揚明光 (3504)-統一-土城券商分點個股進出

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
55.2
漲跌
▲0.3
漲幅
+0.55%
成交量
390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

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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/04/17	0	0.00	10	55.60	56.30	-10	1,251	-0.80%
2024/04/15	0	0.00	5	56.20	56.20	-5	1,254	-0.40%
2024/04/08	5	58.90	0	0.00	58.60	5	1,368	0.37%
2024/03/20	6	61.47	6	61.28	61.00	0	1,437	0.00%
2024/03/13	0	0.00	2	60.40	59.50	-2	1,526	-0.13%
2024/02/21	0	0.00	1	72.00	71.80	-1	1,641	-0.06%
2024/02/20	2	72.00	2	72.00	71.50	0	1,634	0.00%
2024/02/19	9	74.30	9	74.37	74.00	0	1,602	0.00%
2024/02/02	6	71.80	6	71.80	71.90	0	1,443	0.00%
2024/01/29	3	71.70	3	70.50	69.60	0	1,373	0.00%
2024/01/24	7	73.59	4	74.03	71.90	3	1,281	0.23%
2024/01/23	13	70.84	3	71.13	70.80	10	1,095	0.91%
2024/01/22	3	70.10	3	67.30	70.00	0	1,006	0.00%
2024/01/15	0	0.00	1	66.70	66.70	-1	928	-0.11%
2024/01/11	1	65.90	0	0.00	65.80	1	922	0.11%
2024/01/02	3	70.20	4	71.15	68.70	-1	869	-0.11%
2023/12/26	1	67.50	1	67.80	68.60	0	740	0.00%
2023/12/14	3	68.20	3	66.90	66.90	0	690	0.00%
2023/12/13	11	68.11	11	67.72	66.70	0	650	0.00%
2023/12/12	7	66.80	6	65.40	65.20	1	609	0.16%
2023/11/29	0	0.00	1	67.50	67.20	-1	615	-0.16%
2023/11/22	0	0.00	2	68.80	68.80	-2	570	-0.35%
2023/11/21	4	69.25	0	0.00	68.70	4	526	0.76%
2023/11/20	3	65.47	3	67.30	68.40	0	416	0.00%
2023/11/06	3	59.43	9	58.33	59.00	-6	406	-1.48%
2023/10/31	6	57.23	0	0.00	55.00	6	406	1.47%
2023/10/25	0	0.00	1	58.40	58.50	-1	434	-0.23%
2023/10/06	1	62.70	0	0.00	62.70	1	535	0.19%
2023/09/20	0	0.00	1	64.30	64.20	-1	708	-0.14%
2023/09/13	0	0.00	1	64.20	64.10	-1	733	-0.14%
2023/09/07	0	0.00	1	65.80	64.50	-1	765	-0.13%
2023/09/05	3	66.60	3	66.87	66.70	0	781	0.00%
2023/08/30	0	0.00	1	61.50	63.00	-1	917	-0.11%
2023/08/29	0	0.00	3	61.20	61.10	-3	933	-0.32%
2023/08/25	0	0.00	1	61.90	61.20	-1	1,010	-0.10%
2023/08/24	3	62.63	1	63.30	61.60	2	1,041	0.19%
2023/08/23	1	62.80	1	63.40	63.00	0	1,064	0.00%
2023/08/22	2	62.95	1	64.00	62.20	1	1,066	0.09%
2023/08/18	1	63.30	0	0.00	63.30	1	1,074	0.09%
2023/08/17	1	62.70	1	63.80	64.50	0	1,073	0.00%
2023/08/16	1	62.60	1	63.50	64.00	0	1,074	0.00%
2023/08/15	0	0.00	1	63.50	63.80	-1	1,086	-0.09%
2023/08/09	0	0.00	7	66.60	66.00	-7	1,145	-0.61%
2023/08/08	1	67.10	0	0.00	66.80	1	1,146	0.09%
2023/08/07	3	67.00	1	67.90	68.40	2	1,148	0.17%
2023/08/04	5	67.06	1	67.70	67.80	4	1,150	0.35%
2023/08/02	1	67.30	1	68.20	66.50	0	1,150	0.00%
2023/08/01	1	67.50	2	68.25	68.00	-1	1,139	-0.09%
2023/07/31	0	0.00	1	67.00	67.70	-1	1,139	-0.09%
2023/07/28	1	69.40	0	0.00	69.50	1	1,125	0.09%
2023/07/27	0	0.00	1	70.90	70.30	-1	1,121	-0.09%
2023/07/21	0	0.00	2	73.40	73.20	-2	1,117	-0.18%
2023/07/19	4	76.43	4	76.03	75.20	0	1,132	0.00%
2023/07/18	5	76.18	5	76.60	75.10	0	1,135	0.00%
2023/07/14	1	75.30	0	0.00	74.60	1	1,149	0.09%
2023/07/12	2	77.20	2	78.40	75.60	0	1,173	0.00%
2023/07/11	2	77.60	0	0.00	77.30	2	1,173	0.17%
2023/07/06	3	80.60	2	79.50	79.20	1	1,093	0.09%
2023/07/05	5	80.42	5	79.56	79.10	0	1,084	0.00%
2023/07/03	0	0.00	1	78.30	77.70	-1	1,054	-0.09%
2023/06/30	0	0.00	1	78.20	77.60	-1	1,061	-0.09%
2023/06/26	2	79.30	2	78.50	78.20	0	1,106	0.00%
2023/06/15	0	0.00	60	78.06	78.00	-60	1,103	-5.44%
2023/06/14	1	80.30	1	81.20	79.50	0	1,091	0.00%
2023/06/13	2	80.60	1	81.70	80.30	1	1,089	0.09%
2023/06/12	1	80.80	0	0.00	80.10	1	1,088	0.09%
2023/06/09	0	0.00	1	81.70	81.10	-1	1,089	-0.09%
2023/06/07	1	81.30	1	81.90	81.30	0	1,097	0.00%
2023/06/06	1	82.70	75	81.55	81.30	-74	1,112	-6.65%
2023/06/05	6	90.13	6	88.70	87.00	0	1,069	0.00%
2023/06/01	3	85.00	23	88.23	86.20	-20	1,218	-1.64%
2023/05/30	4	83.50	4	85.40	84.00	0	1,189	0.00%
2023/05/29	4	83.05	4	81.90	81.70	0	1,164	0.00%
2023/05/17	6	78.75	6	80.20	80.80	0	1,215	0.00%
2023/05/16	2	77.20	2	76.60	76.30	0	1,164	0.00%
2023/04/28	0	0.00	2	76.40	76.60	-2	1,393	-0.14%
2023/04/25	2	76.60	0	0.00	76.00	2	1,389	0.14%
2023/04/24	3	80.50	3	79.77	79.40	0	1,378	0.00%
2023/04/17	3	89.23	2	90.30	89.60	1	1,377	0.07%
2023/04/10	3	90.10	3	89.50	89.40	0	1,386	0.00%
2023/03/30	3	89.60	3	88.30	88.30	0	1,374	0.00%
2023/03/28	0	0.00	1	88.30	85.20	-1	1,360	-0.07%
2023/03/27	1	87.30	0	0.00	87.70	1	1,362	0.07%
2023/03/16	0	0.00	1	84.60	84.40	-1	1,473	-0.07%
2023/03/10	1	86.90	2	85.20	86.00	-1	1,587	-0.06%
2023/03/09	2	91.20	7	89.20	88.60	-5	1,644	-0.30%
2023/03/08	3	89.37	0	0.00	89.20	3	1,787	0.17%
2023/03/07	1	90.60	0	0.00	90.70	1	1,786	0.06%
2023/03/06	17	90.09	13	90.35	91.40	4	1,701	0.24%
2023/03/03	7	86.20	7	86.21	85.80	0	1,584	0.00%
2023/03/02	0	0.00	4	84.00	84.10	-4	1,622	-0.25%
2023/03/01	4	84.88	4	83.73	83.50	0	1,698	0.00%
2023/02/23	1	84.60	0	0.00	84.40	1	1,735	0.06%
2023/02/21	17	86.65	4	87.60	87.60	13	1,967	0.66%
2023/02/20	2	84.90	2	84.50	85.00	0	2,001	0.00%
2023/02/16	6	83.30	0	0.00	83.50	6	2,151	0.28%
2023/02/14	5	84.80	0	0.00	83.40	5	2,429	0.21%
2023/02/07	2	89.85	2	87.50	87.40	0	2,721	0.00%
2023/02/03	1	89.10	2	88.65	88.30	-1	2,800	-0.04%
2023/02/02	15	90.15	15	90.68	89.90	0	2,833	0.00%
2023/01/31	8	85.90	6	86.43	85.70	2	2,754	0.07%
2023/01/30	13	82.92	0	0.00	83.10	13	2,732	0.48%
2023/01/17	0	0.00	1	82.20	82.10	-1	2,740	-0.04%
2023/01/13	3	80.03	3	80.47	81.70	0	2,786	0.00%
2023/01/05	2	84.25	3	83.57	83.50	-1	2,894	-0.03%
2023/01/04	14	81.98	9	82.10	81.70	5	2,893	0.17%
2022/12/23	0	0.00	1	76.10	77.80	-1	3,081	-0.03%
2022/12/19	1	79.10	0	0.00	79.10	1	3,397	0.03%
2022/12/15	0	0.00	12	83.13	82.90	-12	3,533	-0.34%
2022/12/14	0	0.00	1	83.00	82.80	-1	3,563	-0.03%
2022/12/12	2	84.50	0	0.00	84.30	2	3,630	0.06%
2022/12/06	0	0.00	2	89.20	89.20	-2	3,986	-0.05%
2022/12/05	1	93.00	1	93.10	92.40	0	4,155	0.00%
2022/12/02	8	94.09	15	94.36	93.50	-7	4,317	-0.16%
2022/12/01	2	93.60	50	94.78	92.70	-48	4,479	-1.07%
2022/11/30	21	93.61	14	93.81	93.20	7	5,041	0.14%
2022/11/29	1	89.60	0	0.00	91.40	1	5,082	0.02%
2022/11/28	1	91.10	1	90.50	90.70	0	5,776	0.00%
2022/11/25	0	0.00	1	91.00	89.30	-1	6,040	-0.02%
2022/11/24	0	0.00	128	90.68	90.30	-128	6,369	-2.01%	大賣/鉅額交易
2022/11/23	4	91.25	11	91.37	89.60	-7	6,451	-0.11%
2022/11/22	0	0.00	9	90.80	90.00	-9	6,420	-0.14%
2022/11/21	1	92.70	0	0.00	90.70	1	6,462	0.02%
2022/11/18	8	92.21	0	0.00	92.70	8	6,472	0.12%
2022/11/17	13	93.69	14	93.69	93.40	-1	6,465	-0.02%
2022/11/16	1	88.50	1	90.00	90.80	0	6,363	0.00%
2022/11/15	12	92.58	2	91.90	91.10	10	6,365	0.16%
2022/11/14	1	93.00	1	93.40	93.40	0	6,388	0.00%
2022/11/11	23	90.65	3	94.03	90.10	20	6,465	0.31%
2022/11/10	39	90.80	8	92.21	90.30	31	6,599	0.47%
2022/11/09	28	86.33	4	86.60	87.30	24	6,549	0.37%
2022/11/08	94	87.76	9	85.24	84.20	85	6,632	1.28%
2022/11/07	1	84.00	0	0.00	83.60	1	6,695	0.01%
2022/11/04	78	83.23	3	84.63	84.00	75	6,960	1.08%
2022/11/03	25	82.60	7	83.26	83.60	18	7,148	0.25%
2022/11/02	13	77.95	5	80.40	79.60	8	7,138	0.11%
2022/11/01	10	75.20	0	0.00	75.60	10	7,246	0.14%
2022/10/31	18	75.36	2	74.40	74.30	16	7,570	0.21%
2022/10/28	0	0.00	2	70.40	69.90	-2	8,134	-0.02%
2022/10/21	2	72.50	0	0.00	71.20	2	8,924	0.02%
2022/10/17	2	76.10	0	0.00	77.30	2	9,862	0.02%
2022/10/13	2	76.80	3	76.03	74.30	-1	10,176	-0.01%
2022/10/12	1	79.30	1	80.10	79.00	0	10,400	0.00%
2022/10/11	2	80.80	1	79.00	79.40	1	10,525	0.01%
2022/10/06	2	88.20	3	87.73	87.60	-1	11,626	-0.01%
2022/10/05	0	0.00	1	87.60	87.20	-1	11,760	-0.01%
2022/10/04	4	88.10	4	87.25	88.60	0	11,954	0.00%
2022/10/03	1	85.20	1	87.30	85.30	0	12,371	0.00%
2022/09/30	3	84.27	5	85.26	86.70	-2	12,701	-0.02%
2022/09/29	2	87.30	0	0.00	85.70	2	12,801	0.02%
2022/09/28	10	88.67	11	88.67	86.80	-1	12,842	-0.01%
2022/09/27	3	93.37	1	92.20	93.50	2	12,884	0.02%
2022/09/26	11	97.44	5	97.28	93.00	6	12,863	0.05%
2022/09/23	12	105.29	0	0.00	101.00	12	12,819	0.09%
2022/09/22	16	104.09	16	105.56	107.00	0	12,765	0.00%
2022/09/21	4	105.50	4	104.00	105.50	0	12,741	0.00%
2022/09/16	0	0.00	1	104.00	105.00	-1	12,902	-0.01%
2022/09/15	2	108.50	2	105.50	104.00	0	12,852	0.00%
2022/09/14	2	104.75	1	106.00	107.00	1	12,746	0.01%
2022/09/13	2	106.50	2	106.00	104.00	0	12,603	0.00%
2022/09/12	3	106.50	1	108.50	107.00	2	12,537	0.02%
2022/09/08	4	106.75	5	102.70	103.00	-1	12,372	-0.01%
2022/09/07	2	105.50	2	104.00	104.50	0	12,251	0.00%
2022/09/06	6	112.00	3	110.83	106.50	3	12,153	0.02%
2022/09/02	12	111.67	10	112.10	114.00	2	11,627	0.02%
2022/09/01	0	0.00	5	110.00	110.50	-5	10,967	-0.05%
2022/08/31	9	101.56	88	101.41	100.50	-79	10,677	-0.74%
2022/08/30	84	97.59	20	96.49	98.60	64	10,344	0.62%
2022/08/29	1	89.20	0	0.00	89.70	1	10,179	0.01%
2022/08/26	16	94.67	3	94.87	94.60	13	10,138	0.13%
2022/08/23	7	94.60	5	93.08	92.30	2	9,988	0.02%
2022/08/22	0	0.00	5	96.30	95.10	-5	9,894	-0.05%
2022/08/19	2	100.75	2	99.90	99.50	0	9,808	0.00%
2022/08/18	2	101.00	0	0.00	100.00	2	9,686	0.02%
2022/08/16	1	100.00	1	98.50	97.70	0	9,312	0.00%
2022/08/15	1	94.90	4	94.90	98.40	-3	9,172	-0.03%
2022/08/12	0	0.00	1	98.00	97.70	-1	9,051	-0.01%
2022/08/11	3	100.97	6	101.83	99.70	-3	8,925	-0.03%
2022/08/10	6	101.30	10	99.95	99.00	-4	8,635	-0.05%
2022/08/09	3	98.57	3	96.63	97.00	0	8,374	0.00%
2022/08/08	9	98.00	1	98.10	98.00	8	8,262	0.10%
2022/08/05	9	101.28	9	100.18	100.00	0	8,076	0.00%
2022/08/04	23	97.71	27	99.52	100.50	-4	7,732	-0.05%
2022/08/03	15	96.46	13	97.35	96.50	2	7,113	0.03%
2022/08/02	4	93.10	4	93.55	93.00	0	6,686	0.00%
2022/08/01	7	94.30	7	93.37	93.20	0	6,616	0.00%
2022/07/29	3	93.27	3	93.43	94.00	0	6,544	0.00%
2022/07/28	8	92.06	6	91.28	91.90	2	6,424	0.03%
2022/07/27	9	89.34	8	90.63	92.00	1	6,259	0.02%
2022/07/26	6	95.45	12	88.83	87.20	-6	6,006	-0.10%
2022/07/25	5	96.52	5	96.48	96.80	0	5,768	0.00%
2022/07/22	5	99.60	25	97.49	95.50	-20	5,647	-0.35%
2022/07/21	6	95.45	38	93.65	95.80	-32	5,257	-0.61%
2022/07/20	10	94.15	8	93.05	94.20	2	5,045	0.04%
2022/07/19	14	97.43	15	97.98	94.80	-1	4,900	-0.02%
2022/07/18	4	96.45	4	95.18	94.80	0	4,647	0.00%
2022/07/15	23	96.03	19	96.70	96.20	4	4,480	0.09%
2022/07/14	36	95.83	36	91.53	94.20	0	3,982	0.00%
2022/07/13	6	88.97	29	92.22	92.70	-23	3,320	-0.69%
2022/07/12	19	85.54	9	84.38	84.30	10	3,159	0.32%
2022/07/11	2	87.90	2	88.50	87.90	0	2,919	0.00%
2022/07/08	38	82.75	173	81.91	86.30	-135	2,462	-5.48%	大賣/鉅額交易
2022/07/07	162	78.35	3	78.00	78.50	159	2,105	7.55%	大買/鉅額交易
2022/07/06	17	73.21	0	0.00	71.40	17	1,957	0.87%
2022/07/05	8	74.81	3	74.77	74.40	5	1,861	0.27%
2022/07/04	0	0.00	3	68.63	70.60	-3	1,707	-0.18%
2022/07/01	5	71.18	2	69.30	68.40	3	1,676	0.18%
2022/06/28	4	74.05	2	72.90	74.40	2	1,526	0.13%
2022/06/27	17.1	72.02	6	72.80	73.50	11.1	1,437	0.77%
2022/06/24	13	64.87	2	67.90	68.00	11	1,286	0.85%
2022/06/17	2	64.60	2	64.60	64.20	0	1,238	0.00%
2022/06/16	2	68.70	2	69.90	67.80	0	1,211	0.00%
2022/06/15	3	72.20	3	73.00	70.70	0	1,146	0.00%
2022/06/14	2	69.20	2	70.20	68.90	0	1,031	0.00%
2022/06/13	2	73.35	2	72.90	71.50	0	996	0.00%
2022/06/06	3	66.27	3	65.97	65.80	0	676	0.00%
2022/05/25	0	0.00	3	61.60	63.00	-3	811	-0.37%
2022/05/23	0	0.00	2	64.00	64.00	-2	844	-0.24%
2022/05/16	5	61.98	0	0.00	61.40	5	901	0.55%
2022/04/18	0	0.00	1	71.00	70.80	-1	1,183	-0.08%
2022/04/13	4	74.05	5	73.64	73.80	-1	1,245	-0.08%
2022/04/12	1	71.60	0	0.00	71.40	1	1,257	0.08%
2022/04/11	0	0.00	2	73.80	72.90	-2	1,261	-0.16%
2022/03/25	2	78.40	0	0.00	78.00	2	1,391	0.14%
2022/03/24	4	82.85	5	82.76	82.70	-1	1,356	-0.07%
2022/03/15	1	76.00	0	0.00	76.00	1	1,544	0.06%
2022/03/11	1	79.10	0	0.00	79.10	1	1,615	0.06%
2022/03/08	3	80.60	3	77.50	77.30	0	1,833	0.00%
2022/03/04	2	86.10	0	0.00	84.20	2	1,873	0.11%
2022/03/03	4	89.18	4	88.75	87.60	0	1,934	0.00%
2022/02/15	6	93.87	6	92.85	92.00	0	3,469	0.00%
2022/02/11	3	96.20	4	94.93	95.80	-1	3,652	-0.03%
2022/02/10	1	94.70	0	0.00	94.50	1	3,891	0.03%
2022/02/08	2	96.60	2	96.00	96.00	0	4,047	0.00%
2022/01/26	8	92.10	2	92.60	90.90	6	4,269	0.14%
2022/01/21	2	97.00	0	0.00	95.70	2	5,398	0.04%
2022/01/17	10	98.50	12	100.38	101.00	-2	6,966	-0.03%
2022/01/14	20	99.40	2	99.50	99.30	18	7,533	0.24%
2022/01/13	0	0.00	20	102.00	103.50	-20	7,850	-0.25%
2022/01/11	0	0.00	5	104.40	104.00	-5	8,238	-0.06%
2022/01/10	0	0.00	3	107.00	109.00	-3	8,304	-0.04%
2022/01/07	1	108.50	0	0.00	108.00	1	8,565	0.01%
2022/01/05	4	114.50	0	0.00	113.50	4	9,297	0.04%
2021/12/29	0	0.00	4	119.50	120.00	-4	9,768	-0.04%
2021/12/27	0	0.00	2	122.50	122.00	-2	9,900	-0.02%
2021/12/24	0	0.00	1	120.50	119.00	-1	9,939	-0.01%
2021/12/22	0	0.00	1	122.00	123.00	-1	10,098	-0.01%
2021/12/21	1	118.00	0	0.00	118.00	1	10,331	0.01%
2021/12/17	0	0.00	1	120.50	119.50	-1	10,469	-0.01%
2021/12/16	5	121.00	1	120.50	122.00	4	10,644	0.04%
2021/12/15	0	0.00	1	121.00	120.00	-1	10,704	-0.01%
2021/12/14	5	115.50	5	116.30	114.50	0	10,686	0.00%
2021/12/10	2	127.00	0	0.00	125.00	2	10,695	0.02%
2021/12/09	1	129.00	1	131.50	127.00	0	10,708	0.00%
2021/12/08	0	0.00	1	128.50	128.00	-1	10,699	-0.01%
2021/12/07	1	125.00	1	130.00	124.50	0	10,757	0.00%
2021/12/06	1	129.00	0	0.00	129.00	1	10,831	0.01%
2021/12/03	2	132.25	3	132.00	129.00	-1	10,841	-0.01%
2021/12/02	1	126.00	1	125.50	123.00	0	10,842	0.00%
2021/12/01	1	123.00	4	124.88	125.50	-3	10,958	-0.03%
2021/11/30	1	122.50	1	123.50	124.50	0	11,025	0.00%
2021/11/29	0	0.00	3	117.83	120.50	-3	11,128	-0.03%
2021/11/26	3	122.00	0	0.00	120.50	3	11,412	0.03%
2021/11/25	1	128.50	2	128.00	127.00	-1	11,529	-0.01%
2021/11/24	2	128.25	1	128.00	127.00	1	11,797	0.01%
2021/11/23	0	0.00	4	134.00	131.50	-4	11,998	-0.03%
2021/11/22	1	136.50	0	0.00	136.50	1	12,312	0.01%
2021/11/19	12	144.75	9	149.11	140.00	3	12,403	0.02%
2021/11/18	4	147.00	2	144.50	140.50	2	12,142	0.02%
2021/11/17	1	139.50	2.1	143.41	146.00	-1.1	11,811	-0.01%
2021/11/16	0	0.00	8	137.25	133.00	-8	11,601	-0.07%
2021/11/15	14	137.14	7	137.57	136.50	7	11,555	0.06%
2021/11/12	2	132.00	2	136.25	135.50	0	11,433	0.00%
2021/11/11	1	130.00	0	0.00	130.00	1	11,328	0.01%
2021/11/10	1	134.00	1	133.50	133.50	0	11,322	0.00%
2021/11/09	5	138.40	2	138.50	131.50	3	11,337	0.03%
2021/11/08	1	135.86	2	129.25	133.00	-1	11,167	-0.01%
2021/11/05	0	0.00	1	132.00	132.00	-1	11,161	-0.01%
2021/11/04	3	137.67	0	0.00	131.50	3	11,251	0.03%
2021/11/03	1	138.00	3	132.17	134.50	-2	11,166	-0.02%
2021/11/02	9	147.20	13	140.61	136.00	-4	11,109	-0.04%
2021/11/01	6	140.74	3	141.33	144.00	3	10,651	0.03%
2021/10/28	2	139.00	2	139.75	130.00	0	10,005	0.00%
2021/10/27	3	138.67	2	139.50	134.50	1	9,699	0.01%
2021/10/26	12	133.50	25	131.88	134.50	-13	9,469	-0.14%
2021/10/25	16.1	139.22	3	137.50	137.00	13.1	8,971	0.15%
2021/10/22	14	127.71	15	132.67	134.00	-1	8,461	-0.01%
2021/10/21	2	119.50	2	125.25	122.00	0	7,869	0.00%
2021/10/20	11	118.23	12	122.21	118.00	-1	7,514	-0.01%
2021/10/15	2	109.75	0	0.00	112.00	2	6,992	0.03%
2021/10/14	6	118.83	162	118.77	109.50	-156	6,722	-2.32%	大賣/鉅額交易
2021/10/13	173	121.21	18	120.83	121.50	155	6,313	2.46%	大買/鉅額交易
2021/10/12	2	118.75	1	117.50	110.50	1	5,951	0.02%
2021/10/04	1	110.00	1	104.00	102.50	0	5,575	0.00%
2021/09/28	2	115.50	30.2	115.69	114.50	-28.2	5,326	-0.53%
2021/09/27	0	0.00	21.1	112.48	110.50	-21.1	5,060	-0.42%
2021/09/22	2	97.70	2	99.00	106.50	0	4,779	0.00%
2021/09/17	0.1	97.00	0	0.00	97.10	0.1	4,789	0.00%
2021/09/16	1	100.50	1	98.40	97.00	0	4,817	0.00%
2021/09/15	0.1	99.50	0	0.00	98.00	0.1	4,784	0.00%
2021/09/14	0	103.50	0	0.00	101.50	0	4,744	0.00%
2021/09/13	1	106.41	0	0.00	106.00	1	4,713	0.02%
2021/09/10	0	0.00	2	103.50	103.50	-2	4,656	-0.04%
2021/09/08	1	113.50	5	108.80	107.50	-4	4,446	-0.09%
2021/09/07	12	110.08	2	113.00	112.50	10	4,405	0.23%
2021/09/06	8	117.00	6	116.17	119.00	2	4,258	0.05%
2021/09/03	0	111.50	4.1	112.36	111.50	-4	4,109	-0.10%
2021/09/02	22	116.90	3	117.33	116.00	19	4,009	0.47%
2021/09/01	45.1	116.87	12	116.58	114.00	33.1	3,853	0.86%
2021/08/31	12	114.46	14	113.64	121.00	-2	3,494	-0.06%
2021/08/30	16	116.16	14	114.36	115.00	2	3,323	0.06%
2021/08/27	4	117.25	21	112.60	119.00	-17	2,995	-0.57%
2021/08/26	115	112.87	108	114.68	116.50	7	2,724	0.26%	大買/大賣/
2021/08/25	0	0.00	1	102.50	106.00	-1	2,343	-0.04%
2021/08/24	5	91.28	6	92.47	96.50	-1	2,190	-0.05%
2021/08/23	3	88.50	4	88.15	87.80	-1	2,105	-0.05%
2021/08/20	11	86.45	2	86.70	86.20	9	2,092	0.43%
2021/08/19	2	91.20	2	92.80	90.10	0	2,048	0.00%
2021/08/18	3	89.07	2	90.70	91.10	1	2,022	0.05%
2021/08/17	2	90.50	3	89.23	85.80	-1	1,996	-0.05%
2021/08/16	1	85.60	0	0.00	87.50	1	1,954	0.05%
2021/08/13	2	90.70	3	91.87	93.00	-1	1,859	-0.05%
2021/08/12	13	94.01	0	0.00	86.80	13	1,742	0.75%
2021/08/11	4	97.50	4	97.00	94.60	0	1,670	0.00%
2021/08/10	12	96.78	12	97.57	97.20	0	1,586	0.00%
2021/08/09	3	94.97	2	93.80	93.30	1	1,432	0.07%
2021/08/06	4	92.18	3	93.73	94.00	1	1,396	0.07%
2021/08/05	0	0.00	1	92.20	90.50	-1	1,349	-0.07%
2021/08/04	5	91.04	4	89.00	88.80	1	1,345	0.07%
2021/08/03	3	88.77	3	89.10	89.10	0	1,317	0.00%
2021/07/29	6	85.48	6	85.37	83.60	0	1,337	0.00%
2021/07/27	15	83.47	2	83.70	81.50	13	1,318	0.99%
2021/07/22	0	0.00	2	79.15	79.00	-2	1,347	-0.15%
2021/07/21	17	77.00	0	0.00	77.10	17	1,359	1.25%
2021/07/14	0	0.00	2	81.20	82.10	-2	1,500	-0.13%
2021/07/13	1	97.00	0	0.00	88.20	1	1,505	0.07%
2021/07/12	4	93.70	4	93.60	98.00	0	1,470	0.00%
2021/07/05	2	92.10	2	92.30	92.00	0	1,579	0.00%
2021/07/02	2	90.30	2	91.05	88.80	0	1,633	0.00%
2021/06/29	0	0.00	21	91.50	89.60	-21	1,854	-1.13%
2021/06/28	16	90.28	19	88.61	90.90	-3	1,934	-0.16%
2021/06/25	7	87.21	11	81.35	87.80	-4	1,971	-0.20%
2021/06/23	0	0.00	10	77.50	77.80	-10	2,016	-0.50%
2021/06/01	2	79.30	3	76.47	76.50	-1	2,916	-0.03%
2021/05/31	0	0.00	12	74.88	74.80	-12	2,893	-0.41%
2021/05/26	3	75.13	4	74.45	74.00	-1	2,913	-0.03%
2021/05/25	1	73.10	0	0.00	73.20	1	2,917	0.03%
2021/05/24	0	0.00	1	74.10	76.00	-1	2,911	-0.03%
2021/05/12	1	71.30	1	73.70	70.00	0	3,182	0.00%
2021/05/10	1	77.50	0	0.00	78.50	1	3,139	0.03%
2021/05/07	6	78.45	7	79.61	80.60	-1	3,147	-0.03%
2021/04/29	1	86.60	0	0.00	85.20	1	3,031	0.03%
2021/04/27	0	0.00	2	86.90	85.10	-2	2,994	-0.07%
2021/04/22	2	90.00	0	0.00	84.10	2	2,935	0.07%
2021/04/21	1	88.70	0	0.00	89.50	1	2,892	0.03%
2021/04/16	4	90.05	4	90.00	89.40	0	2,749	0.00%
2021/04/15	6	85.73	6	86.07	86.40	0	2,688	0.00%
2021/04/12	2	90.60	2	88.80	85.50	0	2,574	0.00%
2021/04/08	7	94.03	7	91.40	90.10	0	2,495	0.00%
2021/04/07	18	91.92	18	92.60	92.60	0	2,394	0.00%
2021/04/06	1	89.80	2	88.75	86.70	-1	2,328	-0.04%
2021/04/01	1	93.00	4	92.75	89.60	-3	2,270	-0.13%
2021/03/30	11	84.74	11	84.55	84.00	0	1,987	0.00%
2021/03/29	2	79.70	10	79.30	80.00	-8	1,842	-0.43%
2021/03/23	3	90.83	6	84.52	82.70	-3	1,556	-0.19%
2021/03/22	1	86.60	0	0.00	91.70	1	1,235	0.08%
2021/03/19	19	81.73	5	79.52	83.40	14	1,158	1.21%
2021/03/18	4	73.20	3	72.80	75.90	1	1,032	0.10%
2021/03/16	2	69.75	2	69.40	68.20	0	949	0.00%
2021/03/10	6	66.70	6	66.17	65.70	0	870	0.00%
2021/03/09	2	62.80	0	0.00	63.30	2	838	0.24%
2021/03/05	6	64.00	6	65.13	62.50	0	836	0.00%
2021/03/03	0	0.00	2	63.10	63.10	-2	826	-0.24%
2021/03/02	0	0.00	1	63.40	63.20	-1	821	-0.12%
2021/02/23	0	0.00	3	68.00	68.00	-3	768	-0.39%
2021/02/22	3	70.70	0	0.00	70.90	3	731	0.41%
2021/02/19	7	62.76	8	63.93	65.70	-1	630	-0.16%
2021/02/18	0	0.00	1	60.20	59.80	-1	565	-0.18%
2021/02/04	1	59.40	0	0.00	59.10	1	606	0.17%
2021/02/03	4	58.48	5	58.92	59.60	-1	567	-0.18%
2021/01/29	2	56.40	2	55.80	54.40	0	504	0.00%
2021/01/20	0	0.00	2	55.00	55.20	-2	482	-0.41%
2020/12/29	0	0.00	8	61.14	61.00	-8	437	-1.83%
2020/12/22	1	56.80	0	0.00	56.80	1	408	0.24%
2020/12/11	0	0.00	3	57.60	57.50	-3	384	-0.78%
2020/12/09	3	61.20	5	60.18	60.60	-2	379	-0.53%
2020/12/08	1	59.70	0	0.00	59.00	1	367	0.27%
2020/12/04	3	59.60	0	0.00	59.60	3	365	0.82%
2020/12/03	2	60.90	3	62.00	60.30	-1	360	-0.28%
2020/12/02	1	59.40	0	0.00	61.10	1	356	0.28%
2020/11/30	2	60.00	0	0.00	59.70	2	353	0.57%
2020/11/27	2	62.50	2	61.80	61.00	0	349	0.00%
2020/11/26	0	0.00	1	60.00	60.00	-1	324	-0.31%
2020/11/24	1	58.00	8	59.19	58.20	-7	313	-2.23%
2020/11/23	1	60.00	0	0.00	59.30	1	311	0.32%
2020/11/19	7	59.17	0	0.00	58.60	7	307	2.28%
2020/11/13	5	62.12	6	61.22	61.60	-1	300	-0.33%
2020/11/12	1	59.90	0	0.00	59.90	1	241	0.41%
2020/11/09	0	0.00	1	53.80	53.70	-1	225	-0.44%
2020/11/04	0	0.00	6	52.90	52.90	-6	231	-2.59%
2020/11/03	9	53.82	3	53.70	53.70	6	234	2.56%
2020/10/27	1	53.80	0	0.00	53.50	1	239	0.42%
2020/10/19	0	0.00	1	54.70	54.80	-1	278	-0.36%
2020/10/12	0	0.00	1	55.10	55.10	-1	310	-0.32%
2020/09/23	2	57.40	0	0.00	57.00	2	478	0.42%
2020/09/15	0	0.00	2	59.75	59.70	-2	571	-0.35%
2020/09/11	1	57.20	0	0.00	57.00	1	601	0.17%
2020/09/09	3	58.33	0	0.00	58.50	3	680	0.44%
2020/09/04	1	58.50	3	59.40	59.60	-2	713	-0.28%
2020/09/02	1	60.00	4	60.65	60.50	-3	725	-0.41%
2020/09/01	3	59.00	0	0.00	59.50	3	748	0.40%
2020/08/25	0	0.00	1	58.70	58.90	-1	803	-0.12%
2020/08/24	0	0.00	1	58.00	58.10	-1	803	-0.12%
2020/08/21	2	57.20	0	0.00	57.60	2	807	0.25%
2020/08/20	2	55.90	0	0.00	55.10	2	819	0.24%
2020/08/19	2	59.70	0	0.00	59.20	2	819	0.24%
2020/08/10	0	0.00	1	61.40	61.00	-1	832	-0.12%
2020/07/31	0	0.00	2	62.35	62.60	-2	887	-0.23%
2020/07/29	2	62.00	0	0.00	61.40	2	941	0.21%
2020/07/23	0	0.00	1	66.90	67.00	-1	947	-0.11%
2020/07/16	0	0.00	1	67.10	66.60	-1	961	-0.10%
2020/07/13	0	0.00	2	69.00	68.50	-2	996	-0.20%
2020/07/10	0	0.00	1	68.40	67.60	-1	1,040	-0.10%
2020/07/08	2	72.75	2	72.15	71.40	0	1,038	0.00%
2020/07/07	12	71.53	12	71.63	70.50	0	1,027	0.00%
2020/07/06	1	68.20	1	69.70	69.70	0	983	0.00%
2020/06/30	3	66.40	3	65.53	65.60	0	925	0.00%
2020/06/24	0	0.00	1	65.70	65.90	-1	914	-0.11%
2020/06/23	4	68.10	3	66.70	66.10	1	910	0.11%
2020/06/19	2	67.50	2	66.90	66.10	0	885	0.00%
2020/06/17	0	0.00	2	67.90	65.10	-2	861	-0.23%
2020/06/16	1	64.60	0	0.00	63.50	1	805	0.12%
2020/06/12	0	0.00	1	59.70	61.10	-1	811	-0.12%
2020/06/11	0	0.00	1	62.00	61.60	-1	837	-0.12%
2020/06/09	1	64.90	0	0.00	63.90	1	862	0.12%
2020/06/08	3	64.83	0	0.00	64.40	3	879	0.34%
2020/06/05	0	0.00	1	64.20	66.30	-1	857	-0.12%
2020/06/04	0	0.00	3	62.30	62.10	-3	839	-0.36%
2020/06/03	0	0.00	2	62.50	62.60	-2	843	-0.24%
2020/06/02	1	62.60	1	62.90	61.50	0	837	0.00%
2020/06/01	2	61.40	1	62.00	61.40	1	829	0.12%
2020/05/28	3	61.83	0	0.00	60.50	3	829	0.36%
2020/05/27	3	63.00	0	0.00	62.10	3	829	0.36%
2020/05/25	0	0.00	1	60.00	60.90	-1	821	-0.12%
2020/05/22	1	60.20	0	0.00	59.30	1	820	0.12%
2020/05/20	0	0.00	1	59.90	59.90	-1	843	-0.12%
2020/05/19	1	58.70	0	0.00	59.00	1	850	0.12%
2020/05/14	1	60.00	0	0.00	59.30	1	862	0.12%
2020/05/12	0	0.00	1	61.80	61.70	-1	870	-0.11%
2020/05/07	2	64.80	3	64.10	64.10	-1	854	-0.12%
2020/05/06	1	62.40	0	0.00	64.80	1	825	0.12%
2020/03/24	0	0.00	1	38.95	38.95	-1	1,019	-0.10%
2020/03/23	1	37.00	0	0.00	37.20	1	1,026	0.10%
2020/03/20	16	39.85	1	40.50	40.10	15	1,038	1.45%
2020/03/19	0	0.00	15	39.10	38.35	-15	1,056	-1.42%
2020/03/18	2	46.55	2	43.60	42.60	0	1,069	0.00%
2020/03/17	1	45.90	1	45.50	45.45	0	1,140	0.00%
2020/03/16	1	55.30	1	50.50	50.50	0	1,110	0.00%
2020/03/13	2	55.50	0	0.00	56.10	2	1,089	0.18%
2020/03/11	6	69.15	0	0.00	68.40	6	1,055	0.57%
2020/02/19	0	0.00	1	74.80	74.80	-1	1,024	-0.10%
2020/02/17	0	0.00	1	71.40	72.30	-1	1,014	-0.10%
2020/02/13	1	73.40	0	0.00	73.30	1	1,019	0.10%
2020/02/03	1	67.00	1	69.00	69.00	0	1,058	0.00%
2020/01/14	1	78.80	1	78.80	78.80	0	1,074	0.00%
2020/01/13	1	77.90	1	78.70	78.70	0	1,075	0.00%
2020/01/10	1	78.20	0	0.00	77.40	1	1,102	0.09%
2020/01/03	0	0.00	1	82.40	82.20	-1	1,106	-0.09%
2019/12/31	0	0.00	10	84.58	83.60	-10	1,088	-0.92%
2019/12/30	0	0.00	12	85.23	85.00	-12	1,083	-1.11%
2019/12/27	15	88.25	3	87.00	85.40	12	1,050	1.14%
2019/12/26	31	85.32	23	84.78	85.90	8	939	0.85%
2019/12/24	1	81.30	1	81.40	81.40	0	858	0.00%
2019/12/23	1	82.50	1	81.30	81.30	0	864	0.00%
2019/12/13	0	0.00	10	81.24	81.00	-10	841	-1.19%
2019/12/12	14	83.97	5	82.60	81.10	9	820	1.10%
2019/12/05	3	81.23	2	80.80	80.60	1	763	0.13%
2019/12/02	0	0.00	20	78.45	78.90	-20	794	-2.52%
2019/11/25	1	78.50	1	78.10	78.10	0	878	0.00%
2019/11/20	0	0.00	1	75.80	77.40	-1	884	-0.11%
2019/11/14	1	74.80	1	74.60	74.60	0	949	0.00%
2019/11/11	1	75.00	1	74.40	74.50	0	970	0.00%
2019/11/08	1	76.70	1	77.80	77.50	0	974	0.00%
2019/11/07	2	79.10	0	0.00	79.20	2	980	0.20%
2019/11/05	1	82.00	1	81.20	81.20	0	1,018	0.00%
2019/11/01	3	81.70	4	81.13	81.00	-1	1,048	-0.10%
2019/10/31	2	80.00	1	79.40	79.30	1	1,055	0.09%
2019/10/30	1	81.00	1	80.90	80.90	0	1,059	0.00%
2019/10/29	1	81.60	1	80.40	80.40	0	1,074	0.00%
2019/10/28	0	0.00	1	81.30	81.30	-1	1,108	-0.09%
2019/10/24	0	0.00	2	84.25	84.50	-2	1,163	-0.17%
2019/10/18	4	83.80	3	82.80	82.20	1	1,230	0.08%
2019/10/15	0	0.00	10	81.45	81.30	-10	1,283	-0.78%
2019/10/14	13	82.59	4	82.43	82.20	9	1,329	0.68%
2019/10/09	1	79.00	1	79.50	79.50	0	1,340	0.00%
2019/10/08	1	80.90	1	80.20	80.20	0	1,372	0.00%
2019/10/07	1	80.80	0	0.00	80.40	1	1,426	0.07%
2019/10/04	1	82.00	1	80.60	80.60	0	1,437	0.00%
2019/10/03	1	81.30	1	81.10	81.10	0	1,445	0.00%
2019/09/26	2	83.90	1	82.40	82.40	1	1,729	0.06%
2019/09/25	3	84.10	1	84.40	84.40	2	1,757	0.11%
2019/09/23	0	0.00	1	86.00	87.00	-1	1,800	-0.06%
2019/09/20	2	84.90	0	0.00	84.70	2	1,827	0.11%
2019/09/06	0	0.00	3	88.20	87.00	-3	2,000	-0.15%
2019/09/05	3	89.20	3	86.90	87.40	0	2,120	0.00%
2019/09/03	3	87.40	1	86.70	86.30	2	2,179	0.09%
2019/09/02	0	0.00	1	85.90	86.30	-1	2,184	-0.05%
2019/08/29	4	86.10	4	84.95	83.60	0	2,241	0.00%
2019/08/26	1	82.10	0	0.00	81.80	1	2,496	0.04%
2019/08/23	0	0.00	1	84.20	84.40	-1	2,510	-0.04%
2019/08/15	0	0.00	2	82.00	82.00	-2	2,606	-0.08%
2019/08/13	3	80.00	1	81.10	81.00	2	2,662	0.08%
2019/08/12	0	0.00	1	84.00	82.60	-1	2,694	-0.04%
2019/08/08	1	81.90	7	82.54	82.50	-6	2,713	-0.22%
2019/08/07	4	81.03	0	0.00	80.20	4	2,737	0.15%
2019/08/06	0	0.00	3	83.17	83.40	-3	2,789	-0.11%
2019/08/05	1	81.60	0	0.00	81.20	1	2,828	0.04%
2019/08/02	0	0.00	7	85.80	85.80	-7	2,899	-0.24%
2019/07/31	1	86.20	1	88.70	88.60	0	3,018	0.00%
2019/07/30	14	88.50	3	88.00	87.60	11	3,061	0.36%
2019/07/29	4	91.13	1	91.10	90.90	3	3,117	0.10%
2019/07/22	1	94.10	0	0.00	94.10	1	3,343	0.03%
2019/07/18	1	97.30	0	0.00	95.00	1	3,484	0.03%
2019/07/17	1	102.50	2	103.00	99.10	-1	3,520	-0.03%
2019/07/16	2	102.50	11	100.77	102.50	-9	3,537	-0.25%
2019/07/15	5	99.70	6	101.08	99.70	-1	3,569	-0.03%
2019/07/12	3	98.60	3	100.67	99.90	0	3,658	0.00%
2019/07/11	11	99.18	10	100.78	98.00	1	3,746	0.03%
2019/07/09	1	97.30	0	0.00	98.10	1	3,900	0.03%
2019/07/08	6	98.98	0	0.00	98.20	6	3,971	0.15%
2019/07/05	11	101.67	5	99.70	100.00	6	4,079	0.15%
2019/07/03	3	102.50	7	102.86	101.00	-4	4,250	-0.09%
2019/07/02	3	95.10	4	96.28	97.50	-1	4,181	-0.02%
2019/07/01	3	95.20	10	95.41	94.50	-7	4,230	-0.17%
2019/06/27	4	93.75	4	94.48	93.40	0	4,701	0.00%
2019/06/25	8	91.91	0	0.00	91.70	8	4,955	0.16%
2019/06/19	4	93.23	14	94.03	93.70	-10	5,531	-0.18%
2019/06/18	5	92.42	5	94.00	91.70	0	5,736	0.00%
2019/06/17	0	0.00	2	93.10	93.10	-2	6,079	-0.03%
2019/06/14	2	93.10	2	92.90	92.20	0	6,285	0.00%
2019/06/13	5	93.50	6	95.23	93.00	-1	6,533	-0.02%
2019/06/12	4	91.30	3	92.20	91.90	1	6,974	0.01%
2019/06/11	6	92.48	6	92.77	91.50	0	7,475	0.00%
2019/06/10	2	91.80	3	92.00	92.00	-1	7,718	-0.01%
2019/06/05	6	90.82	8	89.60	89.60	-2	7,841	-0.03%
2019/06/04	14	91.46	13	92.02	89.40	1	7,829	0.01%
2019/06/03	6	88.50	4	89.50	89.40	2	7,783	0.03%
2019/05/31	49	92.00	37	91.46	90.20	12	7,800	0.15%
2019/05/28	1	87.70	3	87.73	87.10	-2	7,848	-0.03%
2019/05/27	1	87.00	1	88.00	88.00	0	7,900	0.00%
2019/05/24	1	87.50	1	86.70	86.70	0	7,979	0.00%
2019/05/23	1	86.00	1	85.90	87.10	0	8,178	0.00%
2019/05/22	2	91.35	2	89.95	88.10	0	8,372	0.00%
2019/05/21	8	88.88	8	89.61	90.50	0	8,408	0.00%
2019/05/20	2	87.40	2	87.80	87.80	0	8,474	0.00%
2019/05/17	0	0.00	2	89.10	87.00	-2	8,505	-0.02%
2019/05/16	3	90.50	4	90.23	89.50	-1	8,500	-0.01%
2019/05/15	4	91.85	3	90.73	91.20	1	8,522	0.01%
2019/05/14	11	89.68	11	86.70	90.80	0	8,544	0.00%
2019/05/09	5	93.54	6	98.58	92.00	-1	8,369	-0.01%
2019/05/08	5	100.60	1	100.50	100.50	4	8,294	0.05%
2019/05/07	0	0.00	1	104.00	100.50	-1	8,328	-0.01%
2019/05/06	6	103.17	17	102.47	101.00	-11	8,296	-0.13%
2019/05/03	34	105.46	6	105.67	106.00	28	8,246	0.34%
2019/05/02	1	98.30	1	96.60	96.60	0	8,138	0.00%
2019/04/30	2	95.75	2	97.65	98.20	0	8,173	0.00%
2019/04/29	1	101.00	0	0.00	96.10	1	8,280	0.01%
2019/04/26	1	103.50	1	102.50	100.50	0	8,370	0.00%
2019/04/25	1	100.50	2	102.00	102.00	-1	8,373	-0.01%
2019/04/24	6	103.00	7	102.86	102.00	-1	8,327	-0.01%
2019/04/23	1	100.50	1	100.00	99.70	0	8,246	0.00%
2019/04/22	3	100.83	2	101.00	103.00	1	8,220	0.01%
2019/04/19	2	101.75	1	101.00	100.50	1	8,219	0.01%
2019/04/18	6	105.42	3	104.83	103.00	3	8,186	0.04%
2019/04/17	11	105.59	16	105.94	107.00	-5	8,114	-0.06%
2019/04/16	6	108.67	9	106.28	106.00	-3	7,996	-0.04%
2019/04/15	15	112.70	1	113.50	113.50	14	7,859	0.18%
2019/04/12	102	115.48	117	113.11	112.50	-15	7,814	-0.19%	大買/大賣/
2019/04/11	33	117.30	29	115.34	115.00	4	7,750	0.05%
2019/04/10	19	119.61	15	120.10	116.00	4	7,629	0.05%
2019/04/09	2	114.00	2	114.00	111.50	0	7,397	0.00%
2019/04/08	7	116.00	7	114.57	112.00	0	7,367	0.00%
2019/04/03	5	113.40	10	113.55	112.00	-5	7,261	-0.07%
2019/04/02	4	115.50	7	113.43	113.00	-3	7,189	-0.04%
2019/04/01	18	117.50	22	118.66	113.00	-4	7,057	-0.06%
2019/03/29	10	113.20	9	111.11	113.50	1	6,663	0.02%
2019/03/28	9	111.94	4	113.00	109.00	5	6,621	0.08%
2019/03/27	2	112.00	5	112.00	110.00	-3	6,447	-0.05%
2019/03/26	7	112.71	5	111.70	111.50	2	6,348	0.03%
2019/03/25	9	107.44	13	109.04	111.00	-4	6,205	-0.06%
2019/03/22	7	110.29	4	112.25	106.50	3	6,051	0.05%
2019/03/21	8	110.81	11	109.18	110.00	-3	5,912	-0.05%
2019/03/20	7	112.21	16	111.94	108.00	-9	5,735	-0.16%
2019/03/19	7	107.79	4	108.50	109.00	3	5,403	0.06%
2019/03/18	85	109.99	89	111.35	111.50	-4	5,199	-0.08%
2019/03/15	85	106.60	67	107.59	112.00	18	4,965	0.36%
2019/03/14	70	100.79	55	101.39	104.00	15	4,423	0.34%
2019/03/13	2	91.95	5	90.40	94.80	-3	3,957	-0.08%
2019/03/12	5	85.56	6	86.22	86.20	-1	3,691	-0.03%
2019/03/07	1	83.80	5	82.60	80.70	-4	3,754	-0.11%
2019/03/06	2	83.55	5	83.92	83.80	-3	3,867	-0.08%
2019/03/05	27	86.87	21	85.43	84.00	6	3,883	0.15%
2019/03/04	1	83.00	1	84.20	83.00	0	3,747	0.00%
2019/02/27	1	82.60	6	83.13	83.80	-5	3,749	-0.13%
2019/02/26	1	87.50	0	0.00	84.60	1	3,799	0.03%
2019/02/25	8	88.51	1	89.00	87.80	7	3,946	0.18%
2019/02/22	3	88.30	1	88.50	87.10	2	3,894	0.05%
2019/02/21	27	85.18	39	86.42	88.60	-12	3,674	-0.33%
2019/02/20	5	81.64	0	0.00	80.60	5	3,469	0.14%
2019/02/19	10	81.10	7	80.61	80.60	3	3,443	0.09%
2019/02/18	2	78.45	13	78.67	78.50	-11	3,378	-0.33%
2019/02/15	5	78.78	8	76.80	76.60	-3	3,365	-0.09%
2019/02/14	5	81.00	3	80.07	79.50	2	3,384	0.06%
2019/02/13	8	79.26	1	79.80	78.60	7	3,387	0.21%
2019/01/30	3	77.40	3	76.70	76.10	0	3,611	0.00%
2019/01/29	1	76.70	1	77.70	76.00	0	3,778	0.00%
2019/01/28	41	77.37	40	77.61	76.90	1	3,823	0.03%
2019/01/25	5	81.44	2	81.70	81.00	3	3,895	0.08%
2019/01/23	6	83.90	12	83.47	82.80	-6	4,024	-0.15%
2019/01/22	1	82.50	1	82.40	82.00	0	4,070	0.00%
2019/01/21	3	81.57	24	81.33	84.40	-21	4,091	-0.51%
2019/01/18	5	77.52	6	78.57	79.10	-1	4,078	-0.02%
2019/01/17	13	78.45	13	79.54	74.80	0	4,118	0.00%
2019/01/16	5	78.16	0	0.00	77.70	5	4,172	0.12%
2019/01/14	5	77.08	2	77.30	77.40	3	4,198	0.07%
2019/01/11	8	78.06	8	76.89	75.30	0	4,223	0.00%
2019/01/10	8	75.78	7	76.00	76.00	1	4,202	0.02%
2019/01/09	7	76.14	5	74.50	74.50	2	4,199	0.05%
2019/01/07	6	71.75	6	71.83	71.80	0	4,253	0.00%
2019/01/02	8	74.91	8	73.73	72.80	0	4,446	0.00%
2018/12/26	11	72.83	0	0.00	72.00	11	4,710	0.23%
2018/12/24	1	74.20	1	74.30	76.00	0	4,928	0.00%
2018/12/22	13	73.22	13	73.64	73.60	0	4,962	0.00%
2018/12/21	6	72.73	10	69.52	74.50	-4	5,173	-0.08%
2018/12/20	6	75.87	1	74.10	73.10	5	5,203	0.10%
2018/12/18	4	78.43	2	78.70	76.70	2	5,319	0.04%
2018/12/17	0	0.00	10	77.92	79.00	-10	5,365	-0.19%
2018/12/14	45	77.88	21	77.97	78.10	24	5,397	0.44%
2018/12/13	8	76.53	5	77.34	76.40	3	5,375	0.06%
2018/12/12	4	74.00	5	74.82	74.80	-1	5,431	-0.02%
2018/12/11	3	71.80	2	71.70	71.20	1	5,489	0.02%
2018/12/10	2	69.45	1	68.90	70.20	1	5,668	0.02%
2018/12/07	0	0.00	4	73.38	72.90	-4	5,780	-0.07%
2018/12/06	2	74.00	1	74.10	72.30	1	5,939	0.02%
2018/12/04	11	82.18	0.2	82.40	82.40	10.8	6,228	0.17%
2018/12/03	19.2	83.73	29	83.68	85.00	-9.8	6,234	-0.16%
2018/11/30	10	78.30	1	79.10	78.50	9	6,178	0.15%
2018/11/29	8	79.38	8	78.83	76.10	0	6,282	0.00%
2018/11/28	24	76.06	10	75.60	76.00	14	6,234	0.22%
2018/11/27	12	74.60	14	74.84	76.00	-2	6,255	-0.03%
2018/11/26	22	73.69	27	74.38	74.00	-5	6,356	-0.08%
2018/11/23	35	74.34	34	74.62	73.30	1	6,442	0.02%
2018/11/22	9	77.28	24	79.93	77.20	-15	6,430	-0.23%
2018/11/21	11	72.81	14	73.67	73.50	-3	6,318	-0.05%
2018/11/19	6	72.50	4	71.73	72.00	2	6,423	0.03%
2018/11/16	2	73.20	2	72.15	70.50	0	6,522	0.00%
2018/11/15	23	69.48	24	70.12	70.80	-1	6,590	-0.02%
2018/11/14	4	71.38	3	72.40	69.50	1	6,826	0.01%
2018/11/13	1	66.00	0	0.00	72.00	1	6,956	0.01%
2018/11/12	6	70.17	5	70.70	69.50	1	6,995	0.01%
2018/11/08	16	76.31	6	75.70	72.80	10	7,161	0.14%
2018/11/07	23	70.07	30	70.55	74.70	-7	7,267	-0.10%
2018/11/06	18	75.41	12	77.88	69.60	6	7,287	0.08%
2018/11/05	5	73.72	5	73.50	73.40	0	7,441	0.00%
2018/11/02	7	71.89	7	72.51	72.00	0	7,499	0.00%
2018/11/01	4	66.70	4	68.00	69.50	0	7,554	0.00%
2018/10/31	277	61.82	278	62.41	63.40	-1	7,596	-0.01%	大買/大賣/
2018/10/30	177	60.12	183	59.48	57.90	-6	7,697	-0.08%	大買/大賣/
2018/10/29	1	62.50	2	63.75	63.50	-1	7,837	-0.01%
2018/10/26	3	65.30	1	68.90	63.30	2	8,206	0.02%
2018/10/25	76	70.52	70	69.48	67.90	6	8,531	0.07%
2018/10/24	18	71.77	18	73.52	75.40	0	8,579	0.00%
2018/10/22	1	72.50	1	72.00	72.00	0	8,802	0.00%
2018/10/19	28	67.41	34	67.72	71.60	-6	8,932	-0.07%
2018/10/18	6	70.10	0	0.00	69.90	6	9,187	0.07%
2018/10/17	6	72.15	11	72.10	71.40	-5	9,518	-0.05%
2018/10/15	5	68.20	5	69.76	69.80	0	10,137	0.00%
2018/10/12	25	67.00	23	68.41	68.70	2	10,230	0.02%
2018/10/11	1	67.60	4	67.50	66.60	-3	10,222	-0.03%
2018/10/09	28	74.74	23	74.44	73.90	5	10,225	0.05%
2018/10/08	27	74.69	27	76.02	77.00	0	10,214	0.00%
2018/10/05	39	79.93	37	78.05	75.50	2	10,248	0.02%
2018/10/04	13	80.75	23	80.79	83.20	-10	10,302	-0.10%
2018/10/03	8	81.59	9	85.48	80.60	-1	10,476	-0.01%
2018/10/02	9	90.56	8	89.40	87.80	1	10,553	0.01%
2018/10/01	2	89.70	1	89.80	89.80	1	10,536	0.01%
2018/09/28	17	92.25	22	91.00	89.80	-5	10,706	-0.05%
2018/09/27	18	89.89	14	90.20	87.70	4	10,688	0.04%
2018/09/26	6	88.25	5	91.00	87.00	1	10,763	0.01%
2018/09/25	9	88.96	20	88.72	90.10	-11	10,814	-0.10%
2018/09/21	13	86.08	2	86.00	87.10	11	10,870	0.10%
2018/09/20	1	84.00	1	85.50	84.40	0	10,978	0.00%
2018/09/19	8	85.18	4	85.88	84.10	4	11,146	0.04%
2018/09/14	36	85.36	18	85.14	88.40	18	11,037	0.16%
2018/09/13	2	90.55	69	81.66	82.50	-67	10,923	-0.61%
2018/09/12	1	90.30	25	88.88	88.90	-24	10,862	-0.22%
2018/09/11	58	94.68	65	92.62	89.10	-7	10,730	-0.07%
2018/09/10	18	100.83	18	101.18	99.00	0	10,501	0.00%
2018/09/07	22	104.50	22	104.20	103.50	0	10,436	0.00%
2018/09/06	2	105.00	1	106.00	107.00	1	10,422	0.01%
2018/09/05	51	106.03	50	104.27	103.50	1	10,416	0.01%
2018/09/04	29	110.05	31	110.97	110.00	-2	10,441	-0.02%
2018/09/03	28	110.98	16	111.03	109.50	12	10,495	0.11%
2018/08/31	48	113.26	48	112.59	113.50	0	10,709	0.00%
2018/08/30	2	119.50	1	120.50	119.00	1	10,743	0.01%
2018/08/29	1	116.50	6	119.08	120.00	-5	10,788	-0.05%
2018/08/28	4	118.63	2	115.50	115.00	2	10,951	0.02%
2018/08/27	13	114.58	11	115.68	116.00	2	10,990	0.02%
2018/08/24	43	111.88	43	112.51	113.00	0	11,033	0.00%
2018/08/23	3	117.17	3	115.67	114.50	0	11,185	0.00%
2018/08/22	11	115.45	11	114.68	116.00	0	11,279	0.00%
2018/08/21	18	117.81	22	117.68	114.50	-4	11,317	-0.04%
2018/08/20	15	108.60	15	109.33	115.50	0	11,226	0.00%
2018/08/17	6	109.83	20	110.03	105.00	-14	11,376	-0.12%
2018/08/16	6	105.83	5	110.20	110.50	1	11,402	0.01%
2018/08/15	2	108.50	3	108.67	109.00	-1	11,320	-0.01%
2018/08/14	20	109.40	18	112.06	111.50	2	11,342	0.02%
2018/08/13	13	116.65	3	117.00	113.50	10	11,345	0.09%
2018/08/10	26	131.08	28	128.04	126.00	-2	11,420	-0.02%
2018/08/09	2	124.25	2	125.75	129.00	0	11,345	0.00%
2018/08/08	11	129.23	8	127.50	126.00	3	11,396	0.03%
2018/08/07	5	126.50	5	125.20	125.00	0	11,266	0.00%
2018/08/06	8	124.44	6	123.50	128.00	2	11,337	0.02%
2018/08/03	32	128.66	20	124.15	122.50	12	11,207	0.11%
2018/08/02	49	122.56	32	121.41	127.00	17	10,984	0.15%
2018/08/01	65	133.10	106	136.09	123.00	-41	10,537	-0.39%	大賣/
2018/07/31	34	134.82	4	133.88	136.50	30	10,083	0.30%
2018/07/30	6	126.08	0	0.00	124.50	6	9,853	0.06%
2018/07/27	2	134.25	6	134.50	131.50	-4	9,674	-0.04%
2018/07/26	5	132.80	3	132.00	131.00	2	9,492	0.02%
2018/07/25	23	134.89	12	134.25	134.50	11	9,336	0.12%
2018/07/24	51	131.04	73	130.33	132.00	-22	9,032	-0.24%
2018/07/23	40	120.90	39	120.88	133.00	1	8,691	0.01%
2018/07/20	10	118.90	14	118.07	121.00	-4	8,312	-0.05%
2018/07/19	0	0.00	1	105.00	110.00	-1	8,035	-0.01%
2018/07/17	5	104.90	5	105.50	104.00	0	7,919	0.00%
2018/07/13	8	111.13	8	111.94	111.00	0	7,854	0.00%
2018/07/12	15	113.20	10	113.00	112.50	5	7,801	0.06%
2018/07/11	30	111.30	29	113.05	110.50	1	7,706	0.01%
2018/07/10	21	109.43	19	109.97	110.50	2	7,546	0.03%
2018/07/09	6	101.08	6	100.33	100.50	0	7,448	0.00%
2018/07/06	5	100.44	4	99.18	102.50	1	7,620	0.01%
2018/07/05	2	107.00	1	102.50	97.00	1	7,452	0.01%
2018/07/04	0	0.00	1	102.00	102.50	-1	7,272	-0.01%
2018/07/03	14	108.14	16	110.13	101.50	-2	7,102	-0.03%
2018/07/02	1	114.50	1	109.50	112.50	0	6,998	0.00%
2018/06/29	29	109.29	31	106.18	108.50	-2	6,864	-0.03%
2018/06/28	28	110.68	14	118.25	107.50	14	6,672	0.21%
2018/06/27	3	121.67	1	124.50	119.00	2	6,470	0.03%
2018/06/26	1	119.50	3	121.33	124.00	-2	6,504	-0.03%
2018/06/25	2	118.00	27	118.50	120.00	-25	6,484	-0.39%
2018/06/22	1	126.00	26	128.63	121.50	-25	6,450	-0.39%
2018/06/21	5	132.80	2	135.75	134.50	3	6,383	0.05%
2018/06/20	4	136.63	3	137.83	142.00	1	6,308	0.02%
2018/06/19	2	140.75	3	145.17	143.00	-1	6,265	-0.02%
2018/06/15	2	153.50	2	161.00	144.50	0	6,276	0.00%
2018/06/14	5	157.60	3	155.83	160.50	2	6,241	0.03%
2018/06/13	11	161.55	13	164.50	159.00	-2	6,194	-0.03%
2018/06/12	21	160.05	21	160.90	168.00	0	6,126	0.00%
2018/06/11	42	150.88	36	151.61	153.00	6	5,982	0.10%
2018/06/08	17	148.41	21	147.90	152.50	-4	5,828	-0.07%
2018/06/07	25	135.40	24	135.67	141.00	1	5,542	0.02%
2018/06/06	16	131.75	12	129.54	134.50	4	5,367	0.07%
2018/06/05	48	126.00	40	126.66	123.50	8	5,239	0.15%
2018/06/04	28	118.80	6	122.25	125.00	22	5,009	0.44%
2018/06/01	6	114.67	5	114.70	114.00	1	4,878	0.02%
2018/05/31	10	120.85	11	121.05	115.00	-1	4,758	-0.02%
2018/05/30	7	109.00	6	112.08	115.50	1	4,525	0.02%
2018/05/29	3	106.00	8	105.88	105.00	-5	4,326	-0.12%
2018/05/28	0	0.00	1	101.00	108.50	-1	4,203	-0.02%
2018/05/25	21	102.95	22	102.91	102.00	-1	4,126	-0.02%
2018/05/24	4	92.85	25	93.36	98.10	-21	3,815	-0.55%
2018/05/23	16	89.03	5	90.00	89.20	11	3,716	0.30%
2018/05/22	34	88.68	29	90.46	90.90	5	3,664	0.14%
2018/05/21	73	88.58	30	89.16	89.50	43	3,557	1.21%
2018/05/18	18	83.21	27	82.41	86.50	-9	3,371	-0.27%
2018/05/17	14	80.54	18	80.48	78.70	-4	3,142	-0.13%
2018/05/16	3	73.50	1	75.80	76.50	2	2,915	0.07%
2018/05/15	1	70.50	1	72.40	69.60	0	2,781	0.00%
2018/05/14	6	68.57	9	70.08	71.00	-3	2,777	-0.11%
2018/05/11	0	0.00	1	64.40	65.10	-1	2,619	-0.04%
2018/05/10	0	0.00	2	60.10	59.20	-2	2,569	-0.08%
2018/05/09	1	60.30	1	59.70	59.00	0	2,681	0.00%
2018/05/07	10	59.35	0	0.00	59.30	10	2,784	0.36%
2018/05/04	7	58.10	5	58.30	57.90	2	2,984	0.07%
2018/05/03	1	57.90	10	58.20	58.00	-9	3,096	-0.29%
2018/05/02	7	60.20	7	59.06	58.70	0	3,371	0.00%
2018/04/30	3	59.67	0	0.00	59.50	3	3,473	0.09%
2018/04/27	10	59.84	0	0.00	59.90	10	3,483	0.29%
2018/04/26	5	63.00	16	59.37	58.10	-11	3,536	-0.31%
2018/04/25	0	0.00	2	62.50	62.70	-2	3,494	-0.06%
2018/04/24	3	62.63	0	0.00	62.40	3	3,476	0.09%
2018/04/23	7	66.03	7	62.91	62.60	0	3,429	0.00%
2018/04/20	4	68.15	1	68.40	65.50	3	3,379	0.09%
2018/04/18	2	64.60	2	64.10	64.60	0	3,285	0.00%
2018/04/13	0	0.00	8	67.77	68.80	-8	3,051	-0.26%
2018/04/12	8	70.50	4	70.25	67.60	4	2,929	0.14%
2018/03/21	1	63.70	1	63.40	62.30	0	2,510	0.00%
2018/03/20	2	61.60	0	0.00	60.10	2	2,465	0.08%
2018/03/15	1	62.00	1	63.50	62.10	0	2,538	0.00%
2018/03/13	1	61.50	0	0.00	61.40	1	2,564	0.04%
2018/03/12	1	60.80	2	61.00	60.90	-1	2,591	-0.04%
2018/03/09	3	61.83	0	0.00	60.80	3	2,616	0.11%
2018/03/08	0	0.00	2	59.60	59.60	-2	2,596	-0.08%
2018/03/06	1	59.80	0	0.00	60.00	1	2,612	0.04%
2018/03/05	2	61.80	0	0.00	59.90	2	2,616	0.08%
2018/03/01	0	0.00	1	63.40	63.10	-1	2,609	-0.04%
2018/02/27	1	63.60	3	63.80	63.90	-2	2,604	-0.08%
2018/02/06	0	0.00	1	59.00	56.20	-1	2,850	-0.04%
2018/02/01	5	67.16	5	66.96	65.20	0	2,905	0.00%
2018/01/31	1	64.30	1	64.60	64.00	0	2,831	0.00%
2018/01/29	3	66.00	4	66.45	65.00	-1	2,815	-0.04%
2018/01/26	15	63.37	16	63.08	63.00	-1	2,670	-0.04%
2018/01/25	14	63.18	14	62.35	62.50	0	2,600	0.00%
2018/01/24	5	55.58	5	57.50	58.80	0	2,372	0.00%
2018/01/22	0	0.00	1	55.90	55.70	-1	2,337	-0.04%
2018/01/19	0	0.00	3	50.60	51.50	-3	2,332	-0.13%
2018/01/08	0	0.00	1	50.60	50.60	-1	2,661	-0.04%