揚明光 (3504)-永豐金-忠孝券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
53.5
漲跌
▼0.6
漲幅
-1.11%
成交量
309張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/16	0	0.00	3	54.60	54.80	-3	1,253	-0.24%
2024/04/10	1	58.80	0	0.00	58.30	1	1,279	0.08%
2024/04/09	0.2	58.84	0	0.00	58.00	0.2	1,285	0.01%
2024/04/08	0.2	58.69	0	0.00	58.60	0.2	1,368	0.02%
2024/04/03	0.1	58.60	0	0.00	58.60	0.1	1,373	0.00%
2024/04/02	0.1	58.90	0	0.00	58.40	0.1	1,376	0.00%
2024/03/29	0.2	59.57	0	0.00	59.30	0.2	1,418	0.01%
2024/03/28	0.1	59.80	0	0.00	59.30	0.1	1,426	0.01%
2024/03/26	0.1	60.60	0	0.00	59.60	0.1	1,424	0.01%
2024/03/25	3	61.40	0	0.00	61.30	3	1,416	0.21%
2024/03/18	0.1	59.10	0	0.00	59.10	0.1	1,506	0.00%
2024/03/15	0.1	58.80	3	59.00	58.80	-3	1,527	-0.19%
2024/03/14	0.1	60.00	0	0.00	59.50	0.1	1,526	0.00%
2024/03/13	0.1	60.00	0	0.00	59.50	0.1	1,526	0.01%
2024/03/08	0.1	61.20	0	0.00	60.80	0.1	1,524	0.01%
2024/03/04	0.2	65.79	2	65.80	65.60	-1.8	1,514	-0.12%
2024/02/29	0.1	65.50	2	64.90	65.90	-1.9	1,518	-0.13%
2024/02/27	0	65.10	2	64.90	64.90	-2	1,520	-0.13%
2024/02/26	0	65.90	0	0.00	65.20	0	1,537	0.00%
2024/02/23	8	69.41	8	70.50	69.60	0	1,528	0.00%
2024/02/22	10	71.70	10	71.80	71.40	0	1,620	0.00%
2024/02/21	0.1	71.61	0	0.00	71.80	0.1	1,641	0.01%
2024/02/20	9	71.67	8	72.43	71.50	1	1,634	0.06%
2024/02/19	1	74.40	1.1	75.00	74.00	-0.1	1,602	-0.01%
2024/02/16	8	70.80	8	68.88	70.80	0	1,502	0.00%
2024/02/05	15	70.44	15	71.41	70.40	0	1,469	0.00%
2024/02/02	13	71.92	9.3	69.97	71.90	3.8	1,443	0.26%
2024/02/01	5	68.70	6	69.42	68.70	-1	1,398	-0.07%
2024/01/30	0.1	69.75	0	0.00	69.30	0.1	1,377	0.01%
2024/01/29	1	70.98	0	0.00	69.60	1	1,373	0.08%
2024/01/26	39	70.33	39	69.07	69.90	0	1,349	0.00%
2024/01/25	9	70.12	8	71.00	69.90	1	1,325	0.08%
2024/01/24	12	74.08	13.1	74.75	71.90	-1.1	1,281	-0.08%
2024/01/23	13	70.98	20.1	70.08	70.80	-7.1	1,095	-0.65%
2024/01/22	2	67.39	14.1	68.90	70.00	-12	1,006	-1.19%
2024/01/19	11.2	66.26	0	0.00	66.70	11.2	945	1.19%
2024/01/18	0.1	64.50	0	0.00	64.10	0.1	932	0.01%
2024/01/16	0	65.80	4	65.50	65.50	-4	933	-0.42%
2024/01/15	0	0.00	1	66.40	66.70	-1	928	-0.11%
2024/01/12	5	66.80	0	0.00	66.10	5	930	0.54%
2024/01/11	0	0.00	10	65.76	65.80	-10	922	-1.08%
2024/01/10	0	64.70	0	0.00	65.20	0	925	0.00%
2024/01/09	0.1	64.90	0.1	66.60	64.70	0	923	0.00%
2024/01/04	18	66.64	16	66.87	66.50	2	897	0.22%
2024/01/03	0	0.00	1	66.90	66.90	-1	886	-0.11%
2024/01/02	17.1	70.40	5.2	69.84	68.70	11.9	869	1.37%
2023/12/29	1	68.00	0	0.00	67.60	1	787	0.13%
2023/12/27	22	68.14	23	68.63	68.20	-1	772	-0.13%
2023/12/26	1	68.60	0.1	68.13	68.60	0.9	740	0.12%
2023/12/19	2.1	63.19	0	0.00	63.40	2.1	713	0.29%
2023/12/18	0	64.10	1	63.60	64.00	-1	712	-0.13%
2023/12/15	0	65.70	0	0.00	65.00	0	704	0.01%
2023/12/14	1	69.10	1	67.90	66.90	0	690	0.00%
2023/12/13	1	68.70	2.1	66.59	66.70	-1.1	650	-0.17%
2023/12/12	3	66.43	2	66.25	65.20	1	609	0.17%
2023/12/08	0.1	65.50	0	0.00	65.60	0.1	594	0.02%
2023/12/07	0	66.00	0	0.00	65.10	0	594	0.01%
2023/11/29	0	0.00	0	68.40	67.20	0	615	0.00%
2023/11/27	0.1	66.86	0	0.00	66.00	0.1	607	0.02%
2023/11/24	12	67.58	12	68.30	67.60	0	603	0.01%
2023/11/22	5.1	69.60	5	70.20	68.80	0.1	570	0.02%
2023/11/21	0	0.00	1.2	69.15	68.70	-1.2	526	-0.23%
2023/11/20	0	0.00	13	67.33	68.40	-13	416	-3.13%
2023/11/17	10	61.92	19.2	61.70	62.20	-9.2	381	-2.42%
2023/11/13	0.1	57.80	0	0.00	57.90	0.1	380	0.01%
2023/11/10	0.1	58.00	0	0.00	57.60	0.1	381	0.01%
2023/11/09	8	58.56	0	0.00	58.40	8	382	2.09%
2023/11/08	11	59.43	0	0.00	58.70	11	391	2.82%
2023/11/06	0.1	58.89	0	0.00	59.00	0.1	406	0.03%
2023/11/01	0.1	55.50	0	0.00	55.70	0.1	403	0.02%
2023/10/31	0.1	56.60	0	0.00	55.00	0.1	406	0.01%
2023/10/26	0.1	58.10	0	0.00	56.80	0.1	428	0.01%
2023/10/20	2	57.50	0	0.00	57.20	2	445	0.45%
2023/10/19	0	0.00	1	59.30	59.30	-1	459	-0.22%
2023/10/18	0	0.00	1	60.00	59.10	-1	467	-0.21%
2023/10/11	0.1	62.34	0	0.00	60.50	0.1	526	0.02%
2023/09/26	1	62.90	0	0.00	62.40	1	711	0.14%
2023/09/25	0.1	63.40	0	0.00	63.70	0.1	713	0.01%
2023/09/21	1	64.50	0	0.00	64.70	1	712	0.14%
2023/09/14	0.1	64.70	0	0.00	65.40	0.1	732	0.02%
2023/09/13	0.2	64.30	0	0.00	64.10	0.2	733	0.03%
2023/09/08	4	64.38	4	64.00	64.00	0	757	0.00%
2023/09/07	0	65.00	0	0.00	64.50	0	765	0.01%
2023/09/06	0	0.00	2	65.70	65.80	-2	772	-0.26%
2023/09/05	2	66.50	0	0.00	66.70	2	781	0.26%
2023/07/31	0.3	67.90	0	0.00	67.70	0.3	1,139	0.02%
2023/07/28	0.3	69.90	0	0.00	69.50	0.3	1,125	0.02%
2023/07/24	1	72.90	1	70.00	70.00	0	1,120	0.00%
2023/07/21	0	0.00	0.5	73.30	73.20	-0.5	1,117	-0.04%
2023/07/19	0	0.00	5	75.42	75.20	-5	1,132	-0.44%
2023/07/18	5	76.66	0	0.00	75.10	5	1,135	0.44%
2023/07/12	6	75.60	6	77.20	75.60	0	1,173	0.00%
2023/07/11	22	77.38	21	77.36	77.30	1	1,173	0.09%
2023/07/10	15	78.51	13	78.59	78.10	2	1,163	0.17%
2023/07/07	21	77.98	21	77.52	78.00	0	1,101	0.00%
2023/07/06	1	79.90	1	79.70	79.20	0	1,093	0.00%
2023/07/05	1	79.10	1	80.00	79.10	0	1,084	0.00%
2023/07/04	1	78.10	0	0.00	77.80	1	1,055	0.09%
2023/06/27	1	77.20	0	0.00	77.20	1	1,112	0.09%
2023/06/20	1	77.20	0	0.00	77.10	1	1,107	0.09%
2023/06/15	1	78.10	0	0.00	78.00	1	1,103	0.09%
2023/06/14	1	80.40	0.1	79.70	79.50	1	1,091	0.09%
2023/06/09	0	0.00	2	81.60	81.10	-2	1,089	-0.18%
2023/06/08	1	81.20	0	0.00	80.10	1	1,089	0.09%
2023/06/06	8.1	82.26	31	81.75	81.30	-23	1,112	-2.06%
2023/06/05	12	89.08	6.2	88.82	87.00	5.8	1,069	0.54%
2023/06/02	21	85.74	0	0.00	86.50	21	1,100	1.91%
2023/06/01	17	86.60	18	87.76	86.20	-1	1,218	-0.08%
2023/05/31	0	0.00	37	83.03	83.10	-37	1,192	-3.10%
2023/05/30	2	83.55	0	0.00	84.00	2	1,189	0.17%
2023/05/29	3	81.80	1	81.30	81.70	2	1,164	0.17%
2023/05/24	1	81.10	0	0.00	81.10	1	1,171	0.09%
2023/05/23	37	80.75	1	81.10	81.20	36	1,213	2.97%
2023/05/18	1	79.80	0	0.00	79.50	1	1,223	0.08%
2023/05/17	1	80.50	5	77.20	80.80	-4	1,215	-0.33%
2023/05/12	0	0.00	1	74.50	76.00	-1	1,174	-0.09%
2023/05/10	0	0.00	3	75.80	76.20	-3	1,183	-0.25%
2023/05/09	5	76.90	2	75.00	75.00	3	1,197	0.25%
2023/05/05	2	78.10	1	78.20	77.50	1	1,231	0.08%
2023/05/04	1	77.60	0	0.00	77.70	1	1,339	0.07%
2023/05/02	1	76.40	0	0.00	77.70	1	1,388	0.07%
2023/04/28	0	0.00	39	75.93	76.60	-39	1,393	-2.80%
2023/04/27	40	75.45	0	0.00	75.30	40	1,391	2.87%
2023/04/25	1	76.00	3	76.70	76.00	-2	1,389	-0.14%
2023/04/20	0.1	80.90	0	0.00	80.60	0.1	1,366	0.01%
2023/04/18	0	0.00	1.1	86.90	86.70	-1.1	1,349	-0.08%
2023/04/17	2	89.85	0	0.00	89.60	2	1,377	0.15%
2023/04/14	0.1	87.50	0	0.00	86.90	0.1	1,384	0.01%
2023/04/13	0	0.00	2	87.15	86.80	-2	1,384	-0.14%
2023/04/10	1	89.50	0.1	89.50	89.40	1	1,386	0.07%
2023/03/31	1	87.90	6	88.40	87.90	-5	1,377	-0.36%
2023/03/30	2	88.65	36	89.73	88.30	-34	1,374	-2.47%
2023/03/29	0	0.00	3	86.53	86.60	-3	1,341	-0.22%
2023/03/27	0	0.00	1	87.10	87.70	-1	1,362	-0.07%
2023/03/24	0	0.00	1	87.70	87.00	-1	1,382	-0.07%
2023/03/21	27	86.29	0	0.00	86.90	27	1,432	1.89%
2023/03/20	13	84.45	1	85.00	85.50	12	1,440	0.83%
2023/03/16	0	0.00	1	84.20	84.40	-1	1,473	-0.07%
2023/03/14	1	87.30	0	0.00	86.40	1	1,518	0.07%
2023/03/10	0	0.00	1	85.30	86.00	-1	1,587	-0.06%
2023/03/07	11	90.88	12	92.22	90.70	-1	1,786	-0.06%
2023/03/06	14	91.01	13	87.84	91.40	1	1,701	0.06%
2023/03/03	3	85.90	2	86.50	85.80	1	1,584	0.06%
2023/02/22	7	84.20	7	84.70	84.20	0	1,793	0.00%
2023/02/21	12	87.48	12	85.78	87.60	0	1,967	0.00%
2023/02/16	0.5	83.50	0.2	83.50	83.50	0.3	2,151	0.01%
2023/02/15	0.1	83.10	1	83.10	82.30	-0.9	2,244	-0.04%
2023/02/10	0.1	86.20	3	86.40	85.50	-2.9	2,520	-0.11%
2023/02/08	0.1	87.70	0	0.00	87.10	0.1	2,607	0.00%
2023/02/06	1.1	88.71	1	88.00	88.50	0.1	2,786	0.00%
2023/02/03	0.2	88.55	0	0.00	88.30	0.2	2,800	0.01%
2023/02/02	3	90.80	5	90.62	89.90	-2	2,833	-0.07%
2023/02/01	11	86.20	11	85.90	86.20	0	2,752	0.00%
2023/01/31	10	86.40	5	86.44	85.70	5	2,754	0.18%
2023/01/09	0	0.00	1	83.30	83.20	-1	2,845	-0.04%
2023/01/05	12	83.50	12	82.70	83.50	0	2,894	0.00%
2023/01/04	1.1	81.86	2	80.58	81.70	-0.9	2,893	-0.03%
2023/01/03	1	77.50	0	0.00	78.50	1	2,890	0.03%
2022/12/29	0	75.40	0	0.00	76.30	0	2,932	0.00%
2022/12/28	0	76.60	0	0.00	75.90	0	2,974	0.00%
2022/12/27	1	78.10	1	78.60	77.90	0	3,011	0.00%
2022/12/26	1	77.90	0	0.00	78.30	1	3,037	0.03%
2022/12/22	1	77.20	1	76.70	76.90	0	3,141	0.00%
2022/12/15	1	84.37	1	84.30	82.90	0	3,533	0.00%
2022/12/14	0	0.00	0	82.30	82.80	0	3,563	0.00%
2022/12/13	0	0.00	1	82.80	82.30	-1	3,591	-0.03%
2022/12/12	0	0.00	15	83.33	84.30	-15	3,630	-0.41%
2022/12/09	10	86.34	10	87.17	85.70	0	3,678	0.00%
2022/12/08	5	86.60	5	86.12	87.70	0	3,782	0.00%
2022/12/07	0	0.00	0.4	89.89	86.40	-0.4	3,919	-0.01%
2022/12/05	0	0.00	2	94.60	92.40	-2	4,155	-0.05%
2022/12/02	0	0.00	3	94.27	93.50	-3	4,317	-0.07%
2022/12/01	10	95.04	29	94.08	92.70	-19	4,479	-0.42%
2022/11/30	53	93.95	17	93.68	93.20	36	5,041	0.71%
2022/11/29	1	90.80	0	0.00	91.40	1	5,082	0.02%
2022/11/24	5	90.52	5	89.98	90.30	0	6,369	0.00%
2022/11/22	1	90.00	1	90.00	90.00	0	6,420	0.00%
2022/11/21	0	0.00	5	92.20	90.70	-5	6,462	-0.08%
2022/11/18	32	92.14	31	93.68	92.70	1	6,472	0.02%
2022/11/17	9	94.39	10	94.13	93.40	-1	6,465	-0.02%
2022/11/16	5	89.92	53	89.93	90.80	-48	6,363	-0.75%
2022/11/15	38	91.71	37	93.41	91.10	1	6,365	0.02%
2022/11/14	50	92.92	2	90.00	93.40	48	6,388	0.75%
2022/11/11	17	91.15	17	93.77	90.10	0	6,465	0.00%
2022/11/10	43	92.35	44	92.37	90.30	-1	6,599	-0.02%
2022/11/09	1	87.80	0	0.00	87.30	1	6,549	0.02%
2022/11/08	0	0.00	1.1	86.09	84.20	-1.1	6,632	-0.02%
2022/11/04	1	85.10	1	83.10	84.00	0	6,960	0.00%
2022/11/03	5	83.16	5	82.98	83.60	0	7,148	0.00%
2022/11/02	3	79.53	2	80.50	79.60	1	7,138	0.01%
2022/10/31	2	75.40	2	76.00	74.30	0	7,570	0.00%
2022/10/24	2	73.90	0	0.00	72.70	2	8,780	0.02%
2022/10/21	14	71.20	14	72.21	71.20	0	8,924	0.00%
2022/10/20	2	73.70	2	74.55	73.80	0	9,153	0.00%
2022/10/19	0	0.00	1	76.40	75.80	-1	9,386	-0.01%
2022/10/18	0.1	76.60	17	76.58	76.70	-16.9	9,489	-0.18%
2022/10/14	17	77.65	1	78.50	77.30	16	10,055	0.16%
2022/10/11	0	81.10	0	0.00	79.40	0	10,525	0.00%
2022/10/07	4	86.53	4	87.15	86.00	0	10,988	0.00%
2022/10/06	1	87.30	0	0.00	87.60	1	11,626	0.01%
2022/10/03	1	85.10	1	85.70	85.30	0	12,371	0.00%
2022/09/30	6	85.15	6	85.07	86.70	0	12,701	0.00%
2022/09/29	1.1	87.29	1	88.30	85.70	0.1	12,801	0.00%
2022/09/28	14.1	88.08	19	89.37	86.80	-4.9	12,842	-0.04%
2022/09/27	6.1	93.49	5	93.04	93.50	1.1	12,884	0.01%
2022/09/26	2	97.60	4	96.88	93.00	-2	12,863	-0.02%
2022/09/23	6.2	101.17	6	105.25	101.00	0.2	12,819	0.00%
2022/09/22	1	106.00	3.1	105.05	107.00	-2.1	12,765	-0.02%
2022/09/21	7.1	104.20	6	103.83	105.50	1.1	12,741	0.01%
2022/09/20	6	102.50	8	102.88	103.00	-2	12,779	-0.02%
2022/09/19	11	102.14	16	103.50	102.00	-5	12,889	-0.04%
2022/09/16	10.1	104.94	3.1	103.63	105.00	7	12,902	0.05%
2022/09/15	18	106.33	16	106.13	104.00	2	12,852	0.02%
2022/09/14	6	105.08	4.1	105.05	107.00	1.9	12,746	0.01%
2022/09/13	41	104.89	41	107.44	104.00	0	12,603	0.00%
2022/09/12	33	106.55	33	106.26	107.00	0	12,537	0.00%
2022/09/08	44	103.24	44	105.80	103.00	0	12,372	0.00%
2022/09/07	18	104.61	26	105.02	104.50	-8	12,251	-0.07%
2022/09/06	97	115.45	93	113.21	106.50	4	12,153	0.03%
2022/09/05	31	112.53	30	111.22	109.00	1	11,556	0.01%
2022/09/02	118	113.29	117.2	113.64	114.00	0.8	11,627	0.01%	大買/大賣/
2022/09/01	55	106.66	60	105.15	110.50	-5	10,967	-0.05%
2022/08/31	92	101.50	112.2	101.82	100.50	-20.2	10,677	-0.19%	大賣/
2022/08/30	3	96.20	5	97.94	98.60	-2	10,344	-0.02%
2022/08/29	0	0.00	3	89.93	89.70	-3	10,179	-0.03%
2022/08/26	42	94.96	51	94.86	94.60	-9	10,138	-0.09%
2022/08/25	6	93.07	6	93.55	92.50	0	10,067	0.00%
2022/08/24	8	92.06	4.3	93.42	92.50	3.7	10,039	0.04%
2022/08/23	10	93.65	9.2	93.27	92.30	0.8	9,988	0.01%
2022/08/22	5.4	97.46	9.4	97.42	95.10	-4	9,894	-0.04%
2022/08/19	44.2	100.85	54	101.00	99.50	-9.8	9,808	-0.10%
2022/08/18	102	101.04	272	100.95	100.00	-170	9,686	-1.75%	大買/大賣/鉅額交易
2022/08/17	284	101.79	88	101.06	102.50	196	9,540	2.05%	大買/鉅額交易
2022/08/16	44.3	98.88	78	100.23	97.70	-33.7	9,312	-0.36%
2022/08/15	41	95.93	32.2	97.35	98.40	8.8	9,172	0.10%
2022/08/12	30	97.31	34	99.48	97.70	-4	9,051	-0.04%
2022/08/11	144	101.52	109	101.16	99.70	35	8,925	0.39%	大買/大賣/
2022/08/10	72	100.78	69	100.85	99.00	3	8,635	0.03%
2022/08/09	30	96.88	29	97.93	97.00	1	8,374	0.01%
2022/08/08	32.2	97.46	32	99.53	98.00	0.2	8,262	0.00%
2022/08/05	80	100.88	95	101.38	100.00	-15	8,076	-0.19%
2022/08/04	141	98.91	126	98.04	100.50	15	7,732	0.19%	大買/大賣/
2022/08/03	69	98.73	73.1	96.59	96.50	-4.1	7,113	-0.06%
2022/08/02	30	92.99	31	92.37	93.00	-1	6,686	-0.01%
2022/08/01	37	93.67	25	93.71	93.20	12	6,616	0.18%
2022/07/29	22.2	93.62	19	93.17	94.00	3.2	6,544	0.05%
2022/07/28	33	91.66	34	91.80	91.90	-1	6,424	-0.02%
2022/07/27	42	91.08	44	90.15	92.00	-2	6,259	-0.03%
2022/07/26	21	88.66	25.1	94.22	87.20	-4	6,006	-0.07%
2022/07/25	27.1	95.83	32	96.04	96.80	-4.9	5,768	-0.08%
2022/07/22	63	97.31	106	97.17	95.50	-43	5,647	-0.76%	大賣/
2022/07/21	5	94.82	5	96.02	95.80	0	5,257	0.00%
2022/07/20	18	93.15	20	96.97	94.20	-2	5,045	-0.04%
2022/07/19	74	96.53	27	95.44	94.80	47	4,900	0.96%
2022/07/18	38	94.52	29	95.72	94.80	9	4,647	0.19%
2022/07/15	57	96.35	67	95.49	96.20	-10	4,480	-0.22%
2022/07/14	106	92.74	90	92.76	94.20	16	3,982	0.40%	大買/
2022/07/13	18	92.70	18	87.44	92.70	0	3,320	0.00%
2022/07/12	21	84.51	40	86.95	84.30	-19	3,159	-0.60%
2022/07/11	52	87.83	51	88.54	87.90	1	2,919	0.03%
2022/07/08	112	83.95	112	83.06	86.30	0	2,462	0.00%	大買/大賣/
2022/07/07	33	77.37	42	74.73	78.50	-9	2,105	-0.43%
2022/07/06	7	73.27	7	71.69	71.40	0	1,957	0.00%
2022/07/05	16	72.93	7	72.41	74.40	9	1,861	0.48%
2022/07/04	18	69.36	4	68.20	70.60	14	1,707	0.82%
2022/07/01	18	69.61	22	71.00	68.40	-4	1,676	-0.24%
2022/06/30	7	69.41	18	70.09	68.70	-11	1,610	-0.68%
2022/06/29	2	71.70	42	70.12	72.40	-40	1,578	-2.53%
2022/06/28	42	73.81	2	73.15	74.40	40	1,526	2.62%
2022/06/27	8	72.54	18	72.67	73.50	-10	1,437	-0.70%
2022/06/24	1	66.90	2	68.20	68.00	-1	1,286	-0.08%
2022/06/22	7	60.69	7	61.44	60.70	0	1,259	0.00%
2022/06/20	0	0.00	8	63.80	60.40	-8	1,260	-0.63%
2022/06/17	13	64.82	14	65.29	64.20	-1	1,238	-0.08%
2022/06/16	43	67.90	56	69.74	67.80	-13	1,211	-1.07%
2022/06/15	53	72.13	81	71.52	70.70	-28	1,146	-2.44%
2022/06/14	17	69.72	0	0.00	68.90	17	1,031	1.65%
2022/06/13	59	72.20	77	72.62	71.50	-18	996	-1.81%
2022/06/10	0	0.00	11	71.64	71.90	-11	727	-1.51%
2022/06/09	1	65.30	0	0.00	65.40	1	675	0.15%
2022/06/08	29	66.97	0	0.00	65.60	29	678	4.27%
2022/06/01	0.5	66.20	0	0.00	65.40	0.5	716	0.06%
2022/05/31	1	63.80	0	0.00	65.20	1	725	0.14%
2022/05/30	0.3	63.60	0	0.00	63.50	0.3	762	0.03%
2022/05/23	0.3	64.60	0	0.00	64.00	0.3	844	0.04%
2022/05/18	0.1	63.00	0	0.00	63.20	0.1	880	0.01%
2022/05/13	0	0.00	5	61.00	62.00	-5	914	-0.55%
2022/05/10	0	0.00	0.1	62.70	63.00	-0.1	942	-0.01%
2022/04/29	0.1	65.60	0	0.00	64.90	0.1	1,022	0.01%
2022/04/26	6	66.90	6	66.50	66.90	0	1,030	0.00%
2022/04/19	0	0.00	1	70.80	70.80	-1	1,158	-0.09%
2022/04/18	10	71.20	0	0.00	70.80	10	1,183	0.85%
2022/04/15	0	0.00	0.1	71.60	71.30	-0.1	1,198	0.00%
2022/04/07	10	73.65	0	0.00	73.60	10	1,271	0.79%
2022/03/31	0	0.00	1	78.70	78.50	-1	1,288	-0.08%
2022/03/30	0.3	79.60	8	79.29	79.60	-7.7	1,295	-0.59%
2022/03/25	8	78.56	0	0.00	78.00	8	1,391	0.58%
2022/03/24	1	79.20	3	82.70	82.70	-2	1,356	-0.15%
2022/03/21	15	80.50	0	0.00	79.10	15	1,412	1.06%
2022/03/18	1	79.90	0	0.00	80.00	1	1,462	0.07%
2022/03/14	0	0.00	2	80.15	79.00	-2	1,577	-0.13%
2022/03/11	2	79.00	0	0.00	79.10	2	1,615	0.12%
2022/03/08	1	77.70	1	79.50	77.30	0	1,833	0.00%
2022/03/03	1	88.50	0	0.00	87.60	1	1,934	0.05%
2022/03/02	4	85.00	4	83.40	84.50	0	1,948	0.00%
2022/02/25	6	84.45	10	83.70	84.40	-4	2,056	-0.19%
2022/02/24	4	82.00	1	81.00	81.80	3	2,111	0.14%
2022/02/22	0	0.00	2	85.45	85.70	-2	2,512	-0.08%
2022/02/21	0	0.00	1	89.40	89.10	-1	2,841	-0.04%
2022/02/15	1	93.80	0	0.00	92.00	1	3,469	0.03%
2022/02/11	1	95.90	0.1	96.20	95.80	0.9	3,652	0.02%
2022/02/10	5	94.50	5	94.90	94.50	0	3,891	0.00%
2022/02/09	0	0.00	5	96.40	96.30	-5	3,980	-0.13%
2022/02/08	10	95.20	0	0.00	96.00	10	4,047	0.25%
2022/02/07	5	93.66	5	90.70	94.20	0	4,166	0.00%
2022/01/25	5	97.00	5	96.10	92.40	0	4,733	0.00%
2022/01/21	2	97.10	7	96.76	95.70	-5	5,398	-0.09%
2022/01/19	1	100.00	0	101.00	99.70	1	5,925	0.02%
2022/01/18	4	101.50	2	103.50	103.50	2	6,456	0.03%
2022/01/17	2	98.90	0	100.50	101.00	2	6,966	0.03%
2022/01/13	0	0.00	4.1	101.08	103.50	-4.1	7,850	-0.05%
2022/01/07	3	109.50	4	107.25	108.00	-1	8,565	-0.01%
2022/01/04	0	0.00	1	117.00	117.50	-1	9,544	-0.01%
2022/01/03	0	0.00	1	118.50	119.50	-1	9,710	-0.01%
2021/12/30	1	117.50	0	0.00	117.50	1	9,742	0.01%
2021/12/29	1	119.50	1	119.00	120.00	0	9,768	0.00%
2021/12/24	4	120.75	4	120.00	119.00	0	9,939	0.00%
2021/12/23	28	120.59	26	122.90	120.50	2	10,006	0.02%
2021/12/22	10	120.50	2	121.50	123.00	8	10,098	0.08%
2021/12/21	2	120.75	1	118.50	118.00	1	10,331	0.01%
2021/12/17	4	118.00	4	119.50	119.50	0	10,469	0.00%
2021/12/16	1	123.00	1	120.50	122.00	0	10,644	0.00%
2021/12/15	3	117.00	3	117.83	120.00	0	10,704	0.00%
2021/12/14	0	0.00	1	121.00	114.50	-1	10,686	-0.01%
2021/12/10	0	0.00	1	126.50	125.00	-1	10,695	-0.01%
2021/12/09	14	131.00	5	130.90	127.00	9	10,708	0.08%
2021/12/08	7	127.36	3	128.33	128.00	4	10,699	0.04%
2021/12/07	1.2	129.31	1	125.50	124.50	0.2	10,757	0.00%
2021/12/06	11	128.64	1	131.50	129.00	10	10,831	0.09%
2021/12/03	5.7	130.73	8	130.38	129.00	-2.4	10,841	-0.02%
2021/12/01	5	125.00	3	123.33	125.50	2	10,958	0.02%
2021/11/30	0	0.00	0	124.00	124.50	0	11,025	0.00%
2021/11/29	2	116.50	3	122.00	120.50	-1	11,128	-0.01%
2021/11/26	1	123.94	0	0.00	120.50	1	11,412	0.01%
2021/11/25	0	0.00	0.1	131.54	127.00	-0.1	11,529	0.00%
2021/11/24	2.2	131.90	0	0.00	127.00	2.2	11,797	0.02%
2021/11/23	1	137.41	2	132.00	131.50	-1	11,998	-0.01%
2021/11/22	9	137.45	10	140.45	136.50	-1	12,312	-0.01%
2021/11/19	123	146.78	128	146.52	140.00	-5	12,403	-0.04%	大買/大賣/
2021/11/18	23	143.26	29	146.66	140.50	-6	12,142	-0.05%
2021/11/17	8	140.44	64	140.18	146.00	-56	11,811	-0.47%
2021/11/16	40	133.90	19	137.63	133.00	21	11,601	0.18%
2021/11/15	64	138.40	53	137.69	136.50	11	11,555	0.10%
2021/11/12	38	135.26	10	134.95	135.50	28	11,433	0.24%
2021/11/11	21	131.38	10	132.25	130.00	11	11,328	0.10%
2021/11/10	15.1	134.20	16	132.53	133.50	-0.9	11,322	-0.01%
2021/11/09	15	137.33	20	136.88	131.50	-5	11,337	-0.04%
2021/11/08	5	135.00	0	0.00	133.00	5	11,167	0.04%
2021/11/05	4	134.38	3	132.67	132.00	1	11,161	0.01%
2021/11/04	4	135.50	3	133.83	131.50	1	11,251	0.01%
2021/11/03	14	134.29	25	135.70	134.50	-11	11,166	-0.10%
2021/11/02	26	138.96	38	143.95	136.00	-12	11,109	-0.11%
2021/11/01	167	137.98	156	135.39	144.00	11	10,651	0.10%	大買/大賣/
2021/10/29	53	134.45	64	134.19	131.00	-11	10,290	-0.11%
2021/10/28	16	133.94	12	137.63	130.00	4	10,005	0.04%
2021/10/27	67	138.05	63	138.83	134.50	4	9,699	0.04%
2021/10/26	36	136.36	84	138.36	134.50	-48	9,469	-0.51%
2021/10/25	133	139.27	125	138.42	137.00	8	8,971	0.09%	大買/大賣/
2021/10/22	131	129.63	153	128.55	134.00	-22	8,461	-0.26%	大買/大賣/
2021/10/21	80	123.71	18	120.08	122.00	62	7,869	0.79%
2021/10/20	21	121.07	30	120.90	118.00	-9	7,514	-0.12%
2021/10/18	19	111.71	19	110.13	112.00	0	7,079	0.00%
2021/10/15	27	111.07	29	109.62	112.00	-2	6,992	-0.03%
2021/10/14	37	117.54	11	118.59	109.50	26	6,722	0.39%
2021/10/13	32	118.80	28	114.75	121.50	4	6,313	0.06%
2021/10/12	35	116.91	53	115.49	110.50	-18	5,951	-0.30%
2021/10/08	22	111.00	8	109.38	109.00	14	5,702	0.25%
2021/10/06	33	100.63	29	104.83	99.90	4	5,618	0.07%
2021/10/05	10	103.75	10	105.50	106.00	0	5,635	0.00%
2021/10/04	25	103.20	24	107.58	102.50	1	5,575	0.02%
2021/10/01	9	106.06	12	107.67	106.00	-3	5,494	-0.05%
2021/09/30	5	111.00	4	107.38	112.00	1	5,447	0.02%
2021/09/29	11	106.50	8	110.38	107.00	3	5,394	0.06%
2021/09/28	35	114.86	36	114.63	114.50	-1	5,326	-0.02%
2021/09/27	5	110.20	5	111.70	110.50	0	5,060	0.00%
2021/09/24	7	106.07	8	107.69	105.00	-1	4,970	-0.02%
2021/09/23	31	104.89	29	109.14	105.00	2	4,911	0.04%
2021/09/22	1	104.50	6	105.92	106.50	-5	4,779	-0.10%
2021/09/17	0	0.00	8	96.55	97.10	-8	4,789	-0.17%
2021/09/15	2	99.25	0.5	99.00	98.00	1.5	4,784	0.03%
2021/09/14	4	101.63	2	101.75	101.50	2	4,744	0.04%
2021/09/13	1	102.50	4	105.00	106.00	-3	4,713	-0.06%
2021/09/10	13	103.04	8	102.81	103.50	5	4,656	0.11%
2021/09/09	19	108.13	15	107.73	109.00	4	4,558	0.09%
2021/09/08	0	0.00	3	112.00	107.50	-3	4,446	-0.07%
2021/09/07	25	110.60	26	114.58	112.50	-1	4,405	-0.02%
2021/09/06	3	114.83	20	114.53	119.00	-17	4,258	-0.40%
2021/09/03	24	111.54	26	113.67	111.50	-2	4,109	-0.05%
2021/09/02	25	115.10	20	116.68	116.00	5	4,009	0.12%
2021/09/01	31	118.77	21	118.31	114.00	10	3,853	0.26%
2021/08/31	13	115.65	19	117.50	121.00	-6	3,494	-0.17%
2021/08/30	5	114.12	2	117.00	115.00	3	3,323	0.09%
2021/08/27	23	112.50	19	113.37	119.00	4	2,995	0.13%
2021/08/26	17	114.85	33	113.45	116.50	-16	2,724	-0.59%
2021/08/25	31	105.89	38	102.39	106.00	-7	2,343	-0.30%
2021/08/24	7	92.91	5	91.90	96.50	2	2,190	0.09%
2021/08/23	17	88.41	0	0.00	87.80	17	2,105	0.81%
2021/08/20	0	0.00	5	86.46	86.20	-5	2,092	-0.24%
2021/08/19	5	89.50	0	0.00	90.10	5	2,048	0.24%
2021/08/18	5	90.78	0	0.00	91.10	5	2,022	0.25%
2021/08/17	7	90.47	10	88.48	85.80	-3	1,996	-0.15%
2021/08/16	34	87.31	34	90.10	87.50	0	1,954	0.00%
2021/08/13	8	93.38	8	93.63	93.00	0	1,859	0.00%
2021/08/12	11	93.79	11	90.65	86.80	0	1,742	0.00%
2021/08/11	9	95.87	11	93.99	94.60	-2	1,670	-0.12%
2021/08/10	23	96.13	26	97.47	97.20	-3	1,586	-0.19%
2021/08/09	37	93.24	35	93.23	93.30	2	1,432	0.14%
2021/08/06	2	93.60	10	92.50	94.00	-8	1,396	-0.57%
2021/08/05	0.5	91.00	0	0.00	90.50	0.5	1,349	0.04%
2021/08/04	24	88.88	29	90.01	88.80	-5	1,345	-0.37%
2021/08/03	4	89.28	5	88.00	89.10	-1	1,317	-0.08%
2021/07/30	0	0.00	1	85.10	84.20	-1	1,323	-0.08%
2021/07/28	0	0.00	10	82.25	82.00	-10	1,297	-0.77%
2021/07/27	4	83.40	10	81.80	81.50	-6	1,318	-0.45%
2021/07/21	1	78.50	0	0.00	77.10	1	1,359	0.07%
2021/07/20	1	79.70	0	0.00	78.90	1	1,376	0.07%
2021/07/15	1	82.20	3	83.20	82.20	-2	1,461	-0.14%
2021/07/14	0	0.00	1	82.60	82.10	-1	1,500	-0.07%
2021/07/13	26	88.77	4	91.23	88.20	22	1,505	1.46%
2021/07/12	3	91.70	52	93.70	98.00	-49	1,470	-3.33%
2021/07/09	0	0.00	35	89.11	89.40	-35	1,443	-2.42%
2021/07/07	0	0.00	8	88.49	88.40	-8	1,520	-0.53%
2021/07/06	15	91.28	0	0.00	89.90	15	1,558	0.96%
2021/07/05	13	91.76	12	92.31	92.00	1	1,579	0.06%
2021/06/29	23	89.60	28	91.30	89.60	-5	1,854	-0.27%
2021/06/28	46	90.70	43	89.60	90.90	3	1,934	0.16%
2021/06/25	5	81.20	23	86.13	87.80	-18	1,971	-0.91%
2021/06/18	0	0.00	1	77.10	77.20	-1	2,519	-0.04%
2021/06/16	5	77.42	4	75.65	75.50	1	2,712	0.04%
2021/06/15	0	0.00	13	77.24	79.00	-13	2,767	-0.47%
2021/06/11	7	77.37	0	0.00	76.50	7	2,772	0.25%
2021/06/10	0	0.00	4	76.40	76.90	-4	2,833	-0.14%
2021/06/09	14	76.63	5	76.26	75.70	9	2,835	0.32%
2021/06/08	4	76.33	0	0.00	75.90	4	2,839	0.14%
2021/06/03	0	0.00	1	76.70	76.60	-1	2,884	-0.03%
2021/06/02	1	75.80	0	0.00	76.30	1	2,886	0.03%
2021/06/01	0	0.00	1	80.90	76.50	-1	2,916	-0.03%
2021/05/26	5	75.20	5	73.80	74.00	0	2,913	0.00%
2021/05/25	7	75.14	5	73.12	73.20	2	2,917	0.07%
2021/05/24	2	74.70	0	0.00	76.00	2	2,911	0.07%
2021/05/21	5	70.00	5	69.36	71.90	0	2,935	0.00%
2021/05/14	10	68.35	5	70.02	67.40	5	3,119	0.16%
2021/05/13	5	68.26	5	68.00	69.90	0	3,142	0.00%
2021/05/12	8	67.89	4	69.13	70.00	4	3,182	0.13%
2021/05/11	1	73.60	5	75.68	71.80	-4	3,155	-0.13%
2021/05/10	15	77.98	0	0.00	78.50	15	3,139	0.48%
2021/05/07	0	0.00	1	78.00	80.60	-1	3,147	-0.03%
2021/05/06	1	74.90	0	0.00	75.20	1	3,118	0.03%
2021/05/05	2	78.00	0	0.00	75.30	2	3,096	0.06%
2021/05/04	1	77.60	0	0.00	76.90	1	3,089	0.03%
2021/05/03	2	79.70	0	0.00	79.70	2	3,051	0.07%
2021/04/29	0	0.00	1	87.40	85.20	-1	3,031	-0.03%
2021/04/28	1	86.00	11	87.51	87.30	-10	3,019	-0.33%
2021/04/27	0	0.00	8	85.46	85.10	-8	2,994	-0.27%
2021/04/26	8	87.63	1	88.40	87.10	7	2,977	0.24%
2021/04/23	1	85.70	5	84.30	86.20	-4	2,953	-0.14%
2021/04/22	0	0.00	6	87.47	84.10	-6	2,935	-0.20%
2021/04/21	1	90.40	0	0.00	89.50	1	2,892	0.03%
2021/04/20	8	91.60	10	88.72	91.60	-2	2,845	-0.07%
2021/04/19	11	89.10	13	88.71	88.60	-2	2,794	-0.07%
2021/04/16	9	89.73	1	90.30	89.40	8	2,749	0.29%
2021/04/14	11	82.20	9	85.40	83.00	2	2,660	0.08%
2021/04/13	1	88.50	0	0.00	85.50	1	2,604	0.04%
2021/04/12	2	85.50	2	91.90	85.50	0	2,574	0.00%
2021/04/09	7	92.00	0	0.00	87.70	7	2,535	0.28%
2021/04/08	6	94.67	37	93.91	90.10	-31	2,495	-1.24%
2021/04/07	37	92.41	1	91.00	92.60	36	2,394	1.50%
2021/04/06	4	87.58	3	88.60	86.70	1	2,328	0.04%
2021/04/01	21	91.49	2.2	92.92	89.60	18.8	2,270	0.83%
2021/03/31	7	85.31	20	86.23	87.30	-13	2,131	-0.61%
2021/03/30	16	85.26	28	84.09	84.00	-12	1,987	-0.60%
2021/03/29	10	79.20	25	80.00	80.00	-15	1,842	-0.81%
2021/03/26	3	78.70	26	78.05	79.80	-23	1,793	-1.28%
2021/03/25	18	78.64	3.1	77.26	77.30	14.9	1,737	0.86%
2021/03/24	10	80.80	3.2	80.98	81.40	6.8	1,664	0.41%
2021/03/23	35	91.04	66	91.75	82.70	-31	1,556	-1.99%
2021/03/22	1	90.00	27.7	86.96	91.70	-26.7	1,235	-2.16%
2021/03/19	84	82.64	31	82.64	83.40	53	1,158	4.58%
2021/03/18	50	75.45	21	75.71	75.90	29	1,032	2.81%
2021/03/17	2	69.00	1	68.50	69.00	1	959	0.10%
2021/03/16	6	69.40	20	68.81	68.20	-14	949	-1.48%
2021/03/15	4	66.20	5	65.16	65.80	-1	894	-0.11%
2021/03/12	2	65.60	0	0.00	65.50	2	888	0.23%
2021/03/11	6	67.32	2	67.15	66.40	4	883	0.45%
2021/03/10	7	65.53	27	66.56	65.70	-20	870	-2.30%
2021/03/09	16	63.21	0	0.00	63.30	16	838	1.91%
2021/03/05	31	64.54	4	64.10	62.50	27	836	3.23%
2021/03/03	7	63.06	0	0.00	63.10	7	826	0.85%
2021/02/26	0	0.00	3	66.30	64.90	-3	818	-0.37%
2021/02/25	1	65.80	15	65.00	65.20	-14	802	-1.74%
2021/02/24	1	69.70	0	0.00	66.80	1	791	0.13%
2021/02/23	1.7	68.85	1	68.70	68.00	0.7	768	0.09%
2021/02/22	16	66.96	0	0.00	70.90	16	731	2.19%
2021/02/19	5	61.66	5	64.54	65.70	0	630	0.00%
2021/02/17	0	0.00	6	55.80	55.00	-6	542	-1.11%
2021/02/05	2	58.30	0	0.00	57.50	2	597	0.33%
2021/02/04	8	58.69	0	0.00	59.10	8	606	1.32%
2021/02/03	6	57.32	31	59.31	59.60	-25	567	-4.40%
2021/01/29	1	55.80	1	57.00	54.40	0	504	0.00%
2021/01/28	3	53.40	0	0.00	53.30	3	484	0.62%
2021/01/27	23	54.01	0	0.00	54.00	23	484	4.75%
2021/01/26	3	54.57	0	0.00	53.80	3	487	0.62%
2021/01/18	0	0.00	5	56.56	56.60	-5	477	-1.05%
2021/01/08	5	58.40	0	0.00	58.20	5	462	1.08%
2021/01/06	0	0.00	5	58.98	58.70	-5	456	-1.09%
2021/01/05	5	60.66	4	61.53	60.40	1	451	0.22%
2021/01/04	2	62.20	6	61.58	61.30	-4	449	-0.89%
2020/12/31	0	0.00	2	60.70	60.70	-2	442	-0.45%
2020/12/29	10	60.80	0	0.00	61.00	10	437	2.29%
2020/12/28	0	0.00	5	58.22	59.20	-5	412	-1.21%
2020/12/23	5	58.20	0	0.00	57.70	5	407	1.23%
2020/12/18	9	60.63	0	0.00	60.00	9	403	2.23%
2020/12/17	6	58.95	0	0.00	58.50	6	394	1.52%
2020/12/09	0	0.00	1	59.90	60.60	-1	379	-0.26%
2020/12/03	0	0.00	6	60.67	60.30	-6	360	-1.66%
2020/12/02	5	61.70	0	0.00	61.10	5	356	1.40%
2020/11/16	0	0.00	6	61.00	59.70	-6	307	-1.95%
2020/11/13	8	62.00	2	62.05	61.60	6	300	2.00%
2020/10/14	0	0.00	1	55.00	54.60	-1	299	-0.33%
2020/08/27	0	0.00	13	59.57	59.10	-13	785	-1.66%
2020/08/18	10	60.75	3	59.50	59.50	7	820	0.85%
2020/08/14	6	60.23	0	0.00	60.50	6	824	0.73%
2020/08/11	0	0.00	0	60.10	60.10	0	829	-0.01%
2020/08/07	0	0.00	27	61.66	61.70	-27	835	-3.23%
2020/08/06	10	64.02	5	62.80	62.60	5	836	0.60%
2020/08/05	22	63.70	0	0.00	63.80	22	840	2.62%
2020/07/30	0	0.00	7	62.27	62.40	-7	940	-0.74%
2020/07/29	0	0.00	7	61.64	61.40	-7	941	-0.74%
2020/07/27	0	0.00	2	63.10	62.60	-2	940	-0.21%
2020/07/13	15	68.99	0	0.00	68.50	15	996	1.50%
2020/07/08	0	0.00	7	71.30	71.40	-7	1,038	-0.67%
2020/07/07	3	71.57	13	72.45	70.50	-10	1,027	-0.97%
2020/07/06	3	69.30	5	69.06	69.70	-2	983	-0.20%
2020/07/03	2	68.70	21	68.84	69.90	-19	969	-1.96%
2020/07/02	1	68.30	0	0.00	68.80	1	961	0.10%
2020/07/01	17	66.76	1	68.10	67.80	16	952	1.68%
2020/06/30	0	0.00	1	65.80	65.60	-1	925	-0.11%
2020/06/23	24	68.26	4	68.80	66.10	20	910	2.20%
2020/06/22	0	0.00	5	65.90	66.00	-5	885	-0.56%
2020/06/19	1	67.30	0	0.00	66.10	1	885	0.11%
2020/06/17	7	67.49	2	66.50	65.10	5	861	0.58%
2020/06/15	0	0.00	1	64.90	62.40	-1	807	-0.12%
2020/06/10	0	0.00	6	64.27	64.40	-6	852	-0.70%
2020/06/08	25	64.76	3	66.30	64.40	22	879	2.50%
2020/06/04	2	62.20	0	0.00	62.10	2	839	0.24%
2020/05/29	1	60.60	0	0.00	60.50	1	828	0.12%
2020/05/27	1	62.20	0	0.00	62.10	1	829	0.12%
2020/05/26	1	62.60	1	61.30	61.30	0	824	0.00%
2020/05/21	0	0.00	1	60.80	62.00	-1	820	-0.12%
2020/05/20	21	59.91	0	0.00	59.90	21	843	2.49%
2020/05/08	0	0.00	3	62.50	62.20	-3	866	-0.35%
2020/05/07	11	64.62	12	64.36	64.10	-1	854	-0.12%
2020/05/06	11	62.55	8	62.76	64.80	3	825	0.36%
2020/05/04	1	58.20	3	59.00	58.40	-2	784	-0.25%
2020/04/30	6	60.05	1	60.00	59.80	5	786	0.64%
2020/04/29	0	0.00	1	59.20	59.00	-1	790	-0.13%
2020/04/28	0	0.00	1	58.10	58.20	-1	783	-0.13%
2020/04/24	2	57.10	0	0.00	57.00	2	788	0.25%
2020/04/22	2	55.40	0	0.00	57.20	2	786	0.25%
2020/04/21	0	0.00	4	57.85	55.40	-4	775	-0.52%
2020/04/20	4	58.70	10	58.04	58.20	-6	769	-0.78%
2020/04/17	20	59.81	12	58.68	58.60	8	765	1.05%
2020/04/16	3	57.40	4	57.88	58.60	-1	750	-0.13%
2020/04/15	31	57.41	22	58.77	58.70	9	743	1.21%
2020/04/14	1	54.40	8	53.75	55.50	-7	696	-1.01%
2020/04/13	0	0.00	1	51.70	50.50	-1	690	-0.14%
2020/04/10	1	51.10	2	51.00	51.60	-1	699	-0.14%
2020/04/06	0	0.00	1	47.00	50.20	-1	751	-0.13%
2020/04/01	0	0.00	2	45.35	45.70	-2	865	-0.23%
2020/03/31	4	45.13	2	45.80	45.40	2	966	0.21%
2020/03/25	1	41.00	0	0.00	42.75	1	1,018	0.10%
2020/03/23	0	0.00	2	37.03	37.20	-2	1,026	-0.19%
2020/03/13	0	0.00	1	55.50	56.10	-1	1,089	-0.09%
2020/02/24	0	0.00	1	75.30	74.70	-1	1,053	-0.09%
2020/02/21	2	76.25	3	77.23	76.20	-1	1,057	-0.09%
2020/02/18	2	72.90	0	0.00	73.20	2	1,015	0.20%
2020/02/11	0	0.00	1	71.50	71.10	-1	1,024	-0.10%
2020/02/03	0	0.00	1	67.20	69.00	-1	1,058	-0.09%
2020/01/31	0	0.00	5	71.00	71.30	-5	1,051	-0.48%
2020/01/20	1	79.20	1	78.70	78.50	0	1,049	0.00%
2020/01/07	0	0.00	10	79.00	79.00	-10	1,098	-0.91%
2020/01/06	1	80.50	5	80.80	79.90	-4	1,110	-0.36%
2020/01/03	16	84.09	0	0.00	82.20	16	1,106	1.45%
2019/12/27	12	88.77	14	86.77	85.40	-2	1,050	-0.19%
2019/12/26	4	85.18	3	85.17	85.90	1	939	0.11%
2019/12/23	1	82.00	1	82.60	81.30	0	864	0.00%
2019/12/19	0	0.00	1	82.00	80.70	-1	855	-0.12%
2019/12/18	1	81.40	0	0.00	81.40	1	870	0.11%
2019/12/16	1	82.50	1	81.80	82.10	0	864	0.00%
2019/12/13	0	0.00	2	79.35	81.00	-2	841	-0.24%
2019/12/12	2	82.80	4	83.10	81.10	-2	820	-0.24%
2019/12/06	0	0.00	1	80.60	79.50	-1	761	-0.13%
2019/12/05	3	81.57	1	80.80	80.60	2	763	0.26%
2019/11/26	2	78.20	0	0.00	78.20	2	864	0.23%
2019/11/15	0	0.00	1	75.20	75.50	-1	931	-0.11%
2019/11/06	0	0.00	5	80.18	80.00	-5	1,003	-0.50%
2019/11/05	2	82.25	2	81.90	81.20	0	1,018	0.00%
2019/10/28	0	0.00	1	82.00	81.30	-1	1,108	-0.09%
2019/10/23	1	83.40	0	0.00	82.50	1	1,170	0.09%
2019/10/18	8	83.15	3	82.97	82.20	5	1,230	0.41%
2019/10/08	0	0.00	2	80.90	80.20	-2	1,372	-0.15%
2019/10/07	0	0.00	1	80.40	80.40	-1	1,426	-0.07%
2019/10/04	0	0.00	25	81.53	80.60	-25	1,437	-1.74%
2019/10/01	2	82.20	0	0.00	82.30	2	1,505	0.13%
2019/09/27	0	0.00	8	80.63	80.80	-8	1,559	-0.51%
2019/09/26	2	84.00	0	0.00	82.40	2	1,729	0.12%
2019/09/25	2	85.80	2	84.40	84.40	0	1,757	0.00%
2019/09/24	9	86.73	0	0.00	86.50	9	1,796	0.50%
2019/09/23	19	86.68	19	86.25	87.00	0	1,800	0.00%
2019/09/20	15	85.70	0	0.00	84.70	15	1,827	0.82%
2019/09/09	0	0.00	1	86.30	85.20	-1	1,980	-0.05%
2019/09/05	1	88.20	1	87.40	87.40	0	2,120	0.00%
2019/09/04	0	0.00	1	86.80	87.10	-1	2,130	-0.05%
2019/09/03	3	87.53	2	87.70	86.30	1	2,179	0.05%
2019/08/23	2	84.85	2	84.40	84.40	0	2,510	0.00%
2019/08/22	15	85.41	17	85.41	85.30	-2	2,522	-0.08%
2019/08/19	1	83.30	30	83.20	83.20	-29	2,567	-1.13%
2019/08/15	30	81.49	5	80.40	82.00	25	2,606	0.96%
2019/08/12	1	83.50	8	81.00	82.60	-7	2,694	-0.26%
2019/08/08	9	82.04	5	82.66	82.50	4	2,713	0.15%
2019/08/07	0	0.00	4	81.00	80.20	-4	2,737	-0.15%
2019/08/02	5	85.80	0	0.00	85.80	5	2,899	0.17%
2019/07/30	2	86.70	2	87.20	87.60	0	3,061	0.00%
2019/07/29	7	91.33	3	91.80	90.90	4	3,117	0.13%
2019/07/24	0	0.00	1	96.00	96.00	-1	3,256	-0.03%
2019/07/19	0	0.00	1	96.20	96.20	-1	3,392	-0.03%
2019/07/18	1	95.90	1	95.20	95.00	0	3,484	0.00%
2019/07/17	7	100.00	0	0.00	99.10	7	3,520	0.20%
2019/07/16	1	100.50	10	100.30	102.50	-9	3,537	-0.25%
2019/07/15	0	0.00	1	99.90	99.70	-1	3,569	-0.03%
2019/07/12	8	99.18	7	98.91	99.90	1	3,658	0.03%
2019/07/11	1	101.00	2	101.00	98.00	-1	3,746	-0.03%
2019/07/10	5	98.16	0	0.00	98.00	5	3,848	0.13%
2019/07/08	1	100.00	0	0.00	98.20	1	3,971	0.03%
2019/07/05	6	101.67	1	99.80	100.00	5	4,079	0.12%
2019/07/04	3	102.17	7	101.21	101.00	-4	4,273	-0.09%
2019/07/03	23	101.15	20	102.25	101.00	3	4,250	0.07%
2019/07/01	6	95.27	6	95.80	94.50	0	4,230	0.00%
2019/06/27	7	94.60	6	93.50	93.40	1	4,701	0.02%
2019/06/26	6	92.27	0	0.00	92.00	6	4,768	0.13%
2019/06/24	0	0.00	1	92.90	93.90	-1	5,059	-0.02%
2019/06/21	0	0.00	2	97.15	93.10	-2	5,233	-0.04%
2019/06/20	2	94.85	1	94.80	96.00	1	5,360	0.02%
2019/06/19	1	94.00	14	93.69	93.70	-13	5,531	-0.24%
2019/06/18	1	94.30	0	0.00	91.70	1	5,736	0.02%
2019/06/14	0	0.00	3	92.67	92.20	-3	6,285	-0.05%
2019/06/13	3	94.97	3	95.90	93.00	0	6,533	0.00%
2019/06/12	1	92.30	0	0.00	91.90	1	6,974	0.01%
2019/06/11	10	92.73	11	92.52	91.50	-1	7,475	-0.01%
2019/06/10	0	0.00	6	92.10	92.00	-6	7,718	-0.08%
2019/06/04	22	91.60	24	91.25	89.40	-2	7,829	-0.03%
2019/06/03	14	88.68	5	88.58	89.40	9	7,783	0.12%
2019/05/31	14	92.73	14	93.29	90.20	0	7,800	0.00%
2019/05/29	8	86.20	1	86.00	86.50	7	7,830	0.09%
2019/05/28	0	0.00	8	87.60	87.10	-8	7,848	-0.10%
2019/05/27	1	87.00	1	87.50	88.00	0	7,900	0.00%
2019/05/24	0	0.00	2	87.35	86.70	-2	7,979	-0.03%
2019/05/23	1	86.00	0	0.00	87.10	1	8,178	0.01%
2019/05/22	3	90.87	3	90.17	88.10	0	8,372	0.00%
2019/05/21	10	91.39	10	91.33	90.50	0	8,408	0.00%
2019/05/20	5	86.70	6	87.10	87.80	-1	8,474	-0.01%
2019/05/17	1	87.00	1	87.70	87.00	0	8,505	0.00%
2019/05/14	8	85.59	1	89.00	90.80	7	8,544	0.08%
2019/05/13	3	88.63	3	87.73	87.50	0	8,491	0.00%
2019/05/10	2	93.80	8	94.49	92.10	-6	8,443	-0.07%
2019/05/09	2	91.00	2	92.00	92.00	0	8,369	0.00%
2019/05/07	8	103.38	9	103.56	100.50	-1	8,328	-0.01%
2019/05/06	15	103.13	13	102.85	101.00	2	8,296	0.02%
2019/05/03	9	104.83	3	105.00	106.00	6	8,246	0.07%
2019/05/02	1	96.70	1	97.00	96.60	0	8,138	0.00%
2019/04/29	5	99.90	2	98.40	96.10	3	8,280	0.04%
2019/04/26	0	0.00	1	103.50	100.50	-1	8,370	-0.01%
2019/04/25	1	100.00	0	0.00	102.00	1	8,373	0.01%
2019/04/24	3	103.67	11	103.86	102.00	-8	8,327	-0.10%
2019/04/22	1	101.50	2	102.50	103.00	-1	8,220	-0.01%
2019/04/19	13	101.27	2	100.50	100.50	11	8,219	0.13%
2019/04/18	8	105.44	7	105.21	103.00	1	8,186	0.01%
2019/04/17	0	0.00	1	106.50	107.00	-1	8,114	-0.01%
2019/04/16	4	106.13	5	109.20	106.00	-1	7,996	-0.01%
2019/04/15	6	113.42	1	114.00	113.50	5	7,859	0.06%
2019/04/12	5	115.20	4	116.00	112.50	1	7,814	0.01%
2019/04/11	2	118.00	2	116.50	115.00	0	7,750	0.00%
2019/04/10	11	118.45	15	118.73	116.00	-4	7,629	-0.05%
2019/04/09	2	112.25	3	114.17	111.50	-1	7,397	-0.01%
2019/04/08	5	114.30	4	114.63	112.00	1	7,367	0.01%
2019/04/03	3	112.50	2	113.75	112.00	1	7,261	0.01%
2019/04/02	4	114.13	2	115.00	113.00	2	7,189	0.03%
2019/04/01	8	118.69	15	119.00	113.00	-7	7,057	-0.10%
2019/03/29	5	111.00	7	111.93	113.50	-2	6,663	-0.03%
2019/03/28	30	112.30	40	111.73	109.00	-10	6,621	-0.15%
2019/03/27	5	111.20	5	111.50	110.00	0	6,447	0.00%
2019/03/26	23	112.28	15	111.93	111.50	8	6,348	0.13%
2019/03/25	4	106.25	3	106.83	111.00	1	6,205	0.02%
2019/03/22	23	110.61	18	109.31	106.50	5	6,051	0.08%
2019/03/21	4	110.38	6	110.17	110.00	-2	5,912	-0.03%
2019/03/20	13	110.62	11.1	111.50	108.00	1.9	5,735	0.03%
2019/03/19	2	107.75	25	107.42	109.00	-23	5,403	-0.43%
2019/03/18	19	110.47	15	110.77	111.50	4	5,199	0.08%
2019/03/15	70.1	106.39	57	106.32	112.00	13.1	4,965	0.26%
2019/03/14	23	101.41	16	102.09	104.00	7	4,423	0.16%
2019/03/13	30	89.52	34	90.63	94.80	-4	3,957	-0.10%
2019/03/12	11	86.45	17	85.64	86.20	-6	3,691	-0.16%
2019/03/11	2	81.05	3	81.10	80.50	-1	3,570	-0.03%
2019/03/08	3	79.60	8	80.16	81.20	-5	3,698	-0.14%
2019/03/07	4	81.43	0	0.00	80.70	4	3,754	0.11%
2019/03/06	7	84.00	6	83.87	83.80	1	3,867	0.03%
2019/03/05	19	85.55	36	85.87	84.00	-17	3,883	-0.44%
2019/03/04	16	83.94	15	84.16	83.00	1	3,747	0.03%
2019/02/27	9	83.13	4	83.15	83.80	5	3,749	0.13%
2019/02/26	6	86.77	20	86.53	84.60	-14	3,799	-0.37%
2019/02/25	34	87.70	30	88.00	87.80	4	3,946	0.10%
2019/02/22	21	87.48	10	87.96	87.10	11	3,894	0.28%
2019/02/21	14	85.76	37	85.49	88.60	-23	3,674	-0.63%
2019/02/20	18	82.23	8	81.23	80.60	10	3,469	0.29%
2019/02/19	19	80.45	16	81.52	80.60	3	3,443	0.09%
2019/02/18	1	80.20	2	79.55	78.50	-1	3,378	-0.03%
2019/02/15	13	78.83	3	76.73	76.60	10	3,365	0.30%
2019/02/14	6	79.92	0	0.00	79.50	6	3,384	0.18%
2019/02/13	3	78.53	5	78.80	78.60	-2	3,387	-0.06%
2019/02/11	3	76.83	1	76.30	76.00	2	3,457	0.06%
2019/01/29	1	77.40	1	76.00	76.00	0	3,778	0.00%
2019/01/28	1	77.60	19	78.75	76.90	-18	3,823	-0.47%
2019/01/25	0	0.00	1	80.40	81.00	-1	3,895	-0.03%
2019/01/24	7	83.71	1	84.30	80.80	6	3,963	0.15%
2019/01/23	2	82.80	1	82.70	82.80	1	4,024	0.02%
2019/01/22	8	82.85	11	83.20	82.00	-3	4,070	-0.07%
2019/01/21	7	81.09	7	81.31	84.40	0	4,091	0.00%
2019/01/18	6	79.63	4	79.43	79.10	2	4,078	0.05%
2019/01/17	0	0.00	2	80.35	74.80	-2	4,118	-0.05%
2019/01/16	3	77.60	1	77.10	77.70	2	4,172	0.05%
2019/01/15	1	77.50	2	77.25	77.20	-1	4,183	-0.02%
2019/01/14	2	76.80	1	75.80	77.40	1	4,198	0.02%
2019/01/11	1	77.70	2	77.15	75.30	-1	4,223	-0.02%
2019/01/10	2	76.05	0	0.00	76.00	2	4,202	0.05%
2019/01/09	5	76.40	5	74.50	74.50	0	4,199	0.00%
2019/01/07	0	0.00	1	72.20	71.80	-1	4,253	-0.02%
2019/01/04	1	67.50	1	68.60	69.00	0	4,311	0.00%
2019/01/02	2	74.40	2	73.15	72.80	0	4,446	0.00%
2018/12/25	1	73.80	1	72.90	73.80	0	4,850	0.00%
2018/12/21	4	70.40	4	69.18	74.50	0	5,173	0.00%
2018/12/20	0	0.00	1	74.70	73.10	-1	5,203	-0.02%
2018/12/18	1	78.00	4	78.68	76.70	-3	5,319	-0.06%
2018/12/17	1	77.90	0	0.00	79.00	1	5,365	0.02%
2018/12/14	48	78.43	16	77.65	78.10	32	5,397	0.59%
2018/12/13	8	77.93	8	77.73	76.40	0	5,375	0.00%
2018/12/12	1	75.00	1	74.20	74.80	0	5,431	0.00%
2018/12/11	1	72.00	2	71.90	71.20	-1	5,489	-0.02%
2018/12/10	4	70.05	2	69.40	70.20	2	5,668	0.04%
2018/12/06	0	0.00	11	79.85	72.30	-11	5,939	-0.19%
2018/12/05	10	80.29	0	0.00	79.60	10	6,149	0.16%
2018/12/04	1	85.00	6	84.30	82.40	-5	6,228	-0.08%
2018/12/03	12	84.41	22	83.15	85.00	-10	6,234	-0.16%
2018/11/30	10	78.50	1	78.20	78.50	9	6,178	0.15%
2018/11/29	6	79.52	8	77.53	76.10	-2	6,282	-0.03%
2018/11/28	1	76.90	1	77.00	76.00	0	6,234	0.00%
2018/11/27	8	75.60	5	75.62	76.00	3	6,255	0.05%
2018/11/26	2	73.80	2	74.25	74.00	0	6,356	0.00%
2018/11/23	18	75.42	17	75.81	73.30	1	6,442	0.02%
2018/11/22	22	77.64	25	78.35	77.20	-3	6,430	-0.05%
2018/11/21	1	75.00	3	74.03	73.50	-2	6,318	-0.03%
2018/11/20	1	73.40	0	0.00	73.40	1	6,351	0.02%
2018/11/19	0	0.00	1	71.70	72.00	-1	6,423	-0.02%
2018/11/16	2	72.65	0	0.00	70.50	2	6,522	0.03%
2018/11/15	2	70.10	1	70.10	70.80	1	6,590	0.02%
2018/11/14	1	71.40	2	71.85	69.50	-1	6,826	-0.01%
2018/11/13	3	66.20	1	67.80	72.00	2	6,956	0.03%
2018/11/12	0	0.00	3	70.27	69.50	-3	6,995	-0.04%
2018/11/09	1	72.30	1	72.10	72.50	0	7,088	0.00%
2018/11/08	3	75.07	12	76.25	72.80	-9	7,161	-0.13%
2018/11/07	19	73.35	19	73.92	74.70	0	7,267	0.00%
2018/11/06	9	76.19	7	71.40	69.60	2	7,287	0.03%
2018/11/05	10	73.42	2	73.10	73.40	8	7,441	0.11%
2018/11/02	18	71.78	30	72.80	72.00	-12	7,499	-0.16%
2018/11/01	3	65.80	5	66.88	69.50	-2	7,554	-0.03%
2018/10/31	15	61.59	19	62.19	63.40	-4	7,596	-0.05%
2018/10/30	14	60.06	14	60.59	57.90	0	7,697	0.00%
2018/10/29	11	63.62	10	63.74	63.50	1	7,837	0.01%
2018/10/26	12	65.92	14	66.81	63.30	-2	8,206	-0.02%
2018/10/25	28	69.82	28	71.47	67.90	0	8,531	0.00%
2018/10/24	12	73.57	5	75.40	75.40	7	8,579	0.08%
2018/10/23	0	0.00	1	71.00	68.60	-1	8,644	-0.01%
2018/10/22	1	71.60	1	72.00	72.00	0	8,802	0.00%
2018/10/19	0	0.00	7	70.76	71.60	-7	8,932	-0.08%
2018/10/18	3	71.83	2	71.50	69.90	1	9,187	0.01%
2018/10/17	5	72.40	4	72.00	71.40	1	9,518	0.01%
2018/10/16	12	70.93	5	70.94	69.60	7	9,898	0.07%
2018/10/15	14	68.69	5	69.94	69.80	9	10,137	0.09%
2018/10/12	14	69.54	10	68.70	68.70	4	10,230	0.04%
2018/10/11	2	67.55	13	66.98	66.60	-11	10,222	-0.11%
2018/10/09	11	75.90	8	73.50	73.90	3	10,225	0.03%
2018/10/08	2	75.70	5	75.94	77.00	-3	10,214	-0.03%
2018/10/05	10	77.20	12	78.25	75.50	-2	10,248	-0.02%
2018/10/04	6	80.82	5	80.88	83.20	1	10,302	0.01%
2018/10/03	1	82.80	1	83.10	80.60	0	10,476	0.00%
2018/10/02	0	0.00	1	90.90	87.80	-1	10,553	-0.01%
2018/10/01	6	90.30	5	89.80	89.80	1	10,536	0.01%
2018/09/28	6	92.95	20	92.07	89.80	-14	10,706	-0.13%
2018/09/27	3	89.13	3	89.10	87.70	0	10,688	0.00%
2018/09/26	1	89.40	1	89.00	87.00	0	10,763	0.00%
2018/09/25	5	87.82	3	89.30	90.10	2	10,814	0.02%
2018/09/21	0	0.00	10	86.00	87.10	-10	10,870	-0.09%
2018/09/20	0	0.00	12	84.78	84.40	-12	10,978	-0.11%
2018/09/19	0	0.00	6	84.48	84.10	-6	11,146	-0.05%
2018/09/18	6	86.28	17	86.11	85.10	-11	11,141	-0.10%
2018/09/17	27	88.27	15	88.39	87.70	12	11,068	0.11%
2018/09/14	15	85.67	24	88.10	88.40	-9	11,037	-0.08%
2018/09/13	20	87.83	21	86.30	82.50	-1	10,923	-0.01%
2018/09/12	10	89.16	12	89.38	88.90	-2	10,862	-0.02%
2018/09/11	62	93.96	47	90.63	89.10	15	10,730	0.14%
2018/09/10	15	99.69	6	100.22	99.00	9	10,501	0.09%
2018/09/07	2	103.50	1	103.50	103.50	1	10,436	0.01%
2018/09/06	2	104.50	5	102.70	107.00	-3	10,422	-0.03%
2018/09/05	29	106.24	17	104.59	103.50	12	10,416	0.12%
2018/09/04	6	110.58	4	111.00	110.00	2	10,441	0.02%
2018/09/03	12	111.67	14	110.14	109.50	-2	10,495	-0.02%
2018/08/31	23	113.15	40	112.83	113.50	-17	10,709	-0.16%
2018/08/30	6	118.58	8	119.50	119.00	-2	10,743	-0.02%
2018/08/29	1	115.00	2	118.25	120.00	-1	10,788	-0.01%
2018/08/28	13	117.73	7	117.29	115.00	6	10,951	0.05%
2018/08/27	18	115.00	3	116.17	116.00	15	10,990	0.14%
2018/08/24	8	111.75	8	112.44	113.00	0	11,033	0.00%
2018/08/23	14	116.25	15	115.93	114.50	-1	11,185	-0.01%
2018/08/22	20	115.45	21	114.95	116.00	-1	11,279	-0.01%
2018/08/21	34	118.00	38	116.95	114.50	-4	11,317	-0.04%
2018/08/20	22	108.84	22	110.77	115.50	0	11,226	0.00%
2018/08/17	4	110.88	2	112.00	105.00	2	11,376	0.02%
2018/08/16	6	108.50	7	109.00	110.50	-1	11,402	-0.01%
2018/08/15	20	107.88	15	108.57	109.00	5	11,320	0.04%
2018/08/14	26	110.62	26	111.40	111.50	0	11,342	0.00%
2018/08/13	3	119.33	5	117.10	113.50	-2	11,345	-0.02%
2018/08/10	25	130.30	36	129.11	126.00	-11	11,420	-0.10%
2018/08/09	33	125.77	12	127.46	129.00	21	11,345	0.19%
2018/08/08	16	128.31	22	127.39	126.00	-6	11,396	-0.05%
2018/08/07	23	126.26	16	125.41	125.00	7	11,266	0.06%
2018/08/06	22	122.59	18	122.92	128.00	4	11,337	0.04%
2018/08/03	24	125.73	26	124.50	122.50	-2	11,207	-0.02%
2018/08/02	61	121.88	64	121.21	127.00	-3	10,984	-0.03%
2018/08/01	87	138.75	84	136.24	123.00	3	10,537	0.03%
2018/07/31	47	130.14	55	132.50	136.50	-8	10,083	-0.08%
2018/07/30	29	126.52	33	124.79	124.50	-4	9,853	-0.04%
2018/07/27	35	133.50	26	133.65	131.50	9	9,674	0.09%
2018/07/26	20	133.40	25	133.22	131.00	-5	9,492	-0.05%
2018/07/25	27	134.52	29	135.50	134.50	-2	9,336	-0.02%
2018/07/24	67	131.17	43	131.95	132.00	24	9,032	0.27%
2018/07/23	22	124.02	26	128.17	133.00	-4	8,691	-0.05%
2018/07/20	20	118.00	24	117.94	121.00	-4	8,312	-0.05%
2018/07/19	1	104.50	107	109.89	110.00	-106	8,035	-1.32%	大賣/鉅額交易
2018/07/18	6	103.00	1	101.50	100.00	5	7,940	0.06%
2018/07/17	2	105.25	6	105.17	104.00	-4	7,919	-0.05%
2018/07/16	3	110.00	4	109.63	105.50	-1	7,930	-0.01%
2018/07/13	14	112.25	39	114.14	111.00	-25	7,854	-0.32%
2018/07/12	28	113.79	31	112.81	112.50	-3	7,801	-0.04%
2018/07/11	20	110.78	29	111.48	110.50	-9	7,706	-0.12%
2018/07/10	23	107.28	18	109.11	110.50	5	7,546	0.07%
2018/07/09	4	101.63	5	99.70	100.50	-1	7,448	-0.01%
2018/07/06	33	100.49	27	99.50	102.50	6	7,620	0.08%
2018/07/05	6	101.75	3	103.50	97.00	3	7,452	0.04%
2018/07/04	4	103.25	5	100.30	102.50	-1	7,272	-0.01%
2018/07/03	6	108.83	4	104.38	101.50	2	7,102	0.03%
2018/07/02	15	110.90	20	111.78	112.50	-5	6,998	-0.07%
2018/06/29	14	107.68	10	108.75	108.50	4	6,864	0.06%
2018/06/28	176	115.74	26	112.37	107.50	150	6,672	2.25%	大買/鉅額交易
2018/06/27	2	121.25	2	118.50	119.00	0	6,470	0.00%
2018/06/26	0	0.00	1	122.00	124.00	-1	6,504	-0.02%
2018/06/25	3	118.33	7	117.07	120.00	-4	6,484	-0.06%
2018/06/22	10	129.50	5	124.00	121.50	5	6,450	0.08%
2018/06/21	3	136.83	2	147.50	134.50	1	6,383	0.02%
2018/06/20	1	144.00	6	143.25	142.00	-5	6,308	-0.08%
2018/06/19	0	0.00	10	138.70	143.00	-10	6,265	-0.16%
2018/06/15	6	155.00	34	159.71	144.50	-28	6,276	-0.45%
2018/06/14	4	158.25	4	158.50	160.50	0	6,241	0.00%
2018/06/13	13	162.08	10	161.60	159.00	3	6,194	0.05%
2018/06/12	166	160.72	153	160.55	168.00	13	6,126	0.21%	大買/大賣/
2018/06/11	52	154.00	54	154.06	153.00	-2	5,982	-0.03%
2018/06/08	153	150.20	151	150.39	152.50	2	5,828	0.03%	大買/大賣/
2018/06/07	72	136.90	59	137.06	141.00	13	5,542	0.23%
2018/06/06	17	130.85	21	132.33	134.50	-4	5,367	-0.07%
2018/06/05	75	128.75	62	126.96	123.50	13	5,239	0.25%
2018/06/04	28	122.00	18	122.06	125.00	10	5,009	0.20%
2018/06/01	10	115.85	8	114.81	114.00	2	4,878	0.04%
2018/05/31	20	119.28	44	121.97	115.00	-24	4,758	-0.50%
2018/05/30	15	109.13	9	110.44	115.50	6	4,525	0.13%
2018/05/29	33	110.79	20	106.15	105.00	13	4,326	0.30%
2018/05/28	14	107.11	13	107.31	108.50	1	4,203	0.02%
2018/05/25	23	103.78	53	103.15	102.00	-30	4,126	-0.73%
2018/05/24	27	95.78	16	94.93	98.10	11	3,815	0.29%
2018/05/23	25	89.52	29	89.34	89.20	-4	3,716	-0.11%
2018/05/22	31	89.93	36	89.93	90.90	-5	3,664	-0.14%
2018/05/21	56	88.44	73	88.24	89.50	-17	3,557	-0.48%
2018/05/18	65	82.76	44	83.99	86.50	21	3,371	0.62%
2018/05/17	33	80.76	58	80.19	78.70	-25	3,142	-0.80%
2018/05/16	25	73.61	23	75.23	76.50	2	2,915	0.07%
2018/05/15	11	70.75	11	71.34	69.60	0	2,781	0.00%
2018/05/14	38	68.18	44	68.58	71.00	-6	2,777	-0.22%
2018/05/11	22	63.96	14	63.99	65.10	8	2,619	0.31%
2018/05/10	0	0.00	1	60.20	59.20	-1	2,569	-0.04%
2018/05/03	0	0.00	2	58.00	58.00	-2	3,096	-0.06%
2018/05/02	2	59.15	3	59.40	58.70	-1	3,371	-0.03%
2018/04/30	0	0.00	6	58.42	59.50	-6	3,473	-0.17%
2018/04/27	0	0.00	10	58.40	59.90	-10	3,483	-0.29%
2018/04/26	10	60.62	6	61.15	58.10	4	3,536	0.11%
2018/04/25	0	0.00	4	62.50	62.70	-4	3,494	-0.11%
2018/04/24	14	62.37	11	63.05	62.40	3	3,476	0.09%
2018/04/23	6	64.48	10	65.55	62.60	-4	3,429	-0.12%
2018/04/20	43	68.09	47	66.62	65.50	-4	3,379	-0.12%
2018/04/19	10	64.96	16	65.13	66.00	-6	3,301	-0.18%
2018/04/18	5	64.52	3	65.57	64.60	2	3,285	0.06%
2018/04/17	13	69.05	19	68.24	65.20	-6	3,240	-0.19%
2018/04/16	21	70.80	16	69.21	68.30	5	3,167	0.16%
2018/04/13	19	67.76	15	67.95	68.80	4	3,051	0.13%
2018/04/12	27	70.66	12	70.78	67.60	15	2,929	0.51%
2018/04/11	1	67.30	1	67.30	67.30	0	2,688	0.00%
2018/04/10	2	61.45	5	61.38	61.20	-3	2,661	-0.11%
2018/04/09	2	60.75	0	0.00	60.30	2	2,649	0.08%
2018/04/03	1	60.60	0	0.00	61.30	1	2,653	0.04%
2018/04/02	1	61.30	0	0.00	61.30	1	2,645	0.04%
2018/03/31	2	60.90	0	0.00	61.30	2	2,648	0.08%
2018/03/30	5	61.46	4	61.23	60.60	1	2,650	0.04%
2018/03/29	6	63.23	7	62.97	61.40	-1	2,640	-0.04%
2018/03/28	4	63.50	1	62.40	62.60	3	2,574	0.12%
2018/03/27	3	62.63	4	61.93	62.10	-1	2,554	-0.04%
2018/03/26	1	60.30	0	0.00	60.60	1	2,532	0.04%
2018/03/23	3	59.60	0	0.00	59.60	3	2,529	0.12%
2018/03/22	0	0.00	2	62.70	61.20	-2	2,518	-0.08%
2018/03/21	3	62.97	6	63.93	62.30	-3	2,510	-0.12%
2018/03/20	4	60.20	0	0.00	60.10	4	2,465	0.16%
2018/03/15	0	0.00	9	62.80	62.10	-9	2,538	-0.35%
2018/03/13	2	61.70	0	0.00	61.40	2	2,564	0.08%
2018/03/09	2	62.65	2	61.00	60.80	0	2,616	0.00%
2018/03/02	1	61.70	0	0.00	62.10	1	2,612	0.04%
2018/03/01	0	0.00	10	63.55	63.10	-10	2,609	-0.38%
2018/02/27	12	65.75	3	64.00	63.90	9	2,604	0.35%
2018/02/09	0	0.00	19	53.65	57.00	-19	2,874	-0.66%
2018/02/07	3	59.37	2	60.10	58.90	1	2,849	0.04%
2018/02/06	2	57.60	12	57.20	56.20	-10	2,850	-0.35%
2018/02/05	0	0.00	8	60.69	62.40	-8	2,829	-0.28%
2018/02/02	11	64.64	14	64.87	63.90	-3	2,885	-0.10%
2018/02/01	52	67.55	67	66.11	65.20	-15	2,905	-0.52%
2018/01/31	7	64.13	77	63.81	64.00	-70	2,831	-2.47%
2018/01/30	20	63.88	31	63.55	63.90	-11	2,848	-0.39%
2018/01/29	41	66.75	141	66.56	65.00	-100	2,815	-3.55%	大賣/
2018/01/26	44	63.53	16	63.08	63.00	28	2,670	1.05%
2018/01/25	347	62.72	129	62.78	62.50	218	2,600	8.38%	大買/大賣/鉅額交易
2018/01/24	4	58.00	10	58.47	58.80	-6	2,372	-0.25%
2018/01/23	1	53.90	0	0.00	53.50	1	2,310	0.04%
2018/01/22	6	53.85	5	53.70	55.70	1	2,337	0.04%
2018/01/12	2	51.00	0	0.00	50.30	2	2,472	0.08%
2018/01/03	0	0.00	1	52.00	50.60	-1	2,832	-0.04%
2018/01/02	1	51.40	1	50.80	51.10	0	2,852	0.00%