揚明光 (3504)-宏遠-台中券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚明光 (3504)籌碼相關－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中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
2024/05/20	0	0.00	1	57.10	56.40	-1	524	-0.19%
2024/05/16	10	56.50	1	55.90	55.90	9	658	1.37%
2024/05/15	0	0.00	3	55.70	55.50	-3	672	-0.45%
2024/05/10	0	0.00	1	55.50	55.50	-1	753	-0.13%
2024/05/07	0	0.00	2	55.60	56.00	-2	788	-0.25%
2024/05/03	0	0.00	1	55.30	55.30	-1	837	-0.12%
2024/05/02	0	0.00	1	54.90	55.00	-1	883	-0.11%
2024/04/29	0	0.00	4	54.70	54.90	-4	1,163	-0.34%
2024/04/24	0	0.00	4	54.80	54.80	-4	1,236	-0.32%
2024/04/19	13	54.18	15	54.01	53.90	-2	1,246	-0.16%
2024/04/16	4	55.70	0	0.00	54.80	4	1,253	0.32%
2024/04/15	3	56.40	3	56.20	56.20	0	1,254	0.00%
2024/04/10	1	59.10	0	0.00	58.30	1	1,279	0.08%
2024/04/09	5	58.60	0	0.00	58.00	5	1,285	0.39%
2024/04/02	4	58.80	0	0.00	58.40	4	1,376	0.29%
2024/03/28	3	59.90	0	0.00	59.30	3	1,426	0.21%
2024/03/26	7	60.97	0	0.00	59.60	7	1,424	0.49%
2024/03/20	2	61.30	0	0.00	61.00	2	1,437	0.14%
2024/03/14	5	59.60	0	0.00	59.50	5	1,526	0.33%
2024/03/13	8	59.75	0	0.00	59.50	8	1,526	0.52%
2024/03/12	0	0.00	1	61.90	61.00	-1	1,520	-0.07%
2024/03/08	3	61.33	0	0.00	60.80	3	1,524	0.20%
2024/03/07	5	63.56	2	65.60	63.00	3	1,516	0.20%
2024/03/06	0	0.00	2	65.70	64.50	-2	1,513	-0.13%
2024/03/01	0	0.00	2	65.90	65.70	-2	1,513	-0.13%
2024/02/27	0	0.00	1	66.10	64.90	-1	1,520	-0.07%
2024/02/26	16	63.99	0	0.00	65.20	16	1,537	1.04%
2024/02/23	7	69.69	0	0.00	69.60	7	1,528	0.46%
2024/02/22	2	71.40	1	71.60	71.40	1	1,620	0.06%
2024/02/21	0	0.00	2	72.50	71.80	-2	1,641	-0.12%
2024/02/20	1	72.40	0	0.00	71.50	1	1,634	0.06%
2024/02/19	4	75.60	7	74.40	74.00	-3	1,602	-0.19%
2024/02/16	0	0.00	2	70.50	70.80	-2	1,502	-0.13%
2024/02/05	8	70.78	0	0.00	70.40	8	1,469	0.54%
2024/02/02	0	0.00	8	71.39	71.90	-8	1,443	-0.55%
2024/01/29	0	0.00	1	70.80	69.60	-1	1,373	-0.07%
2024/01/26	2	69.20	0	0.00	69.90	2	1,349	0.15%
2024/01/25	2	69.80	0	0.00	69.90	2	1,325	0.15%
2024/01/24	2	72.90	16	74.48	71.90	-14	1,281	-1.09%
2024/01/23	13	69.54	12	71.89	70.80	1	1,095	0.09%
2024/01/22	0	0.00	2	68.80	70.00	-2	1,006	-0.20%
2024/01/10	1	64.60	0	0.00	65.20	1	925	0.11%
2024/01/09	6	65.53	0	0.00	64.70	6	923	0.65%
2024/01/08	2	66.00	0	0.00	65.60	2	917	0.22%
2024/01/05	2	66.70	0	0.00	66.90	2	903	0.22%
2024/01/03	2	67.05	0	0.00	66.90	2	886	0.23%
2024/01/02	1	68.60	4	71.95	68.70	-3	869	-0.34%
2023/12/29	0	0.00	2	67.60	67.60	-2	787	-0.25%
2023/12/27	0	0.00	0.1	68.41	68.20	-0.1	772	-0.01%
2023/12/26	0	0.00	3	68.60	68.60	-3	740	-0.40%
2023/12/21	1	64.20	0	0.00	64.50	1	711	0.14%
2023/12/15	2	66.60	0.4	65.83	65.00	1.6	704	0.23%
2023/12/14	1	67.50	1	69.20	66.90	0	690	0.00%
2023/12/13	0	0.00	2	67.50	66.70	-2	650	-0.31%
2023/12/12	5.1	65.43	0	0.00	65.20	5.1	609	0.83%
2023/12/11	0	0.00	0.1	65.40	64.90	-0.1	592	-0.01%
2023/12/06	0	0.00	2	66.60	65.80	-2	594	-0.34%
2023/12/01	1	66.90	2	67.50	67.00	-1	594	-0.17%
2023/11/29	0	0.00	2	67.65	67.20	-2	615	-0.32%
2023/11/28	0.2	67.10	4	67.20	67.10	-3.8	610	-0.62%
2023/11/27	5	66.36	0	0.00	66.00	5	607	0.82%
2023/11/22	2.1	68.69	6	69.15	68.80	-3.9	570	-0.68%
2023/11/21	9.2	67.61	2	68.70	68.70	7.2	526	1.37%
2023/11/20	1	66.60	32	67.27	68.40	-31	416	-7.44%
2023/11/17	0	0.00	0	62.00	62.20	0	381	0.00%
2023/11/16	1	60.30	0	0.00	61.20	1	378	0.26%
2023/11/02	0	0.00	10	56.50	56.20	-10	403	-2.48%
2023/10/31	5	56.70	5	57.80	55.00	0	406	0.00%
2023/10/18	0	59.70	0	0.00	59.10	0	467	0.00%
2023/10/17	0	0.00	2	61.00	60.00	-2	471	-0.42%
2023/10/13	0	0.00	2	62.30	60.80	-2	510	-0.39%
2023/10/06	0	0.00	2	62.70	62.70	-2	535	-0.37%
2023/10/05	1	63.00	3	63.53	63.00	-2	548	-0.36%
2023/10/04	3	61.40	0	0.00	61.30	3	560	0.54%
2023/10/02	0	0.00	3	62.70	63.10	-3	642	-0.47%
2023/09/22	2	64.00	0	0.00	63.10	2	716	0.28%
2023/09/21	0	0.00	5	64.70	64.70	-5	712	-0.70%
2023/09/19	0	0.00	4	64.40	63.80	-4	717	-0.56%
2023/09/18	1	65.20	0	0.00	64.70	1	727	0.14%
2023/09/06	10	65.40	0	0.00	65.80	10	772	1.29%
2023/09/01	1	62.90	0	0.00	63.50	1	773	0.13%
2023/08/28	3	60.57	0	0.00	60.40	3	1,008	0.30%
2023/08/25	1	60.90	0	0.00	61.20	1	1,010	0.10%
2023/08/23	0	0.00	5	63.00	63.00	-5	1,064	-0.47%
2023/08/10	4	64.70	0	0.00	63.70	4	1,153	0.35%
2023/08/09	2	66.10	0	0.00	66.00	2	1,145	0.17%
2023/08/08	4	67.60	0	0.00	66.80	4	1,146	0.35%
2023/08/04	2	66.50	0	0.00	67.80	2	1,150	0.17%
2023/08/02	6	68.17	0	0.00	66.50	6	1,150	0.52%
2023/08/01	1	68.20	0	0.00	68.00	1	1,139	0.09%
2023/07/31	6	67.20	2	67.70	67.70	4	1,139	0.35%
2023/07/28	6	69.57	4	69.50	69.50	2	1,125	0.18%
2023/07/26	4	69.68	0	0.00	69.50	4	1,122	0.36%
2023/07/24	13	70.85	0	0.00	70.00	13	1,120	1.16%
2023/07/20	8	75.03	0	0.00	74.30	8	1,125	0.71%
2023/07/19	5	75.42	0	0.00	75.20	5	1,132	0.44%
2023/07/18	6	75.53	0	0.00	75.10	6	1,135	0.53%
2023/07/14	1	74.60	1	74.60	74.60	0	1,149	0.00%
2023/07/13	2	75.40	0	0.00	74.70	2	1,154	0.17%
2023/07/10	2	79.00	0	0.00	78.10	2	1,163	0.17%
2023/07/07	1	78.00	0	0.00	78.00	1	1,101	0.09%
2023/07/05	2	79.85	1	79.40	79.10	1	1,084	0.09%
2023/06/20	1	78.10	0	0.00	77.10	1	1,107	0.09%
2023/06/15	10	78.00	0	0.00	78.00	10	1,103	0.91%
2023/06/13	0	0.00	1	81.77	80.30	-1	1,089	-0.09%
2023/06/12	1	80.30	0	0.00	80.10	1	1,088	0.09%
2023/06/09	0	0.00	3	81.07	81.10	-3	1,089	-0.28%
2023/06/08	1	80.80	0	0.00	80.10	1	1,089	0.09%
2023/06/07	10	81.30	1	81.40	81.30	9	1,097	0.82%
2023/06/06	13	81.25	0	0.00	81.30	13	1,112	1.17%
2023/06/05	3	89.60	4	90.01	87.00	-1	1,069	-0.10%
2023/06/02	3	85.80	2	85.75	86.50	1	1,100	0.09%
2023/06/01	2	87.65	2	87.85	86.20	0	1,218	0.00%
2023/05/30	1	85.20	2	84.00	84.00	-1	1,189	-0.08%
2023/05/29	0	0.00	1	81.50	81.70	-1	1,164	-0.09%
2023/05/24	1	81.10	0	0.00	81.10	1	1,171	0.09%
2023/05/22	2	79.90	0	0.00	80.40	2	1,223	0.16%
2023/05/19	5	79.34	0	0.00	79.90	5	1,227	0.41%
2023/05/18	6	80.57	1	79.50	79.50	5	1,223	0.41%
2023/05/17	1	81.10	1	82.30	80.80	0	1,215	0.00%
2023/05/16	1	76.40	0	0.00	76.30	1	1,164	0.09%
2023/05/11	1	74.50	0	0.00	74.10	1	1,177	0.08%
2023/05/09	2	76.80	0	0.00	75.00	2	1,197	0.17%
2023/05/08	1	77.70	0	0.00	77.00	1	1,204	0.08%
2023/05/05	1	77.50	0	0.00	77.50	1	1,231	0.08%
2023/05/04	0	78.10	0	0.00	77.70	0	1,339	0.00%
2023/04/26	2	75.70	6	74.53	74.90	-4	1,388	-0.29%
2023/04/25	7	77.09	5	77.32	76.00	2	1,389	0.14%
2023/04/21	1	78.80	0	0.00	78.50	1	1,373	0.07%
2023/04/20	1	80.60	0	0.00	80.60	1	1,366	0.07%
2023/04/19	2	84.30	0	0.00	84.00	2	1,354	0.15%
2023/04/17	0	0.00	2	90.20	89.60	-2	1,377	-0.15%
2023/03/31	1	87.90	0	0.00	87.90	1	1,377	0.07%
2023/03/30	0	0.00	1	89.60	88.30	-1	1,374	-0.07%
2023/03/22	0	0.00	1	87.40	86.80	-1	1,414	-0.07%
2023/03/21	1	86.10	0	0.00	86.90	1	1,432	0.07%
2023/03/20	0	0.00	2	84.80	85.50	-2	1,440	-0.14%
2023/03/14	5	86.36	0	0.00	86.40	5	1,518	0.33%
2023/03/10	1	87.10	0	0.00	86.00	1	1,587	0.06%
2023/03/08	3	89.47	0	0.00	89.20	3	1,787	0.17%
2023/03/07	2	91.25	3	92.27	90.70	-1	1,786	-0.06%
2023/03/06	1	91.40	2	90.15	91.40	-1	1,701	-0.06%
2023/03/03	0	0.00	2	85.65	85.80	-2	1,584	-0.13%
2023/02/22	1	85.60	0	0.00	84.20	1	1,793	0.06%
2023/02/21	3	87.93	3	87.83	87.60	0	1,967	0.00%
2023/02/13	2	83.50	0	0.00	83.60	2	2,464	0.08%
2023/02/10	2	85.60	0	0.00	85.50	2	2,520	0.08%
2023/02/08	1	88.00	0	0.00	87.10	1	2,607	0.04%
2023/02/07	1	87.80	0	0.00	87.40	1	2,721	0.04%
2023/02/03	2	88.40	1	88.31	88.30	1	2,800	0.04%
2023/02/02	1	89.60	4	91.10	89.90	-3	2,833	-0.11%
2023/01/31	1	84.50	1	85.70	85.70	0	2,754	0.00%
2023/01/13	0	0.00	0.1	79.82	81.70	-0.1	2,786	0.00%
2023/01/12	0	0.00	0	82.20	81.40	0	2,789	0.00%
2023/01/11	1	83.90	0.1	82.90	83.10	0.9	2,809	0.03%
2023/01/10	0	0.00	0.1	82.60	82.40	-0.1	2,827	0.00%
2023/01/09	0	0.00	1	83.20	83.20	-1	2,845	-0.04%
2023/01/05	1.3	83.18	1	83.50	83.50	0.3	2,894	0.01%
2023/01/04	23	81.79	24	82.29	81.70	-1	2,893	-0.03%
2022/12/22	2	77.20	0	0.00	76.90	2	3,141	0.06%
2022/12/21	2	76.60	2	76.40	76.40	0	3,252	0.00%
2022/12/20	4	79.05	4	76.00	76.00	0	3,309	0.00%
2022/12/19	4	79.45	4	79.10	79.10	0	3,397	0.00%
2022/12/16	2	82.00	0	0.00	80.20	2	3,476	0.06%
2022/12/15	2	83.31	0	0.00	82.90	2	3,533	0.06%
2022/12/14	4	81.65	4	82.80	82.80	0	3,563	0.00%
2022/12/13	1	82.20	0	0.00	82.30	1	3,591	0.03%
2022/12/12	2	83.30	0	0.00	84.30	2	3,630	0.06%
2022/12/09	0	0.00	0.1	87.00	85.70	-0.1	3,678	0.00%
2022/12/08	1	86.50	1	86.20	87.70	0	3,782	0.00%
2022/12/07	1.1	87.50	1.5	89.07	86.40	-0.4	3,919	-0.01%
2022/12/06	3	90.63	10	90.70	89.20	-7	3,986	-0.18%
2022/12/05	11	93.45	0	0.00	92.40	11	4,155	0.26%
2022/12/02	0	0.00	1	95.60	93.50	-1	4,317	-0.02%
2022/12/01	11	94.57	18.5	93.65	92.70	-7.5	4,479	-0.17%
2022/11/30	14	94.63	6.3	94.73	93.20	7.7	5,041	0.15%
2022/11/29	0.1	89.60	10	89.61	91.40	-9.9	5,082	-0.19%
2022/11/28	10	90.80	0	0.00	90.70	10	5,776	0.17%
2022/11/25	0.1	90.42	0	0.00	89.30	0.1	6,040	0.00%
2022/11/24	2.1	91.18	2	90.45	90.30	0.1	6,369	0.00%
2022/11/23	3	91.60	1	91.50	89.60	2	6,451	0.03%
2022/11/22	2	90.70	0	0.00	90.00	2	6,420	0.03%
2022/11/18	0	0.00	5	93.90	92.70	-5	6,472	-0.08%
2022/11/17	12	92.63	38	94.78	93.40	-26	6,465	-0.40%
2022/11/16	10	90.10	10	90.55	90.80	0	6,363	0.00%
2022/11/15	4	92.00	5	92.36	91.10	-1	6,365	-0.02%
2022/11/14	1	90.90	0	0.00	93.40	1	6,388	0.02%
2022/11/11	5	91.32	5	93.22	90.10	0	6,465	0.00%
2022/11/10	41	93.84	8	91.66	90.30	33	6,599	0.50%
2022/10/14	2	78.50	2	77.70	77.30	0	10,055	0.00%
2022/10/11	6	79.00	6	80.10	79.40	0	10,525	0.00%
2022/10/05	0	0.00	1	87.20	87.20	-1	11,760	-0.01%
2022/10/03	0	0.00	1	85.60	85.30	-1	12,371	-0.01%
2022/09/28	15	87.51	15	88.07	86.80	0	12,842	0.00%
2022/09/26	7	93.50	9	95.08	93.00	-2	12,863	-0.02%
2022/09/22	1	103.00	3.2	106.56	107.00	-2.2	12,765	-0.02%
2022/09/21	0	0.00	3	104.50	105.50	-3	12,741	-0.02%
2022/09/20	3	103.00	0	0.00	103.00	3	12,779	0.02%
2022/09/16	1.2	104.33	0	0.00	105.00	1.2	12,902	0.01%
2022/09/15	1	108.00	3	106.83	104.00	-2	12,852	-0.02%
2022/09/14	9	104.78	6	104.75	107.00	3	12,746	0.02%
2022/09/13	1	104.50	0	0.00	104.00	1	12,603	0.01%
2022/09/12	1.5	107.13	0	0.00	107.00	1.5	12,537	0.01%
2022/09/08	4.3	105.24	3	104.17	103.00	1.3	12,372	0.01%
2022/09/07	8	106.19	7	105.07	104.50	1	12,251	0.01%
2022/09/06	10.1	113.39	10	113.25	106.50	0.1	12,153	0.00%
2022/09/05	9.1	110.77	11.1	110.42	109.00	-2	11,556	-0.02%
2022/09/02	7	112.50	7	114.57	114.00	0	11,627	0.00%
2022/09/01	1	104.50	8	104.19	110.50	-7	10,967	-0.06%
2022/08/31	6.1	100.92	3.6	101.28	100.50	2.5	10,677	0.02%
2022/08/30	1	96.80	4	94.88	98.60	-3	10,344	-0.03%
2022/08/29	0	0.00	1	90.50	89.70	-1	10,179	-0.01%
2022/08/26	2.6	94.76	1	95.50	94.60	1.6	10,138	0.02%
2022/08/25	0	0.00	8	93.19	92.50	-8	10,067	-0.08%
2022/08/24	3	92.90	2	93.20	92.50	1	10,039	0.01%
2022/08/23	6.5	92.55	6	92.53	92.30	0.5	9,988	0.01%
2022/08/22	6.5	97.76	6	96.05	95.10	0.5	9,894	0.01%
2022/08/19	3	101.40	9.1	100.67	99.50	-6.1	9,808	-0.06%
2022/08/18	16	101.09	10	101.75	100.00	6	9,686	0.06%
2022/08/17	8	99.50	8.2	100.77	102.50	-0.2	9,540	0.00%
2022/08/16	6	99.30	0	0.00	97.70	6	9,312	0.06%
2022/08/15	3.1	96.80	2	97.45	98.40	1.1	9,172	0.01%
2022/08/12	19.2	98.78	19	97.45	97.70	0.2	9,051	0.00%
2022/08/11	18	101.53	17	101.69	99.70	1	8,925	0.01%
2022/08/10	2	102.50	5.2	100.92	99.00	-3.2	8,635	-0.04%
2022/08/09	2	97.25	0	0.00	97.00	2	8,374	0.02%
2022/08/08	8.2	96.59	5	96.40	98.00	3.2	8,262	0.04%
2022/08/05	9	101.33	9.2	101.53	100.00	-0.2	8,076	0.00%
2022/08/04	21	96.91	24.3	97.56	100.50	-3.3	7,732	-0.04%
2022/08/03	10.2	97.70	4	98.23	96.50	6.2	7,113	0.09%
2022/08/02	2.1	92.99	1	92.20	93.00	1.1	6,686	0.02%
2022/08/01	1	94.60	1	94.30	93.20	0	6,616	0.00%
2022/07/29	1	93.80	0	0.00	94.00	1	6,544	0.02%
2022/07/27	3	91.00	3	89.47	92.00	0	6,259	0.00%
2022/07/26	3	88.80	3	89.10	87.20	0	6,006	0.00%
2022/07/22	5.2	97.27	3	95.57	95.50	2.2	5,647	0.04%
2022/07/21	1	96.10	1	94.50	95.80	0	5,257	0.00%
2022/07/20	2	95.50	2	92.80	94.20	0	5,045	0.00%
2022/07/19	4	96.40	5	96.70	94.80	-1	4,900	-0.02%
2022/07/18	7	95.16	6	94.75	94.80	1	4,647	0.02%
2022/07/15	6	96.58	15	97.19	96.20	-9	4,480	-0.20%
2022/07/14	26	94.36	27	94.67	94.20	-1	3,982	-0.03%
2022/07/12	23	85.30	13	85.31	84.30	10	3,159	0.32%
2022/07/11	28	87.41	49	87.47	87.90	-21	2,919	-0.72%
2022/07/08	46	83.27	29	83.67	86.30	17	2,462	0.69%
2022/07/07	17	73.82	59	75.18	78.50	-42	2,105	-1.99%
2022/07/06	8	73.71	7	72.60	71.40	1	1,957	0.05%
2022/07/05	43	74.21	0	0.00	74.40	43	1,861	2.31%
2022/07/01	1	72.90	0	0.00	68.40	1	1,676	0.06%
2022/06/30	0	0.00	1	68.40	68.70	-1	1,610	-0.06%
2022/06/27	1	73.00	0	0.00	73.50	1	1,437	0.07%
2022/06/24	1	67.90	0	0.00	68.00	1	1,286	0.08%
2022/06/20	0	0.00	5	62.10	60.40	-5	1,260	-0.40%
2022/06/16	3	71.00	10	70.27	67.80	-7	1,211	-0.58%
2022/06/15	14	72.56	7	73.14	70.70	7	1,146	0.61%
2022/06/14	12	70.42	12	68.90	68.90	0	1,031	0.00%
2022/06/13	16	72.11	16	72.01	71.50	0	996	0.00%
2022/06/10	5	69.28	0	0.00	71.90	5	727	0.69%
2022/06/09	0	0.00	1	64.80	65.40	-1	675	-0.15%
2022/06/08	1	68.80	0	0.00	65.60	1	678	0.15%
2022/03/21	1	80.30	0	0.00	79.10	1	1,412	0.07%
2022/03/10	0	0.00	3	80.00	80.40	-3	1,664	-0.18%
2022/03/09	2	78.45	8	78.85	77.90	-6	1,804	-0.33%
2022/03/08	0	0.00	4	80.35	77.30	-4	1,833	-0.22%
2022/03/04	1	86.50	1	85.30	84.20	0	1,873	0.00%
2022/03/03	13	88.75	0	0.00	87.60	13	1,934	0.67%
2022/03/01	0	0.00	2	84.50	85.70	-2	2,003	-0.10%
2022/01/14	0	0.00	1	98.00	99.30	-1	7,533	-0.01%
2022/01/04	1	117.00	0	0.00	117.50	1	9,544	0.01%
2021/12/27	0	0.00	2	122.00	122.00	-2	9,900	-0.02%
2021/12/07	0	0.00	1	130.00	124.50	-1	10,757	-0.01%
2021/12/06	1	130.50	0	0.00	129.00	1	10,831	0.01%
2021/12/03	13	131.12	13	130.69	129.00	0	10,841	0.00%
2021/12/01	0	0.00	1	123.00	125.50	-1	10,958	-0.01%
2021/11/30	1	125.00	0	0.00	124.50	1	11,025	0.01%
2021/11/25	5	131.00	5	128.50	127.00	0	11,529	0.00%
2021/11/24	2	130.25	2	132.50	127.00	0	11,797	0.00%
2021/11/23	1	137.50	1	132.00	131.50	0	11,998	0.00%
2021/11/22	2	136.50	1	143.00	136.50	1	12,312	0.01%
2021/11/19	3	145.50	1	146.00	140.00	2	12,403	0.02%
2021/11/18	13	146.00	11	142.95	140.50	2	12,142	0.02%
2021/11/17	0	0.00	12	143.50	146.00	-12	11,811	-0.10%
2021/11/16	1	136.00	1	138.00	133.00	0	11,601	0.00%
2021/11/15	11	138.59	9	139.33	136.50	2	11,555	0.02%
2021/11/12	11	134.00	11	134.77	135.50	0	11,433	0.00%
2021/11/11	5	132.50	20	131.50	130.00	-15	11,328	-0.13%
2021/11/10	6	134.42	6	133.92	133.50	0	11,322	0.00%
2021/11/09	23	137.35	14	139.25	131.50	9	11,337	0.08%
2021/11/08	13	133.08	3	127.50	133.00	10	11,167	0.09%
2021/11/05	1	131.50	9	131.61	132.00	-8	11,161	-0.07%
2021/11/04	11	135.68	11	133.64	131.50	0	11,251	0.00%
2021/11/03	9	132.22	49	134.66	134.50	-40	11,166	-0.36%
2021/11/02	53	148.77	9	143.83	136.00	44	11,109	0.40%
2021/11/01	18	140.83	20	140.60	144.00	-2	10,651	-0.02%
2021/10/29	17	132.44	67	130.80	131.00	-50	10,290	-0.49%
2021/10/28	5	135.80	14	137.64	130.00	-9	10,005	-0.09%
2021/10/27	25	136.06	25	136.26	134.50	0	9,699	0.00%
2021/10/26	108	139.45	40	140.23	134.50	68	9,469	0.72%	大買/
2021/10/25	27	138.06	25	139.58	137.00	2	8,971	0.02%
2021/10/22	20	127.88	21	131.90	134.00	-1	8,461	-0.01%
2021/10/21	1	120.51	0	0.00	122.00	1	7,869	0.01%
2021/10/20	10	116.05	10	119.35	118.00	0	7,514	0.00%
2021/10/15	10	107.35	10	107.90	112.00	0	6,992	0.00%
2021/10/14	19	115.63	19	115.16	109.50	0	6,722	0.00%
2021/10/13	1	113.50	4	115.13	121.50	-3	6,313	-0.05%
2021/10/12	21	115.31	18	117.00	110.50	3	5,951	0.05%
2021/10/08	1	106.00	1	106.00	109.00	0	5,702	0.00%
2021/10/05	1	100.00	4	100.25	106.00	-3	5,635	-0.05%
2021/10/04	1	102.00	1	102.50	102.50	0	5,575	0.00%
2021/09/29	3	107.67	8	106.94	107.00	-5	5,394	-0.09%
2021/09/28	7	114.36	2	112.50	114.50	5	5,326	0.09%
2021/09/27	3	111.00	5	112.00	110.50	-2	5,060	-0.04%
2021/09/24	1	105.00	0	0.00	105.00	1	4,970	0.02%
2021/09/23	14	106.14	14	106.79	105.00	0	4,911	0.00%
2021/09/22	4	102.75	5	101.90	106.50	-1	4,779	-0.02%
2021/09/17	4	96.60	0	0.00	97.10	4	4,789	0.08%
2021/09/14	0	0.00	2	103.25	101.50	-2	4,744	-0.04%
2021/09/13	1	106.50	0	0.00	106.00	1	4,713	0.02%
2021/09/10	1	106.50	1	103.00	103.50	0	4,656	0.00%
2021/09/09	4	107.25	4	106.50	109.00	0	4,558	0.00%
2021/09/08	0	0.00	1	113.00	107.50	-1	4,446	-0.02%
2021/09/07	9	111.50	10	110.60	112.50	-1	4,405	-0.02%
2021/09/06	10	113.00	9.1	114.18	119.00	0.9	4,258	0.02%
2021/09/03	16	112.47	14	113.32	111.50	2	4,109	0.05%
2021/09/02	1.1	113.05	12	113.71	116.00	-10.9	4,009	-0.27%
2021/09/01	45	117.74	33	119.77	114.00	12	3,853	0.31%
2021/08/31	11	115.68	11	116.32	121.00	0	3,494	0.00%
2021/08/30	20	117.85	20	119.00	115.00	0	3,323	0.00%
2021/08/27	20	113.68	20	110.33	119.00	0	2,995	0.00%
2021/08/26	9	112.22	10	113.65	116.50	-1	2,724	-0.04%
2021/08/25	3	103.00	5	104.70	106.00	-2	2,343	-0.09%
2021/08/24	18	93.19	16	93.94	96.50	2	2,190	0.09%
2021/08/20	0	0.00	2	86.90	86.20	-2	2,092	-0.10%
2021/08/18	2	89.15	1	90.40	91.10	1	2,022	0.05%
2021/08/17	1	89.30	1	90.50	85.80	0	1,996	0.00%
2021/08/16	0	0.00	1	85.60	87.50	-1	1,954	-0.05%
2021/08/13	2	90.85	2	91.40	93.00	0	1,859	0.00%
2021/08/11	2	96.45	3	93.93	94.60	-1	1,670	-0.06%
2021/08/10	20	97.84	17	99.74	97.20	3	1,586	0.19%
2021/08/09	0	0.00	1	94.00	93.30	-1	1,432	-0.07%
2021/08/06	0	0.00	2	93.85	94.00	-2	1,396	-0.14%
2021/08/04	2	90.40	2	89.05	88.80	0	1,345	0.00%
2021/07/29	1	84.40	1	87.80	83.60	0	1,337	0.00%
2021/07/16	0	0.00	1	83.00	83.40	-1	1,421	-0.07%
2021/07/15	0	0.00	1	82.00	82.20	-1	1,461	-0.07%
2021/07/14	0	0.00	1	82.10	82.10	-1	1,500	-0.07%
2021/07/12	5	92.56	0	0.00	98.00	5	1,470	0.34%
2021/07/05	1	92.00	2	91.40	92.00	-1	1,579	-0.06%
2021/07/02	2	91.10	2	88.70	88.80	0	1,633	0.00%
2021/06/28	2	90.15	2	89.75	90.90	0	1,934	0.00%
2021/06/25	1	82.50	0	87.80	87.80	1	1,971	0.05%
2021/06/01	0	78.00	0	0.00	76.50	0	2,916	0.00%
2021/05/24	1	73.50	1	74.50	76.00	0	2,911	0.00%
2021/05/21	0	0.00	0.7	70.10	71.90	-0.7	2,935	-0.02%
2021/05/11	0	0.00	1	73.00	71.80	-1	3,155	-0.03%
2021/05/10	0	0.00	1	77.50	78.50	-1	3,139	-0.03%
2021/04/22	0	0.00	1	84.80	84.10	-1	2,935	-0.03%
2021/04/15	1	85.50	2	86.10	86.40	-1	2,688	-0.04%
2021/04/14	1	85.30	0	0.00	83.00	1	2,660	0.04%
2021/04/13	1	87.20	1	85.80	85.50	0	2,604	0.00%
2021/04/09	0	0.00	1	89.70	87.70	-1	2,535	-0.04%
2021/04/08	2	94.25	3	94.57	90.10	-1	2,495	-0.04%
2021/04/07	8	91.54	10	92.14	92.60	-2	2,394	-0.08%
2021/04/06	0	0.00	4	89.18	86.70	-4	2,328	-0.17%
2021/04/01	5	92.26	6	90.53	89.60	-1	2,270	-0.04%
2021/03/31	11	86.80	5	87.64	87.30	6	2,131	0.28%
2021/03/30	6	84.03	13	83.42	84.00	-7	1,987	-0.35%
2021/03/29	14	79.53	12	80.13	80.00	2	1,842	0.11%
2021/03/26	13	78.36	26	77.57	79.80	-13	1,793	-0.72%
2021/03/25	20	77.81	8	78.89	77.30	12	1,737	0.69%
2021/03/24	9	81.22	7	80.51	81.40	2	1,664	0.12%
2021/03/23	38	88.71	82	93.88	82.70	-44	1,556	-2.83%
2021/03/22	4	90.43	6	87.70	91.70	-2	1,235	-0.16%
2021/03/19	54	83.37	9	79.44	83.40	45	1,158	3.88%
2021/03/18	13	75.90	14	75.25	75.90	-1	1,032	-0.10%
2021/03/16	1	69.80	1	67.70	68.20	0	949	0.00%
2021/03/12	0	0.00	1	65.10	65.50	-1	888	-0.11%
2021/03/11	0	0.00	2	66.20	66.40	-2	883	-0.23%
2021/03/10	0	0.00	1	67.00	65.70	-1	870	-0.11%
2021/03/09	1	63.50	0	0.00	63.30	1	838	0.12%
2021/03/03	0	0.00	1	62.50	63.10	-1	826	-0.12%
2021/03/02	1	63.80	0	0.00	63.20	1	821	0.12%
2021/02/26	1	63.20	1	65.50	64.90	0	818	0.00%
2021/02/25	4	68.40	4	67.20	65.20	0	802	0.00%
2021/02/23	2	68.10	0	0.00	68.00	2	768	0.26%
2021/02/22	16	69.91	12	71.11	70.90	4	731	0.55%
2021/02/19	1	64.10	0	0.00	65.70	1	630	0.16%
2021/01/29	0	0.00	1	54.20	54.40	-1	504	-0.20%
2021/01/20	0	0.00	2	55.85	55.20	-2	482	-0.41%
2021/01/14	0	0.00	4	58.70	58.70	-4	472	-0.85%
2020/12/23	0	0.00	4	58.00	57.70	-4	407	-0.98%
2020/12/18	3	60.40	0	0.00	60.00	3	403	0.74%
2020/12/15	1	56.60	0	0.00	56.30	1	387	0.26%
2020/12/11	3	57.57	0	0.00	57.50	3	384	0.78%
2020/12/10	1	60.10	0	0.00	59.40	1	382	0.26%
2020/12/03	2	61.40	0	0.00	60.30	2	360	0.55%
2020/11/13	2	61.55	2	61.40	61.60	0	300	0.00%
2020/10/14	0	0.00	2	54.60	54.60	-2	299	-0.67%
2020/09/08	0	0.00	1	60.00	59.40	-1	698	-0.14%
2020/09/07	0	0.00	9	59.00	59.00	-9	703	-1.28%
2020/08/07	1	62.40	0	0.00	61.70	1	835	0.12%
2020/07/15	0	0.00	2	68.10	66.60	-2	964	-0.21%
2020/07/09	1	71.00	2	70.80	70.20	-1	1,045	-0.10%
2020/07/06	2	70.00	0	0.00	69.70	2	983	0.20%
2020/07/02	2	68.30	0	0.00	68.80	2	961	0.21%
2020/06/18	1	64.80	2	65.15	65.70	-1	868	-0.12%
2020/06/17	11	65.34	0	0.00	65.10	11	861	1.28%
2020/06/08	0	0.00	1	64.70	64.40	-1	879	-0.11%
2020/06/05	0	0.00	1	63.30	66.30	-1	857	-0.12%
2020/06/02	3	62.50	1	63.00	61.50	2	837	0.24%
2020/05/26	0	0.00	2	62.60	61.30	-2	824	-0.24%
2020/05/21	2	61.65	0	0.00	62.00	2	820	0.24%
2020/05/08	0	0.00	6	63.05	62.20	-6	866	-0.69%
2020/05/07	0	0.00	3	64.10	64.10	-3	854	-0.35%
2020/05/06	2	62.65	0	0.00	64.80	2	825	0.24%
2020/04/30	6	59.87	0	0.00	59.80	6	786	0.76%
2020/04/16	1	57.30	1	57.10	58.60	0	750	0.00%
2020/04/15	4	56.93	4	57.35	58.70	0	743	0.00%
2020/04/09	0	0.00	1	52.80	52.10	-1	707	-0.14%
2020/04/08	1	53.00	0	0.00	53.00	1	717	0.14%
2020/04/07	2	51.30	2	51.40	51.80	0	725	0.00%
2020/03/27	0	0.00	5	44.17	43.60	-5	982	-0.51%
2020/03/26	0	0.00	2	43.38	43.00	-2	1,015	-0.20%
2020/03/25	1	42.70	1	42.75	42.75	0	1,018	0.00%
2020/03/20	2	39.78	0	0.00	40.10	2	1,038	0.19%
2020/03/19	0	0.00	2	39.20	38.35	-2	1,056	-0.19%
2020/03/17	0	0.00	1	47.20	45.45	-1	1,140	-0.09%
2020/03/10	0	0.00	2	67.60	72.00	-2	1,072	-0.19%
2020/02/06	1	71.80	0	0.00	72.10	1	1,050	0.10%
2020/01/10	1	77.40	0	0.00	77.40	1	1,102	0.09%
2020/01/07	0	0.00	1	79.60	79.00	-1	1,098	-0.09%
2020/01/03	1	82.20	1	82.20	82.20	0	1,106	0.00%
2019/12/27	2	87.80	2	88.20	85.40	0	1,050	0.00%
2019/12/26	2	85.70	2	84.30	85.90	0	939	0.00%
2019/12/23	1	82.20	0	0.00	81.30	1	864	0.12%
2019/12/18	0	0.00	1	81.10	81.40	-1	870	-0.11%
2019/12/17	1	82.00	0	0.00	81.60	1	871	0.11%
2019/12/16	0	0.00	1	82.80	82.10	-1	864	-0.12%
2019/12/13	1	80.50	0	0.00	81.00	1	841	0.12%
2019/12/12	3	83.27	0	0.00	81.10	3	820	0.37%
2019/12/09	2	80.30	0	0.00	79.50	2	755	0.26%
2019/11/19	1	75.80	0	0.00	76.00	1	914	0.11%
2019/11/13	0	0.00	20	74.80	74.80	-20	960	-2.08%
2019/11/07	0	0.00	1	79.00	79.20	-1	980	-0.10%
2019/11/01	3	79.00	3	79.90	81.00	0	1,048	0.00%
2019/10/24	0	0.00	2	84.50	84.50	-2	1,163	-0.17%
2019/10/14	1	80.60	0	0.00	82.20	1	1,329	0.08%
2019/10/08	2	80.90	2	80.20	80.20	0	1,372	0.00%
2019/10/04	3	82.20	3	80.60	80.60	0	1,437	0.00%
2019/10/01	1	81.00	0	0.00	82.30	1	1,505	0.07%
2019/09/25	1	83.70	0	0.00	84.40	1	1,757	0.06%
2019/09/10	2	84.15	1	84.80	83.90	1	1,977	0.05%
2019/09/09	2	87.10	0	0.00	85.20	2	1,980	0.10%
2019/09/05	4	88.03	4	88.45	87.40	0	2,120	0.00%
2019/08/26	0	0.00	1	81.80	81.80	-1	2,496	-0.04%
2019/08/22	0	0.00	2	86.00	85.30	-2	2,522	-0.08%
2019/08/16	5	82.60	5	82.60	82.60	0	2,582	0.00%
2019/08/14	12	82.18	12	81.79	81.50	0	2,640	0.00%
2019/08/13	1	79.30	1	81.40	81.00	0	2,662	0.00%
2019/08/12	2	83.50	0	0.00	82.60	2	2,694	0.07%
2019/08/05	1	84.50	1	85.20	81.20	0	2,828	0.00%
2019/07/31	2	87.70	2	88.00	88.60	0	3,018	0.00%
2019/07/30	1	88.90	0	0.00	87.60	1	3,061	0.03%
2019/07/29	11	92.67	12	90.92	90.90	-1	3,117	-0.03%
2019/07/26	2	95.70	2	94.10	94.10	0	3,228	0.00%
2019/07/24	1	95.40	0	0.00	96.00	1	3,256	0.03%
2019/07/22	0	0.00	2	94.30	94.10	-2	3,343	-0.06%
2019/07/19	0	0.00	1	96.20	96.20	-1	3,392	-0.03%
2019/07/18	2	99.60	3	97.37	95.00	-1	3,484	-0.03%
2019/07/17	3	101.17	0	0.00	99.10	3	3,520	0.09%
2019/07/16	1	100.00	1	100.50	102.50	0	3,537	0.00%
2019/07/12	2	98.55	2	100.25	99.90	0	3,658	0.00%
2019/07/11	12	101.50	32	100.67	98.00	-20	3,746	-0.53%
2019/07/09	3	97.50	3	97.53	98.10	0	3,900	0.00%
2019/07/08	2	97.90	2	98.60	98.20	0	3,971	0.00%
2019/07/04	0	0.00	1	100.50	101.00	-1	4,273	-0.02%
2019/07/03	4	102.38	2	103.00	101.00	2	4,250	0.05%
2019/07/01	3	94.80	0	0.00	94.50	3	4,230	0.07%
2019/06/21	2	93.10	0	0.00	93.10	2	5,233	0.04%
2019/06/19	2	93.70	5	93.24	93.70	-3	5,531	-0.05%
2019/06/13	52	94.99	60	94.97	93.00	-8	6,533	-0.12%
2019/06/11	14	92.35	23	92.40	91.50	-9	7,475	-0.12%
2019/06/10	3	91.70	4	92.50	92.00	-1	7,718	-0.01%
2019/06/06	3	90.10	3	90.50	90.00	0	7,860	0.00%
2019/06/05	6	90.37	5	91.80	89.60	1	7,841	0.01%
2019/06/04	18	90.58	38	90.86	89.40	-20	7,829	-0.26%
2019/06/03	23	89.40	0	0.00	89.40	23	7,783	0.30%
2019/05/31	11	90.77	15	91.90	90.20	-4	7,800	-0.05%
2019/05/30	10	87.50	11	86.50	86.50	-1	7,816	-0.01%
2019/05/27	10	87.80	10	88.00	88.00	0	7,900	0.00%
2019/05/24	6	88.00	6	86.70	86.70	0	7,979	0.00%
2019/05/23	6	86.75	6	86.35	87.10	0	8,178	0.00%
2019/05/22	1	88.50	1	92.00	88.10	0	8,372	0.00%
2019/05/21	5	90.50	2	92.40	90.50	3	8,408	0.04%
2019/05/20	1	87.50	0	0.00	87.80	1	8,474	0.01%
2019/05/17	5	90.08	5	87.00	87.00	0	8,505	0.00%
2019/05/16	4	90.60	5	90.26	89.50	-1	8,500	-0.01%
2019/05/15	4	91.35	4	91.15	91.20	0	8,522	0.00%
2019/05/14	3	88.73	8	85.14	90.80	-5	8,544	-0.06%
2019/05/13	2	88.10	0	0.00	87.50	2	8,491	0.02%
2019/05/10	3	92.53	3	91.83	92.10	0	8,443	0.00%
2019/05/09	18	100.13	23	97.77	92.00	-5	8,369	-0.06%
2019/05/08	24	100.81	20	100.04	100.50	4	8,294	0.05%
2019/05/07	23	101.93	32	103.31	100.50	-9	8,328	-0.11%
2019/05/06	62	102.81	67	102.99	101.00	-5	8,296	-0.06%
2019/05/03	46	104.80	21	104.10	106.00	25	8,246	0.30%
2019/05/02	7	97.61	4	96.90	96.60	3	8,138	0.04%
2019/04/30	14	96.02	13	97.30	98.20	1	8,173	0.01%
2019/04/29	8	101.11	9	96.80	96.10	-1	8,280	-0.01%
2019/04/26	11	102.09	11	100.50	100.50	0	8,370	0.00%
2019/04/25	10	101.65	8	100.13	102.00	2	8,373	0.02%
2019/04/24	25	101.52	6	104.00	102.00	19	8,327	0.23%
2019/04/23	27	100.54	28	101.03	99.70	-1	8,246	-0.01%
2019/04/22	7	101.36	7	101.57	103.00	0	8,220	0.00%
2019/04/19	4	104.38	4	101.88	100.50	0	8,219	0.00%
2019/04/18	5	104.10	3	108.33	103.00	2	8,186	0.02%
2019/04/17	29	106.05	17	106.00	107.00	12	8,114	0.15%
2019/04/16	75	107.23	71	106.99	106.00	4	7,996	0.05%
2019/04/15	2	114.50	0	0.00	113.50	2	7,859	0.03%
2019/04/12	4	116.38	3	117.00	112.50	1	7,814	0.01%
2019/04/11	0	0.00	11	119.09	115.00	-11	7,750	-0.14%
2019/04/10	21	119.95	10	121.45	116.00	11	7,629	0.14%
2019/04/08	9	114.39	4	115.63	112.00	5	7,367	0.07%
2019/04/03	0	0.00	7	112.07	112.00	-7	7,261	-0.10%
2019/04/02	3	116.50	6	116.17	113.00	-3	7,189	-0.04%
2019/04/01	66	118.08	73	118.62	113.00	-7	7,057	-0.10%
2019/03/29	1	112.50	3	113.50	113.50	-2	6,663	-0.03%
2019/03/28	29	112.78	30	112.88	109.00	-1	6,621	-0.02%
2019/03/27	15	111.77	15	112.00	110.00	0	6,447	0.00%
2019/03/26	1	113.50	4	111.38	111.50	-3	6,348	-0.05%
2019/03/25	0	0.00	7	109.86	111.00	-7	6,205	-0.11%
2019/03/22	19	110.29	20	110.33	106.50	-1	6,051	-0.02%
2019/03/21	6	109.00	4	109.25	110.00	2	5,912	0.03%
2019/03/20	15	112.27	12	111.13	108.00	3	5,735	0.05%
2019/03/19	34	106.85	27	106.94	109.00	7	5,403	0.13%
2019/03/18	37	108.88	60	109.39	111.50	-23	5,199	-0.44%
2019/03/15	44	107.09	50	107.23	112.00	-6	4,965	-0.12%
2019/03/14	41	100.41	56	100.01	104.00	-15	4,423	-0.34%
2019/03/13	87	89.25	53	89.93	94.80	34	3,957	0.86%
2019/03/12	0	0.00	2	86.35	86.20	-2	3,691	-0.05%
2019/03/11	5	81.42	5	80.50	80.50	0	3,570	0.00%
2019/03/08	2	79.70	2	81.10	81.20	0	3,698	0.00%
2019/03/06	2	83.95	2	84.00	83.80	0	3,867	0.00%
2019/03/05	16	86.31	16	85.76	84.00	0	3,883	0.00%
2019/03/04	6	83.83	5	83.80	83.00	1	3,747	0.03%
2019/02/27	9	83.12	8	83.08	83.80	1	3,749	0.03%
2019/02/26	20	86.71	18	84.88	84.60	2	3,799	0.05%
2019/02/25	12	87.57	7	87.94	87.80	5	3,946	0.13%
2019/02/22	4	88.15	5	87.72	87.10	-1	3,894	-0.03%
2019/02/21	23	86.46	28	86.39	88.60	-5	3,674	-0.14%
2019/02/20	7	81.16	0	0.00	80.60	7	3,469	0.20%
2019/02/19	13	79.98	11	81.13	80.60	2	3,443	0.06%
2019/02/18	13	78.47	39	79.23	78.50	-26	3,378	-0.77%
2019/02/15	26	78.10	10	78.10	76.60	16	3,365	0.48%
2019/02/14	7	79.16	6	80.07	79.50	1	3,384	0.03%
2019/02/13	1	78.60	6	78.60	78.60	-5	3,387	-0.15%
2019/02/12	6	76.60	0	0.00	76.60	6	3,367	0.18%
2019/01/29	2	77.70	2	76.00	76.00	0	3,778	0.00%
2019/01/28	4	77.30	4	77.55	76.90	0	3,823	0.00%
2019/01/25	10	80.25	18	81.74	81.00	-8	3,895	-0.21%
2019/01/24	41	82.55	21	81.74	80.80	20	3,963	0.50%
2019/01/22	8	82.69	13	82.43	82.00	-5	4,070	-0.12%
2019/01/21	31	81.18	17	83.19	84.40	14	4,091	0.34%
2019/01/18	1	74.70	1	75.40	79.10	0	4,078	0.00%
2019/01/17	2	79.70	2	75.50	74.80	0	4,118	0.00%
2019/01/10	1	76.30	0	0.00	76.00	1	4,202	0.02%
2019/01/09	0	0.00	3	75.20	74.50	-3	4,199	-0.07%
2019/01/08	10	72.40	10	72.94	72.90	0	4,212	0.00%
2019/01/03	3	73.20	0	0.00	70.00	3	4,353	0.07%
2018/12/27	1	74.20	1	73.50	72.70	0	4,614	0.00%
2018/12/14	4	76.80	16	77.30	78.10	-12	5,397	-0.22%
2018/12/13	19	76.47	5	77.40	76.40	14	5,375	0.26%
2018/12/06	2	71.70	0	0.00	72.30	2	5,939	0.03%
2018/12/05	1	80.20	0	0.00	79.60	1	6,149	0.02%
2018/12/04	0	0.00	4	85.00	82.40	-4	6,228	-0.06%
2018/12/03	47	83.05	43	83.05	85.00	4	6,234	0.06%
2018/11/29	9	78.40	9	79.00	76.10	0	6,282	0.00%
2018/11/27	0	0.00	1	75.40	76.00	-1	6,255	-0.02%
2018/11/23	15	75.21	22	74.78	73.30	-7	6,442	-0.11%
2018/11/22	33	77.75	29	78.59	77.20	4	6,430	0.06%
2018/11/21	5	74.90	7	73.41	73.50	-2	6,318	-0.03%
2018/11/16	1	72.40	1	73.30	70.50	0	6,522	0.00%
2018/11/12	5	71.80	5	69.50	69.50	0	6,995	0.00%
2018/11/08	1	72.50	0	0.00	72.80	1	7,161	0.01%
2018/11/07	19	69.35	19	69.64	74.70	0	7,267	0.00%
2018/11/06	9	78.27	9	78.23	69.60	0	7,287	0.00%
2018/11/05	20	73.58	20	73.96	73.40	0	7,441	0.00%
2018/11/02	9	73.72	9	74.00	72.00	0	7,499	0.00%
2018/11/01	1	69.40	0	0.00	69.50	1	7,554	0.01%
2018/10/31	0	0.00	9	63.51	63.40	-9	7,596	-0.12%
2018/10/30	7	59.43	3	61.17	57.90	4	7,697	0.05%
2018/10/29	0	0.00	1	63.50	63.50	-1	7,837	-0.01%
2018/10/26	11	67.56	6	65.50	63.30	5	8,206	0.06%
2018/10/25	3	71.57	3	67.90	67.90	0	8,531	0.00%
2018/10/24	9	73.82	9	72.36	75.40	0	8,579	0.00%
2018/10/23	3	69.10	3	69.50	68.60	0	8,644	0.00%
2018/10/19	0	0.00	1	72.00	71.60	-1	8,932	-0.01%
2018/10/18	2	70.00	0	0.00	69.90	2	9,187	0.02%
2018/10/17	0	0.00	1	72.20	71.40	-1	9,518	-0.01%
2018/10/16	2	71.30	0	0.00	69.60	2	9,898	0.02%
2018/10/15	1	69.90	1	71.00	69.80	0	10,137	0.00%
2018/10/12	1	68.30	1	68.50	68.70	0	10,230	0.00%
2018/10/11	1	66.70	5	66.70	66.60	-4	10,222	-0.04%
2018/10/09	6	72.92	6	74.02	73.90	0	10,225	0.00%
2018/10/05	5	77.76	3	79.13	75.50	2	10,248	0.02%
2018/10/04	5	80.08	6	80.02	83.20	-1	10,302	-0.01%
2018/10/03	4	81.05	3	83.80	80.60	1	10,476	0.01%
2018/10/02	1	91.80	0	0.00	87.80	1	10,553	0.01%
2018/10/01	0	0.00	8	90.00	89.80	-8	10,536	-0.08%
2018/09/28	2	92.15	3	91.43	89.80	-1	10,706	-0.01%
2018/09/27	4	89.15	2	90.20	87.70	2	10,688	0.02%
2018/09/26	4	87.63	0	0.00	87.00	4	10,763	0.04%
2018/09/25	5	86.72	0	0.00	90.10	5	10,814	0.05%
2018/09/21	10	83.86	11	84.47	87.10	-1	10,870	-0.01%
2018/09/18	2	85.00	0	0.00	85.10	2	11,141	0.02%
2018/09/14	5	85.60	7	85.66	88.40	-2	11,037	-0.02%
2018/09/13	6	87.78	4	83.80	82.50	2	10,923	0.02%
2018/09/12	3	89.60	2	89.75	88.90	1	10,862	0.01%
2018/09/11	29	91.75	28	92.27	89.10	1	10,730	0.01%
2018/09/07	3	103.83	0	0.00	103.50	3	10,436	0.03%
2018/09/06	3	102.17	4	105.13	107.00	-1	10,422	-0.01%
2018/09/05	5	103.40	0	0.00	103.50	5	10,416	0.05%
2018/09/04	5	110.40	7	110.71	110.00	-2	10,441	-0.02%
2018/09/03	2	109.50	0	0.00	109.50	2	10,495	0.02%
2018/08/31	28	112.32	28	112.63	113.50	0	10,709	0.00%
2018/08/29	1	115.00	1	114.00	120.00	0	10,788	0.00%
2018/08/27	1	115.00	1	116.00	116.00	0	10,990	0.00%
2018/08/24	3	110.00	3	111.00	113.00	0	11,033	0.00%
2018/08/23	0	0.00	1	118.00	114.50	-1	11,185	-0.01%
2018/08/22	2	115.75	2	115.00	116.00	0	11,279	0.00%
2018/08/21	5	117.60	5	117.70	114.50	0	11,317	0.00%
2018/08/20	12	105.63	13	107.73	115.50	-1	11,226	-0.01%
2018/08/17	10	112.15	9	112.39	105.00	1	11,376	0.01%
2018/08/16	18	109.42	18	109.47	110.50	0	11,402	0.00%
2018/08/15	33	107.21	33	107.58	109.00	0	11,320	0.00%
2018/08/14	30	108.52	42	108.65	111.50	-12	11,342	-0.11%
2018/08/13	50	120.00	46	119.36	113.50	4	11,345	0.04%
2018/08/10	25	128.22	21	128.95	126.00	4	11,420	0.04%
2018/08/09	2	124.50	3	125.17	129.00	-1	11,345	-0.01%
2018/08/08	23	127.65	24	126.94	126.00	-1	11,396	-0.01%
2018/08/07	14	125.64	13	126.12	125.00	1	11,266	0.01%
2018/08/06	10	118.35	10	119.45	128.00	0	11,337	0.00%
2018/08/03	3	127.17	2	126.00	122.50	1	11,207	0.01%
2018/08/02	68	120.38	90	121.90	127.00	-22	10,984	-0.20%
2018/08/01	66	131.49	47	132.83	123.00	19	10,537	0.18%
2018/07/31	27	130.09	32	131.14	136.50	-5	10,083	-0.05%
2018/07/30	14	127.04	20	126.10	124.50	-6	9,853	-0.06%
2018/07/27	35	133.90	20	134.15	131.50	15	9,674	0.16%
2018/07/26	11	133.82	13	134.81	131.00	-2	9,492	-0.02%
2018/07/25	39	133.77	37	134.41	134.50	2	9,336	0.02%
2018/07/24	74	129.13	82	130.05	132.00	-8	9,032	-0.09%
2018/07/23	61	120.93	53	121.70	133.00	8	8,691	0.09%
2018/07/20	25	117.80	38	117.99	121.00	-13	8,312	-0.16%
2018/07/19	2	110.00	0	0.00	110.00	2	8,035	0.02%
2018/07/18	7	100.50	8	103.00	100.00	-1	7,940	-0.01%
2018/07/17	5	106.50	1	104.50	104.00	4	7,919	0.05%
2018/07/16	27	107.50	28	108.32	105.50	-1	7,930	-0.01%
2018/07/13	16	113.50	16	113.56	111.00	0	7,854	0.00%
2018/07/12	34	114.21	28	113.79	112.50	6	7,801	0.08%
2018/07/11	23	111.20	19	111.76	110.50	4	7,706	0.05%
2018/07/10	9	108.33	20	108.73	110.50	-11	7,546	-0.15%
2018/07/09	7	100.50	6	103.33	100.50	1	7,448	0.01%
2018/07/06	19	103.39	10	103.10	102.50	9	7,620	0.12%
2018/07/05	11	101.04	13	102.77	97.00	-2	7,452	-0.03%
2018/07/04	14	100.46	12	100.77	102.50	2	7,272	0.03%
2018/07/03	14	106.14	13	106.54	101.50	1	7,102	0.01%
2018/07/02	11	111.50	11	111.59	112.50	0	6,998	0.00%
2018/06/29	10	106.05	11	105.27	108.50	-1	6,864	-0.01%
2018/06/28	93	114.29	87	112.32	107.50	6	6,672	0.09%
2018/06/27	1	123.50	2	124.00	119.00	-1	6,470	-0.02%
2018/06/26	4	122.13	3	119.50	124.00	1	6,504	0.02%
2018/06/25	5	115.20	4	121.50	120.00	1	6,484	0.02%
2018/06/22	12	126.38	57	122.37	121.50	-45	6,450	-0.70%
2018/06/21	17	137.06	1	133.00	134.50	16	6,383	0.25%
2018/06/20	0	0.00	2	149.00	142.00	-2	6,308	-0.03%
2018/06/19	11	138.82	6	144.50	143.00	5	6,265	0.08%
2018/06/15	29	144.53	2	153.25	144.50	27	6,276	0.43%
2018/06/14	8	154.25	7	157.86	160.50	1	6,241	0.02%
2018/06/13	13	159.35	12	158.25	159.00	1	6,194	0.02%
2018/06/12	7	160.29	8	161.38	168.00	-1	6,126	-0.02%
2018/06/11	6	150.33	8	150.69	153.00	-2	5,982	-0.03%
2018/06/08	29	147.47	99	146.79	152.50	-70	5,828	-1.20%
2018/06/07	19	136.58	17	137.44	141.00	2	5,542	0.04%
2018/06/06	87	131.95	15	129.20	134.50	72	5,367	1.34%
2018/06/05	17	126.18	217	126.63	123.50	-200	5,239	-3.82%	大賣/鉅額交易
2018/06/04	55	120.38	8	122.13	125.00	47	5,009	0.94%
2018/06/01	5	115.90	4	115.00	114.00	1	4,878	0.02%
2018/05/31	32	118.80	32	119.86	115.00	0	4,758	0.00%
2018/05/30	88	109.22	31	107.53	115.50	57	4,525	1.26%
2018/05/29	20	107.08	40	109.90	105.00	-20	4,326	-0.46%
2018/05/28	45	106.79	19	104.50	108.50	26	4,203	0.62%
2018/05/25	119	102.94	25	101.48	102.00	94	4,126	2.28%	大買/
2018/05/24	33	94.76	33	95.20	98.10	0	3,815	0.00%
2018/05/23	2	89.70	3	88.47	89.20	-1	3,716	-0.03%
2018/05/22	5	92.00	8	90.53	90.90	-3	3,664	-0.08%
2018/05/21	24	87.87	25	88.21	89.50	-1	3,557	-0.03%
2018/05/18	13	78.23	17	80.58	86.50	-4	3,371	-0.12%
2018/05/17	30	80.68	32	80.35	78.70	-2	3,142	-0.06%
2018/05/16	6	74.68	4	75.13	76.50	2	2,915	0.07%
2018/05/15	0	0.00	3	71.80	69.60	-3	2,781	-0.11%
2018/05/14	14	70.70	21	70.35	71.00	-7	2,777	-0.25%
2018/05/11	20	61.35	46	63.35	65.10	-26	2,619	-0.99%
2018/05/10	2	59.50	20	59.52	59.20	-18	2,569	-0.70%
2018/05/09	0	0.00	1	60.00	59.00	-1	2,681	-0.04%
2018/05/07	7	59.30	4	58.90	59.30	3	2,784	0.11%
2018/05/04	5	58.50	10	58.10	57.90	-5	2,984	-0.17%
2018/05/03	5	57.94	0	0.00	58.00	5	3,096	0.16%
2018/05/02	9	59.73	1	60.50	58.70	8	3,371	0.24%
2018/04/30	3	58.80	0	0.00	59.50	3	3,473	0.09%
2018/04/27	33	59.02	20	58.80	59.90	13	3,483	0.37%
2018/04/26	11	62.09	0	0.00	58.10	11	3,536	0.31%
2018/04/25	13	62.86	13	62.70	62.70	0	3,494	0.00%
2018/04/24	6	63.90	7	64.17	62.40	-1	3,476	-0.03%
2018/04/23	10	64.20	10	66.00	62.60	0	3,429	0.00%
2018/04/20	0	0.00	5	67.30	65.50	-5	3,379	-0.15%
2018/04/19	30	65.50	34	64.94	66.00	-4	3,301	-0.12%
2018/04/18	20	64.65	15	65.53	64.60	5	3,285	0.15%
2018/04/17	1	66.70	0	0.00	65.20	1	3,240	0.03%
2018/04/13	16	67.46	17	68.51	68.80	-1	3,051	-0.03%
2018/04/12	57	68.05	102	69.29	67.60	-45	2,929	-1.54%	大賣/
2018/04/11	0	0.00	9	67.30	67.30	-9	2,688	-0.33%
2018/04/10	6	61.50	0	0.00	61.20	6	2,661	0.23%
2018/04/09	2	60.60	0	0.00	60.30	2	2,649	0.08%
2018/04/02	1	61.30	0	0.00	61.30	1	2,645	0.04%
2018/03/31	6	61.02	0	0.00	61.30	6	2,648	0.23%
2018/03/29	19	63.10	13	64.55	61.40	6	2,640	0.23%
2018/03/28	1	63.00	20	62.90	62.60	-19	2,574	-0.74%
2018/03/27	16	62.29	0	0.00	62.10	16	2,554	0.63%
2018/03/23	5	59.00	0	0.00	59.60	5	2,529	0.20%
2018/03/22	5	61.70	5	62.90	61.20	0	2,518	0.00%
2018/03/21	3	63.50	8	64.06	62.30	-5	2,510	-0.20%
2018/03/16	1	62.10	1	62.00	62.00	0	2,504	0.00%
2018/03/15	19	62.99	28	63.33	62.10	-9	2,538	-0.35%
2018/03/14	0	0.00	1	61.00	60.80	-1	2,508	-0.04%
2018/03/13	1	62.50	0	0.00	61.40	1	2,564	0.04%
2018/03/12	8	60.71	5	60.80	60.90	3	2,591	0.12%
2018/03/09	5	61.04	2	62.80	60.80	3	2,616	0.11%
2018/03/08	12	59.58	10	59.90	59.60	2	2,596	0.08%
2018/03/07	5	59.50	5	60.00	59.60	0	2,601	0.00%
2018/03/06	6	60.12	5	60.64	60.00	1	2,612	0.04%
2018/03/05	5	60.80	0	0.00	59.90	5	2,616	0.19%
2018/03/02	1	62.10	10	62.05	62.10	-9	2,612	-0.34%
2018/03/01	5	63.30	15	63.17	63.10	-10	2,609	-0.38%
2018/02/27	5	65.30	5	64.40	63.90	0	2,604	0.00%
2018/02/26	10	60.70	0	0.00	61.00	10	2,528	0.40%
2018/02/23	0	0.00	15	61.97	60.10	-15	2,537	-0.59%
2018/02/22	20	59.40	10	59.70	59.80	10	2,603	0.38%
2018/02/12	8	56.80	8	55.70	55.70	0	2,684	0.00%
2018/02/09	1	56.30	1	56.30	57.00	0	2,874	0.00%
2018/02/05	0	0.00	10	62.47	62.40	-10	2,829	-0.35%
2018/02/01	20	66.45	30	66.93	65.20	-10	2,905	-0.34%
2018/01/31	5	63.90	5	63.60	64.00	0	2,831	0.00%
2018/01/29	20	67.30	1	68.40	65.00	19	2,815	0.67%
2018/01/26	20	63.95	20	62.65	63.00	0	2,670	0.00%
2018/01/25	11	62.27	10	59.00	62.50	1	2,600	0.04%
2018/01/24	10	55.80	12	54.85	58.80	-2	2,372	-0.08%
2018/01/19	5	50.50	0	0.00	51.50	5	2,332	0.21%
2018/01/17	2	50.30	0	0.00	50.30	2	2,378	0.08%
2018/01/09	5	50.18	5	50.60	50.20	0	2,599	0.00%
2018/01/05	0	0.00	8	52.00	52.00	-8	2,775	-0.29%
2018/01/04	8	52.20	0	0.00	52.40	8	2,828	0.28%