揚明光 (3504)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	8	56.08	0	0.00	56.20	8	232	3.44%
2024/11/19	4	57.05	0	0.00	57.00	4	232	1.72%
2024/11/18	3	58.27	4	57.40	57.20	-1	233	-0.43%
2024/11/15	3	59.90	17	59.75	59.70	-14	232	-6.03%
2024/11/14	3	59.90	4	60.75	59.50	-1	232	-0.43%
2024/11/13	2	60.40	2	61.30	61.20	0	231	0.00%
2024/11/12	9	60.84	1	60.10	60.50	8	231	3.46%
2024/11/11	3.1	61.17	0	0.00	61.60	3.1	231	1.34%
2024/11/08	5.2	59.93	0	0.00	60.70	5.2	229	2.26%
2024/11/07	15.3	61.27	3	62.10	62.30	12.3	223	5.51%
2024/11/06	2	60.00	0.1	60.20	60.50	1.9	212	0.89%
2024/11/05	1	59.00	0.1	59.10	59.10	1	203	0.47%
2024/11/04	5	58.42	3	58.77	57.70	2	212	0.94%
2024/11/01	0	0.00	1	56.60	56.60	-1	217	-0.46%
2024/10/30	0	0.00	8	55.40	55.50	-8	222	-3.60%
2024/10/29	2	55.85	5	56.04	56.00	-3	223	-1.34%
2024/10/28	3	56.97	0	0.00	56.90	3	222	1.35%
2024/10/25	3	57.70	0	0.00	57.20	3	225	1.33%
2024/10/24	0	0.00	1	57.80	57.20	-1	230	-0.43%
2024/10/23	4.7	57.92	10	58.11	57.30	-5.4	232	-2.30%
2024/10/22	11	58.71	6	58.78	58.00	5	225	2.22%
2024/10/21	1	55.80	1	56.40	56.40	0	221	0.00%
2024/10/18	2	56.20	0	0.00	55.70	2	233	0.86%
2024/10/17	1	56.60	1	57.20	56.60	0	242	0.00%
2024/10/16	0	0.00	3	56.03	56.30	-3	244	-1.23%
2024/10/15	2	56.45	0	0.00	56.20	2	249	0.80%
2024/10/14	4	55.33	3	55.40	56.00	1	258	0.39%
2024/10/11	1	55.30	1	55.80	55.80	0	260	0.00%
2024/10/09	0	0.00	11	56.05	56.00	-11	266	-4.13%
2024/10/08	2	56.85	1.1	56.02	57.00	1	268	0.35%
2024/10/07	0	0.00	2.1	56.55	56.60	-2.1	274	-0.76%
2024/10/04	0	0.00	4	56.58	56.50	-4	281	-1.42%
2024/10/01	15	57.13	7	54.70	57.20	8	299	2.67%
2024/09/30	3	54.47	0	0.00	54.60	3	300	1.00%
2024/09/27	0	0.00	5	55.86	54.90	-5	304	-1.64%
2024/09/26	6	54.02	0	0.00	53.50	6	301	1.99%
2024/09/25	2	54.85	1	54.60	54.00	1	307	0.33%
2024/09/23	2	54.25	3	54.10	54.40	-1	323	-0.31%
2024/09/20	1	55.40	0	0.00	53.80	1	347	0.29%
2024/09/18	1	53.40	0	0.00	53.30	1	395	0.25%
2024/09/16	0.1	54.30	0	0.00	54.40	0.1	425	0.01%
2024/09/12	0	0.00	6	52.72	53.00	-6	436	-1.37%
2024/09/11	2	51.50	3	52.27	52.00	-1	439	-0.23%
2024/09/10	3	51.33	6	52.22	51.70	-3	444	-0.67%
2024/09/09	1	53.70	2	53.55	53.60	-1	445	-0.22%
2024/09/06	1	55.10	1	54.80	54.50	0	449	0.00%
2024/09/05	2	55.20	2	55.45	54.60	0	458	0.00%
2024/09/04	11	55.09	1	56.30	55.00	10	463	2.16%
2024/09/03	1	59.20	0	0.00	58.40	1	475	0.21%
2024/09/02	0	0.00	4	58.95	58.60	-4	477	-0.84%
2024/08/29	5	59.38	3	58.00	59.20	2	483	0.41%
2024/08/28	1	57.10	0	0.00	57.10	1	479	0.21%
2024/08/27	0	0.00	1	57.40	57.90	-1	487	-0.21%
2024/08/26	0	0.00	2	57.75	57.80	-2	504	-0.40%
2024/08/23	1	55.70	1	56.80	56.80	0	518	0.00%
2024/08/21	0	0.00	2	56.35	56.30	-2	525	-0.38%
2024/08/20	3	56.80	1.1	56.80	56.80	1.9	527	0.36%
2024/08/16	1	55.60	1	55.30	55.30	0	530	0.00%
2024/08/15	8	54.86	0	0.00	55.00	8	546	1.46%
2024/08/14	13	54.30	0	0.00	54.10	13	548	2.37%
2024/08/13	28	53.68	1	53.70	53.80	27	550	4.90%
2024/08/12	0	0.00	0.1	52.70	52.90	-0.1	554	-0.03%
2024/08/08	1	51.90	1	52.00	51.40	0	559	0.00%
2024/08/07	0	0.00	1	51.20	51.20	-1	560	-0.18%
2024/08/06	6	48.45	4	48.16	47.60	2	558	0.36%
2024/08/05	7	51.03	4	50.68	49.50	3	545	0.55%
2024/08/02	2	55.50	1	55.80	55.00	1	534	0.19%
2024/07/31	1	55.10	2	55.55	55.60	-1	531	-0.19%
2024/07/30	7	53.73	1	53.90	55.20	6	532	1.13%
2024/07/29	1	54.60	1	55.67	54.00	0	529	-0.01%
2024/07/26	2	54.95	3	54.87	55.00	-1	529	-0.19%
2024/07/23	0	0.00	9	56.73	56.60	-9	529	-1.70%
2024/07/22	1	55.50	1	55.50	55.80	0	532	0.00%
2024/07/19	3	57.47	249.5	57.62	57.10	-246.5	528	-46.64%	大賣/鉅額交易
2024/07/18	12	59.58	151	59.19	59.30	-139	519	-26.77%	大賣/鉅額交易
2024/07/17	1.3	61.14	25	60.81	61.00	-23.7	511	-4.63%
2024/07/16	0	0.00	0	61.00	60.80	0	512	0.00%
2024/07/15	7	61.90	52	61.93	61.30	-45	515	-8.73%
2024/07/12	2	62.25	8	62.40	61.70	-6	507	-1.18%
2024/07/11	2	62.40	20.4	62.73	62.50	-18.4	507	-3.61%
2024/07/10	1	61.60	60	62.01	61.90	-59	509	-11.59%
2024/07/09	4	61.88	6	61.03	61.30	-2	510	-0.39%
2024/07/08	6.8	63.02	0	0.00	63.00	6.8	510	1.33%
2024/07/05	2	63.55	12	63.60	63.40	-10	510	-1.96%
2024/07/04	2	61.10	199	61.03	60.90	-197	500	-39.36%	大賣/鉅額交易
2024/07/03	10	61.29	8	61.25	61.50	2	499	0.40%
2024/07/02	54.1	61.29	1	62.00	61.30	53.1	498	10.64%
2024/07/01	2	62.45	2.1	62.25	61.80	-0.1	500	-0.02%
2024/06/28	79	63.89	3	64.10	63.80	76	504	15.05%
2024/06/27	43	63.46	1.1	63.19	63.00	41.9	500	8.37%
2024/06/26	89.3	64.76	11.1	64.74	63.50	78.2	495	15.79%
2024/06/25	268	63.26	8.3	63.95	64.10	259.8	473	54.87%	大買/鉅額交易
2024/06/24	105.1	63.63	6.3	63.76	62.40	98.8	457	21.57%	大買/
2024/06/21	120.2	62.57	4.1	60.70	62.40	116.1	442	26.27%	大買/鉅額交易
2024/06/20	1	58.23	8	59.19	59.20	-7	416	-1.67%
2024/06/19	0.2	58.30	11	57.99	57.50	-10.8	415	-2.60%
2024/06/18	1.3	58.58	5	58.58	58.40	-3.7	415	-0.89%
2024/06/17	0	0.00	1	60.00	59.50	-1	429	-0.23%
2024/06/14	2	58.60	1	58.90	58.80	1	427	0.23%
2024/06/13	5	58.86	2	58.50	58.50	3	425	0.71%
2024/06/12	8	58.16	2	59.10	58.00	6	426	1.41%
2024/06/11	4.1	58.89	0	0.00	56.70	4.1	421	0.97%
2024/06/07	0	0.00	17.1	59.47	59.00	-17.1	426	-4.01%
2024/06/06	2	58.10	5	58.38	57.40	-3	414	-0.72%
2024/06/05	4	58.18	0	0.00	58.50	4	416	0.96%
2024/06/03	0	0.00	4	58.60	59.00	-4	435	-0.92%
2024/05/31	3	60.40	17	59.34	58.90	-14	439	-3.18%
2024/05/30	4.3	59.95	0	0.00	59.70	4.3	439	0.99%
2024/05/29	10	59.89	1	59.70	59.70	9	430	2.09%
2024/05/28	5	57.96	1.1	57.89	58.20	3.9	419	0.94%
2024/05/27	4.4	57.37	0	0.00	57.20	4.4	425	1.02%
2024/05/24	5	56.54	2	56.85	57.00	3	438	0.68%
2024/05/23	3	57.10	3	57.13	57.00	0	494	0.00%
2024/05/21	1.1	56.73	1.1	56.69	56.60	0	526	0.00%
2024/05/20	0	0.00	1	57.10	56.40	-1	524	-0.19%
2024/05/17	5	56.00	0	0.00	55.90	5	558	0.90%
2024/05/16	0	0.00	3	56.10	55.90	-3	658	-0.46%
2024/05/15	0	0.00	7	55.60	55.50	-7	672	-1.04%
2024/05/14	0	0.00	1	55.60	54.90	-1	684	-0.15%
2024/05/13	0	0.00	8	55.65	55.30	-8	709	-1.13%
2024/05/10	0	0.00	10	55.30	55.50	-10	753	-1.33%
2024/05/09	1	55.30	0	0.00	55.30	1	764	0.13%
2024/05/08	0	0.00	2	56.70	56.70	-2	779	-0.26%
2024/05/06	0	0.00	2	55.40	55.20	-2	814	-0.25%
2024/05/02	2	54.80	2	55.00	55.00	0	883	0.00%
2024/04/30	1	55.30	0	0.00	55.20	1	1,075	0.09%
2024/04/29	0.1	54.60	0.2	54.34	54.90	-0.1	1,163	-0.01%
2024/04/26	1	54.10	1	54.10	53.50	0	1,222	0.00%
2024/04/24	11	54.94	2	55.00	54.80	9	1,236	0.73%
2024/04/23	1	53.60	1	53.40	53.40	0	1,237	0.00%
2024/04/22	2	53.55	0	0.00	53.30	2	1,243	0.16%
2024/04/19	2	54.75	2	54.30	53.90	0	1,246	0.00%
2024/04/18	0	0.00	1	55.90	55.90	-1	1,249	-0.08%
2024/04/17	0	0.00	1	56.00	56.30	-1	1,251	-0.08%
2024/04/16	7	54.46	3	54.83	54.80	4	1,253	0.32%
2024/04/15	1	56.50	0	0.00	56.20	1	1,254	0.08%
2024/04/12	1	57.60	0	0.00	57.20	1	1,267	0.08%
2024/04/11	3	57.60	0	0.00	57.30	3	1,268	0.24%
2024/04/10	0	0.00	1	58.70	58.30	-1	1,279	-0.08%
2024/04/09	1	58.60	1	58.60	58.00	0	1,285	0.00%
2024/04/08	5	58.80	0.1	59.00	58.60	4.9	1,368	0.36%
2024/04/03	6	58.85	5	58.50	58.60	1	1,373	0.07%
2024/04/02	2	58.55	2	59.00	58.40	0	1,376	0.00%
2024/03/28	7	59.57	0	0.00	59.30	7	1,426	0.49%
2024/03/27	0	0.00	2	60.05	59.80	-2	1,426	-0.14%
2024/03/26	1.5	60.80	0	0.00	59.60	1.5	1,424	0.11%
2024/03/25	1	61.20	7	61.17	61.30	-6	1,416	-0.42%
2024/03/21	1	60.50	0	0.00	60.30	1	1,426	0.07%
2024/03/20	3	62.77	1	59.30	61.00	2	1,437	0.14%
2024/03/19	13	59.19	3	58.93	58.90	10	1,463	0.68%
2024/03/18	0	0.00	1	59.40	59.10	-1	1,506	-0.07%
2024/03/15	2	59.25	0	0.00	58.80	2	1,527	0.13%
2024/03/14	0.3	59.70	0	59.70	59.50	0.2	1,526	0.01%
2024/03/13	0	59.60	1.3	59.60	59.50	-1.2	1,526	-0.08%
2024/03/12	3	61.17	1	61.90	61.00	2	1,520	0.13%
2024/03/11	2	60.90	7	60.14	61.10	-5	1,523	-0.33%
2024/03/08	4.4	61.51	2	61.25	60.80	2.4	1,524	0.16%
2024/03/07	4	63.48	1	66.00	63.00	3	1,516	0.20%
2024/03/06	3	64.83	2	65.10	64.50	1	1,513	0.06%
2024/03/05	2.2	65.32	0	0.00	65.20	2.2	1,512	0.14%
2024/03/04	1	65.80	0	0.00	65.60	1	1,514	0.07%
2024/03/01	4	65.98	2	66.20	65.70	2	1,513	0.13%
2024/02/29	0	0.00	5	65.84	65.90	-5	1,518	-0.33%
2024/02/27	1	66.00	2	65.45	64.90	-1	1,520	-0.07%
2024/02/26	15.3	65.19	12	65.06	65.20	3.3	1,537	0.21%
2024/02/23	10.1	69.70	4.1	70.17	69.60	6	1,528	0.39%
2024/02/22	2	71.85	9.1	71.80	71.40	-7.1	1,620	-0.43%
2024/02/21	3.1	72.22	1.1	72.18	71.80	2	1,641	0.12%
2024/02/20	16	72.18	32	71.86	71.50	-16	1,634	-0.98%
2024/02/19	43	73.75	70.3	73.94	74.00	-27.3	1,602	-1.70%
2024/02/16	6.4	69.06	37	69.98	70.80	-30.6	1,502	-2.04%
2024/02/15	11.2	69.13	21	68.92	68.80	-9.8	1,484	-0.66%
2024/02/05	35.1	71.60	5.2	70.54	70.40	29.9	1,469	2.03%
2024/02/02	9	70.39	52.2	70.60	71.90	-43.2	1,443	-2.99%
2024/02/01	12	69.22	8	68.83	68.70	4	1,398	0.29%
2024/01/31	12	69.86	10	70.16	69.80	2	1,390	0.14%
2024/01/30	6	69.48	2	69.20	69.30	4	1,377	0.29%
2024/01/29	9	70.79	8	70.69	69.60	1	1,373	0.07%
2024/01/26	15	69.02	3	69.97	69.90	12	1,349	0.89%
2024/01/25	14	70.61	28.2	71.22	69.90	-14.2	1,325	-1.07%
2024/01/24	76.8	74.45	48	73.64	71.90	28.8	1,281	2.24%
2024/01/23	49	71.36	46	71.54	70.80	3	1,095	0.27%
2024/01/22	22	69.19	13	69.68	70.00	9	1,006	0.89%
2024/01/19	9	64.92	8	65.90	66.70	1	945	0.11%
2024/01/18	1	64.20	0	0.00	64.10	1	932	0.11%
2024/01/17	0	0.00	1	65.00	64.70	-1	934	-0.11%
2024/01/16	0	0.00	9	65.63	65.50	-9	933	-0.96%
2024/01/15	2	66.55	2	66.55	66.70	0	928	0.00%
2024/01/12	2	66.05	2	66.20	66.10	0	930	0.00%
2024/01/11	4	65.58	0	0.00	65.80	4	922	0.43%
2024/01/10	1	64.70	0	0.00	65.20	1	925	0.11%
2024/01/09	0	0.00	5	64.70	64.70	-5	923	-0.54%
2024/01/08	3	66.67	6	66.77	65.60	-3	917	-0.33%
2024/01/05	1	67.10	1	67.30	66.90	0	903	0.00%
2024/01/04	1	67.40	2	68.15	66.50	-1	897	-0.11%
2024/01/03	4	67.00	9	67.08	66.90	-5	886	-0.56%
2024/01/02	7	69.56	19.1	70.83	68.70	-12.1	869	-1.39%
2023/12/29	0	0.00	1	67.70	67.60	-1	787	-0.13%
2023/12/28	3	67.43	6	67.87	67.30	-3	780	-0.38%
2023/12/27	5	68.16	2	68.85	68.20	3	772	0.39%
2023/12/26	2	65.75	11	66.98	68.60	-9	740	-1.21%
2023/12/25	2	65.50	6	65.38	65.00	-4	717	-0.56%
2023/12/22	2	64.35	0	0.00	64.10	2	710	0.28%
2023/12/21	0	0.00	1	64.10	64.50	-1	711	-0.14%
2023/12/20	1	63.50	1	63.90	63.80	0	709	0.00%
2023/12/19	6	63.20	1	63.10	63.40	5	713	0.70%
2023/12/18	13	63.60	0	0.00	64.00	13	712	1.82%
2023/12/15	7	65.44	0	0.00	65.00	7	704	0.99%
2023/12/14	11	68.61	8	67.25	66.90	3	690	0.43%
2023/12/13	28	68.50	16	68.12	66.70	12	650	1.85%
2023/12/12	14	65.78	7	66.40	65.20	7	609	1.15%
2023/12/11	6	65.15	1	65.10	64.90	5	592	0.84%
2023/12/08	1	66.10	0	0.00	65.60	1	594	0.17%
2023/12/07	1	65.30	5	65.48	65.10	-4	594	-0.67%
2023/12/06	1	65.80	6.2	66.60	65.80	-5.2	594	-0.87%
2023/12/05	11	65.69	2	65.55	65.10	9	589	1.53%
2023/12/04	1	66.30	0	0.00	66.20	1	588	0.17%
2023/12/01	7	67.24	4	67.27	67.00	3	594	0.51%
2023/11/30	1	66.60	0	0.00	66.60	1	616	0.16%
2023/11/29	33	67.87	1	68.10	67.20	32	615	5.20%
2023/11/28	6	67.05	1	66.80	67.10	5	610	0.82%
2023/11/27	3	67.37	15	66.58	66.00	-12	607	-1.98%
2023/11/24	1	68.00	1.8	67.72	67.60	-0.8	603	-0.13%
2023/11/22	26	68.98	24.5	69.07	68.80	1.5	570	0.26%
2023/11/21	22	70.20	23.1	69.24	68.70	-1.1	526	-0.21%
2023/11/20	1	65.00	8.3	67.17	68.40	-7.3	416	-1.75%
2023/11/17	1	61.30	2.2	61.96	62.20	-1.2	381	-0.31%
2023/11/16	0	0.00	1	60.50	61.20	-1	378	-0.26%
2023/11/15	0	0.00	0	59.30	60.00	0	375	-0.01%
2023/11/14	3	58.67	0.1	59.00	59.00	3	378	0.78%
2023/11/13	3	57.93	0	0.00	57.90	3	380	0.79%
2023/11/10	0	57.50	0	0.00	57.60	0	381	0.01%
2023/11/08	1	59.30	1.3	59.40	58.70	-0.3	391	-0.07%
2023/11/07	0	59.70	1.2	59.68	59.70	-1.1	397	-0.29%
2023/11/06	7	59.19	2	58.70	59.00	5	406	1.23%
2023/11/03	2	56.90	5	56.72	57.20	-3	403	-0.74%
2023/11/02	0.1	56.60	5	56.10	56.20	-4.9	403	-1.23%
2023/11/01	0	0.00	1	55.30	55.70	-1	403	-0.25%
2023/10/31	4.2	55.66	3	56.93	55.00	1.2	406	0.28%
2023/10/26	1	57.00	0	0.00	56.80	1	428	0.23%
2023/10/25	0	0.00	7	58.41	58.50	-7	434	-1.61%
2023/10/24	1	56.80	0	0.00	57.30	1	433	0.23%
2023/10/20	1.1	56.84	1	56.90	57.20	0.1	445	0.01%
2023/10/19	0.1	59.00	3	59.10	59.30	-3	459	-0.64%
2023/10/18	3	59.23	1	59.00	59.10	2	467	0.43%
2023/10/17	0	0.00	5	60.34	60.00	-5	471	-1.06%
2023/10/16	0	0.00	1	60.90	60.00	-1	484	-0.21%
2023/10/13	1.1	61.13	0	0.00	60.80	1.1	510	0.22%
2023/10/12	0	0.00	3	61.17	61.60	-3	518	-0.58%
2023/10/11	1	60.70	2	60.75	60.50	-1	526	-0.19%
2023/10/05	5	62.94	0	0.00	63.00	5	548	0.91%
2023/10/04	1	61.40	0	0.00	61.30	1	560	0.18%
2023/10/02	0	0.00	2	62.75	63.10	-2	642	-0.31%
2023/09/28	1	61.80	0	0.00	61.70	1	668	0.15%
2023/09/27	1	62.00	1	62.20	61.60	0	707	0.01%
2023/09/26	1.1	62.69	1	62.50	62.40	0.1	711	0.01%
2023/09/22	1	63.20	0	0.00	63.10	1	716	0.14%
2023/09/21	1.3	64.88	0	0.00	64.70	1.3	712	0.18%
2023/09/18	1	65.50	0.2	65.00	64.70	0.9	727	0.12%
2023/09/15	0	0.00	1	64.50	64.50	-1	729	-0.14%
2023/09/14	1	65.40	1	64.60	65.40	0	732	0.00%
2023/09/13	1	62.50	3	63.50	64.10	-2	733	-0.27%
2023/09/12	0	0.00	1	63.10	62.70	-1	737	-0.14%
2023/09/11	0	0.00	4	62.75	62.60	-4	751	-0.53%
2023/09/08	1	64.00	0	0.00	64.00	1	757	0.13%
2023/09/07	1	65.50	2	64.70	64.50	-1	765	-0.13%
2023/09/06	6.5	66.03	3	66.37	65.80	3.5	772	0.45%
2023/09/05	22.6	65.61	16	65.78	66.70	6.6	781	0.84%
2023/09/04	2	62.85	1	62.80	62.60	1	763	0.13%
2023/09/01	6	63.73	5	63.60	63.50	1	773	0.13%
2023/08/30	5	62.80	0.2	63.00	63.00	4.8	917	0.52%
2023/08/29	0	0.00	1	61.20	61.10	-1	933	-0.11%
2023/08/28	2.1	59.62	0	0.00	60.40	2.1	1,008	0.20%
2023/08/25	2	60.80	0	0.00	61.20	2	1,010	0.20%
2023/08/24	1.3	61.69	0	0.00	61.60	1.3	1,041	0.12%
2023/08/22	1	63.00	1	62.20	62.20	0	1,066	0.00%
2023/08/21	1	62.90	0	0.00	63.50	1	1,068	0.09%
2023/08/17	2	63.65	2	64.05	64.50	0	1,073	0.00%
2023/08/15	1	63.50	4	63.18	63.80	-3	1,086	-0.28%
2023/08/14	2.1	62.74	12	62.25	62.40	-9.9	1,105	-0.89%
2023/08/11	0	0.00	0.1	65.00	65.40	-0.1	1,151	-0.01%
2023/08/10	1.3	63.84	0	0.00	63.70	1.3	1,153	0.11%
2023/08/09	0.2	66.67	8	66.44	66.00	-7.9	1,145	-0.69%
2023/08/08	1	66.90	1	66.90	66.80	0	1,146	0.00%
2023/08/07	1.2	67.12	2	68.05	68.40	-0.8	1,148	-0.07%
2023/08/04	1.1	66.48	5	67.30	67.80	-4	1,150	-0.34%
2023/08/02	2.1	66.71	0	0.00	66.50	2.1	1,150	0.18%
2023/08/01	0	0.00	1	67.80	68.00	-1	1,139	-0.09%
2023/07/31	3.3	67.55	6	67.75	67.70	-2.7	1,139	-0.24%
2023/07/28	0.3	69.78	0	0.00	69.50	0.3	1,125	0.02%
2023/07/27	2	70.70	1	71.00	70.30	1	1,121	0.09%
2023/07/26	2.1	70.10	0	0.00	69.50	2.1	1,122	0.18%
2023/07/25	4	70.88	4.1	70.60	70.90	-0.1	1,119	-0.01%
2023/07/24	5.3	70.29	6	70.23	70.00	-0.7	1,120	-0.06%
2023/07/21	11.2	73.17	13	73.24	73.20	-1.8	1,117	-0.16%
2023/07/20	4.3	74.53	1	74.30	74.30	3.3	1,125	0.29%
2023/07/19	5	75.80	5.2	76.27	75.20	-0.2	1,132	-0.02%
2023/07/18	2.1	75.61	1.3	76.23	75.10	0.8	1,135	0.07%
2023/07/17	7	74.93	2	74.65	74.50	5	1,133	0.44%
2023/07/14	1.2	74.65	0	0.00	74.60	1.2	1,149	0.10%
2023/07/13	14.8	75.67	12	75.26	74.70	2.8	1,154	0.24%
2023/07/12	2.3	76.01	1.6	75.96	75.60	0.7	1,173	0.06%
2023/07/11	3.1	77.60	2.1	77.82	77.30	0.9	1,173	0.08%
2023/07/10	15.1	79.85	7.6	80.55	78.10	7.5	1,163	0.64%
2023/07/07	3	79.10	0	0.00	78.00	3	1,101	0.27%
2023/07/06	3.2	80.08	7	80.44	79.20	-3.8	1,093	-0.35%
2023/07/05	6	79.65	6.1	79.75	79.10	-0.1	1,084	-0.01%
2023/07/04	2.1	78.00	0	0.00	77.80	2.1	1,055	0.19%
2023/07/03	3	78.43	3.2	78.08	77.70	-0.2	1,054	-0.02%
2023/06/30	0	0.00	0	78.50	77.60	0	1,061	0.00%
2023/06/29	1.1	77.81	0	0.00	78.20	1.1	1,102	0.10%
2023/06/28	2.4	77.89	2	77.10	77.10	0.4	1,104	0.03%
2023/06/27	1	78.20	1	77.80	77.20	0	1,112	0.00%
2023/06/26	7.1	78.28	5	79.42	78.20	2.1	1,106	0.19%
2023/06/21	2.2	77.33	4	77.28	77.80	-1.8	1,102	-0.16%
2023/06/20	2.1	77.62	11	77.27	77.10	-8.9	1,107	-0.81%
2023/06/19	14	78.23	0.7	78.40	78.10	13.3	1,105	1.21%
2023/06/16	3	77.90	46	78.20	77.80	-43	1,107	-3.88%
2023/06/15	3.5	78.11	16.2	78.11	78.00	-12.7	1,103	-1.15%
2023/06/14	5.6	79.91	15	79.71	79.50	-9.4	1,091	-0.86%
2023/06/13	8.9	80.88	9	80.70	80.30	-0.1	1,089	-0.01%
2023/06/12	19	80.26	9.1	80.34	80.10	9.9	1,088	0.91%
2023/06/09	26	82.04	14	81.97	81.10	12	1,089	1.10%
2023/06/08	15.3	80.84	4	80.70	80.10	11.3	1,089	1.04%
2023/06/07	5	81.84	3.1	81.70	81.30	2	1,097	0.18%
2023/06/06	13.8	81.99	217.7	81.54	81.30	-203.9	1,112	-18.33%	大賣/鉅額交易
2023/06/05	77.5	89.69	67	87.98	87.00	10.5	1,069	0.98%
2023/06/02	2.1	86.45	9	85.80	86.50	-6.9	1,100	-0.63%
2023/06/01	92	87.57	10.3	87.89	86.20	81.7	1,218	6.70%
2023/05/31	3.2	83.04	18	83.60	83.10	-14.9	1,192	-1.25%
2023/05/30	41.1	84.06	30	83.69	84.00	11.1	1,189	0.93%
2023/05/29	113.3	82.64	66	81.86	81.70	47.3	1,164	4.06%	大買/
2023/05/26	7	79.56	17	79.63	78.60	-10	1,148	-0.87%
2023/05/25	3	80.17	13	80.24	80.30	-10	1,152	-0.87%
2023/05/24	9.3	81.91	0	0.00	81.10	9.3	1,171	0.79%
2023/05/23	22	81.17	12	80.61	81.20	10	1,213	0.82%
2023/05/22	0.3	80.06	1	80.30	80.40	-0.7	1,223	-0.06%
2023/05/19	57	80.07	3	80.13	79.90	54	1,227	4.40%
2023/05/18	8.1	80.30	121	79.89	79.50	-112.9	1,223	-9.23%	大賣/鉅額交易
2023/05/17	193.2	80.98	18	80.98	80.80	175.2	1,215	14.42%	大買/鉅額交易
2023/05/16	2	77.10	1	76.31	76.30	1	1,164	0.09%
2023/05/15	2	75.15	0	0.00	74.80	2	1,165	0.17%
2023/05/12	2	74.95	1	74.80	76.00	1	1,174	0.09%
2023/05/11	3	74.94	2	74.60	74.10	1	1,177	0.09%
2023/05/10	9	76.03	1	76.00	76.20	8	1,183	0.68%
2023/05/09	6	75.65	0	0.00	75.00	6	1,197	0.50%
2023/05/05	6	77.73	0	0.00	77.50	6	1,231	0.49%
2023/05/04	4	77.58	0	0.00	77.70	4	1,339	0.30%
2023/05/03	5	76.64	0	0.00	76.60	5	1,352	0.37%
2023/05/02	3	77.90	41	77.58	77.70	-38	1,388	-2.74%
2023/04/28	10	76.46	5	76.00	76.60	5	1,393	0.36%
2023/04/27	0.1	73.70	0.1	75.50	75.30	0	1,391	0.00%
2023/04/26	8	74.95	14	75.61	74.90	-6	1,388	-0.43%
2023/04/25	17.1	76.70	13.2	77.55	76.00	3.9	1,389	0.28%
2023/04/24	33	79.26	1.2	79.00	79.40	31.8	1,378	2.31%
2023/04/21	4	78.95	4	78.70	78.50	0	1,373	0.00%
2023/04/20	3.4	81.22	6	80.90	80.60	-2.6	1,366	-0.19%
2023/04/19	2	85.50	1	84.90	84.00	1	1,354	0.07%
2023/04/18	6.2	88.69	2	88.65	86.70	4.2	1,349	0.31%
2023/04/17	31	89.74	5.5	89.65	89.60	25.5	1,377	1.85%
2023/04/14	22	87.63	0	0.00	86.90	22	1,384	1.59%
2023/04/13	0.1	87.80	6	87.70	86.80	-5.9	1,384	-0.43%
2023/04/11	1	89.19	0	0.00	87.60	1	1,387	0.07%
2023/04/10	0	0.00	10	89.10	89.40	-10	1,386	-0.72%
2023/04/07	1	88.60	0	0.00	88.40	1	1,374	0.07%
2023/04/06	1	87.20	3	88.40	88.70	-2	1,374	-0.15%
2023/03/31	24	88.07	15	88.13	87.90	9	1,377	0.65%
2023/03/30	30	89.17	3	89.74	88.30	27	1,374	1.96%
2023/03/29	0	0.00	1	86.50	86.60	-1	1,341	-0.07%
2023/03/28	1.2	85.46	1	86.20	85.20	0.2	1,360	0.01%
2023/03/27	2	87.20	0	0.00	87.70	2	1,362	0.15%
2023/03/24	0	0.00	6	87.00	87.00	-6	1,382	-0.43%
2023/03/23	0	86.43	1	87.40	87.50	-1	1,404	-0.07%
2023/03/21	2	86.40	3	86.73	86.90	-1	1,432	-0.07%
2023/03/15	0	0.00	2	87.35	86.00	-2	1,493	-0.13%
2023/03/14	0	0.00	0	87.00	86.40	0	1,518	0.00%
2023/03/13	0.2	86.98	1.2	85.49	86.80	-1	1,539	-0.06%
2023/03/10	3.1	86.72	60	87.00	86.00	-56.9	1,587	-3.59%
2023/03/09	6.1	90.79	1	88.50	88.60	5.1	1,644	0.31%
2023/03/08	7.1	89.34	0	0.00	89.20	7.1	1,787	0.39%
2023/03/07	18	91.31	19	91.91	90.70	-1	1,786	-0.05%
2023/03/06	36.3	90.71	37	90.53	91.40	-0.7	1,701	-0.04%
2023/03/03	3	86.20	12	86.50	85.80	-9	1,584	-0.57%
2023/02/24	6	83.38	0.6	83.30	83.10	5.4	1,720	0.32%
2023/02/23	7	84.73	0	0.00	84.40	7	1,735	0.40%
2023/02/22	7	84.64	2	84.35	84.20	5	1,793	0.28%
2023/02/21	6	87.07	3.5	87.37	87.60	2.5	1,967	0.13%
2023/02/20	0.3	84.46	3	84.90	85.00	-2.7	2,001	-0.14%
2023/02/16	0	0.00	0.1	83.50	83.50	-0.1	2,151	0.00%
2023/02/15	1	82.40	0	0.00	82.30	1	2,244	0.04%
2023/02/14	1	84.40	0	0.00	83.40	1	2,429	0.04%
2023/02/10	1	87.00	1	87.50	85.50	0	2,520	0.00%
2023/02/09	5	87.86	4	87.95	87.90	1	2,536	0.04%
2023/02/08	6.1	88.48	8	87.71	87.10	-1.9	2,607	-0.07%
2023/02/07	0	0.00	1	87.30	87.40	-1	2,721	-0.04%
2023/02/06	1	87.90	3	88.50	88.50	-2	2,786	-0.07%
2023/02/03	15	88.36	11	88.87	88.30	4	2,800	0.14%
2023/02/02	32	90.33	22	90.82	89.90	10	2,833	0.35%
2023/02/01	3	86.03	2	85.55	86.20	1	2,752	0.04%
2023/01/31	2	85.45	2	84.00	85.70	0	2,754	0.00%
2023/01/30	0	0.00	2	83.15	83.10	-2	2,732	-0.07%
2023/01/17	0	0.00	5	82.22	82.10	-5	2,740	-0.18%
2023/01/16	1	81.70	2	82.30	82.20	-1	2,763	-0.04%
2023/01/13	3	80.47	21	79.71	81.70	-18	2,786	-0.65%
2023/01/12	0	0.00	0	82.00	81.40	0	2,789	0.00%
2023/01/11	1	83.30	3	83.67	83.10	-2	2,809	-0.07%
2023/01/10	2	82.36	7	84.00	82.40	-5	2,827	-0.18%
2023/01/09	26	84.92	27	83.41	83.20	-1	2,845	-0.04%
2023/01/06	1	82.70	1	83.40	84.40	0	2,872	0.00%
2023/01/05	4.1	83.73	2	83.50	83.50	2.1	2,894	0.07%
2023/01/04	13.1	81.46	6	80.87	81.70	7.1	2,893	0.24%
2023/01/03	1	77.60	0	0.00	78.50	1	2,890	0.03%
2022/12/30	1	75.80	3	76.37	75.80	-2	2,904	-0.07%
2022/12/28	0.1	76.40	0	0.00	75.90	0.1	2,974	0.00%
2022/12/27	0.1	78.60	0	0.00	77.90	0.1	3,011	0.00%
2022/12/26	0	0.00	1	77.30	78.30	-1	3,037	-0.03%
2022/12/23	24	75.75	4	76.90	77.80	20	3,081	0.65%
2022/12/21	0.1	76.70	1	76.60	76.40	-1	3,252	-0.03%
2022/12/20	2	77.00	1	78.60	76.00	1	3,309	0.03%
2022/12/19	1	79.51	3	79.47	79.10	-2	3,397	-0.06%
2022/12/16	1.1	80.81	10	81.13	80.20	-9	3,476	-0.26%
2022/12/15	4	82.93	0	0.00	82.90	4	3,533	0.11%
2022/12/14	0	0.00	2.1	82.89	82.80	-2.1	3,563	-0.06%
2022/12/13	20	84.05	0	0.00	82.30	20	3,591	0.56%
2022/12/12	4	83.80	1	83.60	84.30	3	3,630	0.08%
2022/12/09	0	87.10	3	85.87	85.70	-3	3,678	-0.08%
2022/12/08	1	87.70	0	0.00	87.70	1	3,782	0.03%
2022/12/07	2.1	87.11	8	87.91	86.40	-5.9	3,919	-0.15%
2022/12/06	10.2	91.40	2	89.30	89.20	8.2	3,986	0.20%
2022/12/05	2	93.00	7	93.60	92.40	-5	4,155	-0.12%
2022/12/02	9	94.37	39	94.18	93.50	-30	4,317	-0.69%
2022/12/01	11	93.02	9	93.39	92.70	2	4,479	0.04%
2022/11/30	4	94.13	4	94.40	93.20	0	5,041	0.00%
2022/11/29	1	90.10	1	90.90	91.40	0	5,082	0.00%
2022/11/28	0	0.00	1	90.70	90.70	-1	5,776	-0.02%
2022/11/25	1	90.00	1	90.90	89.30	0	6,040	0.00%
2022/11/24	10	90.89	8.2	90.79	90.30	1.8	6,369	0.03%
2022/11/23	9	92.15	16	89.71	89.60	-7	6,451	-0.11%
2022/11/22	8.1	91.41	0	0.00	90.00	8.1	6,420	0.13%
2022/11/21	1.1	92.66	1	90.70	90.70	0.1	6,462	0.00%
2022/11/18	25.3	92.77	28	92.72	92.70	-2.7	6,472	-0.04%
2022/11/17	22	93.64	17	93.56	93.40	5	6,465	0.08%
2022/11/16	5	90.66	19	89.35	90.80	-14	6,363	-0.22%
2022/11/15	21	93.90	41.1	91.63	91.10	-20.1	6,365	-0.32%
2022/11/14	12.1	92.49	33.3	90.23	93.40	-21.2	6,388	-0.33%
2022/11/11	42.4	91.73	35	92.69	90.10	7.4	6,465	0.11%
2022/11/10	71	91.75	73	92.20	90.30	-2	6,599	-0.03%
2022/11/09	12.1	86.27	18	87.36	87.30	-5.9	6,549	-0.09%
2022/11/08	29.1	86.35	18	88.24	84.20	11.1	6,632	0.17%
2022/11/07	1	83.90	2	83.75	83.60	-1	6,695	-0.01%
2022/11/04	12	84.13	13	83.43	84.00	-1	6,960	-0.01%
2022/11/03	11	82.90	14	83.07	83.60	-3	7,148	-0.04%
2022/11/02	8	79.13	12	77.46	79.60	-4	7,138	-0.06%
2022/11/01	0	75.60	0	0.00	75.60	0	7,246	0.00%
2022/10/31	38	75.24	7	74.90	74.30	31	7,570	0.41%
2022/10/28	1	70.10	10	71.60	69.90	-9	8,134	-0.11%
2022/10/27	10	73.10	2	72.45	73.40	8	8,544	0.09%
2022/10/26	6	71.43	6	71.02	70.80	0	8,609	0.00%
2022/10/25	4	71.98	3	71.00	71.00	1	8,672	0.01%
2022/10/24	10	74.00	5	73.31	72.70	5	8,780	0.06%
2022/10/21	2	72.09	0	0.00	71.20	2	8,924	0.02%
2022/10/20	1	73.90	1	75.00	73.80	0	9,153	0.00%
2022/10/18	1	75.90	2	77.60	76.70	-1	9,489	-0.01%
2022/10/17	5	74.26	3	75.33	77.30	2	9,862	0.02%
2022/10/14	5	78.46	5	78.10	77.30	0	10,055	0.00%
2022/10/13	4.1	75.96	25	74.06	74.30	-20.9	10,176	-0.21%
2022/10/11	2	80.00	0	0.00	79.40	2	10,525	0.02%
2022/10/07	1	86.50	6	87.80	86.00	-5	10,988	-0.05%
2022/10/06	6	88.10	0	0.00	87.60	6	11,626	0.05%
2022/10/05	1	88.70	0	87.80	87.20	1	11,760	0.01%
2022/10/04	1	88.18	1	88.90	88.60	0	11,954	0.00%
2022/09/29	13.1	86.88	8	87.19	85.70	5.1	12,801	0.04%
2022/09/28	2	89.37	4	87.60	86.80	-2	12,842	-0.02%
2022/09/27	2	93.50	106	93.14	93.50	-104	12,884	-0.81%	大賣/鉅額交易
2022/09/26	4.2	95.81	14	94.81	93.00	-9.8	12,863	-0.08%
2022/09/23	22.8	101.42	14.1	103.85	101.00	8.8	12,819	0.07%
2022/09/22	7	103.79	8.8	106.01	107.00	-1.8	12,765	-0.01%
2022/09/21	5	105.50	7.1	105.36	105.50	-2.1	12,741	-0.02%
2022/09/20	6	102.67	5	103.30	103.00	1	12,779	0.01%
2022/09/19	4.1	102.14	3	102.83	102.00	1.1	12,889	0.01%
2022/09/16	20	104.83	23.1	102.96	105.00	-3.1	12,902	-0.02%
2022/09/15	11	106.14	14.2	106.10	104.00	-3.2	12,852	-0.03%
2022/09/14	12	105.29	32.1	104.47	107.00	-20.1	12,746	-0.16%
2022/09/13	35	104.76	43	106.13	104.00	-8	12,603	-0.06%
2022/09/12	40.1	107.28	36	106.85	107.00	4.1	12,537	0.03%
2022/09/08	25.2	104.66	16.6	103.47	103.00	8.6	12,372	0.07%
2022/09/07	23.1	105.54	78	104.60	104.50	-54.9	12,251	-0.45%
2022/09/06	213.2	112.10	166	112.47	106.50	47.2	12,153	0.39%	大買/大賣/
2022/09/05	45.5	110.30	45	110.42	109.00	0.5	11,556	0.00%
2022/09/02	140.5	113.01	191.9	113.65	114.00	-51.4	11,627	-0.44%	大買/大賣/
2022/09/01	107	109.46	39	106.52	110.50	68	10,967	0.62%	大買/
2022/08/31	46	101.34	46	101.52	100.50	0	10,677	0.00%
2022/08/30	14	96.24	12.5	96.16	98.60	1.5	10,344	0.01%
2022/08/29	3	89.63	3.1	88.91	89.70	0	10,179	0.00%
2022/08/26	6	94.75	6	95.32	94.60	0	10,138	0.00%
2022/08/25	14	93.22	16	93.63	92.50	-2	10,067	-0.02%
2022/08/24	29	92.89	23	93.35	92.50	6	10,039	0.06%
2022/08/23	3	92.60	10	92.93	92.30	-7	9,988	-0.07%
2022/08/22	28	95.47	30.3	97.06	95.10	-2.2	9,894	-0.02%
2022/08/19	8.1	102.28	9	100.99	99.50	-0.9	9,808	-0.01%
2022/08/18	20.1	100.78	39.3	100.62	100.00	-19.1	9,686	-0.20%
2022/08/17	59.2	101.12	184.3	101.04	102.50	-125.2	9,540	-1.31%	大賣/鉅額交易
2022/08/16	137.2	99.21	64	98.58	97.70	73.2	9,312	0.79%	大買/
2022/08/15	36	97.42	38	96.68	98.40	-2	9,172	-0.02%
2022/08/12	47	98.12	57	98.85	97.70	-10	9,051	-0.11%
2022/08/11	123	99.80	37.3	101.56	99.70	85.7	8,925	0.96%	大買/
2022/08/10	16	100.35	23.2	100.05	99.00	-7.1	8,635	-0.08%
2022/08/09	20	96.59	87	97.02	97.00	-67	8,374	-0.80%
2022/08/08	70	97.53	40	97.77	98.00	30	8,262	0.36%
2022/08/05	124.5	100.41	80.3	100.76	100.00	44.2	8,076	0.55%	大買/
2022/08/04	146	98.54	426	98.74	100.50	-280	7,732	-3.62%	大買/大賣/鉅額交易
2022/08/03	367.8	96.06	67	97.29	96.50	300.8	7,113	4.23%	大買/鉅額交易
2022/08/02	43	92.67	55	93.25	93.00	-12	6,686	-0.18%
2022/08/01	25.1	93.82	24	94.61	93.20	1.1	6,616	0.02%
2022/07/29	26	93.45	14	93.31	94.00	12	6,544	0.18%
2022/07/28	56	91.22	127	91.61	91.90	-71	6,424	-1.11%	大賣/
2022/07/27	143	90.66	77	90.53	92.00	66	6,259	1.05%	大買/
2022/07/26	28	89.16	183	89.41	87.20	-155	6,006	-2.58%	大賣/鉅額交易
2022/07/25	32	96.18	30	96.28	96.80	2	5,768	0.03%
2022/07/22	201.6	98.72	96.1	98.84	95.50	105.6	5,647	1.87%	大買/鉅額交易
2022/07/21	39	95.47	31	94.34	95.80	8	5,257	0.15%
2022/07/20	10	94.86	14	95.20	94.20	-4	5,045	-0.08%
2022/07/19	50	97.39	47	95.22	94.80	3	4,900	0.06%
2022/07/18	42	95.16	49.3	95.21	94.80	-7.2	4,647	-0.16%
2022/07/15	141.2	96.36	92.1	96.64	96.20	49.1	4,480	1.10%	大買/
2022/07/14	123.1	93.16	119	93.36	94.20	4.1	3,982	0.10%	大買/大賣/
2022/07/13	27	89.23	15	89.12	92.70	12	3,320	0.36%
2022/07/12	24.1	85.63	88	85.10	84.30	-64	3,159	-2.02%
2022/07/11	47	89.04	78.2	87.89	87.90	-31.1	2,919	-1.07%
2022/07/08	69	84.45	139.2	83.76	86.30	-70.2	2,462	-2.85%	大賣/
2022/07/07	64.1	76.27	40.6	74.82	78.50	23.5	2,105	1.12%
2022/07/06	34.8	73.18	29.2	73.12	71.40	5.6	1,957	0.28%
2022/07/05	60.3	73.68	48	74.09	74.40	12.3	1,861	0.66%
2022/07/04	57	69.41	16	69.73	70.60	41	1,707	2.40%
2022/07/01	25	70.39	6	70.00	68.40	19	1,676	1.13%
2022/06/30	19	70.36	10	70.28	68.70	9	1,610	0.56%
2022/06/29	11	71.87	7	71.81	72.40	4	1,578	0.25%
2022/06/28	25.5	73.44	44	73.88	74.40	-18.5	1,526	-1.21%
2022/06/27	34	72.70	4.2	72.23	73.50	29.8	1,437	2.07%
2022/06/24	158	68.52	163	68.58	68.00	-5	1,286	-0.39%	大買/大賣/
2022/06/23	3	61.26	4	61.20	62.40	-1	1,226	-0.08%
2022/06/22	8.1	62.47	2	60.80	60.70	6.1	1,259	0.48%
2022/06/21	0.4	62.36	21	62.16	63.30	-20.6	1,264	-1.63%
2022/06/20	20	60.49	2	64.60	60.40	18	1,260	1.43%
2022/06/17	12.1	65.20	12	65.03	64.20	0.1	1,238	0.01%
2022/06/16	13.1	67.82	21	70.10	67.80	-7.9	1,211	-0.65%
2022/06/15	18	72.07	19.3	72.23	70.70	-1.3	1,146	-0.11%
2022/06/14	16	69.06	29	68.99	68.90	-13	1,031	-1.26%
2022/06/13	62	72.91	9.5	72.00	71.50	52.5	996	5.27%
2022/06/10	3	68.73	2	70.75	71.90	1	727	0.14%
2022/06/08	0	68.00	0	0.00	65.60	0	678	0.00%
2022/06/06	0	66.80	1	67.10	65.80	-1	676	-0.14%
2022/06/02	0.1	64.50	0	64.40	64.90	0	690	0.01%
2022/06/01	0	0.00	2	66.00	65.40	-2	716	-0.28%
2022/05/31	1	64.60	0	0.00	65.20	1	725	0.14%
2022/05/30	0	0.00	0.1	63.60	63.50	-0.1	762	-0.01%
2022/05/27	1	62.70	0.3	62.80	62.80	0.7	774	0.09%
2022/05/26	0	0.00	0	62.40	61.90	0	792	0.00%
2022/05/24	1.1	62.95	5	61.92	61.50	-4	840	-0.47%
2022/05/23	0.1	64.50	0	0.00	64.00	0.1	844	0.01%
2022/05/20	1	63.30	1	63.30	63.20	0	858	0.00%
2022/05/19	3	62.33	0	61.10	62.50	3	868	0.34%
2022/05/13	2	61.50	2	61.56	62.00	0	914	-0.01%
2022/05/12	1.9	61.08	1	62.60	60.30	0.9	927	0.10%
2022/05/11	0	0.00	1	61.60	62.00	-1	936	-0.11%
2022/05/10	5.1	62.67	7	62.41	63.00	-1.9	942	-0.20%
2022/05/09	0.1	62.40	0	0.00	60.70	0.1	945	0.01%
2022/05/06	1	65.10	0	0.00	64.90	1	948	0.11%
2022/05/05	1	67.70	0	67.70	67.70	1	961	0.10%
2022/05/04	1	65.40	0	0.00	65.80	1	981	0.10%
2022/05/03	1	65.70	7	65.79	66.30	-6	1,006	-0.60%
2022/04/29	0	65.30	0	0.00	64.90	0	1,022	0.00%
2022/04/28	6	66.95	12	65.31	66.30	-6	1,023	-0.59%
2022/04/27	1	66.40	0	0.00	66.00	1	1,028	0.10%
2022/04/26	13	67.14	4	66.88	66.90	9	1,030	0.87%
2022/04/25	1	64.80	2	64.70	65.10	-1	1,037	-0.10%
2022/04/22	1	69.90	0	0.00	68.50	1	1,066	0.09%
2022/04/20	5	71.40	2	71.30	71.20	3	1,139	0.26%
2022/04/19	0	0.00	2	72.10	70.80	-2	1,158	-0.17%
2022/04/18	1	71.20	0	0.00	70.80	1	1,183	0.08%
2022/04/15	1	71.70	2	71.50	71.30	-1	1,198	-0.08%
2022/04/12	1	71.40	0	0.00	71.40	1	1,257	0.08%
2022/04/11	1	72.90	0	75.50	72.90	1	1,261	0.08%
2022/04/08	0	0.00	3	74.87	75.60	-3	1,263	-0.24%
2022/04/07	2.2	74.49	0	0.00	73.60	2.2	1,271	0.17%
2022/04/01	5	77.22	0	0.00	77.40	5	1,278	0.39%
2022/03/31	21	78.93	0	78.70	78.50	21	1,288	1.63%
2022/03/30	7	79.57	0	0.00	79.60	7	1,295	0.54%
2022/03/28	4	76.18	0	0.00	77.30	4	1,356	0.29%
2022/03/25	7.1	79.34	3	78.08	78.00	4.1	1,391	0.30%
2022/03/24	0.1	83.14	0	0.00	82.70	0.1	1,356	0.00%
2022/03/23	1	80.30	1	80.30	79.90	0	1,352	0.00%
2022/03/22	1	79.20	0	0.00	79.10	1	1,380	0.07%
2022/03/21	2	79.80	0	0.00	79.10	2	1,412	0.14%
2022/03/17	0.1	79.90	0.1	79.30	79.90	0.1	1,480	0.01%
2022/03/15	0	76.60	1	76.40	76.00	-1	1,544	-0.07%
2022/03/14	0	0.00	25	78.34	79.00	-25	1,577	-1.59%
2022/03/11	0	0.00	1	79.30	79.10	-1	1,615	-0.06%
2022/03/10	2	80.15	2	80.10	80.40	0	1,664	0.00%
2022/03/09	1	78.30	31	78.28	77.90	-30	1,804	-1.66%
2022/03/08	4	79.78	5	78.60	77.30	-1	1,833	-0.05%
2022/03/07	0.1	80.50	14.1	78.79	78.40	-14	1,844	-0.76%
2022/03/04	58	85.67	17	85.63	84.20	41	1,873	2.19%
2022/03/03	24	88.53	3	88.80	87.60	21	1,934	1.09%
2022/03/02	0	84.90	0	0.00	84.50	0	1,948	0.00%
2022/03/01	4.1	85.17	5	82.56	85.70	-0.9	2,003	-0.04%
2022/02/25	0	0.00	5	83.70	84.40	-5	2,056	-0.24%
2022/02/24	0	0.00	3	81.80	81.80	-3	2,111	-0.14%
2022/02/22	0	0.00	6	87.95	85.70	-6	2,512	-0.24%
2022/02/21	1	89.10	2	88.30	89.10	-1	2,841	-0.04%
2022/02/17	1	91.80	2	92.90	90.90	-1	3,156	-0.03%
2022/02/16	3	93.96	0	0.00	93.60	3	3,318	0.09%
2022/02/15	1.1	94.16	6	93.08	92.00	-4.9	3,469	-0.14%
2022/02/14	0	0.00	5	92.00	91.10	-5	3,562	-0.14%
2022/02/11	11	95.68	0	0.00	95.80	11	3,652	0.30%
2022/02/10	1	94.50	0	0.00	94.50	1	3,891	0.03%
2022/02/09	4	96.40	6	96.23	96.30	-2	3,980	-0.05%
2022/02/08	9	95.96	0	0.00	96.00	9	4,047	0.22%
2022/02/07	0	0.00	9	92.32	94.20	-9	4,166	-0.22%
2022/01/26	0	0.00	39	91.14	90.90	-39	4,269	-0.91%
2022/01/25	2	96.70	9	92.80	92.40	-7	4,733	-0.15%
2022/01/24	0	0.00	1	94.70	95.00	-1	5,114	-0.02%
2022/01/21	0	0.00	4	96.93	95.70	-4	5,398	-0.07%
2022/01/20	0	0.00	5	99.00	98.70	-5	5,701	-0.09%
2022/01/19	1	101.00	24	100.54	99.70	-23	5,925	-0.39%
2022/01/18	19	103.79	15	102.67	103.50	4	6,456	0.06%
2022/01/17	18	100.68	5	99.22	101.00	13	6,966	0.19%
2022/01/14	1	98.00	16	99.23	99.30	-15	7,533	-0.20%
2022/01/13	1	101.50	1	102.50	103.50	0	7,850	0.00%
2022/01/12	7	101.71	10	103.35	101.50	-3	8,153	-0.04%
2022/01/11	6	104.00	11	104.36	104.00	-5	8,238	-0.06%
2022/01/10	0	0.00	1	105.50	109.00	-1	8,304	-0.01%
2022/01/07	4	109.00	8	109.38	108.00	-4	8,565	-0.05%
2022/01/06	0	114.00	0	0.00	115.00	0	8,950	0.00%
2022/01/05	6	114.01	7	115.36	113.50	-1	9,297	-0.01%
2022/01/04	0	118.50	17	117.32	117.50	-17	9,544	-0.18%
2022/01/03	4	119.25	5	116.50	119.50	-1	9,710	-0.01%
2021/12/30	7	117.00	7	117.57	117.50	0	9,742	0.00%
2021/12/29	1	119.00	1	120.00	120.00	0	9,768	0.00%
2021/12/28	1	119.51	1	121.50	119.50	0	9,830	0.00%
2021/12/24	0	0.00	5	121.00	119.00	-5	9,939	-0.05%
2021/12/23	0	0.00	5	121.40	120.50	-5	10,006	-0.05%
2021/12/22	11	123.27	2	121.25	123.00	9	10,098	0.09%
2021/12/21	3	121.65	2	119.00	118.00	1	10,331	0.01%
2021/12/20	2	122.00	3	119.50	119.50	-1	10,405	-0.01%
2021/12/17	1	119.50	20	118.18	119.50	-19	10,469	-0.18%
2021/12/16	7	121.64	6	122.42	122.00	1	10,644	0.01%
2021/12/15	23	120.13	0	0.00	120.00	23	10,704	0.21%
2021/12/14	38	114.95	5	120.50	114.50	33	10,686	0.31%
2021/12/13	1	121.50	18	122.08	122.50	-17	10,672	-0.16%
2021/12/10	0	0.00	18	126.89	125.00	-18	10,695	-0.17%
2021/12/09	39	129.44	12	128.88	127.00	27	10,708	0.25%
2021/12/08	6	127.75	5	128.00	128.00	1	10,699	0.01%
2021/12/07	1	128.00	2	124.50	124.50	-1	10,757	-0.01%
2021/12/06	1	128.00	1	128.00	129.00	0	10,831	0.00%
2021/12/03	14	132.11	1	133.50	129.00	13	10,841	0.12%
2021/12/02	1	125.50	2	126.50	123.00	-1	10,842	-0.01%
2021/12/01	6	125.00	10	123.30	125.50	-4	10,958	-0.04%
2021/11/30	10.1	124.14	0	0.00	124.50	10.1	11,025	0.09%
2021/11/29	4	119.38	7	120.57	120.50	-3	11,128	-0.03%
2021/11/26	7	121.93	12	123.46	120.50	-5	11,412	-0.04%
2021/11/25	3.1	129.10	80	129.14	127.00	-76.9	11,529	-0.67%
2021/11/24	8	129.06	20	128.85	127.00	-12	11,797	-0.10%
2021/11/23	3	134.17	21	133.07	131.50	-18	11,998	-0.15%
2021/11/22	16	138.75	48.1	137.57	136.50	-32.1	12,312	-0.26%
2021/11/19	53.1	148.41	66	147.12	140.00	-12.9	12,403	-0.10%
2021/11/18	72	142.71	17	142.74	140.50	55	12,142	0.45%
2021/11/17	35	140.97	53.1	145.65	146.00	-18.1	11,811	-0.15%
2021/11/16	49.1	133.25	19	134.63	133.00	30.1	11,601	0.26%
2021/11/15	21	139.55	26	137.29	136.50	-5	11,555	-0.04%
2021/11/12	22	136.14	3	134.67	135.50	19	11,433	0.17%
2021/11/11	14	131.14	18	129.81	130.00	-4	11,328	-0.04%
2021/11/10	3	134.50	7	133.21	133.50	-4	11,322	-0.04%
2021/11/09	22	137.32	21	136.52	131.50	1	11,337	0.01%
2021/11/08	16	131.66	15.2	129.17	133.00	0.8	11,167	0.01%
2021/11/05	3	133.17	1.2	134.26	132.00	1.9	11,161	0.02%
2021/11/04	9	137.10	35.4	133.60	131.50	-26.3	11,251	-0.23%
2021/11/03	24.5	134.55	6	132.25	134.50	18.5	11,166	0.17%
2021/11/02	45.2	144.96	143	142.56	136.00	-97.8	11,109	-0.88%	大賣/
2021/11/01	200	143.03	105	143.21	144.00	95	10,651	0.89%	大買/大賣/
2021/10/29	17	134.26	31	132.18	131.00	-14	10,290	-0.14%
2021/10/28	43	133.86	24	135.08	130.00	19	10,005	0.19%
2021/10/27	51	138.18	29	137.16	134.50	22	9,699	0.23%
2021/10/26	33	138.52	50	135.52	134.50	-17	9,469	-0.18%
2021/10/25	7	140.21	17	137.62	137.00	-10	8,971	-0.11%
2021/10/22	118	131.47	111	131.67	134.00	7	8,461	0.08%	大買/大賣/
2021/10/21	72	121.72	86	122.34	122.00	-14	7,869	-0.18%
2021/10/20	90	120.53	29	119.16	118.00	61	7,514	0.81%
2021/10/19	12	111.00	19	111.32	112.00	-7	7,180	-0.10%
2021/10/18	1	110.50	8	108.94	112.00	-7	7,079	-0.10%
2021/10/15	34	110.74	50	110.91	112.00	-16	6,992	-0.23%
2021/10/14	52	117.07	47	115.08	109.50	5	6,722	0.07%
2021/10/13	222	120.83	194	119.88	121.50	28	6,313	0.44%	大買/大賣/
2021/10/12	42	113.44	35	115.80	110.50	7	5,951	0.12%
2021/10/08	56	110.48	37	111.08	109.00	19	5,702	0.33%
2021/10/07	3	107.17	0	0.00	109.50	3	5,567	0.05%
2021/10/06	0	0.00	6	99.90	99.90	-6	5,618	-0.11%
2021/10/05	1	98.70	2	102.00	106.00	-1	5,635	-0.02%
2021/10/04	16	104.53	9	102.44	102.50	7	5,575	0.13%
2021/10/01	0	0.00	14	106.25	106.00	-14	5,494	-0.25%
2021/09/30	5	111.50	6	106.67	112.00	-1	5,447	-0.02%
2021/09/29	4	109.50	52	110.73	107.00	-48	5,394	-0.89%
2021/09/28	118	116.42	35	115.49	114.50	83	5,326	1.56%	大買/
2021/09/27	62	113.90	41	109.89	110.50	21	5,060	0.42%
2021/09/24	7	106.57	4	106.00	105.00	3	4,970	0.06%
2021/09/23	40	107.93	21	105.10	105.00	19	4,911	0.39%
2021/09/22	11	104.27	3	105.83	106.50	8	4,779	0.17%
2021/09/17	18	96.93	9	96.57	97.10	9	4,789	0.19%
2021/09/16	10	97.87	26	97.74	97.00	-16	4,817	-0.33%
2021/09/15	0	99.00	6.1	99.93	98.00	-6.1	4,784	-0.13%
2021/09/14	1	101.50	10	102.50	101.50	-9	4,744	-0.19%
2021/09/13	18	105.86	5	103.90	106.00	13	4,713	0.28%
2021/09/10	3	103.50	26	102.33	103.50	-23	4,656	-0.49%
2021/09/09	8	108.69	7	108.71	109.00	1	4,558	0.02%
2021/09/08	13	111.65	18	110.08	107.50	-5	4,446	-0.11%
2021/09/07	7	111.64	31	113.73	112.50	-24	4,405	-0.54%
2021/09/06	49	117.07	9	113.33	119.00	40	4,258	0.94%
2021/09/03	9	113.50	32	113.03	111.50	-23	4,109	-0.56%
2021/09/02	22	116.89	11	113.95	116.00	11	4,009	0.27%
2021/09/01	24.1	119.88	16	117.06	114.00	8.1	3,853	0.21%
2021/08/31	8	117.75	6	114.42	121.00	2	3,494	0.06%
2021/08/30	12	114.38	30	116.13	115.00	-18	3,323	-0.54%
2021/08/27	84	115.17	37	112.88	119.00	47	2,995	1.57%
2021/08/26	74	113.72	16	112.84	116.50	58	2,724	2.13%
2021/08/25	19	104.29	3	105.00	106.00	16	2,343	0.68%
2021/08/24	8	93.30	4	93.93	96.50	4	2,190	0.18%
2021/08/23	9	87.40	4	88.13	87.80	5	2,105	0.24%
2021/08/20	6	86.38	5	90.70	86.20	1	2,092	0.05%
2021/08/19	15	91.01	3	91.53	90.10	12	2,048	0.59%
2021/08/18	11	89.80	2	90.05	91.10	9	2,022	0.44%
2021/08/17	101	87.93	8	87.49	85.80	93	1,996	4.66%	大買/
2021/08/16	4	87.45	2	87.60	87.50	2	1,954	0.10%
2021/08/13	7	92.87	11	91.15	93.00	-4	1,859	-0.22%
2021/08/12	31	90.92	128	93.82	86.80	-97	1,742	-5.57%	大賣/
2021/08/11	21	95.01	36	95.38	94.60	-15	1,670	-0.90%
2021/08/10	124	96.03	24	94.79	97.20	100	1,586	6.30%	大買/
2021/08/09	25	93.64	9	92.90	93.30	16	1,432	1.12%
2021/08/06	8	92.70	8	91.85	94.00	0	1,396	0.00%
2021/08/05	7	91.27	0	0.00	90.50	7	1,349	0.52%
2021/08/04	84	91.80	3	91.17	88.80	81	1,345	6.02%
2021/08/03	1	86.90	1	87.60	89.10	0	1,317	0.00%
2021/08/02	4	86.43	0	0.00	86.80	4	1,308	0.31%
2021/07/30	36	84.00	0	0.00	84.20	36	1,323	2.72%
2021/07/29	0	0.00	2	83.50	83.60	-2	1,337	-0.15%
2021/07/27	2	84.25	0	0.00	81.50	2	1,318	0.15%
2021/07/26	0	0.00	18	80.65	80.40	-18	1,320	-1.36%
2021/07/23	18	81.99	0	0.00	81.50	18	1,331	1.35%
2021/07/20	0	0.00	3	78.87	78.90	-3	1,376	-0.22%
2021/07/19	0	0.00	4	82.20	80.80	-4	1,388	-0.29%
2021/07/15	1	81.70	7	81.76	82.20	-6	1,461	-0.41%
2021/07/14	5	82.74	113	81.72	82.10	-108	1,500	-7.20%	大賣/鉅額交易
2021/07/13	34	93.07	33	98.21	88.20	1	1,505	0.07%
2021/07/12	51	91.16	84	92.12	98.00	-33	1,470	-2.24%
2021/07/09	2	90.40	5	88.96	89.40	-3	1,443	-0.21%
2021/07/08	0	0.00	40	89.82	89.00	-40	1,495	-2.67%
2021/07/07	0	0.00	20	89.16	88.40	-20	1,520	-1.32%
2021/07/06	23	90.48	0	0.00	89.90	23	1,558	1.48%
2021/07/05	130	91.94	25	93.64	92.00	105	1,579	6.65%	大買/鉅額交易
2021/07/02	4	90.50	4	91.80	88.80	0	1,633	0.00%
2021/07/01	31	91.04	19	90.56	87.80	12	1,706	0.70%
2021/06/30	1	90.10	0	0.00	90.00	1	1,733	0.06%
2021/06/29	78	91.14	31	91.13	89.60	47	1,854	2.53%
2021/06/28	36	90.89	10	89.96	90.90	26	1,934	1.34%
2021/06/25	0	0.00	2	87.65	87.80	-2	1,971	-0.10%
2021/06/23	0	0.00	1	77.50	77.80	-1	2,016	-0.05%
2021/06/21	1	76.10	0	0.00	75.80	1	2,198	0.05%
2021/06/16	1	76.90	0	0.00	75.50	1	2,712	0.04%
2021/06/15	0	0.00	1	76.80	79.00	-1	2,767	-0.04%
2021/06/11	5	76.80	0	0.00	76.50	5	2,772	0.18%
2021/06/09	3	76.70	0	0.00	75.70	3	2,835	0.11%
2021/06/07	3	75.80	0	0.00	75.80	3	2,853	0.11%
2021/06/04	2	75.10	1	75.00	75.00	1	2,886	0.03%
2021/06/03	3	77.03	2	77.45	76.60	1	2,884	0.03%
2021/06/02	4	76.13	0	0.00	76.30	4	2,886	0.14%
2021/06/01	1	79.10	4	78.52	76.50	-3	2,916	-0.10%
2021/05/31	0	0.00	1	75.20	74.80	-1	2,893	-0.03%
2021/05/28	1	75.10	5	75.14	74.60	-4	2,899	-0.14%
2021/05/27	4	76.10	0	0.00	74.50	4	2,904	0.14%
2021/05/26	0	0.00	1	75.00	74.00	-1	2,913	-0.03%
2021/05/25	3	74.10	0	0.00	73.20	3	2,917	0.10%
2021/05/24	1	72.80	0	0.00	76.00	1	2,911	0.03%
2021/05/21	1	71.00	0	0.00	71.90	1	2,935	0.03%
2021/05/20	1	68.20	0	0.00	68.40	1	3,034	0.03%
2021/05/17	2	62.40	0	0.00	63.10	2	3,125	0.06%
2021/05/14	0	0.00	9	68.36	67.40	-9	3,119	-0.29%
2021/05/13	2	69.70	0	0.00	69.90	2	3,142	0.06%
2021/05/12	1	67.50	0	0.00	70.00	1	3,182	0.03%
2021/05/11	1	72.10	0	0.00	71.80	1	3,155	0.03%
2021/05/10	1	77.40	1	79.30	78.50	0	3,139	0.00%
2021/05/07	1	80.40	0	0.00	80.60	1	3,147	0.03%
2021/05/05	3	77.17	0	0.00	75.30	3	3,096	0.10%
2021/05/04	2	74.85	0	0.00	76.90	2	3,089	0.06%
2021/05/03	2	81.90	0	0.00	79.70	2	3,051	0.07%
2021/04/29	1	85.80	1	88.00	85.20	0	3,031	0.00%
2021/04/28	1	85.00	1	87.10	87.30	0	3,019	0.00%
2021/04/27	3	86.37	0	0.00	85.10	3	2,994	0.10%
2021/04/26	0	0.00	2	87.30	87.10	-2	2,977	-0.07%
2021/04/23	1	85.00	2	84.80	86.20	-1	2,953	-0.03%
2021/04/22	5	86.50	6	87.82	84.10	-1	2,935	-0.03%
2021/04/21	7	90.54	3	91.30	89.50	4	2,892	0.14%
2021/04/20	5	90.02	6	91.62	91.60	-1	2,845	-0.04%
2021/04/19	7	90.04	7	88.84	88.60	0	2,794	0.00%
2021/04/16	1	86.50	3	87.20	89.40	-2	2,749	-0.07%
2021/04/15	2	86.20	1	87.00	86.40	1	2,688	0.04%
2021/04/14	4	82.83	0	0.00	83.00	4	2,660	0.15%
2021/04/13	1	86.60	1	87.30	85.50	0	2,604	0.00%
2021/04/12	2	88.30	1	86.10	85.50	1	2,574	0.04%
2021/04/09	4	90.68	2	91.00	87.70	2	2,535	0.08%
2021/04/08	13	92.68	12	92.17	90.10	1	2,495	0.04%
2021/04/07	4	91.20	10	90.77	92.60	-6	2,394	-0.25%
2021/04/06	8	89.11	7	88.44	86.70	1	2,328	0.04%
2021/04/01	20	91.74	25	92.10	89.60	-5	2,270	-0.22%
2021/03/31	40	85.88	47	87.45	87.30	-7	2,131	-0.33%
2021/03/30	28	83.66	20	83.94	84.00	8	1,987	0.40%
2021/03/29	5	80.18	14	80.31	80.00	-9	1,842	-0.49%
2021/03/26	13	79.27	34	78.79	79.80	-21	1,793	-1.17%
2021/03/25	7	79.83	3	77.47	77.30	4	1,737	0.23%
2021/03/24	0	0.00	173	80.32	81.40	-173	1,664	-10.40%	大賣/鉅額交易
2021/03/23	228	89.48	14	88.81	82.70	214	1,556	13.75%	大買/鉅額交易
2021/03/22	0	0.00	2	88.50	91.70	-2	1,235	-0.16%
2021/03/19	5	79.94	7	83.07	83.40	-2	1,158	-0.17%
2021/03/18	17	75.49	19	75.77	75.90	-2	1,032	-0.19%
2021/03/16	5	69.34	7	69.01	68.20	-2	949	-0.21%
2021/03/15	2	65.00	2	65.30	65.80	0	894	0.00%
2021/03/10	2	67.30	1	66.50	65.70	1	870	0.11%
2021/03/09	0	0.00	2	62.60	63.30	-2	838	-0.24%
2021/03/03	1	63.20	2	62.50	63.10	-1	826	-0.12%
2021/03/02	19	65.25	20	63.63	63.20	-1	821	-0.12%
2021/02/25	0	0.00	2	65.40	65.20	-2	802	-0.25%
2021/02/24	0	0.00	2	68.65	66.80	-2	791	-0.25%
2021/02/23	3	68.07	19	68.59	68.00	-16	768	-2.08%
2021/02/22	27	67.82	40	69.09	70.90	-13	731	-1.78%
2021/02/19	41	63.95	32	63.11	65.70	9	630	1.43%
2021/02/18	27	59.29	2	57.20	59.80	25	565	4.42%
2021/02/17	2	55.80	0	0.00	55.00	2	542	0.37%
2021/02/05	1	58.00	6	57.77	57.50	-5	597	-0.84%
2021/02/04	0	0.00	28	58.29	59.10	-28	606	-4.62%
2021/02/03	49	58.47	7	58.29	59.60	42	567	7.39%
2021/02/01	0	0.00	31	53.81	53.10	-31	509	-6.08%
2021/01/29	45	56.80	11	55.27	54.40	34	504	6.75%
2021/01/26	0	0.00	3	55.00	53.80	-3	487	-0.62%
2021/01/25	0	0.00	2	55.00	54.60	-2	485	-0.41%
2021/01/21	0	0.00	5	55.10	54.00	-5	481	-1.04%
2021/01/19	0	0.00	1	56.70	57.00	-1	479	-0.21%
2021/01/08	6	59.12	6	58.38	58.20	0	462	0.00%
2021/01/07	2	58.90	2	59.00	59.20	0	459	0.00%
2021/01/06	0	0.00	3	60.50	58.70	-3	456	-0.66%
2021/01/05	0	0.00	3	60.60	60.40	-3	451	-0.66%
2021/01/04	8	61.93	0	0.00	61.30	8	449	1.78%
2020/12/30	0	0.00	23	60.62	61.50	-23	435	-5.28%
2020/12/29	34	62.00	3	61.50	61.00	31	437	7.09%
2020/12/28	7	59.24	0	0.00	59.20	7	412	1.70%
2020/12/25	0	0.00	2	57.70	58.00	-2	409	-0.49%
2020/12/22	0	0.00	4	58.50	56.80	-4	408	-0.98%
2020/12/21	0	0.00	5	58.94	58.60	-5	405	-1.23%
2020/12/18	7	60.34	0	0.00	60.00	7	403	1.73%
2020/12/17	0	0.00	5	59.38	58.50	-5	394	-1.27%
2020/12/16	5	58.58	0	0.00	58.20	5	391	1.28%
2020/12/15	0	0.00	4	57.00	56.30	-4	387	-1.03%
2020/12/14	0	0.00	1	58.80	57.80	-1	384	-0.26%
2020/12/11	0	0.00	0	57.10	57.50	0	384	-0.01%
2020/12/10	0	0.00	18	59.75	59.40	-18	382	-4.71%
2020/12/09	21	61.03	0	0.00	60.60	21	379	5.53%
2020/12/02	1	61.20	3	59.50	61.10	-2	356	-0.56%
2020/12/01	2	59.10	0	0.00	59.10	2	348	0.57%
2020/11/30	2	60.30	14	60.29	59.70	-12	353	-3.40%
2020/11/27	11	62.48	13	61.78	61.00	-2	349	-0.56%
2020/11/26	0	0.00	10	59.88	60.00	-10	324	-3.08%
2020/11/25	4	59.18	5	58.84	59.00	-1	321	-0.31%
2020/11/24	2	58.90	8	59.04	58.20	-6	313	-1.91%
2020/11/23	19	59.73	3	59.70	59.30	16	311	5.13%
2020/11/20	3	59.77	3	59.03	58.80	0	306	0.00%
2020/11/18	11	58.81	0	0.00	58.90	11	308	3.57%
2020/11/17	7	59.29	7	58.17	57.80	0	305	0.00%
2020/11/16	5	60.44	10	59.84	59.70	-5	307	-1.62%
2020/11/13	10	61.59	19	61.48	61.60	-9	300	-2.99%
2020/11/12	16	56.98	4	58.95	59.90	12	241	4.97%
2020/11/11	3	54.57	0	0.00	54.50	3	222	1.35%
2020/11/10	2	54.40	0	0.00	54.00	2	224	0.89%
2020/11/02	1	51.70	1	51.20	50.90	0	234	0.00%
2020/10/29	0	0.00	8	51.60	52.40	-8	241	-3.32%
2020/10/28	3	51.50	3	53.50	51.80	0	241	0.00%
2020/10/27	3	53.57	2	53.60	53.50	1	239	0.42%
2020/10/26	4	54.85	0	0.00	54.60	4	240	1.66%
2020/10/23	3	54.70	0	0.00	54.50	3	248	1.21%
2020/10/22	1	54.30	0	0.00	54.30	1	259	0.39%
2020/10/21	0	0.00	1	54.20	54.40	-1	267	-0.37%
2020/10/19	6	54.72	0	0.00	54.80	6	278	2.16%
2020/10/16	1	54.20	0	0.00	54.20	1	286	0.35%
2020/10/15	4	54.50	10	54.57	54.60	-6	294	-2.04%
2020/10/14	13	54.90	5	54.62	54.60	8	299	2.67%
2020/10/13	1	54.30	0	0.00	54.30	1	306	0.33%
2020/10/12	1	55.10	0	0.00	55.10	1	310	0.32%
2020/10/08	6	56.72	4	56.95	56.50	2	313	0.64%
2020/10/07	3	56.60	3	56.17	56.60	0	315	0.00%
2020/10/06	5	55.26	4	56.10	56.60	1	330	0.30%
2020/10/05	1	55.60	1	55.00	55.60	0	339	0.00%
2020/09/29	2	55.30	0	0.00	55.30	2	375	0.53%
2020/09/28	2	55.00	2	55.50	55.10	0	424	0.00%
2020/09/25	1	54.50	0	0.00	54.50	1	447	0.22%
2020/09/24	9	55.40	0	0.00	55.30	9	465	1.93%
2020/09/22	0	0.00	1	57.50	57.50	-1	508	-0.20%
2020/09/21	2	59.00	0	0.00	59.00	2	516	0.39%
2020/09/15	0	0.00	2	59.50	59.70	-2	571	-0.35%
2020/09/14	1	57.10	1	58.00	58.50	0	591	0.00%
2020/09/07	0	0.00	4	59.70	59.00	-4	703	-0.57%
2020/09/03	0	0.00	3	60.80	59.50	-3	720	-0.42%
2020/09/02	5	60.48	0	0.00	60.50	5	725	0.69%
2020/09/01	2	59.60	0	0.00	59.50	2	748	0.27%
2020/08/31	3	60.37	2	59.90	59.30	1	774	0.13%
2020/08/25	0	0.00	1	58.80	58.90	-1	803	-0.12%
2020/08/21	0	0.00	13	56.45	57.60	-13	807	-1.61%
2020/08/20	14	56.95	6	56.75	55.10	8	819	0.98%
2020/08/19	0	0.00	3	59.80	59.20	-3	819	-0.37%
2020/08/18	7	59.77	0	0.00	59.50	7	820	0.85%
2020/08/17	0	0.00	3	61.30	61.20	-3	818	-0.37%
2020/08/13	0	0.00	1	60.50	59.60	-1	826	-0.12%
2020/08/11	0	0.00	2	60.55	60.10	-2	829	-0.24%
2020/08/10	0	0.00	6	61.97	61.00	-6	832	-0.72%
2020/08/07	0	0.00	6	62.12	61.70	-6	835	-0.72%
2020/08/06	0	0.00	16	63.98	62.60	-16	836	-1.91%
2020/08/05	22	63.95	8	63.23	63.80	14	840	1.67%
2020/08/04	11	63.55	0	0.00	63.10	11	842	1.30%
2020/08/03	2	62.50	0	0.00	62.60	2	855	0.23%
2020/07/31	4	62.80	0	0.00	62.60	4	887	0.45%
2020/07/30	2	62.20	12	62.12	62.40	-10	940	-1.06%
2020/07/29	11	62.35	0	0.00	61.40	11	941	1.17%
2020/07/28	0	0.00	1	62.00	60.20	-1	940	-0.11%
2020/07/27	0	0.00	3	62.47	62.60	-3	940	-0.32%
2020/07/23	1	67.30	13	68.19	67.00	-12	947	-1.27%
2020/07/22	19	68.79	46	67.85	67.80	-27	953	-2.83%
2020/07/21	43	68.32	5	67.74	67.80	38	949	4.00%
2020/07/20	7	66.09	6	66.02	66.80	1	947	0.11%
2020/07/17	2	65.10	8	65.56	65.30	-6	956	-0.63%
2020/07/15	1	66.10	3	67.50	66.60	-2	964	-0.21%
2020/07/14	0	0.00	19	68.11	67.70	-19	981	-1.94%
2020/07/13	19	69.31	7	68.99	68.50	12	996	1.20%
2020/07/10	4	69.10	10	68.58	67.60	-6	1,040	-0.58%
2020/07/09	6	71.83	11	70.70	70.20	-5	1,045	-0.48%
2020/07/08	3	71.47	6	71.95	71.40	-3	1,038	-0.29%
2020/07/07	10	71.00	15	71.13	70.50	-5	1,027	-0.49%
2020/07/06	4	69.20	8	69.59	69.70	-4	983	-0.41%
2020/07/03	4	68.28	4	69.20	69.90	0	969	0.00%
2020/07/02	13	68.72	5	68.94	68.80	8	961	0.83%
2020/07/01	5	67.72	8	67.65	67.80	-3	952	-0.31%
2020/06/30	4	65.75	0	0.00	65.60	4	925	0.43%
2020/06/29	4	64.08	0	0.00	64.00	4	922	0.43%
2020/06/23	2	67.45	7	67.46	66.10	-5	910	-0.55%
2020/06/22	1	66.00	5	66.44	66.00	-4	885	-0.45%
2020/06/19	11	66.98	12	67.51	66.10	-1	885	-0.11%
2020/06/18	7	65.04	18	65.03	65.70	-11	868	-1.27%
2020/06/17	31	67.44	7	66.87	65.10	24	861	2.79%
2020/06/16	4	62.93	1	63.40	63.50	3	805	0.37%
2020/06/15	3	63.53	0	0.00	62.40	3	807	0.37%
2020/06/12	2	59.00	3	60.40	61.10	-1	811	-0.12%
2020/06/11	0	0.00	21	62.18	61.60	-21	837	-2.51%
2020/06/10	4	64.20	1	65.30	64.40	3	852	0.35%
2020/06/09	0	0.00	3	64.20	63.90	-3	862	-0.35%
2020/06/08	3	65.03	19	64.57	64.40	-16	879	-1.82%
2020/06/05	30	65.10	1	63.20	66.30	29	857	3.38%
2020/06/04	1	63.00	1	62.50	62.10	0	839	0.00%
2020/06/03	0	0.00	4	62.55	62.60	-4	843	-0.47%
2020/06/02	6	62.80	2	61.75	61.50	4	837	0.48%
2020/05/29	5	60.50	3	60.27	60.50	2	828	0.24%
2020/05/28	2	61.65	9	61.39	60.50	-7	829	-0.84%
2020/05/27	1	62.70	6	62.08	62.10	-5	829	-0.60%
2020/05/26	5	62.22	0	0.00	61.30	5	824	0.61%
2020/05/25	6	60.70	0	0.00	60.90	6	821	0.73%
2020/05/22	0	0.00	9	60.43	59.30	-9	820	-1.10%
2020/05/21	12	61.72	0	0.00	62.00	12	820	1.46%
2020/05/20	0	0.00	1	59.70	59.90	-1	843	-0.12%
2020/05/19	2	59.20	0	0.00	59.00	2	850	0.24%
2020/05/18	3	58.10	2	58.30	58.00	1	860	0.12%
2020/05/15	3	58.80	3	59.80	59.00	0	861	0.00%
2020/05/14	3	60.20	8	60.03	59.30	-5	862	-0.58%
2020/05/13	0	0.00	1	61.70	61.50	-1	859	-0.12%
2020/05/12	0	0.00	8	61.93	61.70	-8	870	-0.92%
2020/05/08	1	64.00	6	62.95	62.20	-5	866	-0.58%
2020/05/07	10	64.19	5	64.16	64.10	5	854	0.59%
2020/05/06	17	62.66	2	63.80	64.80	15	825	1.82%
2020/04/30	2	60.00	0	0.00	59.80	2	786	0.25%
2020/04/29	4	59.83	2	60.00	59.00	2	790	0.25%
2020/04/27	1	57.30	2	58.55	58.20	-1	795	-0.13%
2020/04/24	0	0.00	5	57.10	57.00	-5	788	-0.63%
2020/04/22	1	54.40	1	57.10	57.20	0	786	0.00%
2020/04/21	0	0.00	3	55.73	55.40	-3	775	-0.39%
2020/04/16	0	0.00	1	57.80	58.60	-1	750	-0.13%
2020/04/15	7	58.20	2	57.85	58.70	5	743	0.67%
2020/04/14	10	54.55	10	54.80	55.50	0	696	0.00%
2020/04/13	0	0.00	1	51.60	50.50	-1	690	-0.14%
2020/04/09	0	0.00	1	53.10	52.10	-1	707	-0.14%
2020/04/08	1	52.60	10	52.02	53.00	-9	717	-1.25%
2020/04/07	1	53.30	1	53.10	51.80	0	725	0.00%
2020/04/06	4	46.83	0	0.00	50.20	4	751	0.53%
2020/04/01	0	0.00	4	45.48	45.70	-4	865	-0.46%
2020/03/31	8	45.64	0	0.00	45.40	8	966	0.83%
2020/03/20	0	0.00	5	39.89	40.10	-5	1,038	-0.48%
2020/03/19	10	38.35	10	40.05	38.35	0	1,056	0.00%
2020/03/18	0	0.00	9	45.23	42.60	-9	1,069	-0.84%
2020/03/16	0	0.00	11	54.25	50.50	-11	1,110	-0.99%
2020/03/13	1	55.50	0	0.00	56.10	1	1,089	0.09%
2020/03/12	7	61.80	7	61.69	61.60	0	1,077	0.00%
2020/03/11	0	0.00	2	70.00	68.40	-2	1,055	-0.19%
2020/03/10	2	68.70	0	0.00	72.00	2	1,072	0.19%
2020/03/09	0	0.00	9	70.50	70.00	-9	1,064	-0.85%
2020/03/06	0	0.00	3	74.20	74.20	-3	1,057	-0.28%
2020/03/05	4	75.10	9	74.57	75.20	-5	1,064	-0.47%
2020/03/03	0	0.00	32	72.91	73.60	-32	1,057	-3.03%
2020/03/02	32	70.59	1	69.80	71.40	31	1,057	2.93%
2020/02/27	0	0.00	17	73.46	71.20	-17	1,051	-1.62%
2020/02/26	25	74.92	0	0.00	74.90	25	1,043	2.39%
2020/02/25	1	73.40	1	72.70	74.40	0	1,041	0.00%
2020/02/24	0	0.00	12	74.75	74.70	-12	1,053	-1.14%
2020/02/21	11	77.19	20	76.68	76.20	-9	1,057	-0.85%
2020/02/20	3	75.20	56	74.47	75.30	-53	1,032	-5.13%
2020/02/19	75	74.41	0	0.00	74.80	75	1,024	7.32%
2020/02/18	6	72.65	2	72.75	73.20	4	1,015	0.39%
2020/02/17	0	0.00	6	71.17	72.30	-6	1,014	-0.59%
2020/02/14	0	0.00	43	73.21	73.20	-43	1,013	-4.24%
2020/02/13	14	74.10	6	73.27	73.30	8	1,019	0.78%
2020/02/12	31	72.95	0	0.00	72.50	31	1,019	3.04%
2020/02/11	2	71.05	0	0.00	71.10	2	1,024	0.20%
2020/02/10	0	0.00	2	69.80	69.70	-2	1,031	-0.19%
2020/02/07	0	0.00	12	71.04	70.90	-12	1,036	-1.16%
2020/02/06	2	71.90	4	72.20	72.10	-2	1,050	-0.19%
2020/02/05	0	0.00	40	71.77	71.30	-40	1,051	-3.80%
2020/02/04	60	71.39	3	70.20	71.40	57	1,053	5.41%
2020/02/03	1	69.00	5	66.50	69.00	-4	1,058	-0.38%
2020/01/31	0	0.00	17	71.15	71.30	-17	1,051	-1.62%
2020/01/30	1	71.10	5	71.64	70.90	-4	1,054	-0.38%
2020/01/17	1	78.80	11	78.85	78.00	-10	1,056	-0.95%
2020/01/16	4	79.23	2	78.80	79.00	2	1,072	0.19%
2020/01/15	2	79.05	7	78.94	79.00	-5	1,074	-0.47%
2020/01/14	3	79.00	3	78.83	78.80	0	1,074	0.00%
2020/01/13	6	77.88	0	0.00	78.70	6	1,075	0.56%
2020/01/10	0	0.00	3	77.60	77.40	-3	1,102	-0.27%
2020/01/09	18	78.63	0	0.00	77.90	18	1,103	1.63%
2020/01/08	2	77.90	0	0.00	77.30	2	1,100	0.18%
2020/01/07	0	0.00	10	79.29	79.00	-10	1,098	-0.91%
2020/01/06	1	81.00	6	80.25	79.90	-5	1,110	-0.45%
2020/01/03	54	82.91	0	0.00	82.20	54	1,106	4.88%
2019/12/31	1	83.80	38	84.58	83.60	-37	1,088	-3.40%
2019/12/30	37	87.08	29	85.89	85.00	8	1,083	0.74%
2019/12/27	20	87.09	246	88.47	85.40	-226	1,050	-21.51%	大賣/鉅額交易
2019/12/26	250	84.63	14	83.44	85.90	236	939	25.12%	大買/鉅額交易
2019/12/25	17	82.46	21	81.38	82.00	-4	848	-0.47%
2019/12/24	26	82.31	9	81.44	81.40	17	858	1.98%
2019/12/23	11	83.32	2	83.30	81.30	9	864	1.04%
2019/12/20	13	81.24	1	80.90	81.20	12	851	1.41%
2019/12/19	1	82.20	14	81.56	80.70	-13	855	-1.52%
2019/12/18	11	81.60	5	81.06	81.40	6	870	0.69%
2019/12/17	14	82.89	0	0.00	81.60	14	871	1.61%
2019/12/16	1	82.30	4	82.33	82.10	-3	864	-0.35%
2019/12/13	0	0.00	48	80.92	81.00	-48	841	-5.70%
2019/12/12	64	83.64	5	83.30	81.10	59	820	7.19%
2019/12/10	1	78.70	6	78.25	78.20	-5	746	-0.67%
2019/12/06	0	0.00	86	80.70	79.50	-86	761	-11.30%
2019/12/05	92	81.04	1	81.20	80.60	91	763	11.92%
2019/12/03	0	0.00	9	78.77	78.50	-9	784	-1.15%
2019/12/02	11	79.05	2	77.10	78.90	9	794	1.13%
2019/11/28	0	0.00	8	78.53	78.30	-8	836	-0.96%
2019/11/27	8	79.19	0	0.00	78.60	8	848	0.94%
2019/11/25	0	0.00	2	78.20	78.10	-2	878	-0.23%
2019/11/21	0	0.00	86	75.85	78.00	-86	890	-9.66%
2019/11/20	92	77.51	0	0.00	77.40	92	884	10.40%
2019/11/19	5	76.50	0	0.00	76.00	5	914	0.55%
2019/11/18	3	74.87	0	0.00	75.30	3	920	0.33%
2019/11/15	6	75.00	1	75.10	75.50	5	931	0.54%
2019/11/14	7	74.93	0	0.00	74.60	7	949	0.74%
2019/11/13	0	0.00	3	74.10	74.80	-3	960	-0.31%
2019/11/12	5	75.02	0	0.00	75.00	5	969	0.52%
2019/11/11	11	75.10	4	74.88	74.50	7	970	0.72%
2019/11/08	0	0.00	37	77.58	77.50	-37	974	-3.80%
2019/11/07	1	79.40	5	78.84	79.20	-4	980	-0.41%
2019/11/06	3	81.20	67	80.54	80.00	-64	1,003	-6.38%
2019/11/05	39	82.88	32	81.14	81.20	7	1,018	0.69%
2019/11/04	16	81.62	101	81.27	81.20	-85	1,032	-8.23%	大賣/
2019/11/01	150	80.67	0	0.00	81.00	150	1,048	14.31%	大買/鉅額交易
2019/10/31	8	79.34	29	80.49	79.30	-21	1,055	-1.99%
2019/10/30	35	81.36	0	0.00	80.90	35	1,059	3.30%
2019/10/29	12	82.10	25	80.21	80.40	-13	1,074	-1.21%
2019/10/28	1	82.30	16	81.14	81.30	-15	1,108	-1.35%
2019/10/25	5	83.50	33	83.56	82.90	-28	1,150	-2.43%
2019/10/24	41	84.28	0	0.00	84.50	41	1,163	3.52%
2019/10/22	0	0.00	26	82.76	82.60	-26	1,196	-2.17%
2019/10/21	23	83.11	39	82.25	82.80	-16	1,213	-1.32%
2019/10/18	34	83.67	28	82.20	82.20	6	1,230	0.49%
2019/10/17	41	81.97	11	80.83	81.70	30	1,217	2.46%
2019/10/16	21	82.15	3	81.20	80.90	18	1,245	1.45%
2019/10/15	1	82.00	99	82.03	81.30	-98	1,283	-7.64%
2019/10/14	98	82.58	5	82.50	82.20	93	1,329	7.00%
2019/10/09	0	0.00	6	79.50	79.50	-6	1,340	-0.45%
2019/10/08	7	80.90	0	0.00	80.20	7	1,372	0.51%
2019/10/07	0	0.00	4	80.50	80.40	-4	1,426	-0.28%
2019/10/04	6	81.08	11	80.73	80.60	-5	1,437	-0.35%
2019/10/03	3	81.80	19	81.59	81.10	-16	1,445	-1.11%
2019/10/02	0	0.00	64	81.75	82.30	-64	1,467	-4.36%
2019/10/01	73	82.11	0	0.00	82.30	73	1,505	4.85%
2019/09/27	0	0.00	6	80.87	80.80	-6	1,559	-0.38%
2019/09/26	0	0.00	6	83.02	82.40	-6	1,729	-0.35%
2019/09/25	14	83.90	20	84.89	84.40	-6	1,757	-0.34%
2019/09/24	1	87.00	61	87.09	86.50	-60	1,796	-3.34%
2019/09/23	69	87.09	4	87.30	87.00	65	1,800	3.61%
2019/09/20	0	0.00	40	85.52	84.70	-40	1,827	-2.19%
2019/09/19	46	85.98	3	85.40	86.00	43	1,826	2.35%
2019/09/17	2	86.60	63	86.59	85.60	-61	1,841	-3.31%
2019/09/16	36	86.56	24	86.10	86.50	12	1,890	0.63%
2019/09/12	38	86.39	39	84.98	86.50	-1	1,928	-0.05%
2019/09/11	47	85.63	1	85.10	85.30	46	1,964	2.34%
2019/09/10	3	84.20	6	84.35	83.90	-3	1,977	-0.15%
2019/09/09	0	0.00	4	86.63	85.20	-4	1,980	-0.20%
2019/09/06	2	87.90	39	87.36	87.00	-37	2,000	-1.85%
2019/09/05	50	88.46	23	87.43	87.40	27	2,120	1.27%
2019/09/04	10	87.24	68	86.10	87.10	-58	2,130	-2.72%
2019/09/03	78	87.74	21	86.93	86.30	57	2,179	2.62%
2019/09/02	11	86.11	11	84.51	86.30	0	2,184	0.00%
2019/08/30	11	85.19	6	84.67	84.60	5	2,210	0.23%
2019/08/29	8	86.49	17	84.14	83.60	-9	2,241	-0.40%
2019/08/28	17	85.14	1	85.10	85.10	16	2,308	0.69%
2019/08/27	0	0.00	2	82.80	83.20	-2	2,330	-0.09%
2019/08/26	0	0.00	6	81.80	81.80	-6	2,496	-0.24%
2019/08/23	1	84.90	11	84.60	84.40	-10	2,510	-0.40%
2019/08/22	20	85.88	8	85.30	85.30	12	2,522	0.48%
2019/08/21	1	83.40	48	83.41	83.50	-47	2,500	-1.88%
2019/08/20	38	84.13	9	83.77	84.00	29	2,526	1.15%
2019/08/19	9	83.64	15	83.23	83.20	-6	2,567	-0.23%
2019/08/16	24	82.46	3	82.37	82.60	21	2,582	0.81%
2019/08/15	12	81.63	2	80.00	82.00	10	2,606	0.38%
2019/08/14	5	81.66	2	81.65	81.50	3	2,640	0.11%
2019/08/13	1	81.10	65	80.88	81.00	-64	2,662	-2.40%
2019/08/12	57	83.38	36	82.11	82.60	21	2,694	0.78%
2019/08/08	58	82.37	1	82.30	82.50	57	2,713	2.10%
2019/08/07	1	81.60	5	81.56	80.20	-4	2,737	-0.15%
2019/08/06	12	81.52	0	0.00	83.40	12	2,789	0.43%
2019/08/05	5	82.76	8	83.54	81.20	-3	2,828	-0.11%
2019/08/02	17	85.36	11	85.61	85.80	6	2,899	0.21%
2019/08/01	13	86.66	1	87.70	87.60	12	2,986	0.40%
2019/07/31	9	88.11	4	89.00	88.60	5	3,018	0.17%
2019/07/30	12	88.49	36	87.26	87.60	-24	3,061	-0.78%
2019/07/29	6	91.53	72	92.75	90.90	-66	3,117	-2.12%
2019/07/26	23	94.65	7	94.60	94.10	16	3,228	0.50%
2019/07/25	20	96.02	54	96.73	95.20	-34	3,240	-1.05%
2019/07/24	77	96.96	5	96.58	96.00	72	3,256	2.21%
2019/07/23	15	95.46	1	95.30	94.90	14	3,290	0.43%
2019/07/22	5	95.46	15	94.91	94.10	-10	3,343	-0.30%
2019/07/19	16	96.01	6	95.95	96.20	10	3,392	0.29%
2019/07/18	3	97.23	24	97.61	95.00	-21	3,484	-0.60%
2019/07/17	19	100.74	46	101.83	99.10	-27	3,520	-0.77%
2019/07/16	44	101.36	63.6	100.70	102.50	-19.6	3,537	-0.55%
2019/07/15	25	100.71	33	99.99	99.70	-8	3,569	-0.22%
2019/07/12	12	99.90	20	98.73	99.90	-8	3,658	-0.22%
2019/07/11	45	100.87	5	99.40	98.00	40	3,746	1.07%
2019/07/10	11	98.31	0	0.00	98.00	11	3,848	0.29%
2019/07/09	8	97.81	0	0.00	98.10	8	3,900	0.21%
2019/07/08	1	97.80	43	97.97	98.20	-42	3,971	-1.06%
2019/07/05	22.6	103.01	25	100.93	100.00	-2.4	4,079	-0.06%
2019/07/04	36	101.75	160	101.23	101.00	-124	4,273	-2.90%	大賣/鉅額交易
2019/07/03	86	101.94	22	101.55	101.00	64	4,250	1.51%
2019/07/02	118	96.07	37	94.32	97.50	81	4,181	1.94%	大買/
2019/07/01	20	95.91	8	96.26	94.50	12	4,230	0.28%
2019/06/28	2	92.65	10	92.58	92.70	-8	4,313	-0.19%
2019/06/27	15	94.44	1	94.00	93.40	14	4,701	0.30%
2019/06/26	2	92.30	8	91.98	92.00	-6	4,768	-0.13%
2019/06/25	21	92.74	4	91.75	91.70	17	4,955	0.34%
2019/06/24	9	93.79	4	92.95	93.90	5	5,059	0.10%
2019/06/21	33	95.35	42	94.75	93.10	-9	5,233	-0.17%
2019/06/20	25	95.38	13	94.38	96.00	12	5,360	0.22%
2019/06/19	15	93.47	12	93.88	93.70	3	5,531	0.05%
2019/06/18	6	93.78	16	92.40	91.70	-10	5,736	-0.17%
2019/06/17	1	92.40	2	93.20	93.10	-1	6,079	-0.02%
2019/06/14	12	92.90	17	92.82	92.20	-5	6,285	-0.08%
2019/06/13	22	95.13	14	95.21	93.00	8	6,533	0.12%
2019/06/12	28	91.66	46	91.83	91.90	-18	6,974	-0.26%
2019/06/11	25	92.96	10	91.68	91.50	15	7,475	0.20%
2019/06/10	10	92.05	5	91.62	92.00	5	7,718	0.06%
2019/06/06	11	89.48	8	88.76	90.00	3	7,860	0.04%
2019/06/05	8	90.45	27	90.74	89.60	-19	7,841	-0.24%
2019/06/04	24	91.40	30	90.61	89.40	-6	7,829	-0.08%
2019/06/03	17	88.89	87	88.62	89.40	-70	7,783	-0.90%
2019/05/31	43	92.01	60	92.73	90.20	-17	7,800	-0.22%
2019/05/30	49	87.47	1	87.50	86.50	48	7,816	0.61%
2019/05/29	5	86.12	4	86.13	86.50	1	7,830	0.01%
2019/05/28	2	87.80	14	88.01	87.10	-12	7,848	-0.15%
2019/05/27	21	87.31	15	87.34	88.00	6	7,900	0.08%
2019/05/24	24	88.81	18	86.40	86.70	6	7,979	0.08%
2019/05/23	1	85.60	15	86.19	87.10	-14	8,178	-0.17%
2019/05/22	4	91.25	46	90.44	88.10	-42	8,372	-0.50%
2019/05/21	47	90.50	2	88.50	90.50	45	8,408	0.54%
2019/05/20	6	86.67	6	87.62	87.80	0	8,474	0.00%
2019/05/17	17	90.21	17	88.31	87.00	0	8,505	0.00%
2019/05/16	10	91.62	27	90.19	89.50	-17	8,500	-0.20%
2019/05/15	52	91.27	49	91.21	91.20	3	8,522	0.04%
2019/05/14	37	88.60	5	87.72	90.80	32	8,544	0.37%
2019/05/13	8	88.81	15	87.79	87.50	-7	8,491	-0.08%
2019/05/10	17	94.88	13	91.25	92.10	4	8,443	0.05%
2019/05/09	3	102.00	36	95.51	92.00	-33	8,369	-0.39%
2019/05/08	14	101.14	21	99.41	100.50	-7	8,294	-0.08%
2019/05/07	17	103.74	17	102.00	100.50	0	8,328	0.00%
2019/05/06	15	103.00	92	102.49	101.00	-77	8,296	-0.93%
2019/05/03	115	103.15	70	104.11	106.00	45	8,246	0.55%	大買/
2019/05/02	18	98.40	24	97.36	96.60	-6	8,138	-0.07%
2019/04/30	13	97.15	0	0.00	98.20	13	8,173	0.16%
2019/04/29	4	98.50	87	100.01	96.10	-83	8,280	-1.00%
2019/04/26	66	101.65	22	100.44	100.50	44	8,370	0.53%
2019/04/25	53	101.06	157	100.96	102.00	-104	8,373	-1.24%	大賣/鉅額交易
2019/04/24	116	103.34	18	102.19	102.00	98	8,327	1.18%	大買/
2019/04/23	39	99.86	43	100.22	99.70	-4	8,246	-0.05%
2019/04/22	42	101.85	34	101.57	103.00	8	8,220	0.10%
2019/04/19	52	101.81	38	102.02	100.50	14	8,219	0.17%
2019/04/18	23	105.43	53	105.16	103.00	-30	8,186	-0.37%
2019/04/17	66	106.84	30	105.52	107.00	36	8,114	0.44%
2019/04/16	5	107.20	389	106.31	106.00	-384	7,996	-4.80%	大賣/鉅額交易
2019/04/15	17	112.76	14	114.04	113.50	3	7,859	0.04%
2019/04/12	31	113.52	45	115.87	112.50	-14	7,814	-0.18%
2019/04/11	49	117.52	115	119.18	115.00	-66	7,750	-0.85%	大賣/
2019/04/10	109	118.99	18	119.97	116.00	91	7,629	1.19%	大買/
2019/04/09	6	113.75	13	114.19	111.50	-7	7,397	-0.09%
2019/04/08	29	116.74	9	114.83	112.00	20	7,367	0.27%
2019/04/03	14	113.11	26	113.62	112.00	-12	7,261	-0.17%
2019/04/02	52	114.28	141	115.13	113.00	-89	7,189	-1.24%	大賣/
2019/04/01	147	119.06	87	117.01	113.00	60	7,057	0.85%	大買/
2019/03/29	26	111.96	7	111.64	113.50	19	6,663	0.29%
2019/03/28	44	111.02	37	112.68	109.00	7	6,621	0.11%
2019/03/27	32	112.03	19	110.76	110.00	13	6,447	0.20%
2019/03/26	19	112.34	85	111.75	111.50	-66	6,348	-1.04%
2019/03/25	71	106.97	81	108.65	111.00	-10	6,205	-0.16%
2019/03/22	39	108.09	47	111.94	106.50	-8	6,051	-0.13%
2019/03/21	46	109.28	45	107.78	110.00	1	5,912	0.02%
2019/03/20	58	111.59	70	112.22	108.00	-12	5,735	-0.21%
2019/03/19	70	107.96	73	107.40	109.00	-3	5,403	-0.06%
2019/03/18	67	110.32	98	109.93	111.50	-31	5,199	-0.60%
2019/03/15	236	107.17	72	107.63	112.00	164	4,965	3.30%	大買/鉅額交易
2019/03/14	303	101.17	180	100.72	104.00	123	4,423	2.78%	大買/大賣/鉅額交易
2019/03/13	240	89.92	144	88.18	94.80	96	3,957	2.43%	大買/大賣/
2019/03/12	184	85.28	16	86.47	86.20	168	3,691	4.55%	大買/鉅額交易
2019/03/11	2	80.85	2	81.50	80.50	0	3,570	0.00%
2019/03/08	18	79.94	5	80.84	81.20	13	3,698	0.35%
2019/03/07	0	0.00	20	81.43	80.70	-20	3,754	-0.53%
2019/03/06	64	83.98	67	84.31	83.80	-3	3,867	-0.08%
2019/03/05	76	87.23	5	86.36	84.00	71	3,883	1.83%
2019/03/04	4	84.00	7	84.19	83.00	-3	3,747	-0.08%
2019/02/27	2	82.60	3	83.03	83.80	-1	3,749	-0.03%
2019/02/26	5	85.60	44	87.77	84.60	-39	3,799	-1.03%
2019/02/25	43	88.58	11	88.31	87.80	32	3,946	0.81%
2019/02/22	28	87.39	68	88.60	87.10	-40	3,894	-1.03%
2019/02/21	49	86.16	18	87.83	88.60	31	3,674	0.84%
2019/02/20	139	81.13	24	81.89	80.60	115	3,469	3.31%	大買/鉅額交易
2019/02/19	39	81.84	21	80.31	80.60	18	3,443	0.52%
2019/02/18	25	79.46	2	78.80	78.50	23	3,378	0.68%
2019/02/15	0	0.00	3	79.50	76.60	-3	3,365	-0.09%
2019/02/14	24	80.09	51	79.88	79.50	-27	3,384	-0.80%
2019/02/13	45	79.47	6	79.47	78.60	39	3,387	1.15%
2019/02/12	1	77.00	0	0.00	76.60	1	3,367	0.03%
2019/02/11	0	0.00	1	76.10	76.00	-1	3,457	-0.03%
2019/01/30	3	76.20	3	77.10	76.10	0	3,611	0.00%
2019/01/29	3	76.90	4	77.43	76.00	-1	3,778	-0.03%
2019/01/28	2	78.10	720	77.47	76.90	-718	3,823	-18.78%	大賣/鉅額交易
2019/01/25	11	81.95	14	81.19	81.00	-3	3,895	-0.08%
2019/01/24	6	81.58	26	82.55	80.80	-20	3,963	-0.50%
2019/01/23	15	83.08	8	83.15	82.80	7	4,024	0.17%
2019/01/22	12	83.03	108	83.05	82.00	-96	4,070	-2.36%	大賣/
2019/01/21	141	82.67	99	80.65	84.40	42	4,091	1.03%	大買/
2019/01/18	115	78.80	47	75.90	79.10	68	4,078	1.67%	大買/
2019/01/17	34	79.78	29	78.44	74.80	5	4,118	0.12%
2019/01/16	24	77.83	3	77.60	77.70	21	4,172	0.50%
2019/01/15	8	77.11	32	76.83	77.20	-24	4,183	-0.57%
2019/01/14	45	77.34	54	76.79	77.40	-9	4,198	-0.21%
2019/01/11	39	78.14	37	76.83	75.30	2	4,223	0.05%
2019/01/10	31	76.33	31	74.89	76.00	0	4,202	0.00%
2019/01/09	38	75.49	10	74.76	74.50	28	4,199	0.67%
2019/01/08	0	0.00	10	71.54	72.90	-10	4,212	-0.24%
2019/01/07	26	71.81	3	71.00	71.80	23	4,253	0.54%
2019/01/04	6	68.45	9	67.73	69.00	-3	4,311	-0.07%
2019/01/03	0	0.00	9	71.34	70.00	-9	4,353	-0.21%
2019/01/02	3	73.30	3	74.00	72.80	0	4,446	0.00%
2018/12/28	0	0.00	3	73.50	73.20	-3	4,500	-0.07%
2018/12/27	3	73.90	3	74.60	72.70	0	4,614	0.00%
2018/12/26	3	72.80	0	0.00	72.00	3	4,710	0.06%
2018/12/25	3	73.50	3	74.00	73.80	0	4,850	0.00%
2018/12/24	6	75.68	7	74.27	76.00	-1	4,928	-0.02%
2018/12/22	16	73.56	8	73.43	73.60	8	4,962	0.16%
2018/12/21	10	72.81	24	70.01	74.50	-14	5,173	-0.27%
2018/12/20	8	73.49	3	75.33	73.10	5	5,203	0.10%
2018/12/19	0	0.00	8	77.84	77.10	-8	5,247	-0.15%
2018/12/18	11	79.86	8	77.95	76.70	3	5,319	0.06%
2018/12/17	4	78.10	8	77.21	79.00	-4	5,365	-0.07%
2018/12/14	5	77.66	21	77.91	78.10	-16	5,397	-0.30%
2018/12/13	12	77.53	6	77.20	76.40	6	5,375	0.11%
2018/12/12	11	74.19	0	0.00	74.80	11	5,431	0.20%
2018/12/11	4	71.60	3	71.00	71.20	1	5,489	0.02%
2018/12/10	0	0.00	9	69.49	70.20	-9	5,668	-0.16%
2018/12/07	12	73.53	4	73.80	72.90	8	5,780	0.14%
2018/12/06	6	76.55	35	74.64	72.30	-29	5,939	-0.49%
2018/12/05	3	80.43	13	79.51	79.60	-10	6,149	-0.16%
2018/12/04	11	83.91	26	84.10	82.40	-15	6,228	-0.24%
2018/12/03	51	83.89	32	82.46	85.00	19	6,234	0.30%
2018/11/30	34	78.59	16	77.58	78.50	18	6,178	0.29%
2018/11/29	24	78.52	22	78.86	76.10	2	6,282	0.03%
2018/11/28	21	76.78	39	76.70	76.00	-18	6,234	-0.29%
2018/11/27	32	75.84	0	0.00	76.00	32	6,255	0.51%
2018/11/26	16	73.98	10	73.46	74.00	6	6,356	0.09%
2018/11/23	11	74.66	22	75.41	73.30	-11	6,442	-0.17%
2018/11/22	12	79.25	70	78.87	77.20	-58	6,430	-0.90%
2018/11/21	54	74.66	46	72.87	73.50	8	6,318	0.13%
2018/11/20	37	72.44	39	71.90	73.40	-2	6,351	-0.03%
2018/11/19	30	72.25	18	71.74	72.00	12	6,423	0.19%
2018/11/16	27	72.13	9	71.50	70.50	18	6,522	0.28%
2018/11/15	17	69.91	16	69.70	70.80	1	6,590	0.02%
2018/11/14	1	70.40	48	70.65	69.50	-47	6,826	-0.69%
2018/11/13	12	68.58	10	67.87	72.00	2	6,956	0.03%
2018/11/12	9	70.19	19	70.44	69.50	-10	6,995	-0.14%
2018/11/09	16	72.41	16	72.23	72.50	0	7,088	0.00%
2018/11/08	12	75.51	71	76.11	72.80	-59	7,161	-0.82%
2018/11/07	64	72.89	19	71.70	74.70	45	7,267	0.62%
2018/11/06	28	76.71	30	75.40	69.60	-2	7,287	-0.03%
2018/11/05	22	74.22	23	73.76	73.40	-1	7,441	-0.01%
2018/11/02	29	72.27	13	72.78	72.00	16	7,499	0.21%
2018/11/01	2	66.20	5	65.00	69.50	-3	7,554	-0.04%
2018/10/31	23	62.61	12	63.09	63.40	11	7,596	0.14%
2018/10/30	16	59.56	8	61.53	57.90	8	7,697	0.10%
2018/10/29	28	63.58	44	62.92	63.50	-16	7,837	-0.20%
2018/10/26	10	68.92	16	68.08	63.30	-6	8,206	-0.07%
2018/10/25	38	71.27	65	72.56	67.90	-27	8,531	-0.32%
2018/10/24	56	71.99	5	74.20	75.40	51	8,579	0.59%
2018/10/23	0	0.00	14	70.69	68.60	-14	8,644	-0.16%
2018/10/22	21	72.51	40	71.31	72.00	-19	8,802	-0.22%
2018/10/19	38	70.83	10	67.88	71.60	28	8,932	0.31%
2018/10/18	3	70.87	11	71.93	69.90	-8	9,187	-0.09%
2018/10/17	18	72.15	23	72.21	71.40	-5	9,518	-0.05%
2018/10/16	39	71.44	44	71.39	69.60	-5	9,898	-0.05%
2018/10/15	106	69.78	123	70.03	69.80	-17	10,137	-0.17%	大買/大賣/
2018/10/12	26	69.12	0	0.00	68.70	26	10,230	0.25%
2018/10/11	2	67.10	6	66.68	66.60	-4	10,222	-0.04%
2018/10/09	15	72.53	18	74.84	73.90	-3	10,225	-0.03%
2018/10/08	19	75.72	30	75.92	77.00	-11	10,214	-0.11%
2018/10/05	31	78.95	83	76.78	75.50	-52	10,248	-0.51%
2018/10/04	72	81.67	101	80.80	83.20	-29	10,302	-0.28%	大賣/
2018/10/03	60	82.95	82	83.24	80.60	-22	10,476	-0.21%
2018/10/02	8	90.60	12	89.22	87.80	-4	10,553	-0.04%
2018/10/01	6	90.05	1	89.80	89.80	5	10,536	0.05%
2018/09/28	9	91.24	16	91.73	89.80	-7	10,706	-0.07%
2018/09/27	5	89.56	7	88.54	87.70	-2	10,688	-0.02%
2018/09/26	3	88.67	3.4	90.22	87.00	-0.4	10,763	0.00%
2018/09/25	27	90.29	11	89.45	90.10	16	10,814	0.15%
2018/09/21	1	86.10	1	87.10	87.10	0	10,870	0.00%
2018/09/19	3	84.67	3	87.33	84.10	0	11,146	0.00%
2018/09/18	11	85.76	5	84.70	85.10	6	11,141	0.05%
2018/09/17	9	89.06	6	88.63	87.70	3	11,068	0.03%
2018/09/14	24	84.29	16	87.29	88.40	8	11,037	0.07%
2018/09/13	6	90.65	166	84.95	82.50	-160	10,923	-1.46%	大賣/鉅額交易
2018/09/12	47	88.68	76	88.70	88.90	-29	10,862	-0.27%
2018/09/11	44	91.64	15	93.89	89.10	29	10,730	0.27%
2018/09/10	60	100.66	32	100.48	99.00	28	10,501	0.27%
2018/09/07	3	103.67	4	104.38	103.50	-1	10,436	-0.01%
2018/09/06	2	106.50	16	101.69	107.00	-14	10,422	-0.13%
2018/09/05	15	105.57	15	104.63	103.50	0	10,416	0.00%
2018/09/04	12	110.25	3	109.83	110.00	9	10,441	0.09%
2018/09/03	6	111.58	10	111.05	109.50	-4	10,495	-0.04%
2018/08/31	17	113.12	20	112.45	113.50	-3	10,709	-0.03%
2018/08/30	8	119.69	7	120.14	119.00	1	10,743	0.01%
2018/08/29	1	114.00	24	115.04	120.00	-23	10,788	-0.21%
2018/08/28	42	116.20	6	117.25	115.00	36	10,951	0.33%
2018/08/27	10	116.05	3	116.33	116.00	7	10,990	0.06%
2018/08/24	15	112.27	13	112.81	113.00	2	11,033	0.02%
2018/08/23	11	116.45	8	115.31	114.50	3	11,185	0.03%
2018/08/22	4	114.63	3	115.83	116.00	1	11,279	0.01%
2018/08/21	12.1	116.08	19	117.79	114.50	-7	11,317	-0.06%
2018/08/20	46	110.20	28	112.23	115.50	18	11,226	0.16%
2018/08/17	6	110.83	2	110.00	105.00	4	11,376	0.04%
2018/08/16	7	106.43	7	107.71	110.50	0	11,402	0.00%
2018/08/15	14	107.32	29	107.69	109.00	-15	11,320	-0.13%
2018/08/14	50	111.72	57	110.12	111.50	-7	11,342	-0.06%
2018/08/13	65.1	118.72	29	119.88	113.50	36.1	11,345	0.32%
2018/08/10	40	127.74	20	129.15	126.00	20	11,420	0.18%
2018/08/09	28	126.43	15	126.10	129.00	13	11,345	0.11%
2018/08/08	17	127.12	6	128.33	126.00	11	11,396	0.10%
2018/08/07	36	125.92	5	125.30	125.00	31	11,266	0.28%
2018/08/06	19	121.61	18	122.17	128.00	1	11,337	0.01%
2018/08/03	17	126.21	15	126.07	122.50	2	11,207	0.02%
2018/08/02	108	122.62	113	120.76	127.00	-5	10,984	-0.05%	大買/大賣/
2018/08/01	75	139.53	70	137.45	123.00	5	10,537	0.05%
2018/07/31	18	129.39	13	131.77	136.50	5	10,083	0.05%
2018/07/30	8	124.75	21	125.31	124.50	-13	9,853	-0.13%
2018/07/27	20	134.03	14	133.61	131.50	6	9,674	0.06%
2018/07/26	18	132.97	19	133.29	131.00	-1	9,492	-0.01%
2018/07/25	14	134.79	46	135.32	134.50	-32	9,336	-0.34%
2018/07/24	47	131.57	85	132.11	132.00	-38	9,032	-0.42%
2018/07/23	28	126.41	73	123.12	133.00	-45	8,691	-0.52%
2018/07/20	14	117.39	36	117.51	121.00	-22	8,312	-0.26%
2018/07/19	12	103.33	2	106.00	110.00	10	8,035	0.12%
2018/07/18	44	101.09	18	101.69	100.00	26	7,940	0.33%
2018/07/17	6	105.33	8	105.88	104.00	-2	7,919	-0.03%
2018/07/16	6	108.25	85	106.68	105.50	-79	7,930	-1.00%
2018/07/13	6	112.67	24	112.17	111.00	-18	7,854	-0.23%
2018/07/12	37	114.19	9	113.78	112.50	28	7,801	0.36%
2018/07/11	28	111.43	29	112.10	110.50	-1	7,706	-0.01%
2018/07/10	67	109.03	44	108.80	110.50	23	7,546	0.30%
2018/07/09	20	100.95	42	102.46	100.50	-22	7,448	-0.30%
2018/07/06	94	102.18	65	102.38	102.50	29	7,620	0.38%
2018/07/05	76	101.60	31	100.16	97.00	45	7,452	0.60%
2018/07/04	4	101.88	11	100.99	102.50	-7	7,272	-0.10%
2018/07/03	25	102.76	51	106.08	101.50	-26	7,102	-0.37%
2018/07/02	72	112.60	8	111.88	112.50	64	6,998	0.91%
2018/06/29	15	108.03	37	108.31	108.50	-22	6,864	-0.32%
2018/06/28	89	110.80	165	114.06	107.50	-76	6,672	-1.14%	大賣/
2018/06/27	4	122.63	11	119.05	119.00	-7	6,470	-0.11%
2018/06/26	42	121.57	22	121.34	124.00	20	6,504	0.31%
2018/06/25	81	119.18	4	116.75	120.00	77	6,484	1.19%
2018/06/22	7	128.29	16	125.78	121.50	-9	6,450	-0.14%
2018/06/21	28	138.05	6	143.83	134.50	22	6,383	0.34%
2018/06/20	22	138.18	9	135.61	142.00	13	6,308	0.21%
2018/06/19	7	144.00	3	144.17	143.00	4	6,265	0.06%
2018/06/15	5	155.40	0	0.00	144.50	5	6,276	0.08%
2018/06/14	15	163.00	1	155.00	160.50	14	6,241	0.22%
2018/06/13	4	167.25	31	160.87	159.00	-27	6,194	-0.44%
2018/06/12	122	160.78	50	163.51	168.00	72	6,126	1.18%	大買/
2018/06/11	12	152.71	40	152.09	153.00	-28	5,982	-0.47%
2018/06/08	18	149.75	97	148.96	152.50	-79	5,828	-1.36%
2018/06/07	94	136.88	39	139.19	141.00	55	5,542	0.99%
2018/06/06	162.2	128.99	133	133.45	134.50	29.2	5,367	0.54%	大買/大賣/
2018/06/05	11	127.50	173	128.53	123.50	-162	5,239	-3.09%	大賣/鉅額交易
2018/06/04	104	122.02	20	123.35	125.00	84	5,009	1.68%	大買/
2018/06/01	80	114.84	4	115.00	114.00	76	4,878	1.56%
2018/05/31	45	119.77	135	123.38	115.00	-90	4,758	-1.89%	大賣/
2018/05/30	16	107.28	62	109.56	115.50	-46	4,525	-1.02%
2018/05/29	105	111.75	90	108.70	105.00	15	4,326	0.35%	大買/
2018/05/28	43	106.52	20	107.20	108.50	23	4,203	0.55%
2018/05/25	115	103.86	64	103.25	102.00	51	4,126	1.24%	大買/
2018/05/24	20	95.74	12	97.61	98.10	8	3,815	0.21%
2018/05/23	17	89.24	5	88.14	89.20	12	3,716	0.32%
2018/05/22	33	90.51	37	89.15	90.90	-4	3,664	-0.11%
2018/05/21	37	88.37	27	88.78	89.50	10	3,557	0.28%
2018/05/18	57	83.36	68	83.72	86.50	-11	3,371	-0.33%
2018/05/17	28	80.18	49	81.02	78.70	-21	3,142	-0.67%
2018/05/16	16	72.74	23	76.40	76.50	-7	2,915	-0.24%
2018/05/15	4	70.43	10	70.75	69.60	-6	2,781	-0.22%
2018/05/14	4	67.78	42	68.71	71.00	-38	2,777	-1.37%
2018/05/11	48	63.01	2	64.95	65.10	46	2,619	1.76%
2018/05/10	2	60.60	1	60.50	59.20	1	2,569	0.04%
2018/05/09	22	59.54	0	0.00	59.00	22	2,681	0.82%
2018/05/07	10	59.10	0	0.00	59.30	10	2,784	0.36%
2018/05/04	0	0.00	7	57.90	57.90	-7	2,984	-0.23%
2018/05/02	2	59.20	0	0.00	58.70	2	3,371	0.06%
2018/04/30	0	0.00	2	60.00	59.50	-2	3,473	-0.06%
2018/04/27	2	59.10	0	0.00	59.90	2	3,483	0.06%
2018/04/26	2	58.40	73	60.69	58.10	-71	3,536	-2.01%
2018/04/25	0	0.00	8	62.66	62.70	-8	3,494	-0.23%
2018/04/24	2	61.75	5	61.98	62.40	-3	3,476	-0.09%
2018/04/23	18	65.73	53	64.47	62.60	-35	3,429	-1.02%
2018/04/20	5	66.64	4	67.90	65.50	1	3,379	0.03%
2018/04/19	1	64.80	0	0.00	66.00	1	3,301	0.03%
2018/04/18	2	66.35	67	64.94	64.60	-65	3,285	-1.98%
2018/04/17	8	66.80	19	67.49	65.20	-11	3,240	-0.34%
2018/04/16	23	69.86	24	69.65	68.30	-1	3,167	-0.03%
2018/04/13	14	68.71	18	68.61	68.80	-4	3,051	-0.13%
2018/04/12	47	69.99	46	69.57	67.60	1	2,929	0.03%
2018/04/11	3	64.10	52	67.21	67.30	-49	2,688	-1.82%
2018/04/10	13	61.85	50	61.14	61.20	-37	2,661	-1.39%
2018/04/09	0	0.00	32	61.02	60.30	-32	2,649	-1.21%
2018/04/03	1	60.60	76	60.77	61.30	-75	2,653	-2.83%
2018/04/02	26	61.95	13	61.54	61.30	13	2,645	0.49%
2018/03/31	18	61.07	0	0.00	61.30	18	2,648	0.68%
2018/03/30	3	60.67	64	61.08	60.60	-61	2,650	-2.30%
2018/03/29	71	64.21	7	64.79	61.40	64	2,640	2.42%
2018/03/28	8	63.38	53	62.69	62.60	-45	2,574	-1.75%
2018/03/27	0	0.00	2	61.85	62.10	-2	2,554	-0.08%
2018/03/26	12	60.15	55	60.17	60.60	-43	2,532	-1.70%
2018/03/22	0	0.00	56	62.17	61.20	-56	2,518	-2.22%
2018/03/21	21	62.97	6	62.23	62.30	15	2,510	0.60%
2018/03/20	0	0.00	2	60.90	60.10	-2	2,465	-0.08%
2018/03/19	0	0.00	61	61.36	61.00	-61	2,484	-2.45%
2018/03/16	7	62.43	36	62.08	62.00	-29	2,504	-1.16%
2018/03/15	54	63.26	51	62.93	62.10	3	2,538	0.12%
2018/03/13	25	62.45	15	61.50	61.40	10	2,564	0.39%
2018/03/12	3	61.10	25	60.61	60.90	-22	2,591	-0.85%
2018/03/09	59	61.86	52	61.80	60.80	7	2,616	0.27%
2018/03/08	1	60.30	0	0.00	59.60	1	2,596	0.04%
2018/03/07	3	60.27	6	59.70	59.60	-3	2,601	-0.12%
2018/03/06	4	60.70	54	60.15	60.00	-50	2,612	-1.91%
2018/03/05	9	61.50	10	61.48	59.90	-1	2,616	-0.04%
2018/03/02	1	62.00	13	61.71	62.10	-12	2,612	-0.46%
2018/03/01	7	63.00	84	62.90	63.10	-77	2,609	-2.95%
2018/02/27	106	64.16	132	64.68	63.90	-26	2,604	-1.00%	大買/大賣/
2018/02/26	14	60.26	28	60.30	61.00	-14	2,528	-0.55%
2018/02/23	40	61.91	9	61.31	60.10	31	2,537	1.22%
2018/02/22	16	59.61	75	59.34	59.80	-59	2,603	-2.27%
2018/02/21	32	59.15	9	59.34	60.00	23	2,648	0.87%
2018/02/12	3	56.63	6	58.58	55.70	-3	2,684	-0.11%
2018/02/09	37	53.91	73	53.68	57.00	-36	2,874	-1.25%
2018/02/08	1	56.60	119	56.91	56.10	-118	2,860	-4.12%	大賣/鉅額交易
2018/02/07	5	59.74	7	59.09	58.90	-2	2,849	-0.07%
2018/02/06	1	59.00	13	58.51	56.20	-12	2,850	-0.42%
2018/02/05	4	61.10	16	60.72	62.40	-12	2,829	-0.42%
2018/02/02	4	64.95	123	64.28	63.90	-119	2,885	-4.12%	大賣/鉅額交易
2018/02/01	64	66.73	7	65.74	65.20	57	2,905	1.96%
2018/01/31	12	64.17	5	64.10	64.00	7	2,831	0.25%
2018/01/30	3	63.10	231	63.54	63.90	-228	2,848	-8.01%	大賣/鉅額交易
2018/01/29	50	66.48	30	66.40	65.00	20	2,815	0.71%
2018/01/26	8	63.36	55	63.17	63.00	-47	2,670	-1.76%
2018/01/25	115	61.92	225.1	62.85	62.50	-110.1	2,600	-4.24%	大買/大賣/鉅額交易
2018/01/24	44	56.27	15	56.46	58.80	29	2,372	1.22%
2018/01/23	1	55.20	17	54.02	53.50	-16	2,310	-0.69%
2018/01/22	37	54.41	17	53.31	55.70	20	2,337	0.86%
2018/01/19	16	51.27	1	50.60	51.50	15	2,332	0.64%
2018/01/18	1	50.70	0	0.00	50.30	1	2,351	0.04%
2018/01/17	0	0.00	50	50.21	50.30	-50	2,378	-2.10%
2018/01/16	5	50.04	0	0.00	49.90	5	2,414	0.21%
2018/01/15	0	0.00	2	50.40	49.95	-2	2,426	-0.08%
2018/01/12	2	50.90	0	0.00	50.30	2	2,472	0.08%
2018/01/10	0	0.00	1	50.10	49.75	-1	2,540	-0.04%
2018/01/05	3	52.60	63	52.45	52.00	-60	2,775	-2.16%
2018/01/04	59.1	51.93	1	51.70	52.40	58.1	2,828	2.05%
2018/01/03	4	51.20	3	51.03	50.60	1	2,832	0.04%
2018/01/02	10	50.24	0	0.00	51.10	10	2,852	0.35%