揚明光 (3504)-國票-敦北法人券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.9
漲跌
▲0.7
漲幅
+1.25%
成交量
83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(已收盤)

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

揚明光 (3504)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/20	5	56.00	0	0.00	56.20	5	232	2.15%
2024/11/14	5	60.00	0	0.00	59.50	5	232	2.15%
2024/11/11	0	0.00	5	60.70	61.60	-5	231	-2.16%
2024/11/08	10	60.90	0	0.00	60.70	10	229	4.36%
2024/11/07	5	60.50	15	61.77	62.30	-10	223	-4.48%
2024/10/04	1	56.50	0	0.00	56.50	1	281	0.35%
2024/10/01	5	54.60	5	55.50	57.20	0	299	0.00%
2024/09/27	0	0.00	5	55.90	54.90	-5	304	-1.64%
2024/09/26	0	0.00	2	53.50	53.50	-2	301	-0.66%
2024/09/20	5	55.20	0	0.00	53.80	5	347	1.44%
2024/09/12	0	0.00	5	53.00	53.00	-5	436	-1.14%
2024/09/10	5	52.30	0	0.00	51.70	5	444	1.12%
2024/08/29	0	0.00	5	58.00	59.20	-5	483	-1.03%
2024/08/28	5	57.20	0	0.00	57.10	5	479	1.04%
2024/08/06	0	0.00	2	47.55	47.60	-2	558	-0.36%
2024/07/18	5	60.50	0.1	60.40	59.30	4.9	519	0.95%
2024/07/16	5	61.40	0	0.00	60.80	5	512	0.98%
2024/07/11	0	0.00	0	62.60	62.50	0	507	0.00%
2024/07/10	0	0.00	5	62.20	61.90	-5	509	-0.98%
2024/07/09	5	61.30	0	0.00	61.30	5	510	0.98%
2024/07/05	1	63.70	5	62.30	63.40	-4	510	-0.78%
2024/07/03	5	61.10	5	62.30	61.50	0	499	0.00%
2024/07/02	5	61.50	0	0.00	61.30	5	498	1.00%
2024/06/27	0	0.00	4	64.00	63.00	-4	500	-0.80%
2024/06/24	2	62.70	0	0.00	62.40	2	457	0.44%
2024/06/21	4	60.80	0	0.00	62.40	4	442	0.90%
2024/05/16	0.1	56.20	0	0.00	55.90	0.1	658	0.01%
2024/05/09	0	0.00	10	55.90	55.30	-10	764	-1.31%
2024/05/07	10	56.00	0	0.00	56.00	10	788	1.27%
2024/03/26	10	61.76	12	60.74	59.60	-2	1,424	-0.14%
2024/03/21	1	60.30	0	0.00	60.30	1	1,426	0.07%
2024/03/13	0	0.00	5	59.70	59.50	-5	1,526	-0.33%
2024/03/08	0	0.00	1	60.80	60.80	-1	1,524	-0.07%
2024/03/07	6	64.78	2	63.00	63.00	4	1,516	0.26%
2024/03/05	0	0.00	1	65.10	65.20	-1	1,512	-0.07%
2024/02/26	0	0.00	2	65.00	65.20	-2	1,537	-0.13%
2024/02/22	5	71.50	0	0.00	71.40	5	1,620	0.31%
2024/02/21	1	72.60	0	0.00	71.80	1	1,641	0.06%
2024/02/20	6	72.97	0	0.00	71.50	6	1,634	0.37%
2024/02/19	1	74.50	3	74.00	74.00	-2	1,602	-0.12%
2024/02/16	6	69.20	5	70.20	70.80	1	1,502	0.07%
2024/02/02	5	70.00	32	71.70	71.90	-27	1,443	-1.87%
2024/01/31	1	70.20	1	70.00	69.80	0	1,390	0.00%
2024/01/30	6	69.38	0	0.00	69.30	6	1,377	0.44%
2024/01/26	2	69.90	0	0.00	69.90	2	1,349	0.15%
2024/01/25	5	70.10	5	71.54	69.90	0	1,325	0.00%
2024/01/24	15	74.35	17	74.55	71.90	-2	1,281	-0.16%
2024/01/23	2	70.70	0	0.00	70.80	2	1,095	0.18%
2024/01/22	5	67.50	6	69.92	70.00	-1	1,006	-0.10%
2024/01/19	5	64.40	30	66.13	66.70	-25	945	-2.64%
2024/01/12	5	65.90	0	0.00	66.10	5	930	0.54%
2024/01/03	1	67.00	0	0.00	66.90	1	886	0.11%
2024/01/02	1	72.30	0	0.00	68.70	1	869	0.11%
2023/12/28	2	68.05	3	67.63	67.30	-1	780	-0.13%
2023/12/27	0	0.00	1	69.50	68.20	-1	772	-0.13%
2023/12/26	3	68.53	5	68.60	68.60	-2	740	-0.27%
2023/12/14	5	67.60	15	67.73	66.90	-10	690	-1.45%
2023/12/13	13	67.69	1	66.80	66.70	12	650	1.85%
2023/12/11	1	64.90	0	0.00	64.90	1	592	0.17%
2023/12/04	5	66.60	0	0.00	66.20	5	588	0.85%
2023/11/29	10	67.50	0	0.00	67.20	10	615	1.62%
2023/11/22	12	69.45	0	0.00	68.80	12	570	2.10%
2023/11/21	24	68.87	2	68.90	68.70	22	526	4.18%
2023/09/18	0	0.00	5	65.50	64.70	-5	727	-0.69%
2023/09/13	5	64.10	0	0.00	64.10	5	733	0.68%
2023/09/05	0	0.00	6	66.85	66.70	-6	781	-0.77%
2023/08/30	6	62.70	0	0.00	63.00	6	917	0.65%
2023/07/27	1	70.60	6	70.62	70.30	-5	1,121	-0.45%
2023/07/19	5	76.10	0	0.00	75.20	5	1,132	0.44%
2023/07/18	1	75.30	1	75.70	75.10	0	1,135	0.00%
2023/07/17	0	0.00	5	75.30	74.50	-5	1,133	-0.44%
2023/07/12	1	76.80	1	77.70	75.60	0	1,173	0.00%
2023/07/10	8	79.21	8	80.65	78.10	0	1,163	0.00%
2023/07/07	5	78.20	0	0.00	78.00	5	1,101	0.45%
2023/07/06	0	0.00	5	80.00	79.20	-5	1,093	-0.46%
2023/06/13	5	81.00	0	0.00	80.30	5	1,089	0.46%
2023/06/09	7	81.30	0	0.00	81.10	7	1,089	0.64%
2023/06/06	7	82.51	0	0.00	81.30	7	1,112	0.63%
2023/06/05	5	87.70	5	90.30	87.00	0	1,069	0.00%
2023/06/01	6	86.97	11	87.32	86.20	-5	1,218	-0.41%
2023/05/30	2	83.10	0	0.00	84.00	2	1,189	0.17%
2023/05/29	0	0.00	1	82.50	81.70	-1	1,164	-0.09%
2023/05/24	0	0.00	1	82.00	81.10	-1	1,171	-0.09%
2023/05/22	1	80.00	0	0.00	80.40	1	1,223	0.08%
2023/05/17	1	81.70	5	78.60	80.80	-4	1,215	-0.33%
2023/05/09	5	76.00	0	0.00	75.00	5	1,197	0.42%
2023/04/25	8	76.00	8	77.30	76.00	0	1,389	0.00%
2023/04/24	1	80.50	1	79.00	79.40	0	1,378	0.00%
2023/04/19	5	84.00	0	0.00	84.00	5	1,354	0.37%
2023/04/18	5	87.00	0	0.00	86.70	5	1,349	0.37%
2023/04/17	3	89.60	8	88.85	89.60	-5	1,377	-0.36%
2023/04/14	5	87.00	5	88.30	86.90	0	1,384	0.00%
2023/04/13	5	87.00	0	0.00	86.80	5	1,384	0.36%
2023/04/11	2	88.60	0	0.00	87.60	2	1,387	0.14%
2023/03/31	11	87.90	12	88.12	87.90	-1	1,377	-0.07%
2023/03/30	0	0.00	5	88.42	88.30	-5	1,374	-0.36%
2023/03/28	0	0.00	0	87.70	85.20	0	1,360	0.00%
2023/03/27	5	87.10	0	0.00	87.70	5	1,362	0.37%
2023/03/24	0	0.00	1	88.10	87.00	-1	1,382	-0.07%
2023/03/23	0	0.00	4	88.00	87.50	-4	1,404	-0.28%
2023/03/10	5	87.00	0	0.00	86.00	5	1,587	0.31%
2023/03/08	15	89.27	13	89.37	89.20	2	1,787	0.11%
2023/03/07	12	91.77	12	91.77	90.70	0	1,786	0.00%
2023/03/06	20	91.30	20	89.69	91.40	0	1,701	0.00%
2023/03/03	6	86.43	5	86.40	85.80	1	1,584	0.06%
2023/02/07	1	89.00	0	0.00	87.40	1	2,721	0.04%
2023/02/03	18	88.30	18	88.92	88.30	0	2,800	0.00%
2023/02/02	3	90.53	5	90.50	89.90	-2	2,833	-0.07%
2023/01/31	1	85.20	0	0.00	85.70	1	2,754	0.04%
2023/01/16	0	0.00	12	81.73	82.20	-12	2,763	-0.43%
2023/01/11	1	83.30	1	83.50	83.10	0	2,809	0.00%
2023/01/06	1	83.80	0	0.00	84.40	1	2,872	0.03%
2023/01/05	10	83.60	1	84.00	83.50	9	2,894	0.31%
2022/12/28	10	75.90	22	76.61	75.90	-12	2,974	-0.40%
2022/12/23	0	0.00	2	76.10	77.80	-2	3,081	-0.06%
2022/12/22	2	77.10	0	0.00	76.90	2	3,141	0.06%
2022/12/21	1	77.50	0	0.00	76.40	1	3,252	0.03%
2022/12/20	0	0.00	1	76.00	76.00	-1	3,309	-0.03%
2022/12/13	0	0.00	20	82.63	82.30	-20	3,591	-0.56%
2022/12/09	0	0.00	2	87.10	85.70	-2	3,678	-0.05%
2022/12/05	3	92.40	3	93.27	92.40	0	4,155	0.00%
2022/12/01	28	92.70	28	93.76	92.70	0	4,479	0.00%
2022/11/30	21	94.80	11	94.01	93.20	10	5,041	0.20%
2022/11/25	1	89.30	2	89.80	89.30	-1	6,040	-0.02%
2022/11/24	11	90.49	11	90.44	90.30	0	6,369	0.00%
2022/11/23	12	91.68	12	89.63	89.60	0	6,451	0.00%
2022/11/18	30	92.70	30	92.37	92.70	0	6,472	0.00%
2022/11/17	25	94.44	23	93.57	93.40	2	6,465	0.03%
2022/11/16	24	90.80	24	89.10	90.80	0	6,363	0.00%
2022/11/15	16	91.24	16	92.53	91.10	0	6,365	0.00%
2022/11/14	42	93.13	42	91.48	93.40	0	6,388	0.00%
2022/11/11	11	93.36	11	90.23	90.10	0	6,465	0.00%
2022/11/10	22	91.94	22	90.45	90.30	0	6,599	0.00%
2022/11/09	1	85.00	0	0.00	87.30	1	6,549	0.02%
2022/11/08	20	84.20	20	85.50	84.20	0	6,632	0.00%
2022/11/07	10	83.60	10	83.93	83.60	0	6,695	0.00%
2022/11/04	24	84.00	24	83.20	84.00	0	6,960	0.00%
2022/11/03	47	82.93	48	83.17	83.60	-1	7,148	-0.01%
2022/11/02	6	79.60	6	79.53	79.60	0	7,138	0.00%
2022/10/27	1	72.20	0	0.00	73.40	1	8,544	0.01%
2022/10/26	20	70.80	20	71.20	70.80	0	8,609	0.00%
2022/10/12	2	79.00	2	77.50	79.00	0	10,400	0.00%
2022/10/07	10	86.00	10	87.50	86.00	0	10,988	0.00%
2022/10/06	1	87.60	1	87.30	87.60	0	11,626	0.00%
2022/10/05	25	88.32	15	88.63	87.20	10	11,760	0.09%
2022/10/04	5	87.70	5	88.30	88.60	0	11,954	0.00%
2022/09/30	6	84.32	6	84.95	86.70	0	12,701	0.00%
2022/09/29	36	88.52	36	86.61	85.70	0	12,801	0.00%
2022/09/28	6	87.63	6	89.17	86.80	0	12,842	0.00%
2022/09/27	22	93.50	22	93.45	93.50	0	12,884	0.00%
2022/09/26	4	93.07	4	97.35	93.00	0	12,863	0.00%
2022/09/23	7	101.07	7	103.79	101.00	0	12,819	0.00%
2022/09/22	3	106.67	3	103.83	107.00	0	12,765	0.00%
2022/09/21	1	105.00	1	104.99	105.50	0	12,741	0.00%
2022/09/20	4	103.13	4	102.63	103.00	0	12,779	0.00%
2022/09/19	3	102.00	3	102.83	102.00	0	12,889	0.00%
2022/09/16	6	105.00	6	103.00	105.00	0	12,902	0.00%
2022/09/15	18	104.11	19	106.82	104.00	-1	12,852	-0.01%
2022/09/14	16	103.88	12	106.83	107.00	4	12,746	0.03%
2022/09/13	9	104.00	9	106.00	104.00	0	12,603	0.00%
2022/09/12	21	107.05	23	107.09	107.00	-2	12,537	-0.02%
2022/09/08	41	103.17	40	105.30	103.00	1	12,372	0.01%
2022/09/07	61	104.50	61	104.95	104.50	0	12,251	0.00%
2022/09/06	111	111.86	110	110.84	106.50	1	12,153	0.01%	大買/大賣/
2022/09/05	124	109.01	124	112.56	109.00	0	11,556	0.00%	大買/大賣/
2022/09/02	139	113.18	143	112.60	114.00	-4	11,627	-0.03%	大買/大賣/
2022/09/01	27	108.28	29	102.78	110.50	-2	10,967	-0.02%
2022/08/31	19	101.61	18	101.11	100.50	1	10,677	0.01%
2022/08/30	1	97.30	12	97.29	98.60	-11	10,344	-0.11%
2022/08/29	4	89.30	0	0.00	89.70	4	10,179	0.04%
2022/08/26	0	0.00	11	92.98	94.60	-11	10,138	-0.11%
2022/08/25	3	93.10	1	93.00	92.50	2	10,067	0.02%
2022/08/24	0	0.00	4	91.60	92.50	-4	10,039	-0.04%
2022/08/23	24	92.90	21	95.38	92.30	3	9,988	0.03%
2022/08/22	4	97.00	0	0.00	95.10	4	9,894	0.04%
2022/08/19	2	102.50	6	99.47	99.50	-4	9,808	-0.04%
2022/08/18	8	100.50	8	101.00	100.00	0	9,686	0.00%
2022/08/17	1	102.00	4	102.25	102.50	-3	9,540	-0.03%
2022/08/16	19	100.71	15	99.59	97.70	4	9,312	0.04%
2022/08/15	1	97.00	0	0.00	98.40	1	9,172	0.01%
2022/08/12	30	97.89	24	99.12	97.70	6	9,051	0.07%
2022/08/11	6	101.98	27	101.97	99.70	-21	8,925	-0.24%
2022/08/10	35	100.46	14	99.39	99.00	21	8,635	0.24%
2022/08/09	23	97.10	23	98.03	97.00	0	8,374	0.00%
2022/08/08	23	97.88	63	97.85	98.00	-40	8,262	-0.48%
2022/08/05	7	100.89	7	100.81	100.00	0	8,076	0.00%
2022/08/04	37	98.29	21	97.82	100.50	16	7,732	0.21%
2022/08/03	14	96.19	28	97.92	96.50	-14	7,113	-0.20%
2022/08/02	1	93.90	1	93.00	93.00	0	6,686	0.00%
2022/08/01	3	93.40	2	95.00	93.20	1	6,616	0.02%
2022/07/29	5	94.12	4	93.80	94.00	1	6,544	0.02%
2022/07/28	21	91.91	21	91.33	91.90	0	6,424	0.00%
2022/07/27	7	90.97	6	91.20	92.00	1	6,259	0.02%
2022/07/26	12	91.13	8	89.89	87.20	4	6,006	0.07%
2022/07/25	53	96.62	42	95.90	96.80	11	5,768	0.19%
2022/07/22	10	98.46	13	99.12	95.50	-3	5,647	-0.05%
2022/07/21	12	95.38	3	94.37	95.80	9	5,257	0.17%
2022/07/20	22	94.04	22	95.86	94.20	0	5,045	0.00%
2022/07/19	21	96.90	22	95.77	94.80	-1	4,900	-0.02%
2022/07/18	1	94.20	2	96.30	94.80	-1	4,647	-0.02%
2022/07/15	21	96.77	22	96.20	96.20	-1	4,480	-0.02%
2022/07/14	23	93.25	17	92.98	94.20	6	3,982	0.15%
2022/07/13	8	88.63	4	88.80	92.70	4	3,320	0.12%
2022/07/12	56	85.07	54	86.00	84.30	2	3,159	0.06%
2022/07/11	62	88.05	55	88.52	87.90	7	2,919	0.24%
2022/07/08	15	81.65	27.5	83.95	86.30	-12.5	2,462	-0.51%
2022/07/07	1	73.40	0	0.00	78.50	1	2,105	0.05%
2022/07/06	23	72.37	18	72.49	71.40	5	1,957	0.26%
2022/07/05	4.5	73.60	11	73.44	74.40	-6.5	1,861	-0.35%
2022/07/04	0	0.00	1	69.80	70.60	-1	1,707	-0.06%
2022/07/01	0	0.00	14	69.54	68.40	-14	1,676	-0.84%
2022/06/30	12	69.86	10	70.50	68.70	2	1,610	0.12%
2022/06/29	26	71.65	5	72.40	72.40	21	1,578	1.33%
2022/06/28	7	73.64	5	73.44	74.40	2	1,526	0.13%
2022/06/27	61	73.29	66	72.82	73.50	-5	1,437	-0.35%
2022/06/24	0	0.00	6	68.50	68.00	-6	1,286	-0.47%
2022/06/20	0	0.00	12	62.92	60.40	-12	1,260	-0.95%
2022/06/17	6	65.05	11	65.11	64.20	-5	1,238	-0.40%
2022/06/16	28	70.61	2	68.00	67.80	26	1,211	2.15%
2022/06/15	15	70.41	9	72.42	70.70	6	1,146	0.52%
2022/06/13	18	73.17	7	72.00	71.50	11	996	1.10%
2022/06/10	0	0.00	1	70.00	71.90	-1	727	-0.14%
2022/06/08	10	67.40	10	65.60	65.60	0	678	0.00%
2022/06/01	0	0.00	1	66.30	65.40	-1	716	-0.14%
2022/05/31	1	65.10	0	0.00	65.20	1	725	0.14%
2022/05/25	1	63.20	1	62.80	63.00	0	811	0.00%
2022/05/16	0	0.00	6	62.20	61.40	-6	901	-0.67%
2022/05/09	0	0.00	2	60.80	60.70	-2	945	-0.21%
2022/04/29	0	0.00	4	65.30	64.90	-4	1,022	-0.39%
2022/04/18	1	71.50	0	0.00	70.80	1	1,183	0.08%
2022/04/11	0	0.00	1	74.50	72.90	-1	1,261	-0.08%
2022/04/08	1	74.60	0	0.00	75.60	1	1,263	0.08%
2022/03/14	0	0.00	1	79.30	79.00	-1	1,577	-0.06%
2022/03/08	1	78.30	0	0.00	77.30	1	1,833	0.05%
2022/03/02	0	0.00	1	83.20	84.50	-1	1,948	-0.05%
2022/02/11	1	95.20	1	96.30	95.80	0	3,652	0.00%
2022/02/10	3	96.20	1	94.50	94.50	2	3,891	0.05%
2022/01/26	5	92.30	0	0.00	90.90	5	4,269	0.12%
2022/01/21	0.1	96.60	0	0.00	95.70	0.1	5,398	0.00%
2022/01/20	0	0.00	5	99.40	98.70	-5	5,701	-0.09%
2022/01/19	3	100.50	3	99.90	99.70	0	5,925	0.00%
2022/01/14	3	97.30	0	0.00	99.30	3	7,533	0.04%
2022/01/12	10	107.00	10	101.50	101.50	0	8,153	0.00%
2022/01/07	0	0.00	1	108.50	108.00	-1	8,565	-0.01%
2022/01/06	2	110.50	2	114.00	115.00	0	8,950	0.00%
2022/01/05	2	113.50	7	114.50	113.50	-5	9,297	-0.05%
2022/01/04	0	0.00	4	118.00	117.50	-4	9,544	-0.04%
2022/01/03	2	115.50	2	118.75	119.50	0	9,710	0.00%
2021/12/30	5	117.60	0	0.00	117.50	5	9,742	0.05%
2021/12/29	1	119.00	0	0.00	120.00	1	9,768	0.01%
2021/12/28	12	119.50	0	0.00	119.50	12	9,830	0.12%
2021/12/27	0	0.00	0.1	121.00	122.00	-0.1	9,900	0.00%
2021/12/24	4	120.00	0	0.00	119.00	4	9,939	0.04%
2021/12/23	3	120.33	0	0.00	120.50	3	10,006	0.03%
2021/12/22	5	121.60	3	123.33	123.00	2	10,098	0.02%
2021/12/21	0	0.00	10	118.00	118.00	-10	10,331	-0.10%
2021/12/20	0	0.00	10	118.00	119.50	-10	10,405	-0.10%
2021/12/16	1	122.00	1	121.00	122.00	0	10,644	0.00%
2021/12/15	0	0.00	1	120.00	120.00	-1	10,704	-0.01%
2021/12/14	2	116.25	6	115.25	114.50	-4	10,686	-0.04%
2021/12/13	2.1	122.24	1.1	121.69	122.50	1	10,672	0.01%
2021/12/10	0	0.00	1	129.00	125.00	-1	10,695	-0.01%
2021/12/09	1	128.00	0	0.00	127.00	1	10,708	0.01%
2021/12/08	0	0.00	2	127.00	128.00	-2	10,699	-0.02%
2021/12/07	8.1	128.69	0	0.00	124.50	8.1	10,757	0.08%
2021/12/06	6	129.33	6	127.75	129.00	0	10,831	0.00%
2021/12/03	2	131.00	0	0.00	129.00	2	10,841	0.02%
2021/12/02	1	123.50	2	125.00	123.00	-1	10,842	-0.01%
2021/11/30	4	122.38	4	123.38	124.50	0	11,025	0.00%
2021/11/29	2	121.50	2	117.50	120.50	0	11,128	0.00%
2021/11/26	10	125.15	21	125.48	120.50	-11	11,412	-0.10%
2021/11/25	10	128.50	12	128.63	127.00	-2	11,529	-0.02%
2021/11/24	5	130.10	4	130.75	127.00	1	11,797	0.01%
2021/11/23	10	134.10	4	136.00	131.50	6	11,998	0.05%
2021/11/22	4	137.75	4	137.76	136.50	0	12,312	0.00%
2021/11/19	6	144.25	5	149.80	140.00	1	12,403	0.01%
2021/11/18	29	143.60	29	145.57	140.50	0	12,142	0.00%
2021/11/17	1	141.50	19	141.55	146.00	-18	11,811	-0.15%
2021/11/16	17	136.97	9	135.17	133.00	8	11,601	0.07%
2021/11/15	16	139.00	9	139.78	136.50	7	11,555	0.06%
2021/11/12	7	134.71	6	135.67	135.50	1	11,433	0.01%
2021/11/11	5	131.50	3	131.50	130.00	2	11,328	0.02%
2021/11/10	4	134.00	2	133.75	133.50	2	11,322	0.02%
2021/11/09	20	136.75	5	136.10	131.50	15	11,337	0.13%
2021/11/08	4	130.00	4	133.75	133.00	0	11,167	0.00%
2021/11/05	2	132.75	3	134.00	132.00	-1	11,161	-0.01%
2021/11/04	4	134.63	3	134.33	131.50	1	11,251	0.01%
2021/11/03	18	134.72	18	135.25	134.50	0	11,166	0.00%
2021/11/02	10	145.75	9	139.28	136.00	1	11,109	0.01%
2021/11/01	30	138.65	40.4	138.95	144.00	-10.4	10,651	-0.10%
2021/10/29	15	132.93	14	132.19	131.00	1	10,290	0.01%
2021/10/28	11.2	133.93	6.2	135.82	130.00	5	10,005	0.05%
2021/10/27	7	134.93	5	136.40	134.50	2	9,699	0.02%
2021/10/26	20.4	139.08	10	138.35	134.50	10.4	9,469	0.11%
2021/10/25	51	138.04	48	138.01	137.00	3	8,971	0.03%
2021/10/22	15	130.23	21	131.21	134.00	-6	8,461	-0.07%
2021/10/21	5	120.11	4	124.88	122.00	1	7,869	0.01%
2021/10/20	2	118.50	6	120.92	118.00	-4	7,514	-0.05%
2021/10/19	4	111.38	204	110.25	112.00	-200	7,180	-2.79%	大賣/鉅額交易
2021/10/18	1	113.50	1	112.00	112.00	0	7,079	0.00%
2021/10/15	16	110.03	22	110.14	112.00	-6	6,992	-0.09%
2021/10/14	10	114.90	3	116.33	109.50	7	6,722	0.10%
2021/10/13	8	117.31	17	119.65	121.50	-9	6,313	-0.14%
2021/10/12	17	113.18	34	115.75	110.50	-17	5,951	-0.29%
2021/10/08	6	109.67	4	108.25	109.00	2	5,702	0.04%
2021/10/05	6	102.25	6	102.75	106.00	0	5,635	0.00%
2021/10/04	4	106.50	4	105.00	102.50	0	5,575	0.00%
2021/10/01	3	106.50	3	105.33	106.00	0	5,494	0.00%
2021/09/30	11	108.32	1	112.00	112.00	10	5,447	0.18%
2021/09/29	3	108.00	2	109.00	107.00	1	5,394	0.02%
2021/09/28	4	114.63	6	115.25	114.50	-2	5,326	-0.04%
2021/09/27	8	107.94	9	110.11	110.50	-1	5,060	-0.02%
2021/09/24	4	106.13	2	106.50	105.00	2	4,970	0.04%
2021/09/23	5	106.10	2	104.00	105.00	3	4,911	0.06%
2021/09/22	1	100.50	1	102.50	106.50	0	4,779	0.00%
2021/09/17	16	96.94	2	96.80	97.10	14	4,789	0.29%
2021/09/16	33	99.45	43	98.65	97.00	-10	4,817	-0.21%
2021/09/09	3	107.17	3	108.17	109.00	0	4,558	0.00%
2021/09/08	21	110.55	21	109.69	107.50	0	4,446	0.00%
2021/09/07	11	112.59	11	115.68	112.50	0	4,405	0.00%
2021/09/06	17	114.91	17	119.38	119.00	0	4,258	0.00%
2021/09/02	3	117.33	3	114.50	116.00	0	4,009	0.00%
2021/09/01	142	120.92	141	121.78	114.00	1	3,853	0.03%	大買/大賣/
2021/08/31	6	112.92	69	117.22	121.00	-63	3,494	-1.80%
2021/08/30	31	115.45	67	118.51	115.00	-36	3,323	-1.08%
2021/08/27	36	116.18	67	117.08	119.00	-31	2,995	-1.03%
2021/08/26	132	114.85	9	115.83	116.50	123	2,724	4.51%	大買/鉅額交易
2021/08/25	1	104.50	7	106.00	106.00	-6	2,343	-0.26%
2021/08/24	1	92.20	5	96.34	96.50	-4	2,190	-0.18%
2021/08/23	1	87.80	0	0.00	87.80	1	2,105	0.05%
2021/08/17	2	87.70	0	0.00	85.80	2	1,996	0.10%
2021/08/16	7	85.97	8	87.55	87.50	-1	1,954	-0.05%
2021/08/13	6	93.00	9	91.28	93.00	-3	1,859	-0.16%
2021/08/12	1	92.00	3	90.07	86.80	-2	1,742	-0.11%
2021/08/11	1	94.00	1	94.00	94.60	0	1,670	0.00%
2021/08/10	9	98.31	11	96.11	97.20	-2	1,586	-0.13%
2021/08/09	1	94.00	0	0.00	93.30	1	1,432	0.07%
2021/08/06	0	0.00	2	93.00	94.00	-2	1,396	-0.14%
2021/08/05	0	0.00	6	90.73	90.50	-6	1,349	-0.44%
2021/08/04	10	92.00	10	88.80	88.80	0	1,345	0.00%
2021/07/30	2	83.60	2	85.00	84.20	0	1,323	0.00%
2021/07/28	1	79.50	0	0.00	82.00	1	1,297	0.08%
2021/07/27	0	0.00	6	82.93	81.50	-6	1,318	-0.45%
2021/07/26	5	80.50	0	0.00	80.40	5	1,320	0.38%
2021/07/23	0	0.00	5	82.00	81.50	-5	1,331	-0.38%
2021/07/22	5	78.50	6	79.42	79.00	-1	1,347	-0.07%
2021/07/21	5	78.50	0	0.00	77.10	5	1,359	0.37%
2021/07/20	15	78.93	15	80.13	78.90	0	1,376	0.00%
2021/07/16	10	82.50	10	81.50	83.40	0	1,421	0.00%
2021/07/15	1	81.80	0	0.00	82.20	1	1,461	0.07%
2021/07/14	1	82.60	21	85.08	82.10	-20	1,500	-1.33%
2021/07/13	13	92.08	2	88.30	88.20	11	1,505	0.73%
2021/07/12	7	91.69	10	95.40	98.00	-3	1,470	-0.20%
2021/07/09	1	88.00	2	89.20	89.40	-1	1,443	-0.07%
2021/07/08	3	89.50	3	91.13	89.00	0	1,495	0.00%
2021/07/07	1	88.40	0	0.00	88.40	1	1,520	0.07%
2021/07/06	4	90.40	0	0.00	89.90	4	1,558	0.26%
2021/07/05	10	93.30	1	91.50	92.00	9	1,579	0.57%
2021/07/01	0	0.00	1	92.00	87.80	-1	1,706	-0.06%
2021/06/29	10	91.19	14	91.01	89.60	-4	1,854	-0.22%
2021/06/28	7	89.03	19	91.57	90.90	-12	1,934	-0.62%
2021/06/25	0	0.00	10	87.32	87.80	-10	1,971	-0.51%
2021/06/24	5	80.20	0	0.00	79.90	5	1,974	0.25%
2021/06/23	0	0.00	5	78.20	77.80	-5	2,016	-0.25%
2021/06/22	0	0.00	2	76.30	75.80	-2	2,091	-0.10%
2021/06/15	0	0.00	3	76.80	79.00	-3	2,767	-0.11%
2021/06/11	5	77.00	0	0.00	76.50	5	2,772	0.18%
2021/06/07	2	74.30	2	75.20	75.80	0	2,853	0.00%
2021/05/31	2	74.60	2	75.60	74.80	0	2,893	0.00%
2021/05/28	0	0.00	2	75.40	74.60	-2	2,899	-0.07%
2021/05/27	2	74.20	2	76.10	74.50	0	2,904	0.00%
2021/05/19	5	70.00	0	0.00	70.40	5	3,101	0.16%
2021/05/17	0	0.00	1	63.10	63.10	-1	3,125	-0.03%
2021/05/14	0	0.00	1	68.10	67.40	-1	3,119	-0.03%
2021/05/11	2	75.00	0	0.00	71.80	2	3,155	0.06%
2021/05/05	0	0.00	5	77.60	75.30	-5	3,096	-0.16%
2021/05/04	5	76.00	17	74.62	76.90	-12	3,089	-0.39%
2021/04/29	3	84.50	0	0.00	85.20	3	3,031	0.10%
2021/04/28	0	0.00	10	88.16	87.30	-10	3,019	-0.33%
2021/04/26	1	87.90	1	88.20	87.10	0	2,977	0.00%
2021/04/22	10	86.44	1	84.10	84.10	9	2,935	0.31%
2021/04/21	13	89.65	0	0.00	89.50	13	2,892	0.45%
2021/04/20	2	89.00	18	92.01	91.60	-16	2,845	-0.56%
2021/04/19	21	88.51	5	89.50	88.60	16	2,794	0.57%
2021/04/16	10	91.20	2	88.90	89.40	8	2,749	0.29%
2021/04/15	0	0.00	2	87.00	86.40	-2	2,688	-0.07%
2021/04/14	1	83.10	0	0.00	83.00	1	2,660	0.04%
2021/04/13	0	0.00	1	87.10	85.50	-1	2,604	-0.04%
2021/04/12	8	87.39	4	91.90	85.50	4	2,574	0.16%
2021/04/09	29	90.25	2	92.80	87.70	27	2,535	1.07%
2021/04/08	17	91.05	2	90.80	90.10	15	2,495	0.60%
2021/04/07	12	91.13	15	91.30	92.60	-3	2,394	-0.13%
2021/04/06	0	89.40	1	90.22	86.70	-1	2,328	-0.04%
2021/04/01	7	89.77	7	91.26	89.60	0	2,270	0.00%
2021/03/31	6	84.23	11	88.14	87.30	-5	2,131	-0.23%
2021/03/30	0	0.00	1	82.80	84.00	-1	1,987	-0.05%
2021/03/29	1	80.20	0	80.20	80.00	1	1,842	0.05%
2021/03/26	0	0.00	5	79.20	79.80	-5	1,793	-0.28%
2021/03/25	6	77.88	0	79.73	77.30	6	1,737	0.34%
2021/03/24	0	80.30	13	80.38	81.40	-13	1,664	-0.78%
2021/03/23	16	93.70	17	84.49	82.70	-1	1,556	-0.06%
2021/03/22	4	91.70	5	91.70	91.70	-1	1,235	-0.08%
2021/03/19	6	80.92	2	82.70	83.40	4	1,158	0.35%
2021/03/18	20	74.13	15	75.90	75.90	5	1,032	0.48%
2021/03/10	0	0.00	3	64.33	65.70	-3	870	-0.34%
2021/03/05	3	64.10	0	0.00	62.50	3	836	0.36%
2021/02/24	5	69.30	0	0.00	66.80	5	791	0.63%
2021/02/22	5	66.80	5	71.10	70.90	0	731	0.00%
2021/02/19	0	0.00	5	62.70	65.70	-5	630	-0.79%
2021/02/18	0	0.00	1	59.90	59.80	-1	565	-0.18%
2021/02/05	1	57.70	0	0.00	57.50	1	597	0.17%
2021/02/04	5	58.10	5	58.50	59.10	0	606	0.00%
2021/02/03	0	0.00	1	59.60	59.60	-1	567	-0.18%
2021/01/29	1	54.40	1	54.40	54.40	0	504	0.00%
2021/01/26	0	0.00	5	54.20	53.80	-5	487	-1.03%
2021/01/25	1	54.50	1	54.60	54.60	0	485	0.00%
2021/01/21	0	0.00	2	54.90	54.00	-2	481	-0.42%
2021/01/12	0	0.00	3	58.20	57.00	-3	468	-0.64%
2021/01/07	0	0.00	3	59.40	59.20	-3	459	-0.65%
2020/12/31	6	61.55	6	62.38	60.70	0	442	0.00%
2020/12/29	15	62.33	10	62.76	61.00	5	437	1.14%
2020/11/20	3	58.80	0	0.00	58.80	3	306	0.98%
2020/11/12	0	0.00	2	59.90	59.90	-2	241	-0.83%
2020/11/03	1	51.10	3	52.37	53.70	-2	234	-0.85%
2020/11/02	2	51.60	0	0.00	50.90	2	234	0.85%
2020/10/27	0	0.00	20	53.78	53.50	-20	239	-8.36%
2020/09/09	0	0.00	1	58.60	58.50	-1	680	-0.15%
2020/07/10	2	68.10	0	0.00	67.60	2	1,040	0.19%
2020/07/09	2	70.50	0	0.00	70.20	2	1,045	0.19%
2020/07/06	2	68.40	2	69.80	69.70	0	983	0.00%
2020/07/03	0	0.00	11	69.75	69.90	-11	969	-1.13%
2020/07/02	1	68.80	0	0.00	68.80	1	961	0.10%
2020/07/01	4	67.20	8	67.10	67.80	-4	952	-0.42%
2020/06/24	2	65.50	0	0.00	65.90	2	914	0.22%
2020/06/23	13	68.29	23	68.22	66.10	-10	910	-1.10%
2020/06/22	2	66.10	2	67.20	66.00	0	885	0.00%
2020/06/19	2	66.10	2	67.40	66.10	0	885	0.00%
2020/06/18	2	65.10	0	0.00	65.70	2	868	0.23%
2020/06/17	22	67.96	0	0.00	65.10	22	861	2.55%
2020/06/15	18	64.20	18	64.49	62.40	0	807	0.00%
2020/06/11	0	0.00	2	61.75	61.60	-2	837	-0.24%
2020/06/10	1	64.60	0	0.00	64.40	1	852	0.12%
2020/05/22	1	60.00	0	0.00	59.30	1	820	0.12%
2020/05/07	0	0.00	1	65.00	64.10	-1	854	-0.12%
2020/05/06	21	62.61	20	63.30	64.80	1	825	0.12%
2020/04/29	0	0.00	10	59.50	59.00	-10	790	-1.26%
2020/04/27	10	59.42	0	0.00	58.20	10	795	1.26%
2020/02/27	0	0.00	3	72.20	71.20	-3	1,051	-0.29%
2020/01/30	5	71.00	1	73.00	70.90	4	1,054	0.38%
2020/01/13	0	0.00	1	78.40	78.70	-1	1,075	-0.09%
2019/12/30	9	86.07	3	87.30	85.00	6	1,083	0.55%
2019/12/27	24	87.39	8	88.08	85.40	16	1,050	1.52%
2019/12/26	4	84.05	11	84.78	85.90	-7	939	-0.74%
2019/12/25	6	81.85	8	82.19	82.00	-2	848	-0.24%
2019/12/23	20	83.75	12	83.74	81.30	8	864	0.93%
2019/12/16	5	82.50	5	82.10	82.10	0	864	0.00%
2019/12/12	0	0.00	9	82.87	81.10	-9	820	-1.10%
2019/12/11	1	78.30	2	78.30	78.30	-1	738	-0.14%
2019/12/06	0	0.00	1	80.00	79.50	-1	761	-0.13%
2019/12/05	1	80.60	0	0.00	80.60	1	763	0.13%
2019/11/19	7	76.10	0	0.00	76.00	7	914	0.77%
2019/11/06	0	0.00	7	80.00	80.00	-7	1,003	-0.70%
2019/11/05	10	82.10	5	83.10	81.20	5	1,018	0.49%
2019/10/24	0	0.00	2	84.30	84.50	-2	1,163	-0.17%
2019/10/14	10	82.60	10	82.20	82.20	0	1,329	0.00%
2019/09/26	2	83.50	0	0.00	82.40	2	1,729	0.12%
2019/09/25	2	84.60	0	0.00	84.40	2	1,757	0.11%
2019/09/23	0	0.00	2	87.50	87.00	-2	1,800	-0.11%
2019/09/19	2	85.90	0	0.00	86.00	2	1,826	0.11%
2019/09/17	0	0.00	10	86.50	85.60	-10	1,841	-0.54%
2019/09/05	1	88.40	0	0.00	87.40	1	2,120	0.05%
2019/09/03	4	88.23	4	88.90	86.30	0	2,179	0.00%
2019/08/26	0	0.00	2	82.00	81.80	-2	2,496	-0.08%
2019/08/23	0	0.00	1	84.60	84.40	-1	2,510	-0.04%
2019/08/22	1	85.90	1	86.30	85.30	0	2,522	0.00%
2019/08/08	0	0.00	5	82.10	82.50	-5	2,713	-0.18%
2019/07/31	2	87.15	0	0.00	88.60	2	3,018	0.07%
2019/07/30	10	88.85	1	89.90	87.60	9	3,061	0.29%
2019/07/29	0	0.00	26	90.73	90.90	-26	3,117	-0.83%
2019/07/26	0	0.00	5	94.10	94.10	-5	3,228	-0.15%
2019/07/22	1	94.40	0	0.00	94.10	1	3,343	0.03%
2019/07/19	0	0.00	4	96.00	96.20	-4	3,392	-0.12%
2019/07/18	10	97.05	2	95.65	95.00	8	3,484	0.23%
2019/07/17	1	103.50	20	103.13	99.10	-19	3,520	-0.54%
2019/07/16	7	101.14	7	102.00	102.50	0	3,537	0.00%
2019/07/15	0	0.00	15	100.00	99.70	-15	3,569	-0.42%
2019/07/12	0	0.00	19	99.77	99.90	-19	3,658	-0.52%
2019/07/11	21	100.83	7	100.14	98.00	14	3,746	0.37%
2019/07/10	5	98.10	0	0.00	98.00	5	3,848	0.13%
2019/07/08	2	99.10	1	98.50	98.20	1	3,971	0.03%
2019/07/04	3	101.50	5	102.50	101.00	-2	4,273	-0.05%
2019/07/03	24	102.67	38	102.66	101.00	-14	4,250	-0.33%
2019/07/02	13	96.06	5	94.84	97.50	8	4,181	0.19%
2019/07/01	19	95.97	19	95.55	94.50	0	4,230	0.00%
2019/06/27	8	94.53	10	94.45	93.40	-2	4,701	-0.04%
2019/06/26	0	0.00	1	92.00	92.00	-1	4,768	-0.02%
2019/06/21	7	94.46	5	97.10	93.10	2	5,233	0.04%
2019/06/20	25	95.39	0	0.00	96.00	25	5,360	0.47%
2019/06/19	10	94.05	6	93.85	93.70	4	5,531	0.07%
2019/06/18	25	94.08	0	0.00	91.70	25	5,736	0.44%
2019/06/17	2	92.30	0	0.00	93.10	2	6,079	0.03%
2019/06/13	6	95.42	15	94.74	93.00	-9	6,533	-0.14%
2019/06/11	4	93.20	4	93.40	91.50	0	7,475	0.00%
2019/06/10	9	91.93	3	93.00	92.00	6	7,718	0.08%
2019/06/05	7	91.07	13	91.13	89.60	-6	7,841	-0.08%
2019/06/04	16	91.95	12	92.32	89.40	4	7,829	0.05%
2019/06/03	7	88.31	7	88.83	89.40	0	7,783	0.00%
2019/05/31	65	91.72	56	91.97	90.20	9	7,800	0.12%
2019/05/28	1	87.10	0	0.00	87.10	1	7,848	0.01%
2019/05/27	5	86.00	0	0.00	88.00	5	7,900	0.06%
2019/05/21	10	90.50	10	87.00	90.50	0	8,408	0.00%
2019/05/17	1	90.00	6	87.23	87.00	-5	8,505	-0.06%
2019/05/16	0	0.00	3	89.87	89.50	-3	8,500	-0.04%
2019/05/15	5	90.70	0	0.00	91.20	5	8,522	0.06%
2019/05/14	10	87.30	11	88.10	90.80	-1	8,544	-0.01%
2019/05/13	6	90.55	10	90.59	87.50	-4	8,491	-0.05%
2019/05/10	19	94.12	8	94.93	92.10	11	8,443	0.13%
2019/05/09	0	0.00	30	90.93	92.00	-30	8,369	-0.36%
2019/05/07	2	102.50	2	103.50	100.50	0	8,328	0.00%
2019/05/06	7	103.07	11	102.91	101.00	-4	8,296	-0.05%
2019/05/02	0	0.00	8	97.40	96.60	-8	8,138	-0.10%
2019/04/30	2	96.35	1	97.00	98.20	1	8,173	0.01%
2019/04/29	0	0.00	4	98.00	96.10	-4	8,280	-0.05%
2019/04/26	2	101.25	2	102.50	100.50	0	8,370	0.00%
2019/04/25	1	99.70	3	101.33	102.00	-2	8,373	-0.02%
2019/04/24	1	101.50	3	103.00	102.00	-2	8,327	-0.02%
2019/04/23	4	100.10	2	99.90	99.70	2	8,246	0.02%
2019/04/22	1	103.00	7	100.43	103.00	-6	8,220	-0.07%
2019/04/19	12	100.58	81	101.15	100.50	-69	8,219	-0.84%
2019/04/18	5	105.00	0	0.00	103.00	5	8,186	0.06%
2019/04/17	29	106.26	0	0.00	107.00	29	8,114	0.36%
2019/04/16	14	108.07	2	113.00	106.00	12	7,996	0.15%
2019/04/15	4	113.38	3	113.50	113.50	1	7,859	0.01%
2019/04/12	7	114.07	3	117.50	112.50	4	7,814	0.05%
2019/04/11	45	117.89	40	117.11	115.00	5	7,750	0.06%
2019/04/10	5	118.00	8	120.06	116.00	-3	7,629	-0.04%
2019/04/09	0	0.00	4	112.75	111.50	-4	7,397	-0.05%
2019/04/08	5	114.90	2	116.50	112.00	3	7,367	0.04%
2019/04/03	10	113.50	19	112.76	112.00	-9	7,261	-0.12%
2019/04/02	5	114.80	6	113.83	113.00	-1	7,189	-0.01%
2019/04/01	12	117.50	207	116.86	113.00	-195	7,057	-2.76%	大賣/鉅額交易
2019/03/29	204	111.84	6	112.42	113.50	198	6,663	2.97%	大買/鉅額交易
2019/03/28	12	112.08	18	112.50	109.00	-6	6,621	-0.09%
2019/03/27	28	111.77	13	111.00	110.00	15	6,447	0.23%
2019/03/26	24	111.67	13	112.15	111.50	11	6,348	0.17%
2019/03/25	13	108.04	20	106.50	111.00	-7	6,205	-0.11%
2019/03/22	5	109.80	1	108.50	106.50	4	6,051	0.07%
2019/03/21	17	109.18	12	110.63	110.00	5	5,912	0.08%
2019/03/20	31	111.81	55	112.32	108.00	-24	5,735	-0.42%
2019/03/19	61	108.93	27	108.06	109.00	34	5,403	0.63%
2019/03/18	19	110.82	29	111.17	111.50	-10	5,199	-0.19%
2019/03/15	87	107.47	238	106.80	112.00	-151	4,965	-3.04%	大賣/鉅額交易
2019/03/14	89	100.33	219	101.48	104.00	-130	4,423	-2.94%	大賣/鉅額交易
2019/03/13	343	89.14	34	90.79	94.80	309	3,957	7.81%	大買/鉅額交易
2019/03/12	10	85.94	4	86.40	86.20	6	3,691	0.16%
2019/03/08	5	80.10	0	0.00	81.20	5	3,698	0.14%
2019/03/05	5	85.58	4	86.33	84.00	1	3,883	0.03%
2019/02/27	2	82.95	1	82.70	83.80	1	3,749	0.03%
2019/02/26	3	87.07	2	86.75	84.60	1	3,799	0.03%
2019/02/25	1	88.90	0	0.00	87.80	1	3,946	0.03%
2019/02/22	7	88.74	7	88.66	87.10	0	3,894	0.00%
2019/02/21	1	85.80	51	86.00	88.60	-50	3,674	-1.36%
2019/02/20	4	80.50	12	80.58	80.60	-8	3,469	-0.23%
2019/02/19	5	81.10	17	81.10	80.60	-12	3,443	-0.35%
2019/02/18	5	79.50	5	79.90	78.50	0	3,378	0.00%
2019/02/14	6	79.65	5	80.56	79.50	1	3,384	0.03%
2019/02/13	12	79.51	2	77.50	78.60	10	3,387	0.30%
2019/01/29	1	77.70	53	76.97	76.00	-52	3,778	-1.38%
2019/01/28	1	77.90	0	0.00	76.90	1	3,823	0.03%
2019/01/25	1	81.20	1	82.30	81.00	0	3,895	0.00%
2019/01/24	4	81.63	3	83.37	80.80	1	3,963	0.03%
2019/01/23	7	82.91	8	82.73	82.80	-1	4,024	-0.02%
2019/01/22	5	82.98	8	83.09	82.00	-3	4,070	-0.07%
2019/01/21	899	81.10	15	81.68	84.40	884	4,091	21.60%	大買/鉅額交易
2019/01/18	16	79.74	1	81.50	79.10	15	4,078	0.37%
2019/01/17	2	79.65	1	80.40	74.80	1	4,118	0.02%
2019/01/16	0	0.00	5	78.20	77.70	-5	4,172	-0.12%
2019/01/14	1	77.30	1	77.80	77.40	0	4,198	0.00%
2019/01/11	5	77.50	0	0.00	75.30	5	4,223	0.12%
2019/01/03	2	72.00	0	0.00	70.00	2	4,353	0.05%
2019/01/02	5	73.10	0	0.00	72.80	5	4,446	0.11%
2018/12/28	5	73.20	5	73.30	73.20	0	4,500	0.00%
2018/12/21	0	0.00	1	73.50	74.50	-1	5,173	-0.02%
2018/12/18	0	0.00	4	78.45	76.70	-4	5,319	-0.08%
2018/12/14	3	77.60	22	78.02	78.10	-19	5,397	-0.35%
2018/12/13	1	77.50	1	76.40	76.40	0	5,375	0.00%
2018/12/12	18	73.10	8	73.76	74.80	10	5,431	0.18%
2018/12/11	2	71.30	0	0.00	71.20	2	5,489	0.04%
2018/12/07	0	0.00	7	72.97	72.90	-7	5,780	-0.12%
2018/12/06	6	75.00	29	75.02	72.30	-23	5,939	-0.39%
2018/12/03	15	85.00	0	0.00	85.00	15	6,234	0.24%
2018/11/30	1	78.80	1	78.20	78.50	0	6,178	0.00%
2018/11/29	1	78.70	500	79.62	76.10	-499	6,282	-7.94%	大賣/鉅額交易
2018/11/28	0	0.00	1	76.80	76.00	-1	6,234	-0.02%
2018/11/22	502	80.79	5	78.56	77.20	497	6,430	7.73%	大買/鉅額交易
2018/11/21	21	74.97	1	75.00	73.50	20	6,318	0.32%
2018/11/20	0	0.00	7	72.73	73.40	-7	6,351	-0.11%
2018/11/19	0	0.00	5	72.00	72.00	-5	6,423	-0.08%
2018/11/16	0	0.00	20	71.70	70.50	-20	6,522	-0.31%
2018/11/15	13	69.16	3	69.40	70.80	10	6,590	0.15%
2018/11/14	10	70.30	10	71.00	69.50	0	6,826	0.00%
2018/11/13	10	66.74	0	0.00	72.00	10	6,956	0.14%
2018/11/12	10	70.40	0	0.00	69.50	10	6,995	0.14%
2018/11/09	1	72.80	1	72.50	72.50	0	7,088	0.00%
2018/11/08	1	74.80	3	75.27	72.80	-2	7,161	-0.03%
2018/11/07	4	74.68	4	74.18	74.70	0	7,267	0.00%
2018/11/06	15	74.30	15	73.58	69.60	0	7,287	0.00%
2018/11/05	9	72.71	14	72.58	73.40	-5	7,441	-0.07%
2018/11/02	1	71.60	8	70.95	72.00	-7	7,499	-0.09%
2018/11/01	62	68.45	5	66.90	69.50	57	7,554	0.75%
2018/10/31	0	0.00	1	62.00	63.40	-1	7,596	-0.01%
2018/10/26	7	66.10	8	68.18	63.30	-1	8,206	-0.01%
2018/10/25	2	68.95	5	73.60	67.90	-3	8,531	-0.04%
2018/10/24	0	0.00	9	72.52	75.40	-9	8,579	-0.10%
2018/10/23	13	69.61	0	0.00	68.60	13	8,644	0.15%
2018/10/22	0	0.00	10	72.10	72.00	-10	8,802	-0.11%
2018/10/18	10	71.00	0	0.00	69.90	10	9,187	0.11%
2018/10/17	0	0.00	1	71.90	71.40	-1	9,518	-0.01%
2018/10/16	2	71.05	1	72.00	69.60	1	9,898	0.01%
2018/10/12	2	69.00	0	0.00	68.70	2	10,230	0.02%
2018/10/11	2	67.10	0	0.00	66.60	2	10,222	0.02%
2018/10/09	1	73.50	5	73.06	73.90	-4	10,225	-0.04%
2018/10/08	2	76.70	2	76.45	77.00	0	10,214	0.00%
2018/10/05	2	80.60	5	75.68	75.50	-3	10,248	-0.03%
2018/10/04	3	80.60	2	80.95	83.20	1	10,302	0.01%
2018/10/03	5	85.20	2	84.60	80.60	3	10,476	0.03%
2018/10/02	9	91.67	8	91.99	87.80	1	10,553	0.01%
2018/10/01	12	90.12	2	90.10	89.80	10	10,536	0.09%
2018/09/28	72	92.13	16	92.92	89.80	56	10,706	0.52%
2018/09/27	0	0.00	8	87.63	87.70	-8	10,688	-0.07%
2018/09/26	9	87.12	1	88.00	87.00	8	10,763	0.07%
2018/09/25	0	0.00	1	90.10	90.10	-1	10,814	-0.01%
2018/09/21	15	86.13	23	86.23	87.10	-8	10,870	-0.07%
2018/09/20	0	0.00	6	84.53	84.40	-6	10,978	-0.05%
2018/09/19	1	85.70	3	84.83	84.10	-2	11,146	-0.02%
2018/09/18	16	84.68	14	84.76	85.10	2	11,141	0.02%
2018/09/17	20	88.76	12	89.05	87.70	8	11,068	0.07%
2018/09/14	8	85.98	9	87.07	88.40	-1	11,037	-0.01%
2018/09/13	8	85.16	16	89.79	82.50	-8	10,923	-0.07%
2018/09/12	20	89.19	14	89.71	88.90	6	10,862	0.06%
2018/09/11	22	95.36	7	92.93	89.10	15	10,730	0.14%
2018/09/10	7	99.00	1	101.00	99.00	6	10,501	0.06%
2018/09/07	0	0.00	5	104.00	103.50	-5	10,436	-0.05%
2018/09/06	0	0.00	14	104.71	107.00	-14	10,422	-0.13%
2018/09/05	17	106.82	11	108.18	103.50	6	10,416	0.06%
2018/09/04	21	110.10	16	109.94	110.00	5	10,441	0.05%
2018/09/03	14	113.00	4	112.13	109.50	10	10,495	0.10%
2018/08/31	30	113.42	6	114.00	113.50	24	10,709	0.22%
2018/08/30	4	120.50	3	120.33	119.00	1	10,743	0.01%
2018/08/29	43	117.14	83	116.91	120.00	-40	10,788	-0.37%
2018/08/28	0	0.00	2	117.00	115.00	-2	10,951	-0.02%
2018/08/27	35	115.17	51	115.79	116.00	-16	10,990	-0.15%
2018/08/24	72	113.59	13	113.00	113.00	59	11,033	0.53%
2018/08/23	42	116.93	65	115.78	114.50	-23	11,185	-0.21%
2018/08/22	55	115.49	37	114.82	116.00	18	11,279	0.16%
2018/08/21	75	117.13	70	117.71	114.50	5	11,317	0.04%
2018/08/20	52	106.90	69	107.57	115.50	-17	11,226	-0.15%
2018/08/17	36	108.32	20	109.95	105.00	16	11,376	0.14%
2018/08/16	20	108.93	26	110.17	110.50	-6	11,402	-0.05%
2018/08/15	26	107.58	22	110.36	109.00	4	11,320	0.04%
2018/08/14	35	113.59	37	111.61	111.50	-2	11,342	-0.02%
2018/08/13	51	115.86	25	120.46	113.50	26	11,345	0.23%
2018/08/10	20	127.60	9	124.11	126.00	11	11,420	0.10%
2018/08/09	14	126.07	14	126.46	129.00	0	11,345	0.00%
2018/08/08	21	126.45	23	127.78	126.00	-2	11,396	-0.02%
2018/08/07	27	126.06	33	125.74	125.00	-6	11,266	-0.05%
2018/08/06	17	124.18	53	123.20	128.00	-36	11,337	-0.32%
2018/08/03	41	124.55	41	128.04	122.50	0	11,207	0.00%
2018/08/02	16	119.94	161	122.14	127.00	-145	10,984	-1.32%	大賣/鉅額交易
2018/08/01	70	135.73	64	134.50	123.00	6	10,537	0.06%
2018/07/31	39	128.56	47	130.63	136.50	-8	10,083	-0.08%
2018/07/30	18	127.03	14	127.86	124.50	4	9,853	0.04%
2018/07/27	47	133.16	46	135.01	131.50	1	9,674	0.01%
2018/07/26	17	133.29	5	133.20	131.00	12	9,492	0.13%
2018/07/25	42	133.48	29	134.64	134.50	13	9,336	0.14%
2018/07/24	22	131.30	19	130.37	132.00	3	9,032	0.03%
2018/07/23	35	121.59	35	122.91	133.00	0	8,691	0.00%
2018/07/20	4	116.00	0	0.00	121.00	4	8,312	0.05%
2018/07/19	2	110.00	14	108.07	110.00	-12	8,035	-0.15%
2018/07/18	24	103.60	19	105.11	100.00	5	7,940	0.06%
2018/07/17	22	104.59	21	105.88	104.00	1	7,919	0.01%
2018/07/16	4	108.63	2	108.00	105.50	2	7,930	0.03%
2018/07/13	3	114.50	5	112.50	111.00	-2	7,854	-0.03%
2018/07/12	6	113.25	7	113.00	112.50	-1	7,801	-0.01%
2018/07/11	11	112.55	7	109.79	110.50	4	7,706	0.05%
2018/07/10	4	107.50	8	106.25	110.50	-4	7,546	-0.05%
2018/07/09	11	100.57	8	100.15	100.50	3	7,448	0.04%
2018/07/06	6	103.00	9	100.94	102.50	-3	7,620	-0.04%
2018/07/05	6	102.75	7	104.64	97.00	-1	7,452	-0.01%
2018/07/04	22	102.98	18	103.44	102.50	4	7,272	0.05%
2018/07/03	3	104.83	3	112.00	101.50	0	7,102	0.00%
2018/07/02	14	113.29	10	112.80	112.50	4	6,998	0.06%
2018/06/29	7	106.64	10	108.00	108.50	-3	6,864	-0.04%
2018/06/28	3	116.67	5	110.89	107.50	-2	6,672	-0.03%
2018/06/27	4	123.22	9	121.94	119.00	-5	6,470	-0.08%
2018/06/26	5	120.70	4	122.38	124.00	1	6,504	0.02%
2018/06/25	5	121.20	0	0.00	120.00	5	6,484	0.08%
2018/06/22	1	123.00	11	123.45	121.50	-10	6,450	-0.16%
2018/06/21	1	147.00	11	134.73	134.50	-10	6,383	-0.16%
2018/06/20	1	148.50	4	149.00	142.00	-3	6,308	-0.05%
2018/06/19	0	0.00	1	148.00	143.00	-1	6,265	-0.02%
2018/06/15	2	153.50	1	144.50	144.50	1	6,276	0.02%
2018/06/14	2	158.50	2	157.25	160.50	0	6,241	0.00%
2018/06/13	7	169.00	1	157.00	159.00	6	6,194	0.10%
2018/06/12	5	160.70	8	163.25	168.00	-3	6,126	-0.05%
2018/06/11	1	153.00	3	150.67	153.00	-2	5,982	-0.03%
2018/06/08	2	147.50	6	150.42	152.50	-4	5,828	-0.07%
2018/06/07	6	136.42	8	138.56	141.00	-2	5,542	-0.04%
2018/06/06	4	129.50	9	131.78	134.50	-5	5,367	-0.09%
2018/06/05	9	126.94	5	129.50	123.50	4	5,239	0.08%
2018/06/04	1	121.50	4	124.38	125.00	-3	5,009	-0.06%
2018/06/01	12	117.96	13	113.04	114.00	-1	4,878	-0.02%
2018/05/31	105	122.84	21	124.05	115.00	84	4,758	1.77%	大買/
2018/05/30	7	109.14	15	108.83	115.50	-8	4,525	-0.18%
2018/05/29	13	108.27	12	107.29	105.00	1	4,326	0.02%
2018/05/28	3	109.00	10	104.40	108.50	-7	4,203	-0.17%
2018/05/25	19	103.03	18	103.14	102.00	1	4,126	0.02%
2018/05/24	3	97.10	14	95.55	98.10	-11	3,815	-0.29%
2018/05/23	1	88.70	0	0.00	89.20	1	3,716	0.03%
2018/05/22	4	90.70	9	90.59	90.90	-5	3,664	-0.14%
2018/05/21	11	89.72	3	89.00	89.50	8	3,557	0.22%
2018/05/18	2	82.30	10	85.12	86.50	-8	3,371	-0.24%
2018/05/17	6	80.50	7	81.20	78.70	-1	3,142	-0.03%
2018/05/16	10	75.72	12	76.07	76.50	-2	2,915	-0.07%
2018/05/15	6	71.00	4	70.00	69.60	2	2,781	0.07%
2018/05/14	14	68.10	4	69.60	71.00	10	2,777	0.36%
2018/05/11	0	0.00	5	65.10	65.10	-5	2,619	-0.19%
2018/05/03	0	0.00	1	57.90	58.00	-1	3,096	-0.03%
2018/04/30	5	59.00	0	0.00	59.50	5	3,473	0.14%
2018/04/25	1	62.50	1	63.30	62.70	0	3,494	0.00%
2018/04/24	0	0.00	1	63.00	62.40	-1	3,476	-0.03%
2018/04/23	0	0.00	1	64.60	62.60	-1	3,429	-0.03%
2018/04/20	22	67.45	32	67.65	65.50	-10	3,379	-0.30%
2018/04/18	0	0.00	3	64.60	64.60	-3	3,285	-0.09%
2018/04/17	2	68.90	201	66.28	65.20	-199	3,240	-6.14%	大賣/鉅額交易
2018/04/16	4	68.95	6	71.02	68.30	-2	3,167	-0.06%
2018/04/13	4	67.60	2	66.60	68.80	2	3,051	0.07%
2018/04/12	238	70.75	34	69.60	67.60	204	2,929	6.96%	大買/鉅額交易
2018/03/30	0	0.00	1	60.70	60.60	-1	2,650	-0.04%
2018/03/29	2	63.50	0	0.00	61.40	2	2,640	0.08%
2018/03/27	0	0.00	1	63.60	62.10	-1	2,554	-0.04%
2018/03/22	6	62.37	1	63.50	61.20	5	2,518	0.20%
2018/03/21	2	62.45	8	63.09	62.30	-6	2,510	-0.24%
2018/03/19	1	61.80	1	62.20	61.00	0	2,484	0.00%
2018/03/16	2	62.15	2	62.55	62.00	0	2,504	0.00%
2018/03/15	8	61.75	6	61.83	62.10	2	2,538	0.08%
2018/03/09	20	62.32	10	62.50	60.80	10	2,616	0.38%
2018/03/08	5	59.80	0	0.00	59.60	5	2,596	0.19%
2018/03/01	7	63.00	0	0.00	63.10	7	2,609	0.27%
2018/02/23	5	61.70	10	61.75	60.10	-5	2,537	-0.20%
2018/02/22	10	59.65	5	59.80	59.80	5	2,603	0.19%
2018/02/09	0	0.00	5	53.10	57.00	-5	2,874	-0.17%
2018/02/08	0	0.00	2	56.00	56.10	-2	2,860	-0.07%
2018/02/06	6	58.50	10	59.88	56.20	-4	2,850	-0.14%
2018/02/05	0	0.00	1	60.20	62.40	-1	2,829	-0.04%
2018/02/02	8	64.54	0	0.00	63.90	8	2,885	0.28%
2018/02/01	10	65.95	5	67.30	65.20	5	2,905	0.17%
2018/01/31	2	64.40	2	64.20	64.00	0	2,831	0.00%
2018/01/30	1	63.80	1	64.70	63.90	0	2,848	0.00%
2018/01/29	9	66.63	8	66.38	65.00	1	2,815	0.04%
2018/01/26	10	63.06	6	63.43	63.00	4	2,670	0.15%
2018/01/25	6	61.33	12	63.03	62.50	-6	2,600	-0.23%
2018/01/24	1	57.80	0	0.00	58.80	1	2,372	0.04%
2018/01/05	0	0.00	1	51.90	52.00	-1	2,775	-0.04%
2018/01/03	0	0.00	1	51.00	50.60	-1	2,832	-0.04%
2018/01/02	0	0.00	1	49.80	51.10	-1	2,852	-0.04%