揚明光 (3504)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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	3	56.73	0	0.00	56.20	3	232	1.29%
2024/11/18	1	57.50	0	0.00	57.20	1	233	0.43%
2024/11/14	1	60.40	0	0.00	59.50	1	232	0.43%
2024/11/13	0	0.00	1	61.40	61.20	-1	231	-0.43%
2024/11/12	2	60.50	0	0.00	60.50	2	231	0.87%
2024/11/11	0	0.00	4.1	61.19	61.60	-4.1	231	-1.75%
2024/11/08	4	60.78	0	0.00	60.70	4	229	1.74%
2024/11/07	0	0.00	1	62.40	62.30	-1	223	-0.45%
2024/11/06	0	0.00	10	60.33	60.50	-10	212	-4.71%
2024/11/05	0	0.00	3	59.17	59.10	-3	203	-1.47%
2024/11/04	0	0.00	2	57.80	57.70	-2	212	-0.94%
2024/10/28	1	56.30	1	56.60	56.90	0	222	0.00%
2024/10/25	1	57.50	0	0.00	57.20	1	225	0.44%
2024/10/24	0	0.00	1	57.70	57.20	-1	230	-0.43%
2024/10/23	1	57.70	2	59.00	57.30	-1	232	-0.43%
2024/10/22	0	0.00	1	56.00	58.00	-1	225	-0.44%
2024/10/21	0	0.00	1	56.70	56.40	-1	221	-0.45%
2024/10/18	1	55.70	0	0.00	55.70	1	233	0.43%
2024/10/15	0	0.00	1	56.80	56.20	-1	249	-0.40%
2024/10/14	1	54.90	2	56.35	56.00	-1	258	-0.39%
2024/10/11	1	55.30	0	0.00	55.80	1	260	0.38%
2024/10/08	1	57.00	0	0.00	57.00	1	268	0.37%
2024/10/07	1	56.60	0	0.00	56.60	1	274	0.36%
2024/10/04	2	56.20	1	56.80	56.50	1	281	0.35%
2024/10/01	1	57.20	3	56.30	57.20	-2	299	-0.67%
2024/09/27	1	55.40	3	55.47	54.90	-2	304	-0.66%
2024/09/26	0	0.00	1	55.00	53.50	-1	301	-0.33%
2024/09/25	2	54.15	1	55.20	54.00	1	307	0.33%
2024/09/20	1	54.50	0	0.00	53.80	1	347	0.29%
2024/09/19	0	0.00	1	54.10	54.80	-1	367	-0.27%
2024/09/18	1	53.40	0	0.00	53.30	1	395	0.25%
2024/09/16	0	0.00	2	54.40	54.40	-2	425	-0.47%
2024/09/13	0	0.00	2	53.55	53.80	-2	431	-0.46%
2024/09/11	0	0.00	2	52.20	52.00	-2	439	-0.45%
2024/09/10	5	52.40	0	0.00	51.70	5	444	1.12%
2024/09/09	1	53.10	1	53.70	53.60	0	445	0.00%
2024/09/06	1	54.30	0	0.00	54.50	1	449	0.22%
2024/09/05	0	0.00	1	56.10	54.60	-1	458	-0.22%
2024/09/04	4	55.30	0	0.00	55.00	4	463	0.86%
2024/08/30	1	58.60	0	0.00	58.60	1	480	0.21%
2024/08/29	0	0.00	2	59.35	59.20	-2	483	-0.41%
2024/08/26	1	57.70	1	58.30	57.80	0	504	0.00%
2024/08/15	0	0.00	2	54.85	55.00	-2	546	-0.37%
2024/08/14	1	54.80	0	0.00	54.10	1	548	0.18%
2024/08/12	1	52.30	2	53.00	52.90	-1	554	-0.18%
2024/08/08	0	0.00	1	51.80	51.40	-1	559	-0.18%
2024/08/07	1	51.00	2	50.35	51.20	-1	560	-0.18%
2024/08/06	0	0.00	0.5	47.27	47.60	-0.5	558	-0.10%
2024/08/05	4	50.75	0	0.00	49.50	4	545	0.73%
2024/08/02	1	55.10	0	0.00	55.00	1	534	0.19%
2024/08/01	0	0.00	2	56.65	56.70	-2	531	-0.38%
2024/07/30	1	55.20	0	0.00	55.20	1	532	0.19%
2024/07/29	0	0.00	1	54.30	54.00	-1	529	-0.19%
2024/07/26	4	55.15	0	0.00	55.00	4	529	0.75%
2024/07/23	0	0.00	1	56.70	56.60	-1	529	-0.19%
2024/07/22	1	56.10	0	0.00	55.80	1	532	0.19%
2024/07/19	1	57.50	0	0.00	57.10	1	528	0.19%
2024/07/18	2	60.00	0	0.00	59.30	2	519	0.39%
2024/07/17	1	61.40	0	0.00	61.00	1	511	0.20%
2024/07/16	1	61.30	0	0.00	60.80	1	512	0.20%
2024/07/15	0	0.00	1	63.50	61.30	-1	515	-0.19%
2024/07/11	1	63.00	0	0.00	62.50	1	507	0.20%
2024/07/10	0	0.00	2	62.00	61.90	-2	509	-0.39%
2024/07/09	2	61.20	0	0.00	61.30	2	510	0.39%
2024/07/08	1	62.50	0	0.00	63.00	1	510	0.20%
2024/07/05	0	0.00	3	63.00	63.40	-3	510	-0.59%
2024/07/04	1	61.00	0	0.00	60.90	1	500	0.20%
2024/07/03	1	61.10	1	62.40	61.50	0	499	0.00%
2024/07/02	0	0.00	4	60.80	61.30	-4	498	-0.80%
2024/07/01	2	62.40	0	0.00	61.80	2	500	0.40%
2024/06/28	1	63.50	1	64.20	63.80	0	504	0.00%
2024/06/27	0	0.00	1	63.50	63.00	-1	500	-0.20%
2024/06/26	7	64.11	5	65.34	63.50	2	495	0.40%
2024/06/25	0	0.00	2	63.90	64.10	-2	473	-0.42%
2024/06/24	2	62.75	2	63.45	62.40	0	457	0.00%
2024/06/21	1	62.70	4	62.15	62.40	-3	442	-0.68%
2024/06/18	1	58.40	0	0.00	58.40	1	415	0.24%
2024/06/12	1	58.10	2	58.55	58.00	-1	426	-0.23%
2024/06/11	1	57.40	0	0.00	56.70	1	421	0.24%
2024/06/07	1	59.01	4	59.50	59.00	-3	426	-0.69%
2024/06/06	1	57.40	0	0.00	57.40	1	414	0.24%
2024/06/04	1	58.70	1	60.00	58.30	0	427	0.00%
2024/05/31	1	59.10	0	0.00	58.90	1	439	0.23%
2024/05/30	1	59.70	3	60.57	59.70	-2	439	-0.46%
2024/05/29	1	59.50	3	59.87	59.70	-2	430	-0.46%
2024/05/28	0	0.00	5	57.86	58.20	-5	419	-1.19%
2024/05/27	1	57.10	2	57.60	57.20	-1	425	-0.24%
2024/05/24	0	0.00	1	56.90	57.00	-1	438	-0.23%
2024/05/22	1	57.20	0	0.00	57.20	1	514	0.19%
2024/05/21	2	56.65	1	58.10	56.60	1	526	0.19%
2024/05/20	0	0.00	1	56.60	56.40	-1	524	-0.19%
2024/05/16	0	0.00	2	56.10	55.90	-2	658	-0.30%
2024/05/15	0	0.00	1	55.20	55.50	-1	672	-0.15%
2024/05/14	0	55.00	1	55.60	54.90	-1	684	-0.14%
2024/05/09	1	55.50	0	0.00	55.30	1	764	0.13%
2024/05/08	1	55.80	0	0.00	56.70	1	779	0.13%
2024/05/07	0	0.00	1	55.90	56.00	-1	788	-0.13%
2024/04/30	0	0.00	1	55.60	55.20	-1	1,075	-0.09%
2024/04/29	0	0.00	1	54.60	54.90	-1	1,163	-0.09%
2024/04/26	4	53.90	1	54.10	53.50	3	1,222	0.25%
2024/04/25	1	54.10	0	0.00	54.10	1	1,234	0.08%
2024/04/24	0	0.00	2	54.85	54.80	-2	1,236	-0.16%
2024/04/18	1	55.80	0	0.00	55.90	1	1,249	0.08%
2024/04/17	0	0.00	3	55.97	56.30	-3	1,251	-0.24%
2024/04/16	6	54.52	0	0.00	54.80	6	1,253	0.48%
2024/04/15	1	56.60	1	56.50	56.20	0	1,254	0.00%
2024/04/12	6	57.73	1	58.60	57.20	5	1,267	0.39%
2024/04/11	2	57.60	0	0.00	57.30	2	1,268	0.16%
2024/04/10	0	0.00	2	58.85	58.30	-2	1,279	-0.16%
2024/04/08	3	58.77	0	0.00	58.60	3	1,368	0.22%
2024/04/03	1	58.60	1	58.80	58.60	0	1,373	0.00%
2024/04/02	6	58.83	0	0.00	58.40	6	1,376	0.44%
2024/03/29	0	0.00	1	59.90	59.30	-1	1,418	-0.07%
2024/03/28	1	60.00	0	0.00	59.30	1	1,426	0.07%
2024/03/27	1	60.10	2	60.80	59.80	-1	1,426	-0.07%
2024/03/26	1	60.70	1	62.00	59.60	0	1,424	0.00%
2024/03/25	0	0.00	1	61.10	61.30	-1	1,416	-0.07%
2024/03/21	1	60.30	1	60.50	60.30	0	1,426	0.00%
2024/03/20	5	61.32	7	60.84	61.00	-2	1,437	-0.14%
2024/03/19	0	0.00	2	59.50	58.90	-2	1,463	-0.14%
2024/03/18	0	0.00	1	59.70	59.10	-1	1,506	-0.07%
2024/03/14	1	59.50	1	60.60	59.50	0	1,526	0.00%
2024/03/13	2	59.65	0	0.00	59.50	2	1,526	0.13%
2024/03/12	1	61.30	0	0.00	61.00	1	1,520	0.07%
2024/03/11	0	0.00	2	61.10	61.10	-2	1,523	-0.13%
2024/03/08	9	60.96	0	0.00	60.80	9	1,524	0.59%
2024/03/07	3	63.87	4	64.65	63.00	-1	1,516	-0.07%
2024/03/06	2	65.20	0	0.00	64.50	2	1,513	0.13%
2024/03/05	1	66.00	0	0.00	65.20	1	1,512	0.07%
2024/03/04	1	65.60	0	0.00	65.60	1	1,514	0.07%
2024/03/01	1	65.70	1	65.70	65.70	0	1,513	0.00%
2024/02/29	2	65.50	3	65.97	65.90	-1	1,518	-0.07%
2024/02/27	4	64.83	3	65.40	64.90	1	1,520	0.07%
2024/02/26	24	65.00	9	65.27	65.20	15	1,537	0.98%
2024/02/23	4	69.90	1	70.60	69.60	3	1,528	0.20%
2024/02/22	1	71.40	2	71.80	71.40	-1	1,620	-0.06%
2024/02/21	2	72.50	1	72.70	71.80	1	1,641	0.06%
2024/02/20	4	72.35	2	71.50	71.50	2	1,634	0.12%
2024/02/19	7	74.86	19	74.62	74.00	-12	1,602	-0.75%
2024/02/16	2	69.40	1	70.20	70.80	1	1,502	0.07%
2024/02/15	2	69.05	9	69.02	68.80	-7	1,484	-0.47%
2024/02/05	4	70.63	1	70.70	70.40	3	1,469	0.20%
2024/02/02	3	70.60	5	71.46	71.90	-2	1,443	-0.14%
2024/02/01	1	68.80	0	0.00	68.70	1	1,398	0.07%
2024/01/31	0	0.00	2	69.60	69.80	-2	1,390	-0.14%
2024/01/30	0	0.00	1	69.30	69.30	-1	1,377	-0.07%
2024/01/29	1	70.00	2	70.50	69.60	-1	1,373	-0.07%
2024/01/26	2	70.50	1	69.90	69.90	1	1,349	0.07%
2024/01/25	5	70.44	0	0.00	69.90	5	1,325	0.38%
2024/01/24	43	74.57	57	74.58	71.90	-14	1,281	-1.09%
2024/01/23	5	71.20	10	71.62	70.80	-5	1,095	-0.46%
2024/01/22	2	68.70	7	69.37	70.00	-5	1,006	-0.50%
2024/01/19	3	64.27	1	66.20	66.70	2	945	0.21%
2024/01/18	3	64.10	2	64.20	64.10	1	932	0.11%
2024/01/17	1	65.60	1	65.10	64.70	0	934	0.00%
2024/01/16	3	65.97	0	0.00	65.50	3	933	0.32%
2024/01/15	12	66.42	5	66.38	66.70	7	928	0.75%
2024/01/12	1	66.00	2	66.50	66.10	-1	930	-0.11%
2024/01/11	2	65.65	1	65.70	65.80	1	922	0.11%
2024/01/09	3	65.40	0	0.00	64.70	3	923	0.32%
2024/01/08	2	66.35	1	68.30	65.60	1	917	0.11%
2024/01/05	3	66.97	3	67.17	66.90	0	903	0.00%
2024/01/04	3	67.17	2	68.30	66.50	1	897	0.11%
2024/01/03	3	66.93	0	0.00	66.90	3	886	0.34%
2024/01/02	31	71.15	36	71.38	68.70	-5	869	-0.58%
2023/12/29	0	0.00	2	67.80	67.60	-2	787	-0.25%
2023/12/28	2	67.25	0	0.00	67.30	2	780	0.26%
2023/12/27	1	68.40	0	0.00	68.20	1	772	0.13%
2023/12/26	2	67.10	4	67.18	68.60	-2	740	-0.27%
2023/12/25	1	65.10	3	65.43	65.00	-2	717	-0.28%
2023/12/21	1	62.70	1	64.20	64.50	0	711	0.00%
2023/12/20	3	63.90	1	64.50	63.80	2	709	0.28%
2023/12/19	1	62.90	0	0.00	63.40	1	713	0.14%
2023/12/18	2	63.60	0	0.00	64.00	2	712	0.28%
2023/12/15	5	65.74	3	65.50	65.00	2	704	0.28%
2023/12/14	2	67.30	9	68.87	66.90	-7	690	-1.01%
2023/12/13	7	68.44	10	67.96	66.70	-3	650	-0.46%
2023/12/12	11	66.19	2	66.30	65.20	9	609	1.48%
2023/12/11	2	65.10	0	0.00	64.90	2	592	0.34%
2023/12/08	1	65.60	1	66.10	65.60	0	594	0.00%
2023/12/06	1	66.50	0	0.00	65.80	1	594	0.17%
2023/12/04	2	66.50	0	0.00	66.20	2	588	0.34%
2023/12/01	0	0.00	5	67.08	67.00	-5	594	-0.84%
2023/11/30	0	0.00	11	67.05	66.60	-11	616	-1.78%
2023/11/28	0	0.00	3	66.97	67.10	-3	610	-0.49%
2023/11/27	2	67.20	4	66.23	66.00	-2	607	-0.33%
2023/11/24	1	67.70	0	0.00	67.60	1	603	0.17%
2023/11/22	1	67.50	4	69.35	68.80	-3	570	-0.53%
2023/11/21	44	70.67	35	68.27	68.70	9	526	1.71%
2023/11/20	8	66.43	4	68.05	68.40	4	416	0.96%
2023/11/17	0	0.00	1	61.90	62.20	-1	381	-0.26%
2023/11/15	0	0.00	1	60.00	60.00	-1	375	-0.27%
2023/11/13	0	0.00	1	57.70	57.90	-1	380	-0.26%
2023/11/09	1	58.00	0	0.00	58.40	1	382	0.26%
2023/11/06	1	59.00	4	58.85	59.00	-3	406	-0.74%
2023/11/03	0	0.00	1	56.40	57.20	-1	403	-0.25%
2023/11/01	0	0.00	1	55.50	55.70	-1	403	-0.25%
2023/10/31	5	55.80	2	57.95	55.00	3	406	0.74%
2023/10/30	0	0.00	1	57.60	56.80	-1	412	-0.24%
2023/10/26	2	57.40	0	0.00	56.80	2	428	0.47%
2023/10/25	0	0.00	3	58.43	58.50	-3	434	-0.69%
2023/10/24	1	57.40	0	0.00	57.30	1	433	0.23%
2023/10/20	6	57.22	0	0.00	57.20	6	445	1.35%
2023/10/19	1	59.30	0	0.00	59.30	1	459	0.22%
2023/10/18	1	59.30	3	59.17	59.10	-2	467	-0.43%
2023/10/17	2	60.35	1	61.10	60.00	1	471	0.21%
2023/10/16	2	60.20	0	0.00	60.00	2	484	0.41%
2023/10/13	0	0.00	2	61.80	60.80	-2	510	-0.39%
2023/10/11	1	61.10	2	61.45	60.50	-1	526	-0.19%
2023/10/06	2	62.60	0	0.00	62.70	2	535	0.37%
2023/10/05	3	63.10	5	63.48	63.00	-2	548	-0.36%
2023/10/04	1	61.30	0	0.00	61.30	1	560	0.18%
2023/10/03	0	0.00	1	63.20	62.30	-1	625	-0.16%
2023/10/02	0	0.00	2	62.65	63.10	-2	642	-0.31%
2023/09/28	1	62.20	0	0.00	61.70	1	668	0.15%
2023/09/27	0	0.00	1	62.40	61.60	-1	707	-0.14%
2023/09/26	1	62.30	0	0.00	62.40	1	711	0.14%
2023/09/25	1	63.40	0	0.00	63.70	1	713	0.14%
2023/09/22	5	63.38	0	0.00	63.10	5	716	0.70%
2023/09/21	2	65.10	2	64.80	64.70	0	712	0.00%
2023/09/20	1	64.30	1	64.90	64.20	0	708	0.00%
2023/09/15	1	65.10	0	0.00	64.50	1	729	0.14%
2023/09/14	3	65.07	3	65.20	65.40	0	732	0.00%
2023/09/13	0	0.00	3	64.27	64.10	-3	733	-0.41%
2023/09/12	1	62.60	1	62.70	62.70	0	737	0.00%
2023/09/11	1	63.50	0	0.00	62.60	1	751	0.13%
2023/09/08	0	0.00	5	64.10	64.00	-5	757	-0.66%
2023/09/07	1	64.70	1	64.50	64.50	0	765	0.00%
2023/09/06	0	0.00	3	65.63	65.80	-3	772	-0.39%
2023/09/05	5	65.98	5	66.20	66.70	0	781	0.00%
2023/09/01	1	63.80	2	63.65	63.50	-1	773	-0.13%
2023/08/30	0	0.00	3	62.27	63.00	-3	917	-0.33%
2023/08/29	1	60.60	0	0.00	61.10	1	933	0.11%
2023/08/28	3	59.63	1	59.60	60.40	2	1,008	0.20%
2023/08/24	2	61.70	0	0.00	61.60	2	1,041	0.19%
2023/08/23	0	0.00	1	63.40	63.00	-1	1,064	-0.09%
2023/08/22	1	62.30	0	0.00	62.20	1	1,066	0.09%
2023/08/17	1	64.50	2	64.75	64.50	-1	1,073	-0.09%
2023/08/16	0	0.00	2	63.85	64.00	-2	1,074	-0.19%
2023/08/14	3	62.83	0	0.00	62.40	3	1,105	0.27%
2023/08/11	1	64.60	1	64.70	65.40	0	1,151	0.00%
2023/08/10	5	64.40	1	63.50	63.70	4	1,153	0.35%
2023/08/09	1	66.30	0	0.00	66.00	1	1,145	0.09%
2023/08/08	0	67.90	1	67.30	66.80	-1	1,146	-0.09%
2023/08/07	0	0.00	1	68.10	68.40	-1	1,148	-0.09%
2023/08/04	0	0.00	1	67.40	67.80	-1	1,150	-0.09%
2023/08/02	7	66.50	0	0.00	66.50	7	1,150	0.61%
2023/08/01	0	0.00	1	68.40	68.00	-1	1,139	-0.09%
2023/07/31	2	66.80	1	68.50	67.70	1	1,139	0.09%
2023/07/28	1	69.40	0	0.00	69.50	1	1,125	0.09%
2023/07/27	0	0.00	2	70.75	70.30	-2	1,121	-0.18%
2023/07/26	3	69.67	0	0.00	69.50	3	1,122	0.27%
2023/07/25	2	70.30	1	71.30	70.90	1	1,119	0.09%
2023/07/24	15	70.19	0	0.00	70.00	15	1,120	1.34%
2023/07/21	3	73.17	0	0.00	73.20	3	1,117	0.27%
2023/07/19	2	75.75	1	76.70	75.20	1	1,132	0.09%
2023/07/18	6	76.93	6	75.30	75.10	0	1,135	0.00%
2023/07/17	1	75.20	1	75.30	74.50	0	1,133	0.00%
2023/07/14	2	74.65	1	75.40	74.60	1	1,149	0.09%
2023/07/13	3	75.50	6	75.13	74.70	-3	1,154	-0.26%
2023/07/12	8	77.15	5	77.72	75.60	3	1,173	0.26%
2023/07/11	1	77.50	0	0.00	77.30	1	1,173	0.09%
2023/07/10	36	80.48	29	81.78	78.10	7	1,163	0.60%
2023/07/07	6	78.70	6	78.90	78.00	0	1,101	0.00%
2023/07/06	6	80.00	8	80.49	79.20	-2	1,093	-0.18%
2023/07/05	22	79.62	23	80.07	79.10	-1	1,084	-0.09%
2023/06/28	0	0.00	1	77.20	77.10	-1	1,104	-0.09%
2023/06/26	4	78.95	4	79.38	78.20	0	1,106	0.00%
2023/06/21	0	0.00	1.1	77.76	77.80	-1.1	1,102	-0.10%
2023/06/20	3	77.13	0	0.00	77.10	3	1,107	0.27%
2023/06/19	1	78.10	0	0.00	78.10	1	1,105	0.09%
2023/06/16	0.1	78.50	0	0.00	77.80	0.1	1,107	0.00%
2023/06/15	2	78.95	0	0.00	78.00	2	1,103	0.18%
2023/06/14	2	79.60	0	0.00	79.50	2	1,091	0.18%
2023/06/13	1	81.10	1	80.30	80.30	0	1,089	0.00%
2023/06/12	1	80.30	0	0.00	80.10	1	1,088	0.09%
2023/06/09	11	81.65	12	83.02	81.10	-1	1,089	-0.09%
2023/06/08	1	80.30	0	0.00	80.10	1	1,089	0.09%
2023/06/07	0	0.00	10	81.48	81.30	-10	1,097	-0.91%
2023/06/06	3	81.87	0	0.00	81.30	3	1,112	0.27%
2023/06/05	58	89.60	50	90.22	87.00	8	1,069	0.75%
2023/06/01	11	87.98	14	87.77	86.20	-3	1,218	-0.25%
2023/05/31	1	83.10	1	83.50	83.10	0	1,192	0.00%
2023/05/30	0	0.00	1	83.70	84.00	-1	1,189	-0.08%
2023/05/29	8	82.69	11.2	82.17	81.70	-3.2	1,164	-0.28%
2023/05/26	1	79.50	0	0.00	78.60	1	1,148	0.09%
2023/05/23	0	0.00	2	81.20	81.20	-2	1,213	-0.16%
2023/05/19	0	0.00	1	81.00	79.90	-1	1,227	-0.08%
2023/05/18	2	79.60	0	0.00	79.50	2	1,223	0.16%
2023/05/17	7	80.67	9	80.91	80.80	-2	1,215	-0.16%
2023/05/16	2	77.00	1	76.60	76.30	1	1,164	0.09%
2023/05/15	1	75.00	0	0.00	74.80	1	1,165	0.09%
2023/05/12	0	0.00	1	75.10	76.00	-1	1,174	-0.09%
2023/05/11	1	75.10	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	75.80	0	0.00	75.00	1	1,197	0.08%
2023/05/08	1	77.30	1	78.10	77.00	0	1,204	0.00%
2023/05/05	1	77.50	0	0.00	77.50	1	1,231	0.08%
2023/05/04	2	77.60	1	77.50	77.70	1	1,339	0.07%
2023/05/03	1	76.60	0	0.00	76.60	1	1,352	0.07%
2023/05/02	0	0.00	1	78.50	77.70	-1	1,388	-0.07%
2023/04/27	1.1	73.93	2	75.40	75.30	-0.9	1,391	-0.06%
2023/04/25	1	78.30	0.1	78.40	76.00	0.9	1,389	0.07%
2023/04/24	0	0.00	1	80.50	79.40	-1	1,378	-0.07%
2023/04/21	1	79.30	1	81.60	78.50	0	1,373	0.00%
2023/04/20	7	81.26	0.2	81.58	80.60	6.8	1,366	0.50%
2023/04/19	2	84.30	27	85.63	84.00	-25	1,354	-1.85%
2023/04/18	4	87.90	0	0.00	86.70	4	1,349	0.30%
2023/04/17	1	88.00	4	88.68	89.60	-3	1,377	-0.22%
2023/04/14	1	87.00	1	88.10	86.90	0	1,384	0.00%
2023/04/13	1	87.30	10	86.80	86.80	-9	1,384	-0.65%
2023/04/12	0	0.00	1	88.20	88.40	-1	1,382	-0.07%
2023/04/11	0	0.00	1	88.20	87.60	-1	1,387	-0.07%
2023/04/10	1	89.50	1	89.30	89.40	0	1,386	0.00%
2023/04/07	1	88.80	2	89.90	88.40	-1	1,374	-0.07%
2023/03/31	1	87.90	2	88.25	87.90	-1	1,377	-0.07%
2023/03/30	12	89.23	12	88.61	88.30	0	1,374	0.00%
2023/03/29	0	0.00	1	86.60	86.60	-1	1,341	-0.07%
2023/03/28	1	85.50	0	0.00	85.20	1	1,360	0.07%
2023/03/27	1	87.10	0	0.00	87.70	1	1,362	0.07%
2023/03/23	0	86.20	0	0.00	87.50	0	1,404	0.00%
2023/03/22	1	87.60	0	0.00	86.80	1	1,414	0.07%
2023/03/21	2	86.40	1	87.00	86.90	1	1,432	0.07%
2023/03/16	2	84.71	0	0.00	84.40	2	1,473	0.14%
2023/03/14	1	86.60	0	0.00	86.40	1	1,518	0.07%
2023/03/13	1	84.22	2	86.40	86.80	-1	1,539	-0.06%
2023/03/10	2	86.19	0	85.30	86.00	2	1,587	0.13%
2023/03/09	2.1	89.30	2	91.35	88.60	0.1	1,644	0.00%
2023/03/08	1	89.20	0	0.00	89.20	1	1,787	0.06%
2023/03/07	35	92.26	33	92.73	90.70	2	1,786	0.11%
2023/03/06	27.2	90.27	28	90.24	91.40	-0.8	1,701	-0.05%
2023/03/03	14	85.84	16	86.08	85.80	-2	1,584	-0.13%
2023/03/02	4	84.10	4	84.13	84.10	0	1,622	0.00%
2023/03/01	0	0.00	2	84.15	83.50	-2	1,698	-0.12%
2023/02/24	2	83.25	0	0.00	83.10	2	1,720	0.12%
2023/02/23	0	0.00	4	84.75	84.40	-4	1,735	-0.23%
2023/02/22	3	85.10	0	0.00	84.20	3	1,793	0.17%
2023/02/21	5	86.92	6	87.08	87.60	-1	1,967	-0.05%
2023/02/20	0	0.00	2	84.20	85.00	-2	2,001	-0.10%
2023/02/17	1	82.30	0	0.00	82.60	1	2,087	0.05%
2023/02/16	0	0.00	1	83.40	83.50	-1	2,151	-0.05%
2023/02/15	1	82.00	0	0.00	82.30	1	2,244	0.04%
2023/02/13	1	83.60	1	84.10	83.60	0	2,464	0.00%
2023/02/10	1	86.20	1	85.70	85.50	0	2,520	0.00%
2023/02/07	4	89.00	6	88.40	87.40	-2	2,721	-0.07%
2023/02/03	0	0.00	2	88.75	88.30	-2	2,800	-0.07%
2023/02/02	18	90.83	15	90.74	89.90	3	2,833	0.11%
2023/01/31	2	86.25	2	86.05	85.70	0	2,754	0.00%
2023/01/30	0	0.00	3	83.10	83.10	-3	2,732	-0.11%
2023/01/17	1	82.70	0	0.00	82.10	1	2,740	0.04%
2023/01/16	0	0.00	1	82.70	82.20	-1	2,763	-0.04%
2023/01/13	3	79.93	2	80.50	81.70	1	2,786	0.04%
2023/01/12	2	82.25	0	0.00	81.40	2	2,789	0.07%
2023/01/11	0	0.00	2	83.85	83.10	-2	2,809	-0.07%
2023/01/10	1	82.50	1	82.20	82.40	0	2,827	0.00%
2023/01/09	1	83.20	0	0.00	83.20	1	2,845	0.04%
2023/01/06	0	0.00	1	84.40	84.40	-1	2,872	-0.03%
2023/01/05	2	83.10	2	84.10	83.50	0	2,894	0.00%
2023/01/04	11	82.53	15	81.13	81.70	-4	2,893	-0.14%
2023/01/03	0	0.00	4	77.60	78.50	-4	2,890	-0.14%
2022/12/30	1	76.20	2	76.10	75.80	-1	2,904	-0.03%
2022/12/29	0	0.00	2	75.75	76.30	-2	2,932	-0.07%
2022/12/28	1	76.10	8	75.90	75.90	-7	2,974	-0.24%
2022/12/27	1	78.20	0	0.00	77.90	1	3,011	0.03%
2022/12/26	0	0.00	2	78.50	78.30	-2	3,037	-0.07%
2022/12/23	1	75.30	1	76.80	77.80	0	3,081	0.00%
2022/12/22	0	0.00	1	77.60	76.90	-1	3,141	-0.03%
2022/12/21	4	76.33	3	77.40	76.40	1	3,252	0.03%
2022/12/19	1	79.10	4	79.73	79.10	-3	3,397	-0.09%
2022/12/16	3	81.23	1	81.30	80.20	2	3,476	0.06%
2022/12/15	1	84.60	0	0.00	82.90	1	3,533	0.03%
2022/12/14	1	81.50	2	82.75	82.80	-1	3,563	-0.03%
2022/12/13	7	83.90	0	0.00	82.30	7	3,591	0.19%
2022/12/12	0	0.00	1	84.40	84.30	-1	3,630	-0.03%
2022/12/09	4	87.28	3	85.60	85.70	1	3,678	0.03%
2022/12/08	3	86.90	3	87.43	87.70	0	3,782	0.00%
2022/12/07	2	86.50	1	87.90	86.40	1	3,919	0.03%
2022/12/06	7	90.86	3	91.00	89.20	4	3,986	0.10%
2022/12/05	3	93.43	1	92.40	92.40	2	4,155	0.05%
2022/12/02	8	94.05	4.1	94.35	93.50	3.9	4,317	0.09%
2022/12/01	3	94.47	3	93.60	92.70	0	4,479	0.00%
2022/11/30	26	93.83	24	94.15	93.20	2	5,041	0.04%
2022/11/29	5.1	90.01	2	91.20	91.40	3.1	5,082	0.06%
2022/11/28	1	90.90	6	90.58	90.70	-5	5,776	-0.09%
2022/11/24	1	90.20	3	92.67	90.30	-2	6,369	-0.03%
2022/11/23	19	91.93	15	92.47	89.60	4	6,451	0.06%
2022/11/22	2	91.20	2	91.40	90.00	0	6,420	0.00%
2022/11/21	1	90.70	1.1	90.80	90.70	-0.1	6,462	0.00%
2022/11/18	1	92.10	1	93.10	92.70	0	6,472	0.00%
2022/11/17	117	93.84	71	94.00	93.40	46	6,465	0.71%	大買/
2022/11/16	1	90.00	1	90.30	90.80	0	6,363	0.00%
2022/11/15	26	92.88	25	92.94	91.10	1	6,365	0.02%
2022/11/14	1	90.40	6	91.18	93.40	-5	6,388	-0.08%
2022/11/11	35	93.58	34	93.51	90.10	1	6,465	0.02%
2022/11/10	68	94.28	69	93.02	90.30	-1	6,599	-0.02%
2022/11/09	0	0.00	0	90.30	87.30	0	6,549	0.00%
2022/11/08	6	86.53	4	87.18	84.20	2	6,632	0.03%
2022/11/07	0	83.00	1	84.60	83.60	-1	6,695	-0.01%
2022/11/04	0	0.00	1	85.30	84.00	-1	6,960	-0.01%
2022/11/03	4.1	82.96	4	83.40	83.60	0.1	7,148	0.00%
2022/11/02	0	0.00	1	77.68	79.60	-1	7,138	-0.01%
2022/11/01	1	75.60	0	0.00	75.60	1	7,246	0.01%
2022/10/31	14	75.59	16	74.96	74.30	-2	7,570	-0.03%
2022/10/28	1	70.80	0	0.00	69.90	1	8,134	0.01%
2022/10/27	0	0.00	4.1	72.79	73.40	-4.1	8,544	-0.05%
2022/10/26	2	70.80	2	71.85	70.80	0	8,609	0.00%
2022/10/25	1	71.50	0	0.00	71.00	1	8,672	0.01%
2022/10/24	2	73.15	5	74.24	72.70	-3	8,780	-0.03%
2022/10/21	1	72.40	0	0.00	71.20	1	8,924	0.01%
2022/10/20	3	73.90	1	74.10	73.80	2	9,153	0.02%
2022/10/19	2	76.75	1	78.30	75.80	1	9,386	0.01%
2022/10/18	1	76.00	0	0.00	76.70	1	9,489	0.01%
2022/10/17	0	0.00	2	76.00	77.30	-2	9,862	-0.02%
2022/10/14	1	77.30	1	78.60	77.30	0	10,055	0.00%
2022/10/12	1	76.70	5	78.56	79.00	-4	10,400	-0.04%
2022/10/11	3	79.87	1	79.10	79.40	2	10,525	0.02%
2022/10/07	3	86.17	0	0.00	86.00	3	10,988	0.03%
2022/10/06	1	87.70	1	88.50	87.60	0	11,626	0.00%
2022/10/05	1	88.70	0	0.00	87.20	1	11,760	0.01%
2022/10/04	1	86.70	1	88.10	88.60	0	11,954	0.00%
2022/09/30	0	0.00	3	84.80	86.70	-3	12,701	-0.02%
2022/09/29	1	86.90	2.1	88.79	85.70	-1.1	12,801	-0.01%
2022/09/28	29	90.84	38	87.79	86.80	-9	12,842	-0.07%
2022/09/27	10	93.40	0	0.00	93.50	10	12,884	0.08%
2022/09/26	3	97.53	2	95.75	93.00	1	12,863	0.01%
2022/09/23	33	102.35	30	105.42	101.00	3	12,819	0.02%
2022/09/22	2	103.50	4	106.00	107.00	-2	12,765	-0.02%
2022/09/21	2	105.25	2	105.25	105.50	0	12,741	0.00%
2022/09/20	2	103.00	1	102.50	103.00	1	12,779	0.01%
2022/09/19	1	101.50	0	0.00	102.00	1	12,889	0.01%
2022/09/16	0	0.00	1	103.50	105.00	-1	12,902	-0.01%
2022/09/15	2	107.00	3	107.33	104.00	-1	12,852	-0.01%
2022/09/14	2	104.25	4	103.50	107.00	-2	12,746	-0.02%
2022/09/13	3	106.00	2	105.75	104.00	1	12,603	0.01%
2022/09/12	90	106.59	84	107.11	107.00	6	12,537	0.05%
2022/09/08	2	103.00	5	103.00	103.00	-3	12,372	-0.02%
2022/09/07	134	105.96	214	105.76	104.50	-80	12,251	-0.65%	大買/大賣/
2022/09/06	596	112.56	593	113.35	106.50	3	12,153	0.02%	大買/大賣/
2022/09/05	136	110.86	55	109.16	109.00	81	11,556	0.70%	大買/
2022/09/02	231	112.68	389	113.46	114.00	-158	11,627	-1.36%	大買/大賣/鉅額交易
2022/09/01	161	105.23	81	106.62	110.50	80	10,967	0.73%	大買/
2022/08/31	152	101.51	86	101.92	100.50	66	10,677	0.62%	大買/
2022/08/30	49	96.24	52	96.98	98.60	-3	10,344	-0.03%
2022/08/29	2	89.45	0	0.00	89.70	2	10,179	0.02%
2022/08/26	0	0.00	3	95.20	94.60	-3	10,138	-0.03%
2022/08/25	2	93.10	2	93.10	92.50	0	10,067	0.00%
2022/08/24	2	92.20	5	93.40	92.50	-3	10,039	-0.03%
2022/08/23	7	92.90	8	92.67	92.30	-1	9,988	-0.01%
2022/08/22	10	96.12	7	97.37	95.10	3	9,894	0.03%
2022/08/19	66.4	101.78	173	100.55	99.50	-106.6	9,808	-1.09%	大賣/鉅額交易
2022/08/18	34	101.62	75	99.62	100.00	-41	9,686	-0.42%
2022/08/17	425	102.05	271	101.64	102.50	154	9,540	1.61%	大買/大賣/鉅額交易
2022/08/16	92	101.00	95	99.92	97.70	-3	9,312	-0.03%
2022/08/15	5	95.90	8	95.53	98.40	-3	9,172	-0.03%
2022/08/12	3	99.80	0	0.00	97.70	3	9,051	0.03%
2022/08/11	383	102.33	382	102.71	99.70	1	8,925	0.01%	大買/大賣/
2022/08/10	199	101.25	206	100.79	99.00	-7	8,635	-0.08%	大買/大賣/
2022/08/09	34	97.80	34	97.08	97.00	0	8,374	0.00%
2022/08/08	3	97.84	0	0.00	98.00	3	8,262	0.04%
2022/08/05	275	102.80	418	102.39	100.00	-143	8,076	-1.77%	大買/大賣/鉅額交易
2022/08/04	414	98.47	429	97.88	100.50	-15	7,732	-0.19%	大買/大賣/
2022/08/03	191	98.49	34	97.65	96.50	157	7,113	2.21%	大買/鉅額交易
2022/08/02	9.1	92.66	2	92.90	93.00	7.1	6,686	0.11%
2022/08/01	8	94.30	9	94.10	93.20	-1	6,616	-0.02%
2022/07/29	9	93.38	7	93.23	94.00	2	6,544	0.03%
2022/07/28	3	91.70	3	91.67	91.90	0	6,424	0.00%
2022/07/27	5	89.89	6	90.60	92.00	-1	6,259	-0.02%
2022/07/26	6	91.23	4.1	91.06	87.20	1.9	6,006	0.03%
2022/07/25	2	96.85	3	95.70	96.80	-1	5,768	-0.02%
2022/07/22	210	99.65	253	99.20	95.50	-43	5,647	-0.76%	大買/大賣/
2022/07/21	102	95.87	52	94.55	95.80	50	5,257	0.95%	大買/
2022/07/20	2.2	94.55	5	95.44	94.20	-2.8	5,045	-0.06%
2022/07/19	236	97.63	237	97.21	94.80	-1	4,900	-0.02%	大買/大賣/
2022/07/18	35	96.56	33	95.90	94.80	2	4,647	0.04%
2022/07/15	89	97.04	80	96.95	96.20	9	4,480	0.20%
2022/07/14	37	94.47	89	94.28	94.20	-52	3,982	-1.31%
2022/07/13	73	90.66	42	90.38	92.70	31	3,320	0.93%
2022/07/12	6	85.60	11	85.72	84.30	-5	3,159	-0.16%
2022/07/11	18	87.49	15	87.41	87.90	3	2,919	0.10%
2022/07/08	19	83.47	85	82.72	86.30	-66	2,462	-2.68%
2022/07/07	105	76.66	45	76.40	78.50	60	2,105	2.85%	大買/
2022/07/06	8	73.19	8	73.31	71.40	0	1,957	0.00%
2022/07/05	29	74.91	23	74.95	74.40	6	1,861	0.32%
2022/07/04	2	69.40	1	70.60	70.60	1	1,707	0.06%
2022/07/01	2	70.30	2	69.85	68.40	0	1,676	0.00%
2022/06/30	0	0.00	1	69.60	68.70	-1	1,610	-0.06%
2022/06/29	3	71.07	1	70.90	72.40	2	1,578	0.13%
2022/06/28	0	0.00	7	72.69	74.40	-7	1,526	-0.46%
2022/06/27	2	72.15	33	72.84	73.50	-31	1,437	-2.16%
2022/06/24	77	68.30	78	67.25	68.00	-1	1,286	-0.08%
2022/06/23	13	62.19	2	62.40	62.40	11	1,226	0.90%
2022/06/22	3	61.17	0	0.00	60.70	3	1,259	0.24%
2022/06/21	0	0.00	3	62.00	63.30	-3	1,264	-0.24%
2022/06/20	5	62.42	1	61.49	60.40	4	1,260	0.32%
2022/06/17	2	65.30	0	0.00	64.20	2	1,238	0.16%
2022/06/16	1	69.20	0	0.00	67.80	1	1,211	0.08%
2022/06/15	30	71.82	24	72.15	70.70	6	1,146	0.52%
2022/06/14	1	69.10	0	0.00	68.90	1	1,031	0.10%
2022/06/13	53	72.60	65	72.64	71.50	-12	996	-1.20%
2022/06/10	40	71.25	26	70.68	71.90	14	727	1.93%
2022/06/08	3	66.80	1	66.80	65.60	2	678	0.29%
2022/06/07	1	65.50	2	66.20	65.30	-1	672	-0.15%
2022/06/06	2	66.60	1	66.00	65.80	1	676	0.15%
2022/06/02	1	64.60	0	0.00	64.90	1	690	0.14%
2022/06/01	1	65.70	0	0.00	65.40	1	716	0.14%
2022/05/30	0	0.00	1	63.40	63.50	-1	762	-0.13%
2022/05/27	0	0.00	1	63.00	62.80	-1	774	-0.13%
2022/05/26	1	62.40	0	0.00	61.90	1	792	0.13%
2022/05/25	0	0.00	2	62.30	63.00	-2	811	-0.25%
2022/05/24	2	62.05	0	0.00	61.50	2	840	0.24%
2022/05/23	0	0.00	1	64.70	64.00	-1	844	-0.12%
2022/05/20	0	0.00	11	63.22	63.20	-11	858	-1.28%
2022/05/19	2	61.05	2	62.40	62.50	0	868	0.00%
2022/05/18	1	62.70	0	0.00	63.20	1	880	0.11%
2022/05/17	0	0.00	1	63.00	62.70	-1	896	-0.11%
2022/05/16	1	61.40	0	0.00	61.40	1	901	0.11%
2022/05/13	0	0.00	1	61.50	62.00	-1	914	-0.11%
2022/05/12	1	61.10	0	0.00	60.30	1	927	0.11%
2022/05/11	1	60.80	2	62.05	62.00	-1	936	-0.11%
2022/05/10	1	63.00	3	62.07	63.00	-2	942	-0.21%
2022/05/09	14	61.28	1	61.80	60.70	13	945	1.38%
2022/05/06	5	64.98	1	65.40	64.90	4	948	0.42%
2022/05/05	0	0.00	1	67.60	67.70	-1	961	-0.10%
2022/05/03	1	65.90	1	65.90	66.30	0	1,006	0.00%
2022/04/29	1	65.80	1	67.70	64.90	0	1,022	0.00%
2022/04/28	2	66.20	1	66.30	66.30	1	1,023	0.10%
2022/04/27	2	65.35	2	65.50	66.00	0	1,028	0.00%
2022/04/26	1	66.80	2	66.90	66.90	-1	1,030	-0.10%
2022/04/25	4	65.60	3	66.17	65.10	1	1,037	0.10%
2022/04/22	3	69.17	0	0.00	68.50	3	1,066	0.28%
2022/04/21	1	71.40	1	71.80	71.30	0	1,096	0.00%
2022/04/20	1	71.30	1	71.70	71.20	0	1,139	0.00%
2022/04/19	2	71.05	2	72.10	70.80	0	1,158	0.00%
2022/04/18	1	70.30	5	71.14	70.80	-4	1,183	-0.34%
2022/04/15	4	71.75	0	0.00	71.30	4	1,198	0.33%
2022/04/13	0	0.00	15	73.41	73.80	-15	1,245	-1.20%
2022/04/12	13	71.15	1	73.50	71.40	12	1,257	0.95%
2022/04/11	5	74.04	1	76.90	72.90	4	1,261	0.32%
2022/04/08	0	0.00	2	75.25	75.60	-2	1,263	-0.16%
2022/04/06	2	76.15	0	0.00	76.60	2	1,262	0.16%
2022/04/01	3	77.20	0	0.00	77.40	3	1,278	0.23%
2022/03/31	1	78.70	0	0.00	78.50	1	1,288	0.08%
2022/03/30	0	0.00	2	79.25	79.60	-2	1,295	-0.15%
2022/03/28	2	76.25	2	77.00	77.30	0	1,356	0.00%
2022/03/25	3	80.03	0	0.00	78.00	3	1,391	0.22%
2022/03/24	2	81.10	6	81.10	82.70	-4	1,356	-0.29%
2022/03/23	3	79.87	4	80.63	79.90	-1	1,352	-0.07%
2022/03/22	1	79.20	1	80.20	79.10	0	1,380	0.00%
2022/03/21	1	80.30	1	81.50	79.10	0	1,412	0.00%
2022/03/18	1	79.10	0	0.00	80.00	1	1,462	0.07%
2022/03/17	0	0.00	5	79.62	79.90	-5	1,480	-0.34%
2022/03/16	1	77.00	1	77.60	76.90	0	1,483	0.00%
2022/03/15	4	76.75	2	76.10	76.00	2	1,544	0.13%
2022/03/14	2	78.90	0	0.00	79.00	2	1,577	0.13%
2022/03/11	2	79.15	0	0.00	79.10	2	1,615	0.12%
2022/03/10	1	79.80	2	80.30	80.40	-1	1,664	-0.06%
2022/03/08	2	78.15	2	79.10	77.30	0	1,833	0.00%
2022/03/07	6	79.75	0	0.00	78.40	6	1,844	0.33%
2022/03/04	1	85.80	0	0.00	84.20	1	1,873	0.05%
2022/03/03	1	85.40	1	86.80	87.60	0	1,934	0.00%
2022/03/01	1	85.70	1	85.40	85.70	0	2,003	0.00%
2022/02/25	0	0.00	4	84.08	84.40	-4	2,056	-0.19%
2022/02/24	1	83.70	1	82.30	81.80	0	2,111	0.00%
2022/02/23	0	0.00	1	86.90	86.10	-1	2,173	-0.05%
2022/02/22	1	87.60	0	0.00	85.70	1	2,512	0.04%
2022/02/21	0	0.00	1	89.20	89.10	-1	2,841	-0.04%
2022/02/18	0	0.00	1	89.40	89.30	-1	3,089	-0.03%
2022/02/17	5	91.78	0	0.00	90.90	5	3,156	0.16%
2022/02/16	1	93.00	2	94.00	93.60	-1	3,318	-0.03%
2022/02/15	3	92.93	5	93.90	92.00	-2	3,469	-0.06%
2022/02/14	5	92.92	2	91.80	91.10	3	3,562	0.08%
2022/02/11	1	95.40	1	95.20	95.80	0	3,652	0.00%
2022/02/10	1	95.10	0	0.00	94.50	1	3,891	0.03%
2022/02/08	1	95.30	1	96.80	96.00	0	4,047	0.00%
2022/02/07	20	91.00	2	93.00	94.20	18	4,166	0.43%
2022/01/26	1	91.80	0	0.00	90.90	1	4,269	0.02%
2022/01/24	1	92.20	2	94.50	95.00	-1	5,114	-0.02%
2022/01/21	1	96.80	1	96.40	95.70	0	5,398	0.00%
2022/01/20	1	98.50	0	0.00	98.70	1	5,701	0.02%
2022/01/19	1	100.50	5	101.00	99.70	-4	5,925	-0.07%
2022/01/18	13	102.65	61	102.18	103.50	-48	6,456	-0.74%
2022/01/17	54	100.64	22	100.93	101.00	32	6,966	0.46%
2022/01/14	21	97.12	1	100.50	99.30	20	7,533	0.27%
2022/01/13	1	99.20	1	102.50	103.50	0	7,850	0.00%
2022/01/11	1	105.50	0	0.00	104.00	1	8,238	0.01%
2022/01/10	0	0.00	2	108.00	109.00	-2	8,304	-0.02%
2022/01/07	2	110.00	0	0.00	108.00	2	8,565	0.02%
2022/01/06	1	110.00	1	113.01	115.00	0	8,950	0.00%
2022/01/05	1	115.50	5	114.00	113.50	-4	9,297	-0.04%
2022/01/04	6	118.00	0	0.00	117.50	6	9,544	0.06%
2022/01/03	0	117.50	0	0.00	119.50	0	9,710	0.00%
2021/12/30	0	118.00	0	0.00	117.50	0	9,742	0.00%
2021/12/28	2	123.96	0	0.00	119.50	2	9,830	0.02%
2021/12/23	0	0.00	1	121.00	120.50	-1	10,006	-0.01%
2021/12/22	1.1	122.49	3	121.50	123.00	-2	10,098	-0.02%
2021/12/21	3	118.50	0	0.00	118.00	3	10,331	0.03%
2021/12/17	0	119.00	0	0.00	119.50	0	10,469	0.00%
2021/12/16	2	121.50	1	122.50	122.00	1	10,644	0.01%
2021/12/14	3	116.33	1	117.00	114.50	2	10,686	0.02%
2021/12/10	0	0.00	1	127.50	125.00	-1	10,695	-0.01%
2021/12/09	1	128.50	0	0.00	127.00	1	10,708	0.01%
2021/12/08	2	128.49	2	128.00	128.00	0	10,699	0.00%
2021/12/07	0	128.50	2	125.00	124.50	-2	10,757	-0.02%
2021/12/06	2	131.46	2	129.00	129.00	0	10,831	0.00%
2021/12/03	10	132.70	13	134.04	129.00	-3	10,841	-0.03%
2021/12/02	0	126.00	0	0.00	123.00	0	10,842	0.00%
2021/12/01	1	122.57	0	0.00	125.50	1	10,958	0.01%
2021/11/30	2	123.50	1	123.50	124.50	1	11,025	0.01%
2021/11/29	3	119.50	1	121.00	120.50	2	11,128	0.02%
2021/11/26	3	123.33	2	123.00	120.50	1	11,412	0.01%
2021/11/25	3	130.17	1	129.00	127.00	2	11,529	0.02%
2021/11/24	2	127.99	2	127.50	127.00	0	11,797	0.00%
2021/11/23	0	0.00	2	134.00	131.50	-2	11,998	-0.02%
2021/11/22	2	138.00	0	0.00	136.50	2	12,312	0.02%
2021/11/19	40	150.24	43	149.94	140.00	-3	12,403	-0.02%
2021/11/18	33	148.88	29	148.52	140.50	4	12,142	0.03%
2021/11/17	168	142.83	171	144.58	146.00	-3	11,811	-0.03%	大買/大賣/
2021/11/15	3	139.00	2	140.50	136.50	1	11,555	0.01%
2021/11/12	2	135.75	2	137.00	135.50	0	11,433	0.00%
2021/11/11	6	133.25	7	132.93	130.00	-1	11,328	-0.01%
2021/11/10	3	134.83	2	133.50	133.50	1	11,322	0.01%
2021/11/09	3	135.50	2	136.50	131.50	1	11,337	0.01%
2021/11/08	0.1	131.23	0	0.00	133.00	0.1	11,167	0.00%
2021/11/05	11.1	134.70	10	132.00	132.00	1.1	11,161	0.01%
2021/11/04	1	131.50	1	136.00	131.50	0	11,251	0.00%
2021/11/03	12	134.58	15	133.20	134.50	-3	11,166	-0.03%
2021/11/02	78	138.96	180	143.75	136.00	-102	11,109	-0.92%	大賣/鉅額交易
2021/11/01	360	139.55	259	138.84	144.00	101	10,651	0.95%	大買/大賣/鉅額交易
2021/10/29	47	135.57	45	135.32	131.00	2	10,290	0.02%
2021/10/28	318	139.18	318	138.39	130.00	0	10,005	0.00%	大買/大賣/
2021/10/27	358	137.94	357	136.69	134.50	1	9,699	0.01%	大買/大賣/
2021/10/26	404	138.90	408	139.95	134.50	-4	9,469	-0.04%	大買/大賣/
2021/10/25	375	140.27	433	139.62	137.00	-58	8,971	-0.65%	大買/大賣/
2021/10/22	611	128.87	664	129.08	134.00	-53	8,461	-0.63%	大買/大賣/
2021/10/21	962	121.81	864	121.88	122.00	98	7,869	1.25%	大買/大賣/
2021/10/20	570	120.45	570	120.57	118.00	0	7,514	0.00%	大買/大賣/
2021/10/19	2	111.00	0	0.00	112.00	2	7,180	0.03%
2021/10/18	1	110.00	2	112.25	112.00	-1	7,079	-0.01%
2021/10/15	71	108.06	72	110.17	112.00	-1	6,992	-0.01%
2021/10/14	329	118.87	623	119.48	109.50	-294	6,722	-4.37%	大買/大賣/鉅額交易
2021/10/13	159	115.30	67	117.03	121.50	92	6,313	1.46%	大買/
2021/10/12	550	115.82	455	114.25	110.50	95	5,951	1.60%	大買/大賣/
2021/10/08	200	110.43	133	112.18	109.00	67	5,702	1.17%	大買/大賣/
2021/10/07	33	108.05	1	109.50	109.50	32	5,567	0.57%
2021/10/05	5	99.00	5	99.16	106.00	0	5,635	0.00%
2021/10/04	33	108.21	35	108.24	102.50	-2	5,575	-0.04%
2021/10/01	41	108.72	141	106.93	106.00	-100	5,494	-1.82%	大賣/
2021/09/30	102	108.32	43	107.79	112.00	59	5,447	1.08%	大買/
2021/09/29	117	111.41	148	110.77	107.00	-31	5,394	-0.57%	大買/大賣/
2021/09/28	808	116.67	794	117.34	114.50	14	5,326	0.26%	大買/大賣/
2021/09/27	45	110.00	24	109.60	110.50	21	5,060	0.41%
2021/09/23	18	107.36	16	108.56	105.00	2	4,911	0.04%
2021/09/22	1	102.50	4	104.88	106.50	-3	4,779	-0.06%
2021/09/16	11	100.27	10	100.00	97.00	1	4,817	0.02%
2021/09/15	3	100.83	0	0.00	98.00	3	4,784	0.06%
2021/09/13	1	102.00	1	106.00	106.00	0	4,713	0.00%
2021/09/10	3	104.83	0	0.00	103.50	3	4,656	0.06%
2021/09/09	1	107.00	1	109.00	109.00	0	4,558	0.00%
2021/09/07	130	115.47	131	110.66	112.50	-1	4,405	-0.02%	大買/大賣/
2021/09/06	16	117.34	19	117.61	119.00	-3	4,258	-0.07%
2021/09/03	2	113.75	21	112.95	111.50	-19	4,109	-0.46%
2021/09/02	152	116.36	134	117.02	116.00	18	4,009	0.45%	大買/大賣/
2021/09/01	120	120.80	137	121.25	114.00	-17	3,853	-0.44%	大買/大賣/
2021/08/31	97	116.66	74	117.71	121.00	23	3,494	0.66%
2021/08/30	95	117.92	95	117.84	115.00	0	3,323	0.00%
2021/08/27	141	113.78	140	113.94	119.00	1	2,995	0.03%	大買/大賣/
2021/08/26	12	113.04	14	115.04	116.50	-2	2,724	-0.07%
2021/08/25	81	103.62	131	103.09	106.00	-50	2,343	-2.13%	大賣/
2021/08/24	79	94.50	29	94.24	96.50	50	2,190	2.28%
2021/08/23	0	0.00	2	88.50	87.80	-2	2,105	-0.09%
2021/08/20	2	87.45	0	0.00	86.20	2	2,092	0.10%
2021/08/19	1	89.50	0	0.00	90.10	1	2,048	0.05%
2021/08/18	1	85.60	2	89.25	91.10	-1	2,022	-0.05%
2021/08/16	1	89.00	0	0.00	87.50	1	1,954	0.05%
2021/08/13	13	92.07	13	91.66	93.00	0	1,859	0.00%
2021/08/12	17	95.37	25	94.55	86.80	-8	1,742	-0.46%
2021/08/11	16	93.94	127	95.58	94.60	-111	1,670	-6.65%	大賣/鉅額交易
2021/08/10	487	97.32	369	99.20	97.20	118	1,586	7.44%	大買/大賣/鉅額交易
2021/08/09	1	94.10	1	92.50	93.30	0	1,432	0.00%
2021/08/06	0	0.00	1	94.00	94.00	-1	1,396	-0.07%
2021/08/04	7	90.11	7	88.80	88.80	0	1,345	0.00%
2021/07/30	0	0.00	1	84.30	84.20	-1	1,323	-0.08%
2021/07/29	2	87.80	2	86.50	83.60	0	1,337	0.00%
2021/07/27	1	82.30	0	0.00	81.50	1	1,318	0.08%
2021/07/26	0	0.00	1	80.30	80.40	-1	1,320	-0.08%
2021/07/23	2	81.05	0	0.00	81.50	2	1,331	0.15%
2021/07/19	0	0.00	2	81.50	80.80	-2	1,388	-0.14%
2021/07/15	0	0.00	1	82.10	82.20	-1	1,461	-0.07%
2021/07/13	3	90.97	1.1	88.20	88.20	1.9	1,505	0.13%
2021/07/12	4	92.48	3	94.60	98.00	1	1,470	0.07%
2021/07/05	0	0.00	3	92.57	92.00	-3	1,579	-0.19%
2021/07/02	2	91.40	3	89.33	88.80	-1	1,633	-0.06%
2021/07/01	1	92.50	0	0.00	87.80	1	1,706	0.06%
2021/06/30	0	0.00	1	90.30	90.00	-1	1,733	-0.06%
2021/06/29	2	92.00	5	92.44	89.60	-3	1,854	-0.16%
2021/06/28	5	88.76	26	89.04	90.90	-21	1,934	-1.09%
2021/06/25	23	87.53	10	85.09	87.80	13	1,971	0.66%
2021/06/24	1	78.70	1	78.30	79.90	0	1,974	0.00%
2021/06/22	0	0.00	1	76.50	75.80	-1	2,091	-0.05%
2021/06/16	7	78.31	0	0.00	75.50	7	2,712	0.26%
2021/06/15	0	0.00	1	77.00	79.00	-1	2,767	-0.04%
2021/06/10	1	76.40	0	0.00	76.90	1	2,833	0.04%
2021/06/02	1	76.00	1	75.80	76.30	0	2,886	0.00%
2021/06/01	0	0.00	2	78.00	76.50	-2	2,916	-0.07%
2021/05/28	1	75.00	0	0.00	74.60	1	2,899	0.03%
2021/05/27	1	74.40	2	75.45	74.50	-1	2,904	-0.03%
2021/05/26	1	74.00	2	75.20	74.00	-1	2,913	-0.03%
2021/05/24	1	75.30	2	74.30	76.00	-1	2,911	-0.03%
2021/05/21	0	0.00	1	70.20	71.90	-1	2,935	-0.03%
2021/05/17	2	63.95	0	0.00	63.10	2	3,125	0.06%
2021/05/14	2	67.70	0	0.00	67.40	2	3,119	0.06%
2021/05/13	1	68.30	0	0.00	69.90	1	3,142	0.03%
2021/05/11	2	74.20	0	0.00	71.80	2	3,155	0.06%
2021/05/06	0	0.00	2	73.50	75.20	-2	3,118	-0.06%
2021/05/05	0	0.00	1	78.30	75.30	-1	3,096	-0.03%
2021/04/22	1	84.90	4	87.63	84.10	-3	2,935	-0.10%
2021/04/21	1	88.70	2	89.40	89.50	-1	2,892	-0.03%
2021/04/20	8	91.39	4	91.23	91.60	4	2,845	0.14%
2021/04/19	0	0.00	1	89.50	88.60	-1	2,794	-0.04%
2021/04/16	0	0.00	3	89.87	89.40	-3	2,749	-0.11%
2021/04/15	2	85.85	3	86.73	86.40	-1	2,688	-0.04%
2021/04/14	2	80.95	3	81.53	83.00	-1	2,660	-0.04%
2021/04/13	2	87.15	1	86.40	85.50	1	2,604	0.04%
2021/04/12	2	86.95	0	0.00	85.50	2	2,574	0.08%
2021/04/09	2	87.80	0	0.00	87.70	2	2,535	0.08%
2021/04/08	25	95.35	21	95.87	90.10	4	2,495	0.16%
2021/04/07	8	90.21	31	89.12	92.60	-23	2,394	-0.96%
2021/04/06	29	91.69	1	91.00	86.70	28	2,328	1.20%
2021/04/01	13.1	93.45	18	94.06	89.60	-4.9	2,270	-0.22%
2021/03/31	6	86.30	3	88.10	87.30	3	2,131	0.14%
2021/03/30	7	83.87	9	84.09	84.00	-2	1,987	-0.10%
2021/03/29	3	80.10	2	79.90	80.00	1	1,842	0.05%
2021/03/26	4	79.03	2	78.15	79.80	2	1,793	0.11%
2021/03/25	1	77.50	0	0.00	77.30	1	1,737	0.06%
2021/03/24	1	80.10	3	82.20	81.40	-2	1,664	-0.12%
2021/03/23	4	84.38	0	0.00	82.70	4	1,556	0.26%
2021/03/19	1	81.30	3	83.40	83.40	-2	1,158	-0.17%
2021/03/18	50	75.90	53	75.90	75.90	-3	1,032	-0.29%
2021/03/17	0	0.00	1	67.80	69.00	-1	959	-0.10%
2021/03/16	26	70.42	26	69.83	68.20	0	949	0.00%
2021/03/15	1	65.50	11	65.40	65.80	-10	894	-1.12%
2021/03/12	12	65.29	0	0.00	65.50	12	888	1.35%
2021/03/11	3	67.07	8	66.15	66.40	-5	883	-0.57%
2021/03/10	14	67.04	7	67.71	65.70	7	870	0.80%
2021/03/09	1	63.50	0	0.00	63.30	1	838	0.12%
2021/03/05	1	64.50	1	65.10	62.50	0	836	0.00%
2021/03/02	1	63.70	0	0.00	63.20	1	821	0.12%
2021/02/26	0	0.00	1	65.90	64.90	-1	818	-0.12%
2021/02/25	1	68.20	3	65.67	65.20	-2	802	-0.25%
2021/02/23	0	0.00	1	67.70	68.00	-1	768	-0.13%
2021/02/22	4	69.93	2	68.95	70.90	2	731	0.27%
2021/02/19	2	63.26	4	64.40	65.70	-2	630	-0.31%
2021/02/18	1	60.00	1	59.00	59.80	0	565	0.00%
2021/02/17	1	55.00	11	55.96	55.00	-10	542	-1.84%
2021/02/04	1	58.80	0	0.00	59.10	1	606	0.17%
2021/02/03	11	57.49	18	58.28	59.60	-7	567	-1.23%
2021/02/01	2	53.40	0	0.00	53.10	2	509	0.39%
2021/01/29	1	55.00	1	57.70	54.40	0	504	0.00%
2021/01/28	1	53.50	0	0.00	53.30	1	484	0.21%
2021/01/27	1	53.80	0	0.00	54.00	1	484	0.21%
2021/01/21	0	0.00	1	53.50	54.00	-1	481	-0.21%
2021/01/20	1	55.30	1	55.00	55.20	0	482	0.00%
2021/01/19	1	56.70	0	0.00	57.00	1	479	0.21%
2021/01/12	2	57.10	0	0.00	57.00	2	468	0.43%
2021/01/07	0	0.00	1	59.30	59.20	-1	459	-0.22%
2021/01/06	1	58.90	0	0.00	58.70	1	456	0.22%
2020/12/31	0	0.00	3	62.60	60.70	-3	442	-0.68%
2020/12/29	2	62.45	0	0.00	61.00	2	437	0.46%
2020/12/23	1	57.30	0	0.00	57.70	1	407	0.25%
2020/12/21	10	59.00	0	0.00	58.60	10	405	2.46%
2020/12/18	0	0.00	1	60.10	60.00	-1	403	-0.25%
2020/12/17	0	0.00	1	59.60	58.50	-1	394	-0.25%
2020/12/15	1	56.60	0	0.00	56.30	1	387	0.26%
2020/12/11	1	57.60	0	0.00	57.50	1	384	0.26%
2020/12/09	0	0.00	1	60.00	60.60	-1	379	-0.26%
2020/12/04	1	59.60	0	0.00	59.60	1	365	0.27%
2020/12/03	1	61.10	0	0.00	60.30	1	360	0.28%
2020/11/30	0	0.00	1	61.70	59.70	-1	353	-0.28%
2020/11/27	2	62.05	3.1	61.67	61.00	-1.1	349	-0.31%
2020/11/23	1	60.00	1	59.40	59.30	0	311	0.00%
2020/11/18	1	59.00	0	0.00	58.90	1	308	0.32%
2020/11/17	3	58.50	0	0.00	57.80	3	305	0.98%
2020/11/16	2	60.05	2	60.90	59.70	0	307	0.00%
2020/11/13	1	62.20	1	62.60	61.60	0	300	0.00%
2020/11/12	0	0.00	2	59.90	59.90	-2	241	-0.83%
2020/11/09	0	0.00	1	53.60	53.70	-1	225	-0.44%
2020/10/28	1	50.90	0	0.00	51.80	1	241	0.41%
2020/10/20	1	54.90	0	0.00	54.00	1	273	0.37%
2020/09/25	1	54.50	0	0.00	54.50	1	447	0.22%
2020/09/24	1	55.30	0	0.00	55.30	1	465	0.21%
2020/09/15	0	0.00	2	59.90	59.70	-2	571	-0.35%
2020/09/10	2	58.00	0	0.00	57.80	2	667	0.30%
2020/09/07	0	0.00	0.1	59.10	59.00	-0.1	703	-0.01%
2020/09/04	1	59.00	0	0.00	59.60	1	713	0.14%
2020/08/31	4	59.75	13	59.54	59.30	-9	774	-1.16%
2020/08/21	0	0.00	1	57.90	57.60	-1	807	-0.12%
2020/08/20	1	55.60	4	58.30	55.10	-3	819	-0.37%
2020/07/27	1	62.30	0	0.00	62.60	1	940	0.11%
2020/07/22	0	0.00	1	69.30	67.80	-1	953	-0.10%
2020/07/15	0	0.00	1	66.10	66.60	-1	964	-0.10%
2020/07/07	1	72.00	0	0.00	70.50	1	1,027	0.10%
2020/07/06	0	0.00	3	69.70	69.70	-3	983	-0.31%
2020/07/03	0	0.00	5	69.36	69.90	-5	969	-0.52%
2020/07/02	4	68.25	4	68.80	68.80	0	961	0.00%
2020/07/01	0	0.00	8	67.48	67.80	-8	952	-0.84%
2020/06/30	0	0.00	3	65.63	65.60	-3	925	-0.32%
2020/06/29	4	64.05	2	64.30	64.00	2	922	0.22%
2020/06/24	5	66.50	32	65.78	65.90	-27	914	-2.95%
2020/06/23	5	67.48	1	68.80	66.10	4	910	0.44%
2020/06/22	1	66.50	0	0.00	66.00	1	885	0.11%
2020/06/19	5	66.78	4	67.05	66.10	1	885	0.11%
2020/06/17	28	67.51	25	67.86	65.10	3	861	0.35%
2020/06/16	1	63.50	2	63.50	63.50	-1	805	-0.12%
2020/06/15	2	64.10	2	64.35	62.40	0	807	0.00%
2020/06/12	0	0.00	1	59.80	61.10	-1	811	-0.12%
2020/06/11	0	0.00	1	61.70	61.60	-1	837	-0.12%
2020/06/10	3	64.47	3	65.13	64.40	0	852	0.00%
2020/06/09	2	64.70	2	65.40	63.90	0	862	0.00%
2020/06/08	1	64.60	3	64.87	64.40	-2	879	-0.23%
2020/06/05	0	0.00	1	65.30	66.30	-1	857	-0.12%
2020/06/04	0	0.00	2	62.15	62.10	-2	839	-0.24%
2020/06/03	4	62.50	3	63.03	62.60	1	843	0.12%
2020/06/02	1	61.70	0	0.00	61.50	1	837	0.12%
2020/06/01	1	61.40	1	62.10	61.40	0	829	0.00%
2020/05/27	2	63.50	0	0.00	62.10	2	829	0.24%
2020/05/26	0	0.00	1	62.50	61.30	-1	824	-0.12%
2020/05/22	2	59.50	0	0.00	59.30	2	820	0.24%
2020/05/20	0	0.00	1	59.60	59.90	-1	843	-0.12%
2020/05/15	1	59.00	3	59.50	59.00	-2	861	-0.23%
2020/05/11	1	61.50	0	0.00	62.60	1	869	0.11%
2020/05/08	0	0.00	1	64.40	62.20	-1	866	-0.12%
2020/05/07	7	64.29	7	64.33	64.10	0	854	0.00%
2020/05/06	10	62.64	7	62.34	64.80	3	825	0.36%
2020/05/04	3	58.47	2	58.50	58.40	1	784	0.13%
2020/04/30	0	0.00	2	60.20	59.80	-2	786	-0.25%
2020/04/29	5	59.78	3	59.20	59.00	2	790	0.25%
2020/04/28	4	58.20	4	58.08	58.20	0	783	0.00%
2020/04/27	1	58.50	1	59.30	58.20	0	795	0.00%
2020/04/21	0	0.00	1	56.00	55.40	-1	775	-0.13%
2020/04/17	1	58.60	2	58.75	58.60	-1	765	-0.13%
2020/04/16	3	57.70	0	0.00	58.60	3	750	0.40%
2020/04/15	1	58.80	0	0.00	58.70	1	743	0.13%
2020/04/13	0	0.00	2	50.90	50.50	-2	690	-0.29%
2020/04/08	1	52.80	2	52.60	53.00	-1	717	-0.14%
2020/04/07	1	53.30	2	53.10	51.80	-1	725	-0.14%
2020/03/31	1	45.90	0	0.00	45.40	1	966	0.10%
2020/03/26	1	42.10	1	42.50	43.00	0	1,015	0.00%
2020/03/25	12	42.62	0	0.00	42.75	12	1,018	1.18%
2020/03/19	6	38.54	1	40.15	38.35	5	1,056	0.47%
2020/03/18	1	45.80	0	0.00	42.60	1	1,069	0.09%
2020/03/17	11	46.36	0	0.00	45.45	11	1,140	0.96%
2020/03/16	1	55.50	1	53.30	50.50	0	1,110	0.00%
2020/03/13	2	55.50	1	55.50	56.10	1	1,089	0.09%
2020/03/12	27	64.36	29	64.24	61.60	-2	1,077	-0.19%
2020/03/11	2	69.60	2	69.20	68.40	0	1,055	0.00%
2020/03/09	5	70.20	1	71.60	70.00	4	1,064	0.38%
2020/02/25	0	0.00	1	73.20	74.40	-1	1,041	-0.10%
2020/02/21	3	77.23	1	76.80	76.20	2	1,057	0.19%
2020/02/19	2	73.00	0	0.00	74.80	2	1,024	0.20%
2020/02/18	2	72.70	0	0.00	73.20	2	1,015	0.20%
2020/02/17	2	71.80	4	71.40	72.30	-2	1,014	-0.20%
2020/02/14	3	73.20	0	0.00	73.20	3	1,013	0.30%
2020/02/13	0	0.00	1	73.80	73.30	-1	1,019	-0.10%
2020/02/04	0	0.00	1	70.50	71.40	-1	1,053	-0.09%
2020/02/03	1	67.90	0	0.00	69.00	1	1,058	0.09%
2020/01/30	2	70.90	0	0.00	70.90	2	1,054	0.19%
2020/01/15	0	0.00	3	79.23	79.00	-3	1,074	-0.28%
2020/01/14	2	78.90	0	0.00	78.80	2	1,074	0.19%
2020/01/09	1	78.50	1	78.60	77.90	0	1,103	0.00%
2020/01/08	0	0.00	2	77.80	77.30	-2	1,100	-0.18%
2020/01/07	0	0.00	1	78.90	79.00	-1	1,098	-0.09%
2020/01/06	7	80.20	1	79.70	79.90	6	1,110	0.54%
2020/01/03	0	0.00	1	82.70	82.20	-1	1,106	-0.09%
2020/01/02	1	84.00	0	0.00	83.80	1	1,094	0.09%
2019/12/31	0	0.00	2	83.90	83.60	-2	1,088	-0.18%
2019/12/30	3	86.60	1	85.00	85.00	2	1,083	0.18%
2019/12/27	11	88.20	13	87.75	85.40	-2	1,050	-0.19%
2019/12/26	3	84.33	2	84.75	85.90	1	939	0.11%
2019/12/25	2	81.90	2	81.60	82.00	0	848	0.00%
2019/12/24	0	0.00	2	80.90	81.40	-2	858	-0.23%
2019/12/23	5	83.58	2	81.30	81.30	3	864	0.35%
2019/12/18	0	0.00	10	81.10	81.40	-10	870	-1.15%
2019/12/17	2	82.60	3	82.00	81.60	-1	871	-0.11%
2019/12/16	1	82.10	0	0.00	82.10	1	864	0.12%
2019/12/12	3	82.27	8	82.61	81.10	-5	820	-0.61%
2019/12/10	0	0.00	1	78.20	78.20	-1	746	-0.13%
2019/12/09	1	81.00	1	80.40	79.50	0	755	0.00%
2019/12/04	0	0.00	5	78.70	78.50	-5	763	-0.66%
2019/11/29	0	0.00	1	78.20	77.60	-1	825	-0.12%
2019/11/27	1	78.50	0	0.00	78.60	1	848	0.12%
2019/11/20	1	77.90	1	77.40	77.40	0	884	0.00%
2019/11/15	1	75.20	2	75.05	75.50	-1	931	-0.11%
2019/11/14	1	74.00	0	0.00	74.60	1	949	0.11%
2019/11/13	1	74.80	1	74.30	74.80	0	960	0.00%
2019/11/11	1	74.50	2	74.80	74.50	-1	970	-0.10%
2019/11/06	0	0.00	1	81.20	80.00	-1	1,003	-0.10%
2019/11/01	2	80.40	0	0.00	81.00	2	1,048	0.19%
2019/10/31	0	0.00	4	79.93	79.30	-4	1,055	-0.38%
2019/10/30	1	80.80	0	0.00	80.90	1	1,059	0.09%
2019/10/29	1	80.80	0	0.00	80.40	1	1,074	0.09%
2019/10/24	1	84.00	1	84.20	84.50	0	1,163	0.00%
2019/10/22	1	82.80	0	0.00	82.60	1	1,196	0.08%
2019/10/16	4	81.40	3	81.60	80.90	1	1,245	0.08%
2019/10/15	1	82.80	1	81.40	81.30	0	1,283	0.00%
2019/10/14	1	81.10	0	0.00	82.20	1	1,329	0.08%
2019/10/09	0	0.00	1	79.70	79.50	-1	1,340	-0.07%
2019/10/08	1	81.00	0	0.00	80.20	1	1,372	0.07%
2019/09/17	1	86.00	0	0.00	85.60	1	1,841	0.05%
2019/09/16	1	86.50	0	0.00	86.50	1	1,890	0.05%
2019/09/06	2	89.30	2	88.60	87.00	0	2,000	0.00%
2019/09/03	1	88.90	1	88.10	86.30	0	2,179	0.00%
2019/08/30	6	84.68	6	84.60	84.60	0	2,210	0.00%
2019/08/29	0	0.00	1	84.70	83.60	-1	2,241	-0.04%
2019/08/26	5	81.90	0	0.00	81.80	5	2,496	0.20%
2019/08/22	4	85.83	6	85.65	85.30	-2	2,522	-0.08%
2019/08/21	0	0.00	4	83.35	83.50	-4	2,500	-0.16%
2019/08/20	5	83.50	0	0.00	84.00	5	2,526	0.20%
2019/08/19	1	83.80	0	0.00	83.20	1	2,567	0.04%
2019/08/14	2	81.70	0	0.00	81.50	2	2,640	0.08%
2019/08/13	11	81.86	0	0.00	81.00	11	2,662	0.41%
2019/08/08	0	0.00	2	81.60	82.50	-2	2,713	-0.07%
2019/08/07	0	0.00	2	81.70	80.20	-2	2,737	-0.07%
2019/08/06	1	79.00	2	82.30	83.40	-1	2,789	-0.04%
2019/08/05	12	82.63	13	82.97	81.20	-1	2,828	-0.04%
2019/08/01	1	87.40	1	87.60	87.60	0	2,986	0.00%
2019/07/31	0	0.00	1	86.80	88.60	-1	3,018	-0.03%
2019/07/29	1	93.54	1	91.20	90.90	0	3,117	0.00%
2019/07/24	2	95.65	2	96.90	96.00	0	3,256	0.00%
2019/07/23	3	95.03	3	95.47	94.90	0	3,290	0.00%
2019/07/18	0	0.00	6	95.20	95.00	-6	3,484	-0.17%
2019/07/17	2	103.50	4	101.00	99.10	-2	3,520	-0.06%
2019/07/16	32	100.91	26	101.92	102.50	6	3,537	0.17%
2019/07/15	2	99.85	2	101.50	99.70	0	3,569	0.00%
2019/07/12	7	99.67	6	98.80	99.90	1	3,658	0.03%
2019/07/11	4	98.50	3	100.67	98.00	1	3,746	0.03%
2019/07/10	3	98.07	5	98.46	98.00	-2	3,848	-0.05%
2019/07/09	2	97.95	1	97.50	98.10	1	3,900	0.03%
2019/07/08	5	98.20	5	99.70	98.20	0	3,971	0.00%
2019/07/05	5	101.60	5	101.70	100.00	0	4,079	0.00%
2019/07/04	5	101.10	11	101.18	101.00	-6	4,273	-0.14%
2019/07/03	51	102.52	54	102.72	101.00	-3	4,250	-0.07%
2019/07/02	4	95.95	3	95.83	97.50	1	4,181	0.02%
2019/07/01	9	94.63	1	96.50	94.50	8	4,230	0.19%
2019/06/27	5	94.26	2	94.90	93.40	3	4,701	0.06%
2019/06/26	1	92.30	1	91.80	92.00	0	4,768	0.00%
2019/06/24	2	93.20	2	93.50	93.90	0	5,059	0.00%
2019/06/21	1	93.90	0	0.00	93.10	1	5,233	0.02%
2019/06/20	15	95.00	16	95.39	96.00	-1	5,360	-0.02%
2019/06/14	1	92.20	1	92.90	92.20	0	6,285	0.00%
2019/06/13	65	95.61	66	95.29	93.00	-1	6,533	-0.02%
2019/06/11	2	93.05	2	91.95	91.50	0	7,475	0.00%
2019/06/05	0	0.00	1	89.60	89.60	-1	7,841	-0.01%
2019/06/04	6	91.42	5	90.74	89.40	1	7,829	0.01%
2019/06/03	2	89.15	1	89.00	89.40	1	7,783	0.01%
2019/05/31	45	91.77	46	92.15	90.20	-1	7,800	-0.01%
2019/05/30	4	87.28	1	87.10	86.50	3	7,816	0.04%
2019/05/29	2	86.00	3	86.20	86.50	-1	7,830	-0.01%
2019/05/27	1	86.80	4	87.28	88.00	-3	7,900	-0.04%
2019/05/24	0	0.00	3	86.70	86.70	-3	7,979	-0.04%
2019/05/23	7	86.50	3	87.07	87.10	4	8,178	0.05%
2019/05/22	1	91.10	2	90.70	88.10	-1	8,372	-0.01%
2019/05/17	3	90.30	2	89.85	87.00	1	8,505	0.01%
2019/05/16	2	91.35	4	90.55	89.50	-2	8,500	-0.02%
2019/05/15	1	90.70	6	90.87	91.20	-5	8,522	-0.06%
2019/05/14	3	88.83	5	86.24	90.80	-2	8,544	-0.02%
2019/05/13	20	87.74	4	87.93	87.50	16	8,491	0.19%
2019/05/10	0	0.00	2	93.10	92.10	-2	8,443	-0.02%
2019/05/09	46	100.64	43	99.89	92.00	3	8,369	0.04%
2019/05/08	1	100.50	1	100.00	100.50	0	8,294	0.00%
2019/05/07	30	103.00	30	103.00	100.50	0	8,328	0.00%
2019/05/06	0	0.00	2	103.00	101.00	-2	8,296	-0.02%
2019/05/03	6	103.67	4	104.00	106.00	2	8,246	0.02%
2019/05/02	2	97.25	0	0.00	96.60	2	8,138	0.02%
2019/04/30	1	97.00	0	0.00	98.20	1	8,173	0.01%
2019/04/29	0	96.50	0	0.00	96.10	0	8,280	0.00%
2019/04/26	11	100.86	11	100.73	100.50	0	8,370	0.00%
2019/04/25	6	101.33	7	99.60	102.00	-1	8,373	-0.01%
2019/04/24	17	102.79	14	102.21	102.00	3	8,327	0.04%
2019/04/23	3	99.70	3	100.23	99.70	0	8,246	0.00%
2019/04/22	4	102.38	14	101.57	103.00	-10	8,220	-0.12%
2019/04/19	3	102.33	11	101.95	100.50	-8	8,219	-0.10%
2019/04/18	19	105.10	19	103.66	103.00	0	8,186	0.00%
2019/04/17	21	107.17	6	107.08	107.00	15	8,114	0.18%
2019/04/16	13.1	107.23	11	107.27	106.00	2.1	7,996	0.03%
2019/04/15	9	113.17	10	113.50	113.50	-1	7,859	-0.01%
2019/04/12	5	115.20	18	116.67	112.50	-13	7,814	-0.17%
2019/04/11	76	117.43	79	117.51	115.00	-3	7,750	-0.04%
2019/04/10	72	120.34	72	120.26	116.00	0	7,629	0.00%
2019/04/09	0.1	112.50	1	114.00	111.50	-1	7,397	-0.01%
2019/04/08	10	115.95	8	114.38	112.00	2	7,367	0.03%
2019/04/03	8	113.44	5	112.00	112.00	3	7,261	0.04%
2019/04/02	19	113.53	14	114.18	113.00	5	7,189	0.07%
2019/04/01	14	118.46	12	119.04	113.00	2	7,057	0.03%
2019/03/29	22	110.61	11	111.36	113.50	11	6,663	0.17%
2019/03/28	79	112.92	106	112.72	109.00	-27	6,621	-0.41%	大賣/
2019/03/27	13	111.00	13	110.88	110.00	0	6,447	0.00%
2019/03/26	5	111.20	6	111.08	111.50	-1	6,348	-0.02%
2019/03/25	10	108.70	21	106.19	111.00	-11	6,205	-0.18%
2019/03/22	9	110.33	11	109.73	106.50	-2	6,051	-0.03%
2019/03/21	23	109.61	18	109.61	110.00	5	5,912	0.08%
2019/03/20	17	111.09	13	111.50	108.00	4	5,735	0.07%
2019/03/19	22	108.27	25	108.60	109.00	-3	5,403	-0.06%
2019/03/18	14	111.36	10	112.25	111.50	4	5,199	0.08%
2019/03/15	68	107.57	68	108.19	112.00	0	4,965	0.00%
2019/03/14	112	101.07	118	100.95	104.00	-6	4,423	-0.14%	大買/大賣/
2019/03/13	76	91.24	63.1	92.94	94.80	13	3,957	0.33%
2019/03/12	16	85.64	19	86.06	86.20	-3	3,691	-0.08%
2019/03/11	3	80.93	1	81.20	80.50	2	3,570	0.06%
2019/03/07	2	84.65	2	84.00	80.70	0	3,754	0.00%
2019/03/06	9	84.17	4	83.98	83.80	5	3,867	0.13%
2019/03/05	21	85.83	23	86.35	84.00	-2	3,883	-0.05%
2019/03/04	5	84.08	3	84.57	83.00	2	3,747	0.05%
2019/02/27	13	83.53	9	83.72	83.80	4	3,749	0.11%
2019/02/26	9	85.54	2	86.80	84.60	7	3,799	0.18%
2019/02/25	5	89.00	18	87.76	87.80	-13	3,946	-0.33%
2019/02/22	6	88.08	54	88.50	87.10	-48	3,894	-1.23%
2019/02/21	196	86.68	168	87.10	88.60	28	3,674	0.76%	大買/大賣/
2019/02/20	25	81.45	7	80.34	80.60	18	3,469	0.52%
2019/02/19	12	81.11	11	81.02	80.60	1	3,443	0.03%
2019/02/18	4	79.83	4	78.63	78.50	0	3,378	0.00%
2019/02/15	3	79.00	0	0.00	76.60	3	3,365	0.09%
2019/02/14	6	79.93	3	79.97	79.50	3	3,384	0.09%
2019/02/13	9	79.47	7	78.81	78.60	2	3,387	0.06%
2019/02/12	1	76.90	0	0.00	76.60	1	3,367	0.03%
2019/02/11	1	76.00	1	76.00	76.00	0	3,457	0.00%
2019/01/30	0.1	76.50	0	0.00	76.10	0.1	3,611	0.00%
2019/01/29	2	77.10	0	0.00	76.00	2	3,778	0.05%
2019/01/28	0	0.00	1	77.50	76.90	-1	3,823	-0.03%
2019/01/24	11	84.17	11	84.03	80.80	0	3,963	0.00%
2019/01/23	1	82.40	0	0.00	82.80	1	4,024	0.02%
2019/01/22	4	82.25	4	82.68	82.00	0	4,070	0.00%
2019/01/21	26	83.87	26.1	82.24	84.40	-0.1	4,091	0.00%
2019/01/18	31	79.92	33	80.11	79.10	-2	4,078	-0.05%
2019/01/17	17	79.92	16	79.79	74.80	1	4,118	0.02%
2019/01/16	1	78.00	2	76.90	77.70	-1	4,172	-0.02%
2019/01/15	3	77.47	3	77.33	77.20	0	4,183	0.00%
2019/01/14	12	77.30	11	77.49	77.40	1	4,198	0.02%
2019/01/11	1	77.50	2	78.25	75.30	-1	4,223	-0.02%
2019/01/10	23	76.14	21	75.49	76.00	2	4,202	0.05%
2019/01/09	1	75.90	0	0.00	74.50	1	4,199	0.02%
2019/01/02	1	74.80	1	75.10	72.80	0	4,446	0.00%
2018/12/25	16	74.04	16	73.55	73.80	0	4,850	0.00%
2018/12/24	9	75.77	9	74.00	76.00	0	4,928	0.00%
2018/12/22	0	0.00	1	73.30	73.60	-1	4,962	-0.02%
2018/12/21	18	73.94	19	70.09	74.50	-1	5,173	-0.02%
2018/12/20	12	75.65	12	72.30	73.10	0	5,203	0.00%
2018/12/19	12	78.10	12	77.28	77.10	0	5,247	0.00%
2018/12/18	16	78.03	16	78.90	76.70	0	5,319	0.00%
2018/12/17	9	79.00	10	78.03	79.00	-1	5,365	-0.02%
2018/12/14	22	78.01	21	77.42	78.10	1	5,397	0.02%
2018/12/13	16	76.27	16	77.14	76.40	0	5,375	0.00%
2018/12/12	1	75.20	1	74.90	74.80	0	5,431	0.00%
2018/12/11	10	71.85	16	71.78	71.20	-6	5,489	-0.11%
2018/12/10	37	69.37	21	70.04	70.20	16	5,668	0.28%
2018/12/07	18	73.20	16	73.51	72.90	2	5,780	0.03%
2018/12/06	11	72.19	10	74.95	72.30	1	5,939	0.02%
2018/12/05	0	0.00	11	79.68	79.60	-11	6,149	-0.18%
2018/12/04	24	84.57	36	82.07	82.40	-12	6,228	-0.19%
2018/12/03	112	83.12	110	83.23	85.00	2	6,234	0.03%	大買/大賣/
2018/11/30	29	77.74	25	78.24	78.50	4	6,178	0.06%
2018/11/29	48	78.31	42	79.32	76.10	6	6,282	0.10%
2018/11/28	20	76.28	23	76.60	76.00	-3	6,234	-0.05%
2018/11/27	22	74.91	32	75.46	76.00	-10	6,255	-0.16%
2018/11/26	16	73.98	14	74.06	74.00	2	6,356	0.03%
2018/11/23	21	74.60	20	75.43	73.30	1	6,442	0.02%
2018/11/22	28	77.05	29	79.06	77.20	-1	6,430	-0.02%
2018/11/21	9	74.28	21	74.60	73.50	-12	6,318	-0.19%
2018/11/19	2	72.10	2	72.50	72.00	0	6,423	0.00%
2018/11/16	15	72.07	2	71.55	70.50	13	6,522	0.20%
2018/11/15	1	69.70	0	0.00	70.80	1	6,590	0.02%
2018/11/13	1	69.00	1	66.50	72.00	0	6,956	0.00%
2018/11/12	6	70.67	6	70.68	69.50	0	6,995	0.00%
2018/11/09	8	72.05	8	72.16	72.50	0	7,088	0.00%
2018/11/08	8	74.30	9	74.31	72.80	-1	7,161	-0.01%
2018/11/07	38	73.08	28	71.64	74.70	10	7,267	0.14%
2018/11/06	26	74.17	37	72.33	69.60	-11	7,287	-0.15%
2018/11/05	6	73.98	6	73.55	73.40	0	7,441	0.00%
2018/11/02	8	72.46	15	73.58	72.00	-7	7,499	-0.09%
2018/11/01	6	67.25	5	68.08	69.50	1	7,554	0.01%
2018/10/31	2	62.00	4	62.45	63.40	-2	7,596	-0.03%
2018/10/30	1	58.50	0	0.00	57.90	1	7,697	0.01%
2018/10/29	0	0.00	1	63.30	63.50	-1	7,837	-0.01%
2018/10/26	19	67.37	14	65.79	63.30	5	8,206	0.06%
2018/10/25	38	70.10	29	69.01	67.90	9	8,531	0.11%
2018/10/24	1	72.20	2	73.90	75.40	-1	8,579	-0.01%
2018/10/23	3	71.20	2	69.20	68.60	1	8,644	0.01%
2018/10/22	2	72.00	2	72.55	72.00	0	8,802	0.00%
2018/10/19	2	67.25	2	70.25	71.60	0	8,932	0.00%
2018/10/18	2	70.50	0	0.00	69.90	2	9,187	0.02%
2018/10/17	18	72.24	20	71.56	71.40	-2	9,518	-0.02%
2018/10/16	25	71.18	25	69.71	69.60	0	9,898	0.00%
2018/10/15	16	69.73	17	69.75	69.80	-1	10,137	-0.01%
2018/10/12	3	66.87	4	67.63	68.70	-1	10,230	-0.01%
2018/10/11	2	66.60	2	68.40	66.60	0	10,222	0.00%
2018/10/09	30	75.06	29	74.74	73.90	1	10,225	0.01%
2018/10/08	16.1	76.74	1	76.80	77.00	15.1	10,214	0.15%
2018/10/05	8	78.89	10	78.80	75.50	-2	10,248	-0.02%
2018/10/04	1	81.40	2	82.25	83.20	-1	10,302	-0.01%
2018/10/03	9	83.01	4	82.28	80.60	5	10,476	0.05%
2018/10/02	1	88.30	0	0.00	87.80	1	10,553	0.01%
2018/09/28	111	92.91	113	92.93	89.80	-2	10,706	-0.02%	大買/大賣/
2018/09/27	3	88.97	5	89.12	87.70	-2	10,688	-0.02%
2018/09/26	2	88.70	0	0.00	87.00	2	10,763	0.02%
2018/09/25	1	90.00	3	90.03	90.10	-2	10,814	-0.02%
2018/09/21	4	85.48	2	85.80	87.10	2	10,870	0.02%
2018/09/19	2	84.75	0	0.00	84.10	2	11,146	0.02%
2018/09/18	15	84.32	12	84.93	85.10	3	11,141	0.03%
2018/09/17	8	88.34	6	89.12	87.70	2	11,068	0.02%
2018/09/14	6	84.95	10	85.04	88.40	-4	11,037	-0.04%
2018/09/13	112	84.98	113	83.94	82.50	-1	10,923	-0.01%	大買/大賣/
2018/09/12	46	88.92	47	89.54	88.90	-1	10,862	-0.01%
2018/09/11	58	93.08	80	95.40	89.10	-22	10,730	-0.21%
2018/09/10	8	99.88	6	101.58	99.00	2	10,501	0.02%
2018/09/07	7	103.86	5	104.20	103.50	2	10,436	0.02%
2018/09/06	11	104.82	10	104.15	107.00	1	10,422	0.01%
2018/09/05	49	102.86	43	102.65	103.50	6	10,416	0.06%
2018/09/04	21	110.83	18	111.03	110.00	3	10,441	0.03%
2018/09/03	4	110.75	2	113.00	109.50	2	10,495	0.02%
2018/08/31	44	112.01	43	112.98	113.50	1	10,709	0.01%
2018/08/30	7	119.14	6	119.42	119.00	1	10,743	0.01%
2018/08/29	7	118.71	8	116.44	120.00	-1	10,788	-0.01%
2018/08/28	6	115.50	8	117.13	115.00	-2	10,951	-0.02%
2018/08/27	20	115.23	21	115.76	116.00	-1	10,990	-0.01%
2018/08/24	4	112.25	4	113.88	113.00	0	11,033	0.00%
2018/08/23	18	115.11	11	116.14	114.50	7	11,185	0.06%
2018/08/22	6	115.00	4	115.38	116.00	2	11,279	0.02%
2018/08/21	17	116.62	6	115.50	114.50	11	11,317	0.10%
2018/08/20	33	104.11	36	104.50	115.50	-3	11,226	-0.03%
2018/08/17	9	108.56	8	110.56	105.00	1	11,376	0.01%
2018/08/16	12	108.79	10	108.95	110.50	2	11,402	0.02%
2018/08/15	78	106.95	80	107.05	109.00	-2	11,320	-0.02%
2018/08/14	35	110.66	37	110.43	111.50	-2	11,342	-0.02%
2018/08/13	55	117.34	41	119.44	113.50	14	11,345	0.12%
2018/08/10	32	130.05	29	129.95	126.00	3	11,420	0.03%
2018/08/09	10	127.40	16	126.72	129.00	-6	11,345	-0.05%
2018/08/08	16	127.81	24	127.35	126.00	-8	11,396	-0.07%
2018/08/07	3	125.00	5	125.80	125.00	-2	11,266	-0.02%
2018/08/06	4	122.50	5	123.60	128.00	-1	11,337	-0.01%
2018/08/03	14	125.64	13	125.62	122.50	1	11,207	0.01%
2018/08/02	116	121.36	125	121.28	127.00	-9	10,984	-0.08%	大買/大賣/
2018/08/01	197	138.48	198	138.62	123.00	-1	10,537	-0.01%	大買/大賣/
2018/07/31	84	133.72	88	133.92	136.50	-4	10,083	-0.04%
2018/07/30	42	124.54	64	123.85	124.50	-22	9,853	-0.22%
2018/07/27	64	134.91	60	134.98	131.50	4	9,674	0.04%
2018/07/26	17	133.32	11	133.50	131.00	6	9,492	0.06%
2018/07/25	69	134.78	68	135.23	134.50	1	9,336	0.01%
2018/07/24	33	131.76	43	131.24	132.00	-10	9,032	-0.11%
2018/07/23	69	123.72	69	123.42	133.00	0	8,691	0.00%
2018/07/20	21	118.17	58	118.22	121.00	-37	8,312	-0.45%
2018/07/19	16	107.88	18	107.92	110.00	-2	8,035	-0.02%
2018/07/18	6	100.73	5	102.80	100.00	1	7,940	0.01%
2018/07/17	2	105.00	2	106.50	104.00	0	7,919	0.00%
2018/07/16	16	107.69	19	108.84	105.50	-3	7,930	-0.04%
2018/07/13	8	111.94	17	113.03	111.00	-9	7,854	-0.11%
2018/07/12	18	113.61	15	113.73	112.50	3	7,801	0.04%
2018/07/11	102	111.47	106	111.36	110.50	-4	7,706	-0.05%	大買/大賣/
2018/07/10	92	109.08	67	109.97	110.50	25	7,546	0.33%
2018/07/09	14	100.59	27	100.33	100.50	-13	7,448	-0.17%
2018/07/06	34	102.21	29	99.88	102.50	5	7,620	0.07%
2018/07/05	2	106.75	6	97.07	97.00	-4	7,452	-0.05%
2018/07/04	27	103.13	9	100.01	102.50	18	7,272	0.25%
2018/07/03	31	103.44	22	102.55	101.50	9	7,102	0.13%
2018/07/02	53	112.47	56	110.71	112.50	-3	6,998	-0.04%
2018/06/29	109	105.59	116	105.81	108.50	-7	6,864	-0.10%	大買/大賣/
2018/06/28	101	113.69	99	114.03	107.50	2	6,672	0.03%	大買/
2018/06/27	40	123.96	0	0.00	119.00	40	6,470	0.62%
2018/06/26	1	117.50	11	120.18	124.00	-10	6,504	-0.15%
2018/06/25	14	117.14	6	118.67	120.00	8	6,484	0.12%
2018/06/22	7	125.79	0	0.00	121.50	7	6,450	0.11%
2018/06/21	3	133.50	1	145.00	134.50	2	6,383	0.03%
2018/06/19	1	145.00	0	0.00	143.00	1	6,265	0.02%
2018/06/14	1	156.00	4	155.38	160.50	-3	6,241	-0.05%
2018/06/13	1	161.00	4	161.38	159.00	-3	6,194	-0.05%
2018/06/12	18	161.22	20	162.85	168.00	-2	6,126	-0.03%
2018/06/11	19	151.34	7	151.07	153.00	12	5,982	0.20%
2018/06/08	170	148.03	175	147.60	152.50	-5	5,828	-0.09%	大買/大賣/
2018/06/07	9	137.00	8	139.00	141.00	1	5,542	0.02%
2018/06/06	16	128.72	21	129.24	134.50	-5	5,367	-0.09%
2018/06/05	40	125.91	44	125.83	123.50	-4	5,239	-0.08%
2018/06/04	6	119.25	18	123.75	125.00	-12	5,009	-0.24%
2018/06/01	12	116.25	16	114.91	114.00	-4	4,878	-0.08%
2018/05/31	10	122.00	13	120.85	115.00	-3	4,758	-0.06%
2018/05/30	48	110.57	46	110.85	115.50	2	4,525	0.04%
2018/05/29	14	109.54	17	107.29	105.00	-3	4,326	-0.07%
2018/05/28	23	107.20	30	106.88	108.50	-7	4,203	-0.17%
2018/05/25	17	104.32	35	104.10	102.00	-18	4,126	-0.44%
2018/05/24	28	95.96	141	97.18	98.10	-113	3,815	-2.96%	大賣/鉅額交易
2018/05/23	14	89.69	0	0.00	89.20	14	3,716	0.38%
2018/05/22	12	89.35	16	89.67	90.90	-4	3,664	-0.11%
2018/05/21	29	88.61	25	88.32	89.50	4	3,557	0.11%
2018/05/18	41	81.64	71	83.43	86.50	-30	3,371	-0.89%
2018/05/17	49	80.59	16	80.99	78.70	33	3,142	1.05%
2018/05/16	29	71.47	44	75.48	76.50	-15	2,915	-0.51%
2018/05/15	15	71.95	15	69.81	69.60	0	2,781	0.00%
2018/05/14	43	68.52	40	70.21	71.00	3	2,777	0.11%
2018/05/11	8	61.76	17	64.66	65.10	-9	2,619	-0.34%
2018/05/10	8	60.00	8	59.20	59.20	0	2,569	0.00%
2018/05/09	2	59.45	0	0.00	59.00	2	2,681	0.07%
2018/05/07	6	59.10	4	59.30	59.30	2	2,784	0.07%
2018/05/04	0	0.00	1	58.60	57.90	-1	2,984	-0.03%
2018/05/03	5	57.96	1	58.00	58.00	4	3,096	0.13%
2018/05/02	11	59.88	10	59.37	58.70	1	3,371	0.03%
2018/04/30	2	58.30	6	58.98	59.50	-4	3,473	-0.12%
2018/04/27	11	59.11	13	59.39	59.90	-2	3,483	-0.06%
2018/04/26	1	62.00	16	59.48	58.10	-15	3,536	-0.42%
2018/04/25	16	62.88	0	0.00	62.70	16	3,494	0.46%
2018/04/24	5	62.66	5	62.06	62.40	0	3,476	0.00%
2018/04/23	8	64.23	3	66.17	62.60	5	3,429	0.15%
2018/04/20	5	66.66	5	67.26	65.50	0	3,379	0.00%
2018/04/19	1	64.80	2	65.40	66.00	-1	3,301	-0.03%
2018/04/18	13	64.86	10	64.79	64.60	3	3,285	0.09%
2018/04/17	18	68.87	19	66.73	65.20	-1	3,240	-0.03%
2018/04/16	34	70.45	34	69.31	68.30	0	3,167	0.00%
2018/04/13	20	66.82	22	68.85	68.80	-2	3,051	-0.07%
2018/04/12	53	70.31	56	69.95	67.60	-3	2,929	-0.10%
2018/04/11	29	65.17	24	67.30	67.30	5	2,688	0.19%
2018/04/10	2	61.50	0	0.00	61.20	2	2,661	0.08%
2018/04/02	7	61.76	6	61.30	61.30	1	2,645	0.04%
2018/03/31	2	60.95	0	0.00	61.30	2	2,648	0.08%
2018/03/30	5	60.86	0	0.00	60.60	5	2,650	0.19%
2018/03/29	28	64.42	25	64.48	61.40	3	2,640	0.11%
2018/03/28	5	62.68	8	63.06	62.60	-3	2,574	-0.12%
2018/03/27	1	62.50	2	62.75	62.10	-1	2,554	-0.04%
2018/03/26	1	60.00	1	60.70	60.60	0	2,532	0.00%
2018/03/23	4	59.25	0	0.00	59.60	4	2,529	0.16%
2018/03/22	1	61.20	0	0.00	61.20	1	2,518	0.04%
2018/03/21	2	63.45	5	64.04	62.30	-3	2,510	-0.12%
2018/03/20	4	60.48	1	61.80	60.10	3	2,465	0.12%
2018/03/19	2	61.00	0	0.00	61.00	2	2,484	0.08%
2018/03/15	6	62.88	7	63.24	62.10	-1	2,538	-0.04%
2018/03/13	1	61.60	0	0.00	61.40	1	2,564	0.04%
2018/03/09	9	61.36	8	62.04	60.80	1	2,616	0.04%
2018/03/06	1	60.80	1	60.00	60.00	0	2,612	0.00%
2018/03/05	4	60.25	0	0.00	59.90	4	2,616	0.15%
2018/03/02	4	61.95	1	62.00	62.10	3	2,612	0.11%
2018/03/01	3	63.10	4	63.13	63.10	-1	2,609	-0.04%
2018/02/27	5	63.26	6	63.68	63.90	-1	2,604	-0.04%
2018/02/26	2	61.00	2	61.05	61.00	0	2,528	0.00%
2018/02/23	6	60.53	6	61.93	60.10	0	2,537	0.00%
2018/02/22	2	59.60	3	59.47	59.80	-1	2,603	-0.04%
2018/02/21	0	0.00	1	60.20	60.00	-1	2,648	-0.04%
2018/02/09	0	0.00	3	53.13	57.00	-3	2,874	-0.10%
2018/02/08	0	0.00	2	56.25	56.10	-2	2,860	-0.07%
2018/02/07	3	58.93	3	59.23	58.90	0	2,849	0.00%
2018/02/06	2	57.90	1	60.80	56.20	1	2,850	0.04%
2018/02/05	3	61.90	3	61.70	62.40	0	2,829	0.00%
2018/02/02	7	64.16	5	64.66	63.90	2	2,885	0.07%
2018/02/01	6	66.82	11	66.62	65.20	-5	2,905	-0.17%
2018/01/31	5	64.08	3	64.30	64.00	2	2,831	0.07%
2018/01/30	4	63.83	4	64.15	63.90	0	2,848	0.00%
2018/01/29	10	66.45	12	66.93	65.00	-2	2,815	-0.07%
2018/01/26	3	63.70	2	63.95	63.00	1	2,670	0.04%
2018/01/25	16	62.17	11	62.85	62.50	5	2,600	0.19%
2018/01/24	3	56.60	5	57.32	58.80	-2	2,372	-0.08%
2018/01/23	0	0.00	1	53.70	53.50	-1	2,310	-0.04%
2018/01/22	1	53.60	3	54.57	55.70	-2	2,337	-0.09%
2018/01/09	0	0.00	1	51.00	50.20	-1	2,599	-0.04%
2018/01/08	1	50.60	0	0.00	50.60	1	2,661	0.04%
2018/01/05	2	52.00	0	0.00	52.00	2	2,775	0.07%
2018/01/04	2	52.45	0	0.00	52.40	2	2,828	0.07%
2018/01/02	4	50.75	3	50.13	51.10	1	2,852	0.04%