揚明光 (3504)-日盛券商分點個股進出

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	3	89.53	0	0.00	88.40	3	1,374	0.22%
2023/04/06	0	0.00	1	87.10	88.70	-1	1,374	-0.07%
2023/03/30	1	89.50	21	88.95	88.30	-20	1,374	-1.46%
2023/03/27	8	87.50	1	87.70	87.70	7	1,362	0.51%
2023/03/22	0	0.00	2	86.80	86.80	-2	1,414	-0.14%
2023/03/17	0	0.00	5	84.50	84.50	-5	1,456	-0.34%
2023/03/16	1	84.00	2	83.85	84.40	-1	1,473	-0.07%
2023/03/15	0	0.00	1	86.80	86.00	-1	1,493	-0.07%
2023/03/14	1	87.00	0	0.00	86.40	1	1,518	0.07%
2023/03/13	6	87.02	0	0.00	86.80	6	1,539	0.39%
2023/03/10	0.1	85.55	11	86.73	86.00	-10.9	1,587	-0.68%
2023/03/09	0	0.00	1.2	88.63	88.60	-1.2	1,644	-0.07%
2023/03/08	0	0.00	1	90.00	89.20	-1	1,787	-0.06%
2023/03/07	11	92.00	4	92.05	90.70	7	1,786	0.39%
2023/03/06	17	91.01	5	91.44	91.40	12	1,701	0.71%
2023/03/03	11	86.59	3	86.30	85.80	8	1,584	0.50%
2023/03/02	1	83.50	0	0.00	84.10	1	1,622	0.06%
2023/02/24	2	83.50	2	82.90	83.10	0	1,720	0.00%
2023/02/22	2	85.30	1	85.40	84.20	1	1,793	0.06%
2023/02/21	2	87.05	5	86.00	87.60	-3	1,967	-0.15%
2023/02/20	2	85.00	0	0.00	85.00	2	2,001	0.10%
2023/02/15	5	82.30	6	82.30	82.30	-1	2,244	-0.04%
2023/02/14	3	83.60	2	84.75	83.40	1	2,429	0.04%
2023/02/13	1	83.00	0	0.00	83.60	1	2,464	0.04%
2023/02/10	1	85.50	1	87.10	85.50	0	2,520	0.00%
2023/02/09	0	0.00	1	88.30	87.90	-1	2,536	-0.04%
2023/02/08	1	87.40	1	88.60	87.10	0	2,607	0.00%
2023/02/07	2	87.80	0	0.00	87.40	2	2,721	0.07%
2023/02/02	3	90.10	0	0.00	89.90	3	2,833	0.11%
2023/01/30	0	0.00	1	83.00	83.10	-1	2,732	-0.04%
2023/01/16	0	0.00	10.1	82.00	82.20	-10.1	2,763	-0.37%
2023/01/13	10	80.47	0	0.00	81.70	10	2,786	0.36%
2023/01/09	0.1	83.60	0	0.00	83.20	0.1	2,845	0.00%
2023/01/06	1	82.60	2	83.90	84.40	-1	2,872	-0.03%
2023/01/05	2	83.35	31	83.60	83.50	-29	2,894	-1.00%
2023/01/04	1	82.80	0.4	81.00	81.70	0.6	2,893	0.02%
2023/01/03	0.1	76.50	0	0.00	78.50	0.1	2,890	0.00%
2022/12/29	0.1	75.90	0	0.00	76.30	0.1	2,932	0.00%
2022/12/28	0	0.00	6	76.27	75.90	-6	2,974	-0.20%
2022/12/27	6	79.20	0	0.00	77.90	6	3,011	0.20%
2022/12/26	10	77.70	18	78.13	78.30	-8	3,037	-0.26%
2022/12/22	0.1	77.10	0	0.00	76.90	0.1	3,141	0.00%
2022/12/21	8	76.59	0	0.00	76.40	8	3,252	0.25%
2022/12/16	1	80.90	0	0.00	80.20	1	3,476	0.03%
2022/12/15	0	0.00	2	82.90	82.90	-2	3,533	-0.06%
2022/12/13	1	84.60	3	82.90	82.30	-2	3,591	-0.06%
2022/12/07	2	88.40	0	0.00	86.40	2	3,919	0.05%
2022/12/06	1	91.50	2	89.60	89.20	-1	3,986	-0.03%
2022/12/05	0	0.00	2	93.10	92.40	-2	4,155	-0.05%
2022/12/02	1	93.50	3.2	95.12	93.50	-2.2	4,317	-0.05%
2022/12/01	4	94.05	1	93.20	92.70	3	4,479	0.07%
2022/11/30	17	93.71	18.2	93.32	93.20	-1.2	5,041	-0.02%
2022/11/28	1	90.00	6	89.82	90.70	-5	5,776	-0.09%
2022/11/25	5	89.30	1	90.40	89.30	4	6,040	0.07%
2022/11/24	2	90.60	9	90.99	90.30	-7	6,369	-0.11%
2022/11/23	14	90.58	14	91.24	89.60	0	6,451	0.00%
2022/11/22	1	90.00	6	90.17	90.00	-5	6,420	-0.08%
2022/11/21	8	91.93	8	90.98	90.70	0	6,462	0.00%
2022/11/18	5	91.60	0	0.00	92.70	5	6,472	0.08%
2022/11/17	13	94.27	9.1	93.69	93.40	3.9	6,465	0.06%
2022/11/16	23	90.46	37	90.30	90.80	-14	6,363	-0.22%
2022/11/15	9	92.53	5	91.10	91.10	4	6,365	0.06%
2022/11/14	1	89.80	5	93.40	93.40	-4	6,388	-0.06%
2022/11/11	18.2	93.22	52	90.92	90.10	-33.8	6,465	-0.52%
2022/11/10	4	93.78	4	91.30	90.30	0	6,599	0.00%
2022/11/09	9	85.57	9	87.27	87.30	0	6,549	0.00%
2022/11/08	4	86.30	4.2	87.39	84.20	-0.2	6,632	0.00%
2022/11/07	52	84.08	11	83.95	83.60	41	6,695	0.61%
2022/11/04	11	83.85	10	84.21	84.00	1	6,960	0.01%
2022/11/03	3	82.83	3	82.73	83.60	0	7,148	0.00%
2022/11/01	6	74.88	1	75.90	75.60	5	7,246	0.07%
2022/10/31	2	75.30	2	75.80	74.30	0	7,570	0.00%
2022/10/28	0	0.00	7	69.90	69.90	-7	8,134	-0.09%
2022/10/27	10	71.86	10	73.38	73.40	0	8,544	0.00%
2022/10/21	6	72.02	8	72.21	71.20	-2	8,924	-0.02%
2022/10/20	6	74.43	45	73.80	73.80	-39	9,153	-0.43%
2022/10/19	5	77.30	5	75.80	75.80	0	9,386	0.00%
2022/10/18	5	77.60	10	76.70	76.70	-5	9,489	-0.05%
2022/10/17	1	73.60	1	76.40	77.30	0	9,862	0.00%
2022/10/14	4	77.75	4	78.30	77.30	0	10,055	0.00%
2022/10/13	11	79.54	14	74.66	74.30	-3	10,176	-0.03%
2022/10/12	8	79.50	8	79.00	79.00	0	10,400	0.00%
2022/10/11	0	0.00	2	79.50	79.40	-2	10,525	-0.02%
2022/10/07	6	87.55	6	86.18	86.00	0	10,988	0.00%
2022/10/06	12	88.38	12	87.60	87.60	0	11,626	0.00%
2022/10/05	39	88.82	39	87.74	87.20	0	11,760	0.00%
2022/10/04	22	87.40	22	88.52	88.60	0	11,954	0.00%
2022/10/03	10	85.76	10	85.26	85.30	0	12,371	0.00%
2022/09/30	18	85.45	20	84.91	86.70	-2	12,701	-0.02%
2022/09/29	8.1	88.12	9	85.68	85.70	-0.9	12,801	-0.01%
2022/09/28	9	89.12	10	87.70	86.80	-1	12,842	-0.01%
2022/09/27	17	93.19	17	93.61	93.50	0	12,884	0.00%
2022/09/26	4	96.55	2	99.10	93.00	2	12,863	0.02%
2022/09/23	9.3	103.33	11	102.18	101.00	-1.7	12,819	-0.01%
2022/09/22	7	106.07	8	105.31	107.00	-1	12,765	-0.01%
2022/09/21	4	104.38	3	105.00	105.50	1	12,741	0.01%
2022/09/20	7	102.50	7	103.29	103.00	0	12,779	0.00%
2022/09/19	3	102.33	2	104.00	102.00	1	12,889	0.01%
2022/09/16	7	102.86	6	103.33	105.00	1	12,902	0.01%
2022/09/15	11.1	106.45	7.1	106.38	104.00	4	12,852	0.03%
2022/09/14	8	104.69	8	104.00	107.00	0	12,746	0.00%
2022/09/13	3	105.83	10	105.05	104.00	-7	12,603	-0.06%
2022/09/12	20.1	106.65	22	107.23	107.00	-2	12,537	-0.02%
2022/09/08	25	103.22	24	106.44	103.00	1	12,372	0.01%
2022/09/07	19.1	104.93	12	106.29	104.50	7.1	12,251	0.06%
2022/09/06	48.1	112.93	48.1	113.40	106.50	-0.1	12,153	0.00%
2022/09/05	63	109.82	60	111.61	109.00	3	11,556	0.03%
2022/09/02	83.2	113.69	67	113.62	114.00	16.2	11,627	0.14%
2022/09/01	14	107.34	21	105.88	110.50	-7	10,967	-0.06%
2022/08/31	40	101.26	29	101.45	100.50	11	10,677	0.10%
2022/08/30	9	96.41	17	96.42	98.60	-8	10,344	-0.08%
2022/08/29	3	89.13	3	89.63	89.70	0	10,179	0.00%
2022/08/26	3	93.37	4.3	94.14	94.60	-1.3	10,138	-0.01%
2022/08/25	2	92.65	2	93.65	92.50	0	10,067	0.00%
2022/08/24	7	93.06	2	93.35	92.50	5	10,039	0.05%
2022/08/23	13	93.48	10	94.09	92.30	3	9,988	0.03%
2022/08/22	8.2	97.08	5	95.98	95.10	3.2	9,894	0.03%
2022/08/19	11	100.24	11	101.41	99.50	0	9,808	0.00%
2022/08/18	9.1	100.56	13	100.36	100.00	-3.9	9,686	-0.04%
2022/08/17	30	102.45	33	101.10	102.50	-3	9,540	-0.03%
2022/08/16	21	99.93	78	100.14	97.70	-57	9,312	-0.61%
2022/08/15	83	97.83	24	96.72	98.40	59	9,172	0.64%
2022/08/12	16	98.13	16	98.09	97.70	0	9,051	0.00%
2022/08/11	45	102.54	39.6	101.26	99.70	5.4	8,925	0.06%
2022/08/10	32.6	100.36	35	100.05	99.00	-2.4	8,635	-0.03%
2022/08/09	4	96.70	6	97.13	97.00	-2	8,374	-0.02%
2022/08/08	12	97.08	5	98.58	98.00	7	8,262	0.08%
2022/08/05	33	100.58	41	101.34	100.00	-8	8,076	-0.10%
2022/08/04	158	98.22	150	98.26	100.50	8	7,732	0.10%	大買/大賣/
2022/08/03	53	96.30	94	97.90	96.50	-41	7,113	-0.58%
2022/08/02	153	93.14	4	92.20	93.00	149	6,686	2.23%	大買/鉅額交易
2022/08/01	1	93.50	1	93.20	93.20	0	6,616	0.00%
2022/07/29	4	93.75	2	93.25	94.00	2	6,544	0.03%
2022/07/28	26	91.57	28	91.68	91.90	-2	6,424	-0.03%
2022/07/27	87	90.59	88	91.05	92.00	-1	6,259	-0.02%
2022/07/26	11	92.82	37	89.34	87.20	-26	6,006	-0.43%
2022/07/25	12	96.25	15	95.87	96.80	-3	5,768	-0.05%
2022/07/22	22	99.69	24	98.76	95.50	-2	5,647	-0.04%
2022/07/21	57	95.57	112	95.25	95.80	-55	5,257	-1.05%	大賣/
2022/07/20	73	93.68	12	95.14	94.20	61	5,045	1.21%
2022/07/19	34	96.83	32	95.96	94.80	2	4,900	0.04%
2022/07/18	22	95.71	9	94.90	94.80	13	4,647	0.28%
2022/07/15	64	96.49	60	96.43	96.20	4	4,480	0.09%
2022/07/14	78	92.94	47	93.24	94.20	31	3,982	0.78%
2022/07/13	20	88.41	31	90.81	92.70	-11	3,320	-0.33%
2022/07/12	39	86.41	33	85.05	84.30	6	3,159	0.19%
2022/07/11	40	88.29	25	87.57	87.90	15	2,919	0.51%
2022/07/08	28	82.96	19	84.14	86.30	9	2,462	0.37%
2022/07/07	6	74.00	4	76.73	78.50	2	2,105	0.09%
2022/07/06	0	0.00	3	73.83	71.40	-3	1,957	-0.15%
2022/07/05	12	73.55	11	73.33	74.40	1	1,861	0.05%
2022/07/01	2	70.95	1	70.50	68.40	1	1,676	0.06%
2022/06/29	3	72.13	1	71.20	72.40	2	1,578	0.13%
2022/06/28	8	73.88	12	73.45	74.40	-4	1,526	-0.26%
2022/06/27	17	71.44	9	71.93	73.50	8	1,437	0.56%
2022/06/24	2	66.00	2	67.50	68.00	0	1,286	0.00%
2022/06/23	10	61.74	0	0.00	62.40	10	1,226	0.82%
2022/06/22	0	0.00	1	60.70	60.70	-1	1,259	-0.08%
2022/06/20	0	0.00	20	60.40	60.40	-20	1,260	-1.59%
2022/06/16	1	67.80	1	71.30	67.80	0	1,211	0.00%
2022/06/15	70	72.68	70	71.33	70.70	0	1,146	0.00%
2022/06/14	1	69.50	4	69.08	68.90	-3	1,031	-0.29%
2022/06/13	46	72.62	5	72.24	71.50	41	996	4.11%
2022/06/10	1	69.10	3	68.27	71.90	-2	727	-0.28%
2022/06/09	1	65.60	0	0.00	65.40	1	675	0.15%
2022/06/08	1	67.00	0	0.00	65.60	1	678	0.15%
2022/06/07	1	66.30	1	65.50	65.30	0	672	0.00%
2022/05/25	0	0.00	1	62.90	63.00	-1	811	-0.12%
2022/05/24	1	62.00	0	0.00	61.50	1	840	0.12%
2022/05/23	0	0.00	1	63.90	64.00	-1	844	-0.12%
2022/05/17	0	0.00	1	62.70	62.70	-1	896	-0.11%
2022/05/10	0	0.00	4	61.13	63.00	-4	942	-0.42%
2022/05/09	2	61.60	0	0.00	60.70	2	945	0.21%
2022/04/29	1	66.00	1	67.80	64.90	0	1,022	0.00%
2022/04/27	5	65.58	5	65.70	66.00	0	1,028	0.00%
2022/04/07	0	0.00	1	75.20	73.60	-1	1,271	-0.08%
2022/04/06	1	76.50	0	0.00	76.60	1	1,262	0.08%
2022/03/25	3	78.43	33	78.42	78.00	-30	1,391	-2.16%
2022/03/24	34	83.20	1	83.00	82.70	33	1,356	2.43%
2022/03/22	1	79.10	0	0.00	79.10	1	1,380	0.07%
2022/03/21	1	79.20	0	0.00	79.10	1	1,412	0.07%
2022/03/17	0.1	79.90	1	79.60	79.90	-1	1,480	-0.06%
2022/03/15	2	76.10	0.5	76.67	76.00	1.5	1,544	0.10%
2022/03/14	0.5	79.80	0	0.00	79.00	0.5	1,577	0.03%
2022/03/11	12	79.41	12	79.00	79.10	0	1,615	0.00%
2022/03/10	0	0.00	1	80.50	80.40	-1	1,664	-0.06%
2022/03/08	0	0.00	10	80.26	77.30	-10	1,833	-0.55%
2022/03/04	3.2	85.68	2	85.60	84.20	1.2	1,873	0.06%
2022/03/03	4	88.40	2	88.05	87.60	2	1,934	0.10%
2022/03/02	1	84.00	0	0.00	84.50	1	1,948	0.05%
2022/02/25	0	0.00	1	84.00	84.40	-1	2,056	-0.05%
2022/02/24	1	83.20	1	81.70	81.80	0	2,111	0.00%
2022/02/21	0	0.00	8	88.00	89.10	-8	2,841	-0.28%
2022/02/17	1	92.80	0	0.00	90.90	1	3,156	0.03%
2022/02/16	1	92.70	0	0.00	93.60	1	3,318	0.03%
2022/02/14	1	92.20	0	0.00	91.10	1	3,562	0.03%
2022/02/11	1	95.60	1	95.80	95.80	0	3,652	0.00%
2022/02/07	3	92.40	3	91.03	94.20	0	4,166	0.00%
2022/01/26	1	91.30	0	0.00	90.90	1	4,269	0.02%
2022/01/18	1	103.50	1	100.00	103.50	0	6,456	0.00%
2022/01/17	1	101.00	1	100.00	101.00	0	6,966	0.00%
2022/01/13	1	103.50	7	101.43	103.50	-6	7,850	-0.08%
2022/01/12	1	101.50	1	105.00	101.50	0	8,153	0.00%
2022/01/07	3	111.50	3	108.67	108.00	0	8,565	0.00%
2022/01/05	4	115.00	0	0.00	113.50	4	9,297	0.04%
2022/01/04	1	118.50	0	0.00	117.50	1	9,544	0.01%
2022/01/03	1	117.00	0	0.00	119.50	1	9,710	0.01%
2021/12/29	1	119.00	0	0.00	120.00	1	9,768	0.01%
2021/12/28	3	119.83	3	122.83	119.50	0	9,830	0.00%
2021/12/24	1	119.00	3	120.83	119.00	-2	9,939	-0.02%
2021/12/23	2	123.00	0	0.00	120.50	2	10,006	0.02%
2021/12/22	1	123.00	6	123.08	123.00	-5	10,098	-0.05%
2021/12/17	0	0.00	1	118.00	119.50	-1	10,469	-0.01%
2021/12/16	13	121.46	3	122.83	122.00	10	10,644	0.09%
2021/12/15	1	115.00	2	119.25	120.00	-1	10,704	-0.01%
2021/12/14	7	115.29	0	0.00	114.50	7	10,686	0.07%
2021/12/13	0	0.00	0	122.00	122.50	0	10,672	0.00%
2021/12/10	2	126.50	1	125.00	125.00	1	10,695	0.01%
2021/12/09	10	129.85	7	128.00	127.00	3	10,708	0.03%
2021/12/08	4	127.26	2	128.00	128.00	2	10,699	0.02%
2021/12/07	3	124.50	8	130.06	124.50	-5	10,757	-0.05%
2021/12/06	6	129.33	4	129.00	129.00	2	10,831	0.02%
2021/12/03	9	130.11	12	131.13	129.00	-3	10,841	-0.03%
2021/12/01	3	124.67	0	0.00	125.50	3	10,958	0.03%
2021/11/30	3	123.00	2	123.00	124.50	1	11,025	0.01%
2021/11/29	1	118.50	1	119.50	120.50	0	11,128	0.00%
2021/11/26	4	122.00	1	122.00	120.50	3	11,412	0.03%
2021/11/25	1	128.00	0	0.00	127.00	1	11,529	0.01%
2021/11/24	7	128.57	25	128.50	127.00	-18	11,797	-0.15%
2021/11/23	5	133.40	2	134.50	131.50	3	11,998	0.03%
2021/11/22	6	140.17	6	138.83	136.50	0	12,312	0.00%
2021/11/19	23	147.91	52.3	150.07	140.00	-29.3	12,403	-0.24%
2021/11/18	90	144.49	86	144.47	140.50	4	12,142	0.03%
2021/11/17	48	143.80	51	145.09	146.00	-3	11,811	-0.03%
2021/11/16	5	135.50	2	133.50	133.00	3	11,601	0.03%
2021/11/15	31	139.48	5	136.80	136.50	26	11,555	0.23%
2021/11/12	33	134.80	4	134.63	135.50	29	11,433	0.25%
2021/11/11	5	132.20	5	133.00	130.00	0	11,328	0.00%
2021/11/10	3	132.50	57	132.35	133.50	-54	11,322	-0.48%
2021/11/09	77	138.16	26	136.85	131.50	51	11,337	0.45%
2021/11/08	7	132.21	2	129.00	133.00	5	11,167	0.04%
2021/11/05	3	134.00	4	133.50	132.00	-1	11,161	-0.01%
2021/11/04	15	136.23	17	134.38	131.50	-2	11,251	-0.02%
2021/11/03	13	133.73	18	135.03	134.50	-5	11,166	-0.04%
2021/11/02	56	143.63	61	144.39	136.00	-5	11,109	-0.05%
2021/11/01	61	141.84	115	137.63	144.00	-54	10,651	-0.51%	大賣/
2021/10/29	86	133.16	65	133.58	131.00	21	10,290	0.20%
2021/10/28	60	136.82	57	138.72	130.00	3	10,005	0.03%
2021/10/27	77	136.31	63	136.36	134.50	14	9,699	0.14%
2021/10/26	49	139.11	28	136.89	134.50	21	9,469	0.22%
2021/10/25	66	138.41	45	138.67	137.00	21	8,971	0.23%
2021/10/22	77.3	127.60	82	129.22	134.00	-4.7	8,461	-0.06%
2021/10/21	33	121.74	25	120.98	122.00	8	7,869	0.10%
2021/10/20	38	119.05	67.1	118.77	118.00	-29.1	7,514	-0.39%
2021/10/19	300	111.33	0.2	112.09	112.00	299.8	7,180	4.18%	大買/鉅額交易
2021/10/18	85	111.43	86.1	113.09	112.00	-1.1	7,079	-0.02%
2021/10/15	252	109.52	255.1	109.50	112.00	-3.1	6,992	-0.04%	大買/大賣/
2021/10/14	28.4	115.73	90	113.97	109.50	-61.6	6,722	-0.92%
2021/10/13	85.1	118.35	315	121.34	121.50	-229.9	6,313	-3.64%	大賣/鉅額交易
2021/10/12	51	115.07	282	118.97	110.50	-231	5,951	-3.88%	大賣/鉅額交易
2021/10/08	18	109.83	11	108.73	109.00	7	5,702	0.12%
2021/10/07	5	103.90	6	107.67	109.50	-1	5,567	-0.02%
2021/10/05	9	101.56	11	101.56	106.00	-2	5,635	-0.04%
2021/10/04	15	104.73	16	102.00	102.50	-1	5,575	-0.02%
2021/10/01	7	105.43	6	106.00	106.00	1	5,494	0.02%
2021/09/30	10	106.82	12	108.75	112.00	-2	5,447	-0.04%
2021/09/29	5	109.40	3	108.00	107.00	2	5,394	0.04%
2021/09/28	42	117.75	40	116.70	114.50	2	5,326	0.04%
2021/09/27	13	111.77	13	110.54	110.50	0	5,060	0.00%
2021/09/24	31	105.63	31	106.19	105.00	0	4,970	0.00%
2021/09/23	19	106.03	17	105.91	105.00	2	4,911	0.04%
2021/09/22	2	105.00	15	101.63	106.50	-13	4,779	-0.27%
2021/09/16	12	97.21	1	100.50	97.00	11	4,817	0.23%
2021/09/15	1	100.00	2	98.65	98.00	-1	4,784	-0.02%
2021/09/14	2	102.25	8	102.06	101.50	-6	4,744	-0.13%
2021/09/13	1	102.00	2	103.50	106.00	-1	4,713	-0.02%
2021/09/10	26	103.98	33	103.95	103.50	-7	4,656	-0.15%
2021/09/09	18	109.69	20	110.70	109.00	-2	4,558	-0.04%
2021/09/08	18	109.14	21	110.95	107.50	-3	4,446	-0.07%
2021/09/07	34	114.15	19	114.82	112.50	15	4,405	0.34%
2021/09/06	15	117.73	19	115.11	119.00	-4	4,258	-0.09%
2021/09/03	10	112.30	7	111.64	111.50	3	4,109	0.07%
2021/09/02	18	115.28	22	116.64	116.00	-4	4,009	-0.10%
2021/09/01	275	121.54	34	118.34	114.00	241	3,853	6.25%	大買/鉅額交易
2021/08/31	16	113.03	16	114.91	121.00	0	3,494	0.00%
2021/08/30	71	115.58	67	116.28	115.00	4	3,323	0.12%
2021/08/27	136	112.16	136	111.85	119.00	0	2,995	0.00%	大買/大賣/
2021/08/26	215	113.69	162	113.60	116.50	53	2,724	1.95%	大買/大賣/
2021/08/25	92	104.04	81	104.60	106.00	11	2,343	0.47%
2021/08/24	14	92.79	7	95.67	96.50	7	2,190	0.32%
2021/08/23	1	88.00	0	0.00	87.80	1	2,105	0.05%
2021/08/20	5	86.78	5	86.54	86.20	0	2,092	0.00%
2021/08/19	1	89.90	1	90.20	90.10	0	2,048	0.00%
2021/08/18	9	88.00	9	85.70	91.10	0	2,022	0.00%
2021/08/17	1	86.40	0	0.00	85.80	1	1,996	0.05%
2021/08/16	3	87.93	1	88.10	87.50	2	1,954	0.10%
2021/08/13	12	93.33	12	89.03	93.00	0	1,859	0.00%
2021/08/12	1	91.50	1	95.00	86.80	0	1,742	0.00%
2021/08/11	2	94.90	1	94.80	94.60	1	1,670	0.06%
2021/08/10	3	96.40	5	96.96	97.20	-2	1,586	-0.13%
2021/08/06	0	0.00	1	94.30	94.00	-1	1,396	-0.07%
2021/08/04	8	88.80	8	90.00	88.80	0	1,345	0.00%
2021/08/03	0	0.00	2	89.40	89.10	-2	1,317	-0.15%
2021/07/29	8	83.60	8	85.20	83.60	0	1,337	0.00%
2021/07/28	0	0.00	1	82.50	82.00	-1	1,297	-0.08%
2021/07/27	0	0.00	1	83.30	81.50	-1	1,318	-0.08%
2021/07/26	1	80.70	10	81.00	80.40	-9	1,320	-0.68%
2021/07/23	10	81.64	0	0.00	81.50	10	1,331	0.75%
2021/07/22	0	0.00	2	78.70	79.00	-2	1,347	-0.15%
2021/07/21	1	78.50	0	0.00	77.10	1	1,359	0.07%
2021/07/20	1	79.30	1	80.30	78.90	0	1,376	0.00%
2021/07/19	1	81.70	0	0.00	80.80	1	1,388	0.07%
2021/07/16	0	0.00	2.1	83.51	83.40	-2.1	1,421	-0.14%
2021/07/15	1	81.50	1	83.50	82.20	0	1,461	0.00%
2021/07/14	2	82.10	0	0.00	82.10	2	1,500	0.13%
2021/07/13	5	89.90	2	91.75	88.20	3	1,505	0.20%
2021/07/12	2	91.55	4	93.70	98.00	-2	1,470	-0.14%
2021/07/06	1	92.80	0	0.00	89.90	1	1,558	0.06%
2021/06/30	0	0.00	1	90.40	90.00	-1	1,733	-0.06%
2021/06/29	1	93.40	3	91.57	89.60	-2	1,854	-0.11%
2021/06/28	18	89.50	4	91.10	90.90	14	1,934	0.72%
2021/06/25	33	85.60	35	87.06	87.80	-2	1,971	-0.10%
2021/06/21	0	0.00	3	76.00	75.80	-3	2,198	-0.14%
2021/06/16	1	77.00	0	0.00	75.50	1	2,712	0.04%
2021/06/07	0	0.00	1	75.80	75.80	-1	2,853	-0.04%
2021/06/01	10	76.66	9	77.00	76.50	1	2,916	0.03%
2021/05/31	0	0.00	2	75.80	74.80	-2	2,893	-0.07%
2021/05/27	2	75.75	1	75.00	74.50	1	2,904	0.03%
2021/05/26	2	74.10	0	0.00	74.00	2	2,913	0.07%
2021/05/21	0	0.00	0.1	71.50	71.90	-0.1	2,935	0.00%
2021/05/19	1	71.00	1	69.10	70.40	0	3,101	0.00%
2021/05/14	0	0.00	3	69.70	67.40	-3	3,119	-0.10%
2021/05/12	1	69.60	0	0.00	70.00	1	3,182	0.03%
2021/05/11	1	70.70	1	71.80	71.80	0	3,155	0.00%
2021/05/07	1	77.80	1	80.80	80.60	0	3,147	0.00%
2021/05/05	0	0.00	1	75.60	75.30	-1	3,096	-0.03%
2021/05/04	1	71.80	1	76.90	76.90	0	3,089	0.00%
2021/05/03	1	80.80	3	81.40	79.70	-2	3,051	-0.07%
2021/04/29	5	87.00	0	0.00	85.20	5	3,031	0.16%
2021/04/28	0	0.00	1	87.30	87.30	-1	3,019	-0.03%
2021/04/27	1	85.30	0	0.00	85.10	1	2,994	0.03%
2021/04/26	3	87.50	1	88.50	87.10	2	2,977	0.07%
2021/04/22	4	87.50	1	87.60	84.10	3	2,935	0.10%
2021/04/21	4	90.35	1	89.80	89.50	3	2,892	0.10%
2021/04/20	0	0.00	2	91.80	91.60	-2	2,845	-0.07%
2021/04/16	1	89.70	5	89.00	89.40	-4	2,749	-0.15%
2021/04/14	1	85.50	1	83.00	83.00	0	2,660	0.00%
2021/04/13	3	85.60	3	86.17	85.50	0	2,604	0.00%
2021/04/12	1	85.50	1	86.00	85.50	0	2,574	0.00%
2021/04/09	3	90.33	3	90.10	87.70	0	2,535	0.00%
2021/04/08	1	92.10	3	92.73	90.10	-2	2,495	-0.08%
2021/04/07	3	90.27	4	91.30	92.60	-1	2,394	-0.04%
2021/04/06	2	89.60	3	91.73	86.70	-1	2,328	-0.04%
2021/04/01	0	0.00	4	92.50	89.60	-4	2,270	-0.18%
2021/03/31	5	86.38	1	87.70	87.30	4	2,131	0.19%
2021/03/30	5	84.18	11	86.04	84.00	-6	1,987	-0.30%
2021/03/29	0	0.00	2	80.30	80.00	-2	1,842	-0.11%
2021/03/26	5	79.32	2	79.65	79.80	3	1,793	0.17%
2021/03/25	2	77.85	1	77.00	77.30	1	1,737	0.06%
2021/03/24	2	81.20	3	80.27	81.40	-1	1,664	-0.06%
2021/03/23	80	95.24	27	94.00	82.70	53	1,556	3.41%
2021/03/22	85	86.67	1	88.50	91.70	84	1,235	6.80%
2021/03/19	7	80.93	5	83.10	83.40	2	1,158	0.17%
2021/03/18	1	75.90	5	72.94	75.90	-4	1,032	-0.39%
2021/03/17	0	0.00	1	68.60	69.00	-1	959	-0.10%
2021/03/16	3.3	69.05	1	71.00	68.20	2.3	949	0.24%
2021/03/12	1	65.50	0	0.00	65.50	1	888	0.11%
2021/03/10	4	66.20	14	66.91	65.70	-10	870	-1.15%
2021/03/09	0	0.00	2	63.75	63.30	-2	838	-0.24%
2021/03/08	0	0.00	1	63.90	62.70	-1	841	-0.12%
2021/03/05	5	63.66	6	63.47	62.50	-1	836	-0.12%
2021/03/04	3	62.80	1	62.10	61.90	2	807	0.25%
2021/03/02	1	63.00	0	0.00	63.20	1	821	0.12%
2021/02/26	7	65.40	1	66.60	64.90	6	818	0.73%
2021/02/25	1	65.20	1	67.60	65.20	0	802	0.00%
2021/02/24	1	69.00	5	66.20	66.80	-4	791	-0.51%
2021/02/23	6	69.78	0	0.00	68.00	6	768	0.78%
2021/02/22	2	66.80	2	69.00	70.90	0	731	0.00%
2021/02/19	4	62.60	7	63.00	65.70	-3	630	-0.48%
2021/02/18	5	60.22	1	58.10	59.80	4	565	0.71%
2021/02/17	1	55.60	0	0.00	55.00	1	542	0.18%
2021/02/05	2	58.05	0	0.00	57.50	2	597	0.33%
2021/02/04	2	58.10	0	0.00	59.10	2	606	0.33%
2021/02/03	0	0.00	18	59.04	59.60	-18	567	-3.17%
2021/01/29	1	56.60	0	0.00	54.40	1	504	0.20%
2021/01/19	0	0.00	10	56.99	57.00	-10	479	-2.09%
2021/01/08	0	0.00	1	58.20	58.20	-1	462	-0.22%
2021/01/05	0	0.00	1	60.70	60.40	-1	451	-0.22%
2021/01/04	0	0.00	3	62.33	61.30	-3	449	-0.67%
2020/12/31	20	61.48	5	61.52	60.70	15	442	3.39%
2020/12/29	5	62.16	2	61.80	61.00	3	437	0.69%
2020/12/25	1	58.00	0	0.00	58.00	1	409	0.24%
2020/12/18	0	0.00	1	60.80	60.00	-1	403	-0.25%
2020/12/10	1	60.50	1	58.70	59.40	0	382	0.00%
2020/12/09	1	59.10	0	0.00	60.60	1	379	0.26%
2020/11/30	1	60.50	0	0.00	59.70	1	353	0.28%
2020/11/27	3	61.63	4	61.13	61.00	-1	349	-0.29%
2020/11/25	0	0.00	2	59.50	59.00	-2	321	-0.62%
2020/11/24	2	59.20	1	58.30	58.20	1	313	0.32%
2020/11/23	1	60.30	0	0.00	59.30	1	311	0.32%
2020/11/18	1	58.80	1	59.20	58.90	0	308	0.00%
2020/11/17	0	0.00	2	58.65	57.80	-2	305	-0.65%
2020/11/13	4	61.13	2	61.70	61.60	2	300	0.67%
2020/11/12	0	0.00	3	56.17	59.90	-3	241	-1.24%
2020/11/03	1	52.40	2	53.15	53.70	-1	234	-0.43%
2020/11/02	1	51.60	0	0.00	50.90	1	234	0.43%
2020/10/28	0	0.00	6	51.42	51.80	-6	241	-2.48%
2020/10/22	1	54.90	0	0.00	54.30	1	259	0.39%
2020/10/15	1	54.60	0	0.00	54.60	1	294	0.34%
2020/10/14	0	0.00	1	54.50	54.60	-1	299	-0.33%
2020/09/25	1	56.60	1	55.30	54.50	0	447	0.00%
2020/09/22	0	0.00	1	57.50	57.50	-1	508	-0.20%
2020/09/17	1	59.60	0	0.00	59.20	1	534	0.19%
2020/09/15	2	59.70	0	0.00	59.70	2	571	0.35%
2020/08/20	0	0.00	2	54.40	55.10	-2	819	-0.24%
2020/08/06	3	62.80	0	0.00	62.60	3	836	0.36%
2020/07/27	2	62.60	2	62.40	62.60	0	940	0.00%
2020/07/23	0	0.00	2	66.95	67.00	-2	947	-0.21%
2020/07/20	2	66.20	2	66.80	66.80	0	947	0.00%
2020/07/15	0	0.00	1	66.20	66.60	-1	964	-0.10%
2020/07/09	2	70.20	3	71.10	70.20	-1	1,045	-0.10%
2020/07/08	13	71.72	9	71.66	71.40	4	1,038	0.39%
2020/07/07	17	70.37	21	70.56	70.50	-4	1,027	-0.39%
2020/07/06	2	70.20	0	0.00	69.70	2	983	0.20%
2020/07/03	6	69.55	3	67.70	69.90	3	969	0.31%
2020/07/02	1	68.60	3	68.20	68.80	-2	961	-0.21%
2020/07/01	9	67.62	7	67.86	67.80	2	952	0.21%
2020/06/30	3	66.00	3	65.60	65.60	0	925	0.00%
2020/06/29	2	64.00	2	63.90	64.00	0	922	0.00%
2020/06/24	2	65.90	3	65.97	65.90	-1	914	-0.11%
2020/06/23	3	67.90	2	67.55	66.10	1	910	0.11%
2020/06/22	2	66.25	3	66.40	66.00	-1	885	-0.11%
2020/06/19	1	66.10	1	66.90	66.10	0	885	0.00%
2020/06/18	1	65.30	0	0.00	65.70	1	868	0.12%
2020/06/17	9	65.78	8	66.39	65.10	1	861	0.12%
2020/06/16	7	64.44	18	63.14	63.50	-11	805	-1.37%
2020/06/11	2	62.70	2	62.20	61.60	0	837	0.00%
2020/06/10	10	64.75	11	64.26	64.40	-1	852	-0.12%
2020/06/09	14	64.82	4	64.83	63.90	10	862	1.16%
2020/06/08	7	64.80	71	64.83	64.40	-64	879	-7.27%
2020/06/05	60	64.53	4	65.43	66.30	56	857	6.53%
2020/06/03	0	0.00	3	62.83	62.60	-3	843	-0.36%
2020/06/02	5	62.14	3	61.53	61.50	2	837	0.24%
2020/05/29	1	60.00	0	0.00	60.50	1	828	0.12%
2020/05/28	1	61.40	0	0.00	60.50	1	829	0.12%
2020/05/27	0	0.00	2	62.10	62.10	-2	829	-0.24%
2020/05/26	12	62.07	1	62.00	61.30	11	824	1.33%
2020/05/21	1	62.00	0	0.00	62.00	1	820	0.12%
2020/05/20	0	0.00	9	59.58	59.90	-9	843	-1.07%
2020/05/15	0	0.00	1	59.20	59.00	-1	861	-0.12%
2020/05/13	2	61.70	0	0.00	61.50	2	859	0.23%
2020/05/12	2	62.70	0	0.00	61.70	2	870	0.23%
2020/05/08	1	63.00	0	0.00	62.20	1	866	0.12%
2020/05/06	4	63.35	3	62.47	64.80	1	825	0.12%
2020/05/05	8	59.16	3	58.40	59.00	5	776	0.64%
2020/04/30	0	0.00	1	60.20	59.80	-1	786	-0.13%
2020/04/29	1	60.00	2	59.70	59.00	-1	790	-0.13%
2020/04/28	2	58.40	0	0.00	58.20	2	783	0.26%
2020/04/23	3	57.30	4	56.95	57.30	-1	788	-0.13%
2020/04/22	4	56.25	3	57.20	57.20	1	786	0.13%
2020/04/17	3	58.60	8	59.59	58.60	-5	765	-0.65%
2020/04/15	8	57.89	3	56.80	58.70	5	743	0.67%
2020/04/14	0	0.00	4	55.50	55.50	-4	696	-0.57%
2020/04/10	4	51.80	10	51.57	51.60	-6	699	-0.86%
2020/04/09	2	53.25	0	0.00	52.10	2	707	0.28%
2020/04/08	5	52.20	0	0.00	53.00	5	717	0.70%
2020/04/07	1	53.20	10	51.08	51.80	-9	725	-1.24%
2020/04/06	0	0.00	1	47.00	50.20	-1	751	-0.13%
2020/03/31	0	0.00	1	45.75	45.40	-1	966	-0.10%
2020/03/27	1	44.85	7	43.91	43.60	-6	982	-0.61%
2020/03/26	0	0.00	2	42.58	43.00	-2	1,015	-0.20%
2020/03/24	7	38.20	1	38.95	38.95	6	1,019	0.59%
2020/03/20	0	0.00	1	40.30	40.10	-1	1,038	-0.10%
2020/03/19	7	40.20	3	39.65	38.35	4	1,056	0.38%
2020/03/18	6	46.10	1	42.60	42.60	5	1,069	0.47%
2020/03/17	0	0.00	1	46.40	45.45	-1	1,140	-0.09%
2020/03/16	3	53.97	3	55.00	50.50	0	1,110	0.00%
2020/03/13	1	55.50	4	55.78	56.10	-3	1,089	-0.28%
2020/03/12	2	61.75	2	62.00	61.60	0	1,077	0.00%
2020/03/11	1	68.40	0	0.00	68.40	1	1,055	0.09%
2020/03/03	1	73.20	1	73.90	73.60	0	1,057	0.00%
2020/02/27	0	0.00	15	73.00	71.20	-15	1,051	-1.43%
2020/02/26	0	0.00	1	75.20	74.90	-1	1,043	-0.10%
2020/02/21	0	0.00	1	77.20	76.20	-1	1,057	-0.09%
2020/02/20	1	74.00	0	0.00	75.30	1	1,032	0.10%
2020/02/19	2	74.30	2	73.10	74.80	0	1,024	0.00%
2020/02/14	0	0.00	1	73.20	73.20	-1	1,013	-0.10%
2020/02/13	1	73.50	1	74.00	73.30	0	1,019	0.00%
2020/02/05	1	72.00	1	71.20	71.30	0	1,051	0.00%
2020/02/04	0	0.00	1	70.60	71.40	-1	1,053	-0.09%
2020/01/31	5	71.34	0	0.00	71.30	5	1,051	0.48%
2020/01/30	1	70.70	0	0.00	70.90	1	1,054	0.09%
2020/01/15	5	79.20	1	79.30	79.00	4	1,074	0.37%
2020/01/14	1	78.70	0	0.00	78.80	1	1,074	0.09%
2020/01/07	2	79.05	0	0.00	79.00	2	1,098	0.18%
2020/01/06	1	80.50	1	81.10	79.90	0	1,110	0.00%
2020/01/03	1	83.40	1	82.40	82.20	0	1,106	0.00%
2020/01/02	0	0.00	1	83.40	83.80	-1	1,094	-0.09%
2019/12/31	2	83.80	3	84.40	83.60	-1	1,088	-0.09%
2019/12/30	2	86.00	3	85.03	85.00	-1	1,083	-0.09%
2019/12/27	14	87.66	9	87.74	85.40	5	1,050	0.48%
2019/12/26	5	84.84	78	85.03	85.90	-73	939	-7.77%
2019/12/24	6	81.30	7	82.09	81.40	-1	858	-0.12%
2019/12/23	4	82.98	10	83.72	81.30	-6	864	-0.69%
2019/12/19	0	0.00	1	82.00	80.70	-1	855	-0.12%
2019/12/18	0	0.00	1	81.40	81.40	-1	870	-0.11%
2019/12/13	1	79.60	0	0.00	81.00	1	841	0.12%
2019/12/12	15	83.42	17	83.60	81.10	-2	820	-0.24%
2019/12/10	11	78.52	0	0.00	78.20	11	746	1.47%
2019/12/09	1	81.00	0	0.00	79.50	1	755	0.13%
2019/12/06	0	0.00	1	79.60	79.50	-1	761	-0.13%
2019/12/05	10	80.70	5	81.48	80.60	5	763	0.65%
2019/11/27	0	0.00	3	79.00	78.60	-3	848	-0.35%
2019/11/14	0	0.00	3	74.60	74.60	-3	949	-0.32%
2019/11/06	1	80.10	0	0.00	80.00	1	1,003	0.10%
2019/11/05	3	82.80	0	0.00	81.20	3	1,018	0.29%
2019/10/31	1	80.80	1	80.30	79.30	0	1,055	0.00%
2019/10/25	0	0.00	9	82.90	82.90	-9	1,150	-0.78%
2019/10/24	5	84.30	10	84.50	84.50	-5	1,163	-0.43%
2019/10/18	1	83.80	8	83.01	82.20	-7	1,230	-0.57%
2019/10/17	8	82.05	0	0.00	81.70	8	1,217	0.66%
2019/10/15	1	82.00	0	0.00	81.30	1	1,283	0.08%
2019/10/14	0	0.00	3	82.80	82.20	-3	1,329	-0.23%
2019/10/03	0	0.00	1	81.10	81.10	-1	1,445	-0.07%
2019/10/02	3	81.83	6	81.80	82.30	-3	1,467	-0.20%
2019/10/01	4	81.90	4	82.30	82.30	0	1,505	0.00%
2019/09/27	0	0.00	0	80.80	80.80	0	1,559	0.00%
2019/09/26	0	0.00	3	82.40	82.40	-3	1,729	-0.17%
2019/09/25	0	0.00	2	83.70	84.40	-2	1,757	-0.11%
2019/09/24	2	86.70	1	86.60	86.50	1	1,796	0.06%
2019/09/23	6	87.02	4	87.75	87.00	2	1,800	0.11%
2019/09/20	0	0.00	6	85.45	84.70	-6	1,827	-0.33%
2019/09/19	6	85.90	0	0.00	86.00	6	1,826	0.33%
2019/09/17	0	0.00	3	86.60	85.60	-3	1,841	-0.16%
2019/09/16	3	86.50	15	86.47	86.50	-12	1,890	-0.63%
2019/09/12	15	86.43	3	85.97	86.50	12	1,928	0.62%
2019/09/11	1	85.70	0	85.30	85.30	1	1,964	0.05%
2019/09/10	0	0.00	5	84.92	83.90	-5	1,977	-0.25%
2019/09/09	0	0.00	3	86.23	85.20	-3	1,980	-0.15%
2019/09/06	0	0.00	6	86.90	87.00	-6	2,000	-0.30%
2019/09/05	2	88.75	0	0.00	87.40	2	2,120	0.09%
2019/09/04	3	86.80	0	0.00	87.10	3	2,130	0.14%
2019/09/03	3	87.53	0	0.00	86.30	3	2,179	0.14%
2019/09/02	1	86.00	0	0.00	86.30	1	2,184	0.05%
2019/08/29	5	83.90	10	84.05	83.60	-5	2,241	-0.22%
2019/08/28	1	83.90	1	85.00	85.10	0	2,308	0.00%
2019/08/27	0	0.00	1	83.20	83.20	-1	2,330	-0.04%
2019/08/26	20	82.35	10	81.80	81.80	10	2,496	0.40%
2019/08/23	0	0.00	4	85.73	84.40	-4	2,510	-0.16%
2019/08/22	14	85.86	1	84.40	85.30	13	2,522	0.52%
2019/08/21	0	0.00	1	83.20	83.50	-1	2,500	-0.04%
2019/08/20	1	84.50	0	0.00	84.00	1	2,526	0.04%
2019/08/19	0	0.00	1	83.40	83.20	-1	2,567	-0.04%
2019/08/16	4	82.83	3	82.40	82.60	1	2,582	0.04%
2019/08/14	0	0.00	5	81.68	81.50	-5	2,640	-0.19%
2019/08/08	1	83.10	0	0.00	82.50	1	2,713	0.04%
2019/08/07	1	81.50	0	0.00	80.20	1	2,737	0.04%
2019/08/06	0	0.00	18	82.17	83.40	-18	2,789	-0.65%
2019/08/05	6	83.72	0	0.00	81.20	6	2,828	0.21%
2019/07/31	1	87.80	1	88.60	88.60	0	3,018	0.00%
2019/07/30	0	0.00	3	87.60	87.60	-3	3,061	-0.10%
2019/07/29	5	90.92	4	90.75	90.90	1	3,117	0.03%
2019/07/26	1	94.20	0	0.00	94.10	1	3,228	0.03%
2019/07/25	12	96.07	14	96.81	95.20	-2	3,240	-0.06%
2019/07/24	5	96.84	2	96.50	96.00	3	3,256	0.09%
2019/07/23	0	0.00	7	95.21	94.90	-7	3,290	-0.21%
2019/07/22	0	0.00	10	95.23	94.10	-10	3,343	-0.30%
2019/07/18	2	96.15	5	95.16	95.00	-3	3,484	-0.09%
2019/07/17	10	101.40	5	102.70	99.10	5	3,520	0.14%
2019/07/16	2	102.00	13	100.58	102.50	-11	3,537	-0.31%
2019/07/15	5	99.86	4	101.50	99.70	1	3,569	0.03%
2019/07/12	2	99.55	3	99.10	99.90	-1	3,658	-0.03%
2019/07/11	10	99.79	2	99.65	98.00	8	3,746	0.21%
2019/07/10	2	97.85	0	0.00	98.00	2	3,848	0.05%
2019/07/09	4	97.95	5	97.98	98.10	-1	3,900	-0.03%
2019/07/08	1	100.00	10	98.20	98.20	-9	3,971	-0.23%
2019/07/05	8	100.70	1	99.90	100.00	7	4,079	0.17%
2019/07/04	0	0.00	1	101.50	101.00	-1	4,273	-0.02%
2019/07/03	31	102.26	21	101.43	101.00	10	4,250	0.24%
2019/07/02	12	96.49	3	95.97	97.50	9	4,181	0.22%
2019/07/01	8	96.18	9	94.94	94.50	-1	4,230	-0.02%
2019/06/28	6	93.02	4	93.23	92.70	2	4,313	0.05%
2019/06/27	7	94.04	6	93.67	93.40	1	4,701	0.02%
2019/06/26	0	0.00	1	91.80	92.00	-1	4,768	-0.02%
2019/06/25	4	91.70	5	93.78	91.70	-1	4,955	-0.02%
2019/06/24	1	92.60	1	93.60	93.90	0	5,059	0.00%
2019/06/21	7	93.31	11	96.73	93.10	-4	5,233	-0.08%
2019/06/20	11	95.27	5	93.90	96.00	6	5,360	0.11%
2019/06/19	5	93.80	3	93.77	93.70	2	5,531	0.04%
2019/06/18	9	92.38	7	93.24	91.70	2	5,736	0.03%
2019/06/17	11	93.10	11	92.31	93.10	0	6,079	0.00%
2019/06/14	20	92.74	19	92.98	92.20	1	6,285	0.02%
2019/06/13	34	95.04	41	93.90	93.00	-7	6,533	-0.11%
2019/06/12	17	91.84	17	92.11	91.90	0	6,974	0.00%
2019/06/11	35	91.77	47	92.45	91.50	-12	7,475	-0.16%
2019/06/10	32	91.99	22	92.17	92.00	10	7,718	0.13%
2019/06/06	20	89.64	31	89.30	90.00	-11	7,860	-0.14%
2019/06/05	4	89.60	8	91.68	89.60	-4	7,841	-0.05%
2019/06/04	42	91.07	48	90.89	89.40	-6	7,829	-0.08%
2019/06/03	14	89.11	6	89.13	89.40	8	7,783	0.10%
2019/05/31	34	92.78	31	91.85	90.20	3	7,800	0.04%
2019/05/30	1	86.70	0	0.00	86.50	1	7,816	0.01%
2019/05/29	6	86.42	1	86.50	86.50	5	7,830	0.06%
2019/05/28	6	87.28	11	87.92	87.10	-5	7,848	-0.06%
2019/05/27	17	87.95	17	86.56	88.00	0	7,900	0.00%
2019/05/24	2	86.55	1	88.30	86.70	1	7,979	0.01%
2019/05/23	5	85.88	3	86.40	87.10	2	8,178	0.02%
2019/05/22	2	89.65	2	89.10	88.10	0	8,372	0.00%
2019/05/21	2	89.90	5	89.74	90.50	-3	8,408	-0.04%
2019/05/20	4	88.15	4	87.20	87.80	0	8,474	0.00%
2019/05/17	3	88.07	4	89.58	87.00	-1	8,505	-0.01%
2019/05/16	17	89.94	8	90.48	89.50	9	8,500	0.11%
2019/05/15	53	91.02	58	90.88	91.20	-5	8,522	-0.06%
2019/05/14	65	89.21	78	88.81	90.80	-13	8,544	-0.15%
2019/05/13	35	88.23	25	88.19	87.50	10	8,491	0.12%
2019/05/10	31	93.70	23	93.12	92.10	8	8,443	0.09%
2019/05/09	35	93.37	17	92.64	92.00	18	8,369	0.22%
2019/05/08	19	100.53	27	100.33	100.50	-8	8,294	-0.10%
2019/05/07	18	101.11	7	102.57	100.50	11	8,328	0.13%
2019/05/06	15	102.83	383	102.69	101.00	-368	8,296	-4.44%	大賣/鉅額交易
2019/05/03	381	105.78	37	102.35	106.00	344	8,246	4.17%	大買/鉅額交易
2019/05/02	20	96.91	3	97.57	96.60	17	8,138	0.21%
2019/04/30	7	97.00	3	96.00	98.20	4	8,173	0.05%
2019/04/29	6	97.35	25	99.56	96.10	-19	8,280	-0.23%
2019/04/26	21	102.29	5	100.60	100.50	16	8,370	0.19%
2019/04/25	13	100.00	2	99.80	102.00	11	8,373	0.13%
2019/04/24	1	103.00	3	102.33	102.00	-2	8,327	-0.02%
2019/04/23	2	100.25	2	100.00	99.70	0	8,246	0.00%
2019/04/22	13	101.31	1	102.00	103.00	12	8,220	0.15%
2019/04/19	11	101.27	6	102.25	100.50	5	8,219	0.06%
2019/04/18	5	103.80	65	104.45	103.00	-60	8,186	-0.73%
2019/04/17	19	105.89	14	106.21	107.00	5	8,114	0.06%
2019/04/16	30	108.03	4	107.75	106.00	26	7,996	0.33%
2019/04/15	16	112.78	16	113.69	113.50	0	7,859	0.00%
2019/04/12	4	114.38	4	115.50	112.50	0	7,814	0.00%
2019/04/11	11	118.36	17	117.03	115.00	-6	7,750	-0.08%
2019/04/10	24	118.17	23	120.50	116.00	1	7,629	0.01%
2019/04/09	6	113.08	11	112.18	111.50	-5	7,397	-0.07%
2019/04/08	3	113.17	3	114.00	112.00	0	7,367	0.00%
2019/04/03	13	111.85	1	111.00	112.00	12	7,261	0.17%
2019/04/02	59	114.15	59	113.02	113.00	0	7,189	0.00%
2019/04/01	98	118.56	112	120.00	113.00	-14	7,057	-0.20%	大賣/
2019/03/29	56	112.84	78	111.92	113.50	-22	6,663	-0.33%
2019/03/28	53	112.67	35	110.41	109.00	18	6,621	0.27%
2019/03/27	16	110.97	20	111.63	110.00	-4	6,447	-0.06%
2019/03/26	73	111.88	69	111.75	111.50	4	6,348	0.06%
2019/03/25	53	109.11	61	105.98	111.00	-8	6,205	-0.13%
2019/03/22	59	108.85	56	109.43	106.50	3	6,051	0.05%
2019/03/21	75	108.87	88	108.42	110.00	-13	5,912	-0.22%
2019/03/20	116	111.19	115	112.73	108.00	1	5,735	0.02%	大買/大賣/
2019/03/19	44	107.27	65	108.10	109.00	-21	5,403	-0.39%
2019/03/18	67	111.25	45	110.87	111.50	22	5,199	0.42%
2019/03/15	214	108.07	147	107.91	112.00	67	4,965	1.35%	大買/大賣/
2019/03/14	254	101.35	295	101.61	104.00	-41	4,423	-0.93%	大買/大賣/
2019/03/13	119	91.78	125	91.12	94.80	-6	3,957	-0.15%	大買/大賣/
2019/03/12	72	86.40	82	86.43	86.20	-10	3,691	-0.27%
2019/03/11	13	80.52	0	0.00	80.50	13	3,570	0.36%
2019/03/08	10	80.05	13	80.67	81.20	-3	3,698	-0.08%
2019/03/07	5	81.46	2	81.20	80.70	3	3,754	0.08%
2019/03/06	5	83.72	5	83.94	83.80	0	3,867	0.00%
2019/03/05	37	86.55	29	85.79	84.00	8	3,883	0.21%
2019/03/04	0	0.00	1	84.20	83.00	-1	3,747	-0.03%
2019/02/27	4	82.98	7	83.26	83.80	-3	3,749	-0.08%
2019/02/26	10	87.57	7	86.69	84.60	3	3,799	0.08%
2019/02/25	19	88.68	15	87.94	87.80	4	3,946	0.10%
2019/02/22	51	87.45	38	87.71	87.10	13	3,894	0.33%
2019/02/21	56	85.21	71	86.77	88.60	-15	3,674	-0.41%
2019/02/20	12	80.44	21	80.68	80.60	-9	3,469	-0.26%
2019/02/19	16	81.04	30	80.87	80.60	-14	3,443	-0.41%
2019/02/18	16	78.83	15	79.19	78.50	1	3,378	0.03%
2019/02/15	8	76.91	2	79.30	76.60	6	3,365	0.18%
2019/02/14	1	78.80	6	79.70	79.50	-5	3,384	-0.15%
2019/02/13	20	79.75	25	79.12	78.60	-5	3,387	-0.15%
2019/02/12	1	76.90	0	0.00	76.60	1	3,367	0.03%
2019/01/30	1	76.70	1	76.40	76.10	0	3,611	0.00%
2019/01/29	4	76.90	2	77.20	76.00	2	3,778	0.05%
2019/01/28	35	77.77	31	78.22	76.90	4	3,823	0.10%
2019/01/25	9	81.06	7	81.00	81.00	2	3,895	0.05%
2019/01/24	36	82.59	35	81.56	80.80	1	3,963	0.03%
2019/01/23	42	83.14	42	83.19	82.80	0	4,024	0.00%
2019/01/22	29	83.31	29	82.29	82.00	0	4,070	0.00%
2019/01/21	54	81.77	60	81.52	84.40	-6	4,091	-0.15%
2019/01/18	49	80.21	65	79.30	79.10	-16	4,078	-0.39%
2019/01/17	19	76.97	17	79.15	74.80	2	4,118	0.05%
2019/01/16	1	77.70	1	77.70	77.70	0	4,172	0.00%
2019/01/15	2	77.30	2	77.20	77.20	0	4,183	0.00%
2019/01/14	12	76.88	16	77.23	77.40	-4	4,198	-0.10%
2019/01/11	54	77.59	56	77.63	75.30	-2	4,223	-0.05%
2019/01/10	38	75.89	43	76.31	76.00	-5	4,202	-0.12%
2019/01/09	21	75.08	21	75.07	74.50	0	4,199	0.00%
2019/01/08	3	72.90	3	71.80	72.90	0	4,212	0.00%
2019/01/07	0	0.00	5	72.20	71.80	-5	4,253	-0.12%
2019/01/04	4	68.13	0	0.00	69.00	4	4,311	0.09%
2019/01/03	2	70.05	2	70.00	70.00	0	4,353	0.00%
2019/01/02	0	0.00	1	75.00	72.80	-1	4,446	-0.02%
2018/12/27	0	0.00	1	74.10	72.70	-1	4,614	-0.02%
2018/12/26	1	72.00	1	74.80	72.00	0	4,710	0.00%
2018/12/25	2	73.70	0	0.00	73.80	2	4,850	0.04%
2018/12/24	20	75.82	19	74.40	76.00	1	4,928	0.02%
2018/12/22	1	73.40	2	73.65	73.60	-1	4,962	-0.02%
2018/12/21	3	69.37	4	70.90	74.50	-1	5,173	-0.02%
2018/12/20	4	73.00	1	72.40	73.10	3	5,203	0.06%
2018/12/19	12	77.50	27	77.76	77.10	-15	5,247	-0.29%
2018/12/18	19	78.11	11	78.84	76.70	8	5,319	0.15%
2018/12/17	5	78.50	5	78.12	79.00	0	5,365	0.00%
2018/12/14	17	77.92	4	77.85	78.10	13	5,397	0.24%
2018/12/13	23	77.23	12	76.93	76.40	11	5,375	0.20%
2018/12/12	5	74.80	7	73.09	74.80	-2	5,431	-0.04%
2018/12/11	2	71.50	7	71.73	71.20	-5	5,489	-0.09%
2018/12/10	2	71.15	1	71.00	70.20	1	5,668	0.02%
2018/12/07	2	73.05	3	73.67	72.90	-1	5,780	-0.02%
2018/12/06	6	75.35	4	74.25	72.30	2	5,939	0.03%
2018/12/05	10	79.45	0	0.00	79.60	10	6,149	0.16%
2018/12/04	14	82.46	13	84.12	82.40	1	6,228	0.02%
2018/12/03	15	83.47	17	82.63	85.00	-2	6,234	-0.03%
2018/11/30	13	77.92	10	78.37	78.50	3	6,178	0.05%
2018/11/29	77	78.89	17	79.29	76.10	60	6,282	0.96%
2018/11/28	5	76.70	10	76.81	76.00	-5	6,234	-0.08%
2018/11/27	25	75.37	33	75.88	76.00	-8	6,255	-0.13%
2018/11/26	17	73.74	0	0.00	74.00	17	6,356	0.27%
2018/11/23	2	74.40	3	75.27	73.30	-1	6,442	-0.02%
2018/11/22	21	78.12	19	78.78	77.20	2	6,430	0.03%
2018/11/21	9	73.96	12	74.52	73.50	-3	6,318	-0.05%
2018/11/20	23	73.15	16	71.93	73.40	7	6,351	0.11%
2018/11/19	0	0.00	2	72.05	72.00	-2	6,423	-0.03%
2018/11/16	1	70.50	0	0.00	70.50	1	6,522	0.02%
2018/11/15	1	69.90	0	0.00	70.80	1	6,590	0.02%
2018/11/14	14	70.37	14	72.51	69.50	0	6,826	0.00%
2018/11/13	1	66.80	4	66.43	72.00	-3	6,956	-0.04%
2018/11/12	41	70.50	1	69.90	69.50	40	6,995	0.57%
2018/11/09	1	72.50	2	73.15	72.50	-1	7,088	-0.01%
2018/11/08	5	74.86	3	75.30	72.80	2	7,161	0.03%
2018/11/07	19	70.91	20	71.16	74.70	-1	7,267	-0.01%
2018/11/06	21	74.94	19	73.83	69.60	2	7,287	0.03%
2018/11/05	24	73.08	23	73.30	73.40	1	7,441	0.01%
2018/11/02	6	72.72	9	72.78	72.00	-3	7,499	-0.04%
2018/11/01	18	69.12	23	66.97	69.50	-5	7,554	-0.07%
2018/10/31	21	63.26	21	63.13	63.40	0	7,596	0.00%
2018/10/30	3	58.67	3	58.83	57.90	0	7,697	0.00%
2018/10/29	18	63.44	22	62.31	63.50	-4	7,837	-0.05%
2018/10/26	4	64.50	6	68.78	63.30	-2	8,206	-0.02%
2018/10/25	23	72.46	38	69.95	67.90	-15	8,531	-0.18%
2018/10/24	32	73.02	23	71.80	75.40	9	8,579	0.10%
2018/10/23	0	0.00	1	69.70	68.60	-1	8,644	-0.01%
2018/10/19	3	69.23	3	70.93	71.60	0	8,932	0.00%
2018/10/17	30	72.02	32	71.98	71.40	-2	9,518	-0.02%
2018/10/16	1	71.30	0	0.00	69.60	1	9,898	0.01%
2018/10/15	1	68.50	0	0.00	69.80	1	10,137	0.01%
2018/10/12	15	68.69	30	67.60	68.70	-15	10,230	-0.15%
2018/10/11	17	66.98	12	67.18	66.60	5	10,222	0.05%
2018/10/09	16	73.89	18	76.20	73.90	-2	10,225	-0.02%
2018/10/08	0	0.00	1	75.60	77.00	-1	10,214	-0.01%
2018/10/05	2	75.65	1	76.20	75.50	1	10,248	0.01%
2018/10/04	8	81.49	87	80.74	83.20	-79	10,302	-0.77%
2018/10/03	13	81.63	6	82.62	80.60	7	10,476	0.07%
2018/10/02	16	91.46	16	88.63	87.80	0	10,553	0.00%
2018/10/01	20	89.82	21	90.37	89.80	-1	10,536	-0.01%
2018/09/28	16	92.01	42	91.83	89.80	-26	10,706	-0.24%
2018/09/27	3	88.43	7	89.29	87.70	-4	10,688	-0.04%
2018/09/26	3	88.40	14	87.42	87.00	-11	10,763	-0.10%
2018/09/25	30	88.40	32	90.26	90.10	-2	10,814	-0.02%
2018/09/21	3	85.97	7	85.87	87.10	-4	10,870	-0.04%
2018/09/19	30	87.50	30	84.10	84.10	0	11,146	0.00%
2018/09/18	49	83.89	45	84.47	85.10	4	11,141	0.04%
2018/09/17	2	89.60	1	88.10	87.70	1	11,068	0.01%
2018/09/14	30	85.08	61	87.54	88.40	-31	11,037	-0.28%
2018/09/13	51	88.12	9	83.10	82.50	42	10,923	0.38%
2018/09/12	35	89.87	43	90.08	88.90	-8	10,862	-0.07%
2018/09/11	44	93.37	31	92.22	89.10	13	10,730	0.12%
2018/09/10	32	102.42	22	102.41	99.00	10	10,501	0.10%
2018/09/07	10	104.00	11	103.55	103.50	-1	10,436	-0.01%
2018/09/06	12	102.13	19	105.84	107.00	-7	10,422	-0.07%
2018/09/05	21	104.86	10	105.55	103.50	11	10,416	0.11%
2018/09/04	26	111.00	39	110.26	110.00	-13	10,441	-0.12%
2018/09/03	50	110.63	19	112.39	109.50	31	10,495	0.30%
2018/08/31	34	112.94	93	112.15	113.50	-59	10,709	-0.55%
2018/08/30	64	120.82	11	119.09	119.00	53	10,743	0.49%
2018/08/29	40	115.88	56	116.22	120.00	-16	10,788	-0.15%
2018/08/28	23	116.63	16	115.78	115.00	7	10,951	0.06%
2018/08/27	152	115.29	143	116.01	116.00	9	10,990	0.08%	大買/大賣/
2018/08/24	32	112.89	39	112.01	113.00	-7	11,033	-0.06%
2018/08/23	31	116.45	27	114.35	114.50	4	11,185	0.04%
2018/08/22	21	114.43	18	115.28	116.00	3	11,279	0.03%
2018/08/21	48	117.92	11	115.95	114.50	37	11,317	0.33%
2018/08/20	23	107.61	34	108.91	115.50	-11	11,226	-0.10%
2018/08/17	11	111.00	10	107.60	105.00	1	11,376	0.01%
2018/08/16	21	106.19	22	107.91	110.50	-1	11,402	-0.01%
2018/08/15	19	107.66	17	108.32	109.00	2	11,320	0.02%
2018/08/14	32	108.86	14	112.61	111.50	18	11,342	0.16%
2018/08/13	27.1	116.90	10	116.95	113.50	17.1	11,345	0.15%
2018/08/10	60	128.83	19	129.61	126.00	41	11,420	0.36%
2018/08/09	4	126.50	3	126.17	129.00	1	11,345	0.01%
2018/08/08	17	127.15	13	128.04	126.00	4	11,396	0.04%
2018/08/07	46	126.34	15	126.13	125.00	31	11,266	0.28%
2018/08/06	43	120.56	14	124.32	128.00	29	11,337	0.26%
2018/08/03	29	128.84	27	124.83	122.50	2	11,207	0.02%
2018/08/02	55	123.34	75	124.37	127.00	-20	10,984	-0.18%
2018/08/01	82	137.71	56	132.29	123.00	26	10,537	0.25%
2018/07/31	31	128.08	33	131.59	136.50	-2	10,083	-0.02%
2018/07/30	10	123.95	39	124.14	124.50	-29	9,853	-0.29%
2018/07/27	38	132.88	27	132.35	131.50	11	9,674	0.11%
2018/07/26	50	132.56	11	133.05	131.00	39	9,492	0.41%
2018/07/25	23	134.22	8	135.63	134.50	15	9,336	0.16%
2018/07/24	28	130.48	33	131.35	132.00	-5	9,032	-0.06%
2018/07/23	68	122.71	51	120.30	133.00	17	8,691	0.20%
2018/07/20	25	120.34	25	117.62	121.00	0	8,312	0.00%
2018/07/19	17	107.71	20	109.25	110.00	-3	8,035	-0.04%
2018/07/18	18	100.78	18	101.67	100.00	0	7,940	0.00%
2018/07/17	1	106.00	4	104.00	104.00	-3	7,919	-0.04%
2018/07/16	7	106.64	23	105.26	105.50	-16	7,930	-0.20%
2018/07/13	53	113.29	36	113.40	111.00	17	7,854	0.22%
2018/07/12	46	113.68	45	113.87	112.50	1	7,801	0.01%
2018/07/11	60	110.13	99	111.64	110.50	-39	7,706	-0.51%
2018/07/10	97	108.03	27	106.50	110.50	70	7,546	0.93%
2018/07/09	58	101.49	62	100.13	100.50	-4	7,448	-0.05%
2018/07/06	66	101.07	59	100.98	102.50	7	7,620	0.09%
2018/07/05	41	102.69	36	103.78	97.00	5	7,452	0.07%
2018/07/04	33	100.95	61	101.03	102.50	-28	7,272	-0.38%
2018/07/03	13	107.08	11	107.86	101.50	2	7,102	0.03%
2018/07/02	30	111.65	32	113.22	112.50	-2	6,998	-0.03%
2018/06/29	49	106.66	58	109.34	108.50	-9	6,864	-0.13%
2018/06/28	52	116.19	69	114.66	107.50	-17	6,672	-0.25%
2018/06/27	77	120.94	78	121.26	119.00	-1	6,470	-0.02%
2018/06/26	46	122.71	31	123.03	124.00	15	6,504	0.23%
2018/06/25	27	117.00	33	118.62	120.00	-6	6,484	-0.09%
2018/06/22	69	125.34	41	123.71	121.50	28	6,450	0.43%
2018/06/21	26	137.90	80	143.31	134.50	-54	6,383	-0.85%
2018/06/20	37	137.77	61	141.84	142.00	-24	6,308	-0.38%
2018/06/19	35	142.33	19	138.16	143.00	16	6,265	0.26%
2018/06/15	12	150.75	6	164.33	144.50	6	6,276	0.10%
2018/06/14	1	155.00	2	158.25	160.50	-1	6,241	-0.02%
2018/06/13	11	160.27	10	161.85	159.00	1	6,194	0.02%
2018/06/12	66	160.58	42	163.21	168.00	24	6,126	0.39%
2018/06/11	25	152.64	27	151.48	153.00	-2	5,982	-0.03%
2018/06/08	57	148.67	80	151.00	152.50	-23	5,828	-0.39%
2018/06/07	7	135.57	7	138.29	141.00	0	5,542	0.00%
2018/06/06	14	130.00	11	130.59	134.50	3	5,367	0.06%
2018/06/05	61	128.41	47	125.82	123.50	14	5,239	0.27%
2018/06/04	33	122.67	39	122.60	125.00	-6	5,009	-0.12%
2018/06/01	10	116.30	11	116.32	114.00	-1	4,878	-0.02%
2018/05/31	32	122.45	23	121.72	115.00	9	4,758	0.19%
2018/05/30	11	108.82	6	108.42	115.50	5	4,525	0.11%
2018/05/29	10	107.35	10	106.55	105.00	0	4,326	0.00%
2018/05/28	27	107.35	28	106.75	108.50	-1	4,203	-0.02%
2018/05/25	55	102.18	35	103.50	102.00	20	4,126	0.48%
2018/05/24	8	96.76	20	96.51	98.10	-12	3,815	-0.31%
2018/05/23	19	88.73	8	88.61	89.20	11	3,716	0.30%
2018/05/22	15	89.24	20	89.79	90.90	-5	3,664	-0.14%
2018/05/21	103	88.90	53	88.91	89.50	50	3,557	1.41%	大買/
2018/05/18	43	81.54	65	83.02	86.50	-22	3,371	-0.65%
2018/05/17	44	80.55	61	80.61	78.70	-17	3,142	-0.54%
2018/05/16	111	72.85	120	75.32	76.50	-9	2,915	-0.31%	大買/大賣/
2018/05/15	1	70.40	2	70.40	69.60	-1	2,781	-0.04%
2018/05/14	18	70.86	33	68.33	71.00	-15	2,777	-0.54%
2018/05/11	28	62.09	37	64.34	65.10	-9	2,619	-0.34%
2018/05/10	3	59.50	7	60.46	59.20	-4	2,569	-0.16%
2018/05/02	2	59.00	0	0.00	58.70	2	3,371	0.06%
2018/04/30	1	59.80	0	0.00	59.50	1	3,473	0.03%
2018/04/27	0	0.00	15	59.11	59.90	-15	3,483	-0.43%
2018/04/26	6	60.72	6	60.23	58.10	0	3,536	0.00%
2018/04/25	0	0.00	1	62.40	62.70	-1	3,494	-0.03%
2018/04/24	2	62.00	5	62.04	62.40	-3	3,476	-0.09%
2018/04/23	12	63.61	13	62.75	62.60	-1	3,429	-0.03%
2018/04/20	10	68.00	17	67.78	65.50	-7	3,379	-0.21%
2018/04/19	0	0.00	2	65.00	66.00	-2	3,301	-0.06%
2018/04/18	3	65.83	10	64.70	64.60	-7	3,285	-0.21%
2018/04/17	8	68.40	10	66.47	65.20	-2	3,240	-0.06%
2018/04/16	14	70.36	16	68.70	68.30	-2	3,167	-0.06%
2018/04/13	45	67.96	4	67.35	68.80	41	3,051	1.34%
2018/04/12	52	70.01	41	69.91	67.60	11	2,929	0.38%
2018/04/11	3	67.30	3	65.77	67.30	0	2,688	0.00%
2018/04/10	15	61.56	0	0.00	61.20	15	2,661	0.56%
2018/04/09	1	61.30	0	0.00	60.30	1	2,649	0.04%
2018/04/03	0	0.00	15	61.21	61.30	-15	2,653	-0.57%
2018/04/02	0	0.00	2	62.20	61.30	-2	2,645	-0.08%
2018/03/31	2	60.90	3	60.83	61.30	-1	2,648	-0.04%
2018/03/29	10	62.83	3	65.43	61.40	7	2,640	0.27%
2018/03/28	3	62.37	2	63.50	62.60	1	2,574	0.04%
2018/03/27	0	0.00	7	62.33	62.10	-7	2,554	-0.27%
2018/03/26	3	60.23	11	60.05	60.60	-8	2,532	-0.32%
2018/03/23	1	59.00	6	59.70	59.60	-5	2,529	-0.20%
2018/03/22	1	61.20	16	61.80	61.20	-15	2,518	-0.60%
2018/03/21	9	63.53	9	62.54	62.30	0	2,510	0.00%
2018/03/20	5	61.90	16	60.32	60.10	-11	2,465	-0.45%
2018/03/19	1	61.00	5	61.10	61.00	-4	2,484	-0.16%
2018/03/15	23	62.47	13	62.60	62.10	10	2,538	0.39%
2018/03/14	4	61.00	4	60.70	60.80	0	2,508	0.00%
2018/03/13	16	61.76	16	61.75	61.40	0	2,564	0.00%
2018/03/12	20	60.97	3	60.90	60.90	17	2,591	0.66%
2018/03/09	7	61.63	1	62.80	60.80	6	2,616	0.23%
2018/03/08	5	59.56	0	0.00	59.60	5	2,596	0.19%
2018/03/07	5	59.46	1	59.50	59.60	4	2,601	0.15%
2018/03/06	2	60.05	0	0.00	60.00	2	2,612	0.08%
2018/03/05	5	62.70	21	61.51	59.90	-16	2,616	-0.61%
2018/03/02	0	0.00	10	61.04	62.10	-10	2,612	-0.38%
2018/03/01	15	62.82	21	63.23	63.10	-6	2,609	-0.23%
2018/02/27	38	64.11	55	63.96	63.90	-17	2,604	-0.65%
2018/02/26	0	0.00	1	59.50	61.00	-1	2,528	-0.04%
2018/02/23	33	61.67	18	60.72	60.10	15	2,537	0.59%
2018/02/22	0	0.00	10	59.23	59.80	-10	2,603	-0.38%
2018/02/21	11	57.58	4	60.60	60.00	7	2,648	0.26%
2018/02/09	1	55.50	1	51.60	57.00	0	2,874	0.00%
2018/02/08	6	57.00	18	56.41	56.10	-12	2,860	-0.42%
2018/02/07	2	59.55	3	59.93	58.90	-1	2,849	-0.04%
2018/02/06	4	57.30	31	59.04	56.20	-27	2,850	-0.95%
2018/02/05	9	60.30	4	61.38	62.40	5	2,829	0.18%
2018/02/02	8	64.31	2	64.00	63.90	6	2,885	0.21%
2018/02/01	25	67.25	20	67.35	65.20	5	2,905	0.17%
2018/01/31	30	64.14	8	63.71	64.00	22	2,831	0.78%
2018/01/30	13	63.57	10	64.05	63.90	3	2,848	0.11%
2018/01/29	61	66.49	60	66.61	65.00	1	2,815	0.04%
2018/01/26	39	63.43	18	63.84	63.00	21	2,670	0.79%
2018/01/25	73	62.20	102	62.44	62.50	-29	2,600	-1.12%	大賣/
2018/01/24	70	58.23	4	58.35	58.80	66	2,372	2.78%
2018/01/23	11	54.02	0	0.00	53.50	11	2,310	0.48%
2018/01/22	6	53.70	1	53.60	55.70	5	2,337	0.21%
2018/01/19	1	50.40	0	0.00	51.50	1	2,332	0.04%
2018/01/18	0	0.00	1	50.70	50.30	-1	2,351	-0.04%
2018/01/15	1	50.10	0	0.00	49.95	1	2,426	0.04%
2018/01/12	0	0.00	2	50.80	50.30	-2	2,472	-0.08%
2018/01/04	0	0.00	2	51.95	52.40	-2	2,828	-0.07%
2018/01/03	0	0.00	1	51.30	50.60	-1	2,832	-0.04%