443	2,929	-15.12%	大賣/鉅額交易
2018/04/11	0	0.00	2	66.75	67.30	-2	2,688	-0.07%
2018/04/03	2	61.20	2	61.30	61.30	0	2,653	0.00%
2018/04/02	2	61.30	496	61.36	61.30	-494	2,645	-18.68%	大賣/鉅額交易
2018/03/28	5	62.98	5	63.10	62.60	0	2,574	0.00%
2018/03/27	5	63.18	6	63.05	62.10	-1	2,554	-0.04%
2018/03/23	2	59.20	2	59.60	59.60	0	2,529	0.00%
2018/03/21	10	63.50	10	63.78	62.30	0	2,510	0.00%
2018/03/20	2	60.60	2	60.10	60.10	0	2,465	0.00%
2018/03/19	2	61.75	0	0.00	61.00	2	2,484	0.08%
2018/03/15	13	62.63	13	62.93	62.10	0	2,538	0.00%
2018/03/09	7	62.47	9	61.69	60.80	-2	2,616	-0.08%
2018/03/08	4	59.70	2	59.60	59.60	2	2,596	0.08%
2018/02/27	35	62.99	35	63.10	63.90	0	2,604	0.00%
2018/02/23	1	60.90	0	0.00	60.10	1	2,537	0.04%
2018/02/06	0	0.00	10	60.30	56.20	-10	2,850	-0.35%
2018/02/01	30	67.03	31	67.20	65.20	-1	2,905	-0.03%
2018/01/29	20	66.72	23	66.82	65.00	-3	2,815	-0.11%
2018/01/25	12	61.98	39	61.35	62.50	-27	2,600	-1.04%
2018/01/24	6	58.80	13	58.71	58.80	-7	2,372	-0.30%
2018/01/22	23	54.03	14	54.88	55.70	9	2,337	0.39%
2018/01/17	2	50.40	2	50.20	50.30	0	2,378	0.00%
2018/01/15	2	50.50	2	49.95	49.95	0	2,426	0.00%
2018/01/12	15	50.60	15	51.20	50.30	0	2,472	0.00%
2018/01/10	2	50.30	2	49.75	49.75	0	2,540	0.00%
2018/01/04	0	0.00	12	51.79	52.40	-12	2,828	-0.42%
2018/01/02	20	51.05	25	50.57	51.10	-5	2,852	-0.18%