揚明光 (3504)-群益金鼎-三重券商分點個股進出

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
56.4
漲跌
▲0.5
漲幅
+0.89%
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:13:35(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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/16	0	0.00	2	56.30	55.90	-2	658	-0.30%
2024/05/07	0	0.00	2	55.90	56.00	-2	788	-0.25%
2024/04/29	0	0.00	2	54.70	54.90	-2	1,163	-0.17%
2024/04/23	0	0.00	12	54.00	53.40	-12	1,237	-0.97%
2024/04/12	2	58.80	0	0.00	57.20	2	1,267	0.16%
2024/04/11	1	57.60	0	0.00	57.30	1	1,268	0.08%
2024/04/09	2	59.15	0	0.00	58.00	2	1,285	0.16%
2024/04/02	1	59.00	0	0.00	58.40	1	1,376	0.07%
2024/03/21	1	60.50	0	0.00	60.30	1	1,426	0.07%
2024/03/20	0	0.00	1	61.40	61.00	-1	1,437	-0.07%
2024/03/14	1	59.90	1	60.60	59.50	0	1,526	0.00%
2024/03/13	1	59.60	0	0.00	59.50	1	1,526	0.07%
2024/03/08	0	0.00	1	62.30	60.80	-1	1,524	-0.07%
2024/02/27	2	65.80	0	0.00	64.90	2	1,520	0.13%
2024/02/26	4	65.70	2	65.20	65.20	2	1,537	0.13%
2024/02/23	2	69.80	0	0.00	69.60	2	1,528	0.13%
2024/02/22	1	71.70	1	72.80	71.40	0	1,620	0.00%
2024/02/21	1	71.80	0	0.00	71.80	1	1,641	0.06%
2024/02/20	2	71.70	2	72.85	71.50	0	1,634	0.00%
2024/02/19	5	74.58	0	0.00	74.00	5	1,602	0.31%
2024/02/02	2	71.80	2	71.90	71.90	0	1,443	0.00%
2024/01/29	2	71.05	2	69.95	69.60	0	1,373	0.00%
2024/01/26	0	0.00	1	69.00	69.90	-1	1,349	-0.07%
2024/01/24	9	74.39	8	75.33	71.90	1	1,281	0.08%
2024/01/23	0	0.00	3	71.73	70.80	-3	1,095	-0.27%
2024/01/22	1	70.20	2	70.20	70.00	-1	1,006	-0.10%
2024/01/17	0	0.00	1	65.00	64.70	-1	934	-0.11%
2024/01/12	2	66.55	2	66.20	66.10	0	930	0.00%
2024/01/10	0	0.00	1	64.40	65.20	-1	925	-0.11%
2024/01/09	1	64.50	0	0.00	64.70	1	923	0.11%
2024/01/05	2	67.20	1	67.10	66.90	1	903	0.11%
2024/01/02	2	70.05	2	70.00	68.70	0	869	0.00%
2023/12/29	2	67.70	2	67.30	67.60	0	787	0.00%
2023/12/28	2	67.10	0	0.00	67.30	2	780	0.26%
2023/12/27	4	68.90	3	68.13	68.20	1	772	0.13%
2023/12/26	0	0.00	1	65.30	68.60	-1	740	-0.13%
2023/12/25	1	66.10	1	65.20	65.00	0	717	0.00%
2023/12/18	1	63.60	2	63.20	64.00	-1	712	-0.14%
2023/12/15	1	65.50	0	0.00	65.00	1	704	0.14%
2023/12/14	1	66.90	1	68.40	66.90	0	690	0.00%
2023/12/13	0	0.00	1	68.50	66.70	-1	650	-0.15%
2023/11/30	1	66.60	0	0.00	66.60	1	616	0.16%
2023/11/28	0	0.00	3	66.87	67.10	-3	610	-0.49%
2023/11/27	0	0.00	2	66.05	66.00	-2	607	-0.33%
2023/11/22	5	69.08	1	70.30	68.80	4	570	0.70%
2023/11/21	3	70.90	5	70.26	68.70	-2	526	-0.38%
2023/11/20	0	0.00	1	68.40	68.40	-1	416	-0.24%
2023/11/07	1	59.40	0	0.00	59.70	1	397	0.25%
2023/10/17	0	0.00	1	61.00	60.00	-1	471	-0.21%
2023/10/13	3	61.70	0	0.00	60.80	3	510	0.59%
2023/10/11	1	61.90	0	0.00	60.50	1	526	0.19%
2023/10/04	0.1	61.50	0	0.00	61.30	0.1	560	0.02%
2023/09/28	0	0.00	1	62.20	61.70	-1	668	-0.15%
2023/09/26	0	0.00	2	62.60	62.40	-2	711	-0.28%
2023/09/18	1	65.60	0	0.00	64.70	1	727	0.14%
2023/09/13	0	0.00	1	64.20	64.10	-1	733	-0.14%
2023/09/06	4	66.40	1	65.60	65.80	3	772	0.39%
2023/09/05	1	66.60	0	0.00	66.70	1	781	0.13%
2023/08/18	0	0.00	2	63.50	63.30	-2	1,074	-0.19%
2023/08/15	1	63.00	0	0.00	63.80	1	1,086	0.09%
2023/08/14	1	62.00	0	0.00	62.40	1	1,105	0.09%
2023/08/08	1	66.90	0	0.00	66.80	1	1,146	0.09%
2023/07/31	0	0.00	4	67.28	67.70	-4	1,139	-0.35%
2023/07/21	0	0.00	1	73.00	73.20	-1	1,117	-0.09%
2023/07/19	2	76.10	3	75.27	75.20	-1	1,132	-0.09%
2023/07/18	5	75.76	0	0.00	75.10	5	1,135	0.44%
2023/07/10	1	77.00	0	0.00	78.10	1	1,163	0.09%
2023/07/07	1	78.80	1	78.20	78.00	0	1,101	0.00%
2023/07/05	6	79.42	1	80.20	79.10	5	1,084	0.46%
2023/06/30	0	0.00	1	77.70	77.60	-1	1,061	-0.09%
2023/06/26	1	76.60	0	0.00	78.20	1	1,106	0.09%
2023/06/16	0	0.00	1	78.60	77.80	-1	1,107	-0.09%
2023/06/06	1	81.60	0	0.00	81.30	1	1,112	0.09%
2023/06/05	0	0.00	5	89.00	87.00	-5	1,069	-0.47%
2023/06/02	0	0.00	6	86.50	86.50	-6	1,100	-0.55%
2023/06/01	16	87.83	6	87.27	86.20	10	1,218	0.82%
2023/05/25	7	80.37	7	80.30	80.30	0	1,152	0.00%
2023/05/17	4	81.33	4	81.45	80.80	0	1,215	0.00%
2023/04/18	2	87.20	0	0.00	86.70	2	1,349	0.15%
2023/04/17	0	0.00	3	89.77	89.60	-3	1,377	-0.22%
2023/04/14	1	88.30	0	0.00	86.90	1	1,384	0.07%
2023/03/31	0	0.00	3	88.17	87.90	-3	1,377	-0.22%
2023/03/30	5	89.20	2	89.60	88.30	3	1,374	0.22%
2023/03/21	0	0.00	2	86.40	86.90	-2	1,432	-0.14%
2023/03/16	2	86.30	0	0.00	84.40	2	1,473	0.14%
2023/03/13	1	83.60	1	85.10	86.80	0	1,539	0.00%
2023/03/09	2	88.60	2	90.80	88.60	0	1,644	0.00%
2023/03/08	2	89.10	0	0.00	89.20	2	1,787	0.11%
2023/03/07	5	91.18	7	90.96	90.70	-2	1,786	-0.11%
2023/03/06	6	90.25	0	0.00	91.40	6	1,701	0.35%
2023/03/03	0	0.00	1	85.40	85.80	-1	1,584	-0.06%
2023/03/01	1	84.40	1	85.10	83.50	0	1,698	0.00%
2023/02/22	3	84.97	0	0.00	84.20	3	1,793	0.17%
2023/02/17	1	82.60	0	0.00	82.60	1	2,087	0.05%
2023/02/13	0	0.00	8	83.80	83.60	-8	2,464	-0.32%
2023/02/10	0	0.00	1	87.40	85.50	-1	2,520	-0.04%
2023/02/06	2	88.80	0	0.00	88.50	2	2,786	0.07%
2023/02/03	1	89.70	10	88.30	88.30	-9	2,800	-0.32%
2023/02/02	15	89.97	4	90.90	89.90	11	2,833	0.39%
2023/01/13	0	0.00	1	80.30	81.70	-1	2,786	-0.04%
2023/01/11	4	83.93	4	83.28	83.10	0	2,809	0.00%
2023/01/06	0	0.00	2	83.75	84.40	-2	2,872	-0.07%
2023/01/05	1	82.70	2	84.20	83.50	-1	2,894	-0.03%
2023/01/04	1	81.30	1	81.70	81.70	0	2,893	0.00%
2022/12/29	1	76.20	0	0.00	76.30	1	2,932	0.03%
2022/12/22	0	0.00	1	76.90	76.90	-1	3,141	-0.03%
2022/12/20	1	76.80	1	77.00	76.00	0	3,309	0.00%
2022/12/19	0	0.00	1	79.60	79.10	-1	3,397	-0.03%
2022/12/16	1	81.80	0	0.00	80.20	1	3,476	0.03%
2022/12/15	1	83.00	1	82.90	82.90	0	3,533	0.00%
2022/12/09	8	88.20	0	0.00	85.70	8	3,678	0.22%
2022/12/08	2	87.10	2	87.00	87.70	0	3,782	0.00%
2022/12/07	1	90.40	7	88.04	86.40	-6	3,919	-0.15%
2022/12/06	0	0.00	1	90.20	89.20	-1	3,986	-0.03%
2022/12/05	6	93.00	0	0.00	92.40	6	4,155	0.14%
2022/12/01	4	94.50	4	93.53	92.70	0	4,479	0.00%
2022/11/30	7	93.76	3	94.47	93.20	4	5,041	0.08%
2022/11/28	1	89.30	1	91.10	90.70	0	5,776	0.00%
2022/11/25	0	0.00	1	90.30	89.30	-1	6,040	-0.02%
2022/11/24	4	90.73	4	90.28	90.30	0	6,369	0.00%
2022/11/23	1	91.20	3	89.80	89.60	-2	6,451	-0.03%
2022/11/22	0	0.00	2	91.20	90.00	-2	6,420	-0.03%
2022/11/18	2	92.20	0	0.00	92.70	2	6,472	0.03%
2022/11/17	4	93.08	9	94.33	93.40	-5	6,465	-0.08%
2022/11/16	0	0.00	5	89.60	90.80	-5	6,363	-0.08%
2022/11/15	9	92.78	3	91.10	91.10	6	6,365	0.09%
2022/11/14	6	91.95	0	0.00	93.40	6	6,388	0.09%
2022/11/11	2	93.70	0	0.00	90.10	2	6,465	0.03%
2022/11/10	4	90.70	4	90.35	90.30	0	6,599	0.00%
2022/11/08	1	89.40	1	86.50	84.20	0	6,632	0.00%
2022/11/04	9	83.09	12	83.26	84.00	-3	6,960	-0.04%
2022/11/03	1	81.40	7	82.79	83.60	-6	7,148	-0.08%
2022/11/02	5	79.94	1	81.80	79.60	4	7,138	0.06%
2022/11/01	1	75.10	1	75.60	75.60	0	7,246	0.00%
2022/10/28	2	70.45	2	71.25	69.90	0	8,134	0.00%
2022/10/21	1	72.20	0	0.00	71.20	1	8,924	0.01%
2022/10/20	0	0.00	5	73.60	73.80	-5	9,153	-0.05%
2022/10/19	5	77.40	0	0.00	75.80	5	9,386	0.05%
2022/10/18	1	77.50	1	76.70	76.70	0	9,489	0.00%
2022/10/13	1	74.30	1	75.20	74.30	0	10,176	0.00%
2022/10/06	1	87.80	1	87.60	87.60	0	11,626	0.00%
2022/10/05	1	88.00	2	87.20	87.20	-1	11,760	-0.01%
2022/10/04	2	86.60	2	87.85	88.60	0	11,954	0.00%
2022/09/30	4	85.23	3	86.33	86.70	1	12,701	0.01%
2022/09/29	1	87.10	1	85.40	85.70	0	12,801	0.00%
2022/09/28	3	88.97	3	88.87	86.80	0	12,842	0.00%
2022/09/27	2	94.05	0	0.00	93.50	2	12,884	0.02%
2022/09/26	1	94.50	5	92.76	93.00	-4	12,863	-0.03%
2022/09/23	5	104.10	3	102.67	101.00	2	12,819	0.02%
2022/09/22	1	104.50	0	0.00	107.00	1	12,765	0.01%
2022/09/21	2	105.50	1	105.00	105.50	1	12,741	0.01%
2022/09/20	3	103.17	2	103.00	103.00	1	12,779	0.01%
2022/09/19	2	103.00	5	102.20	102.00	-3	12,889	-0.02%
2022/09/16	3	104.00	2	104.25	105.00	1	12,902	0.01%
2022/09/15	4	108.25	4	106.88	104.00	0	12,852	0.00%
2022/09/14	2	106.25	2	104.50	107.00	0	12,746	0.00%
2022/09/13	3	106.33	3	105.17	104.00	0	12,603	0.00%
2022/09/12	6	106.92	2	106.50	107.00	4	12,537	0.03%
2022/09/08	1	108.00	1	103.50	103.00	0	12,372	0.00%
2022/09/07	7	105.71	6	104.17	104.50	1	12,251	0.01%
2022/09/06	27	112.54	25	109.82	106.50	2	12,153	0.02%
2022/09/05	3	111.17	9	112.61	109.00	-6	11,556	-0.05%
2022/09/02	27	113.96	36	113.82	114.00	-9	11,627	-0.08%
2022/09/01	12	104.21	4	105.50	110.50	8	10,967	0.07%
2022/08/31	9	101.78	10	100.80	100.50	-1	10,677	-0.01%
2022/08/30	7	96.79	7	96.64	98.60	0	10,344	0.00%
2022/08/29	8	89.79	0	0.00	89.70	8	10,179	0.08%
2022/08/26	2	94.65	2	94.90	94.60	0	10,138	0.00%
2022/08/23	2	94.60	2	93.55	92.30	0	9,988	0.00%
2022/08/22	2	98.00	9	97.01	95.10	-7	9,894	-0.07%
2022/08/19	3	101.17	4	99.95	99.50	-1	9,808	-0.01%
2022/08/18	6	101.08	11	100.59	100.00	-5	9,686	-0.05%
2022/08/17	10	102.25	1	101.00	102.50	9	9,540	0.09%
2022/08/16	8	100.78	14	98.79	97.70	-6	9,312	-0.06%
2022/08/15	3	97.63	5	98.30	98.40	-2	9,172	-0.02%
2022/08/12	5	99.58	3	98.53	97.70	2	9,051	0.02%
2022/08/11	21	103.21	22	99.87	99.70	-1	8,925	-0.01%
2022/08/10	16	100.36	8	100.81	99.00	8	8,635	0.09%
2022/08/09	1	96.80	3	97.23	97.00	-2	8,374	-0.02%
2022/08/08	8	97.59	9	97.98	98.00	-1	8,262	-0.01%
2022/08/05	11	102.05	19	101.58	100.00	-8	8,076	-0.10%
2022/08/04	22	98.47	16	97.58	100.50	6	7,732	0.08%
2022/08/03	12	97.93	14	98.05	96.50	-2	7,113	-0.03%
2022/08/02	4	93.68	7	92.91	93.00	-3	6,686	-0.04%
2022/08/01	8	94.40	0	0.00	93.20	8	6,616	0.12%
2022/07/29	4	92.95	3	93.57	94.00	1	6,544	0.02%
2022/07/28	1	91.10	2	90.95	91.90	-1	6,424	-0.02%
2022/07/27	12	90.27	12	89.75	92.00	0	6,259	0.00%
2022/07/26	7	89.96	5	90.54	87.20	2	6,006	0.03%
2022/07/25	1	96.10	1	95.50	96.80	0	5,768	0.00%
2022/07/22	14	98.96	15	98.38	95.50	-1	5,647	-0.02%
2022/07/21	4	95.70	3	95.20	95.80	1	5,257	0.02%
2022/07/20	7	95.27	11	95.15	94.20	-4	5,045	-0.08%
2022/07/19	14	96.56	8	95.40	94.80	6	4,900	0.12%
2022/07/18	4	95.13	4	94.58	94.80	0	4,647	0.00%
2022/07/15	19	95.86	21	96.22	96.20	-2	4,480	-0.04%
2022/07/14	4	93.33	10	92.05	94.20	-6	3,982	-0.15%
2022/07/13	0	0.00	1	90.00	92.70	-1	3,320	-0.03%
2022/07/12	5	87.46	5	85.82	84.30	0	3,159	0.00%
2022/07/11	8	88.35	7	88.64	87.90	1	2,919	0.03%
2022/07/08	2	83.25	7	85.90	86.30	-5	2,462	-0.20%
2022/07/07	0	0.00	1	74.50	78.50	-1	2,105	-0.05%
2022/07/06	1	73.50	2	73.85	71.40	-1	1,957	-0.05%
2022/07/05	2	73.10	2	72.95	74.40	0	1,861	0.00%
2022/07/01	9	70.10	4	69.98	68.40	5	1,676	0.30%
2022/06/30	1	70.40	0	0.00	68.70	1	1,610	0.06%
2022/06/29	6	70.25	1.2	72.24	72.40	4.8	1,578	0.30%
2022/06/28	2.2	73.28	8	72.68	74.40	-5.8	1,526	-0.38%
2022/06/27	15	72.57	10	72.15	73.50	5	1,437	0.35%
2022/06/24	5	67.96	0	0.00	68.00	5	1,286	0.39%
2022/06/23	2	61.40	0	0.00	62.40	2	1,226	0.16%
2022/06/22	0	0.00	3	60.63	60.70	-3	1,259	-0.24%
2022/06/20	6	64.05	0	0.00	60.40	6	1,260	0.48%
2022/06/17	2	65.05	2	65.60	64.20	0	1,238	0.00%
2022/06/16	5	70.16	3	70.87	67.80	2	1,211	0.17%
2022/06/15	1	72.50	1	73.00	70.70	0	1,146	0.00%
2022/06/13	12	72.56	13	72.44	71.50	-1	996	-0.10%
2022/05/31	0	0.00	1	64.40	65.20	-1	725	-0.14%
2022/05/13	1	61.70	0	0.00	62.00	1	914	0.11%
2022/05/12	0	0.00	4	62.33	60.30	-4	927	-0.43%
2022/05/11	0	0.00	1	61.90	62.00	-1	936	-0.11%
2022/05/05	1	67.70	0	0.00	67.70	1	961	0.10%
2022/05/03	0	0.00	1	65.10	66.30	-1	1,006	-0.10%
2022/04/28	0	0.00	1	66.30	66.30	-1	1,023	-0.10%
2022/04/25	0	0.00	1	67.00	65.10	-1	1,037	-0.10%
2022/03/28	1	77.20	0	0.00	77.30	1	1,356	0.07%
2022/03/16	0	0.00	1	76.90	76.90	-1	1,483	-0.07%
2022/03/09	0	0.00	1	78.10	77.90	-1	1,804	-0.06%
2022/03/08	2	77.15	0	0.00	77.30	2	1,833	0.11%
2022/03/07	3	78.63	0	0.00	78.40	3	1,844	0.16%
2022/02/24	1	83.70	0	0.00	81.80	1	2,111	0.05%
2022/02/23	1	86.50	0	0.00	86.10	1	2,173	0.05%
2022/02/22	0	0.00	1	85.70	85.70	-1	2,512	-0.04%
2022/02/21	1	88.70	1	88.00	89.10	0	2,841	0.00%
2022/01/26	0	0.00	1	91.80	90.90	-1	4,269	-0.02%
2022/01/25	1	94.40	0	0.00	92.40	1	4,733	0.02%
2022/01/18	1	102.00	0	0.00	103.50	1	6,456	0.02%
2022/01/13	1	102.50	0	0.00	103.50	1	7,850	0.01%
2022/01/12	6	103.50	0	0.00	101.50	6	8,153	0.07%
2022/01/11	0	0.00	7	105.07	104.00	-7	8,238	-0.08%
2022/01/07	3	109.33	3	114.00	108.00	0	8,565	0.00%
2022/01/04	2	118.50	2	119.50	117.50	0	9,544	0.00%
2022/01/03	1	119.00	1	116.00	119.50	0	9,710	0.00%
2021/12/30	1	117.00	6	117.17	117.50	-5	9,742	-0.05%
2021/12/28	7	120.43	5	121.60	119.50	2	9,830	0.02%
2021/12/24	3	119.50	4	119.50	119.00	-1	9,939	-0.01%
2021/12/23	8	121.00	9	122.06	120.50	-1	10,006	-0.01%
2021/12/22	0	0.00	1	121.50	123.00	-1	10,098	-0.01%
2021/12/21	5	119.00	4	119.13	118.00	1	10,331	0.01%
2021/12/20	5	119.40	5	118.40	119.50	0	10,405	0.00%
2021/12/16	7	121.64	7	122.71	122.00	0	10,644	0.00%
2021/12/15	0	0.00	1	119.00	120.00	-1	10,704	-0.01%
2021/12/14	2	115.50	5	118.30	114.50	-3	10,686	-0.03%
2021/12/10	1	127.50	1	127.00	125.00	0	10,695	0.00%
2021/12/09	0	0.00	3	130.50	127.00	-3	10,708	-0.03%
2021/12/08	5	128.30	0	0.00	128.00	5	10,699	0.05%
2021/12/07	4	127.63	6	128.83	124.50	-2	10,757	-0.02%
2021/12/06	6	129.83	3	129.00	129.00	3	10,831	0.03%
2021/12/03	6	132.25	6	130.42	129.00	0	10,841	0.00%
2021/12/02	12	124.96	11	125.23	123.00	1	10,842	0.01%
2021/11/30	9	123.22	9	123.56	124.50	0	11,025	0.00%
2021/11/29	16	118.63	18	119.50	120.50	-2	11,128	-0.02%
2021/11/26	1	121.50	0	0.00	120.50	1	11,412	0.01%
2021/11/25	3	129.33	2	129.75	127.00	1	11,529	0.01%
2021/11/24	3	129.00	3	129.67	127.00	0	11,797	0.00%
2021/11/23	4	135.25	4	136.13	131.50	0	11,998	0.00%
2021/11/22	9	139.94	11	140.41	136.50	-2	12,312	-0.02%
2021/11/19	15	147.77	13	147.04	140.00	2	12,403	0.02%
2021/11/18	21	146.52	20	144.08	140.50	1	12,142	0.01%
2021/11/17	3	139.67	3.1	143.12	146.00	-0.1	11,811	0.00%
2021/11/16	11	133.73	11	134.82	133.00	0	11,601	0.00%
2021/11/15	6	137.75	9	136.33	136.50	-3	11,555	-0.03%
2021/11/12	12	136.63	5	135.00	135.50	7	11,433	0.06%
2021/11/11	5	130.50	5	132.50	130.00	0	11,328	0.00%
2021/11/10	0	0.00	1.1	133.44	133.50	-1.1	11,322	-0.01%
2021/11/09	13	135.27	10	134.85	131.50	3	11,337	0.03%
2021/11/08	1	135.00	1	133.50	133.00	0	11,167	0.00%
2021/11/05	3	132.00	0	0.00	132.00	3	11,161	0.03%
2021/11/04	5	136.00	6	138.25	131.50	-1	11,251	-0.01%
2021/11/03	2	136.50	11.1	133.49	134.50	-9.1	11,166	-0.08%
2021/11/02	36.3	142.41	44	144.06	136.00	-7.7	11,109	-0.07%
2021/11/01	43	139.10	24	139.17	144.00	19	10,651	0.18%
2021/10/29	10	134.80	17	133.47	131.00	-7	10,290	-0.07%
2021/10/28	18	137.17	9	135.06	130.00	9	10,005	0.09%
2021/10/27	2	136.25	5	136.10	134.50	-3	9,699	-0.03%
2021/10/26	10	136.30	9	135.50	134.50	1	9,469	0.01%
2021/10/25	4	139.88	9	139.56	137.00	-5	8,971	-0.06%
2021/10/22	30	128.87	30	128.72	134.00	0	8,461	0.00%
2021/10/21	6	122.33	14	120.82	122.00	-8	7,869	-0.10%
2021/10/20	18	116.33	17	117.12	118.00	1	7,514	0.01%
2021/10/19	6	111.58	6	110.50	112.00	0	7,180	0.00%
2021/10/18	4	112.50	3	110.67	112.00	1	7,079	0.01%
2021/10/15	19	111.53	16	110.19	112.00	3	6,992	0.04%
2021/10/14	10	117.15	8	121.38	109.50	2	6,722	0.03%
2021/10/13	14	118.64	16	118.66	121.50	-2	6,313	-0.03%
2021/10/12	25	118.46	46	116.73	110.50	-21	5,951	-0.35%
2021/10/08	11	109.45	5	107.00	109.00	6	5,702	0.11%
2021/10/07	3	107.83	0	0.00	109.50	3	5,567	0.05%
2021/10/05	1	103.50	11	101.95	106.00	-10	5,635	-0.18%
2021/10/04	4	106.00	3	103.50	102.50	1	5,575	0.02%
2021/10/01	0	0.00	3	105.67	106.00	-3	5,494	-0.05%
2021/09/30	1	106.00	3	106.67	112.00	-2	5,447	-0.04%
2021/09/29	7	106.57	4	108.63	107.00	3	5,394	0.06%
2021/09/28	21	116.79	18	114.47	114.50	3	5,326	0.06%
2021/09/27	22	110.61	21	109.64	110.50	1	5,060	0.02%
2021/09/24	2	106.50	1	107.50	105.00	1	4,970	0.02%
2021/09/23	3	105.83	11	108.00	105.00	-8	4,911	-0.16%
2021/09/22	10	103.03	3	105.50	106.50	7	4,779	0.15%
2021/09/16	3	99.03	3	98.50	97.00	0	4,817	0.00%
2021/09/15	0	0.00	6.4	99.40	98.00	-6.4	4,784	-0.13%
2021/09/14	0	0.00	2	104.00	101.50	-2	4,744	-0.04%
2021/09/13	4	106.00	1	107.00	106.00	3	4,713	0.06%
2021/09/10	2.2	104.41	7.2	103.12	103.50	-5	4,656	-0.11%
2021/09/09	7	110.36	3	112.00	109.00	4	4,558	0.09%
2021/09/08	22	111.52	21	110.74	107.50	1	4,446	0.02%
2021/09/07	1	110.50	20	114.93	112.50	-19	4,405	-0.43%
2021/09/06	21	117.52	3	115.00	119.00	18	4,258	0.42%
2021/09/03	16	113.31	26	113.44	111.50	-10	4,109	-0.24%
2021/09/02	25	116.40	13	115.19	116.00	12	4,009	0.30%
2021/09/01	10	116.35	14	117.36	114.00	-4	3,853	-0.10%
2021/08/31	14	115.86	2	114.75	121.00	12	3,494	0.34%
2021/08/30	5.2	114.29	6	116.58	115.00	-0.8	3,323	-0.03%
2021/08/27	20.2	112.74	12	112.04	119.00	8.2	2,995	0.27%
2021/08/26	36	114.36	30	114.20	116.50	6	2,724	0.22%
2021/08/25	6	102.58	25	103.68	106.00	-19	2,343	-0.81%
2021/08/24	2	91.80	4	94.68	96.50	-2	2,190	-0.09%
2021/08/23	1	88.10	2	88.00	87.80	-1	2,105	-0.05%
2021/08/20	9	87.21	7	88.14	86.20	2	2,092	0.10%
2021/08/19	4	90.55	4	91.25	90.10	0	2,048	0.00%
2021/08/16	2	88.75	0	0.00	87.50	2	1,954	0.10%
2021/08/13	0	0.00	3	90.60	93.00	-3	1,859	-0.16%
2021/08/12	1	87.80	0	0.00	86.80	1	1,742	0.06%
2021/08/11	8	95.21	5	95.66	94.60	3	1,670	0.18%
2021/08/10	1	94.14	4	97.48	97.20	-3	1,586	-0.19%
2021/08/09	6	93.85	1	93.40	93.30	5	1,432	0.35%
2021/08/03	2	88.90	2	85.50	89.10	0	1,317	0.00%
2021/07/28	1	83.00	0	0.00	82.00	1	1,297	0.08%
2021/07/15	0	0.00	1	83.40	82.20	-1	1,461	-0.07%
2021/07/13	8	91.44	2	99.00	88.20	6	1,505	0.40%
2021/07/12	1	96.20	0	0.00	98.00	1	1,470	0.07%
2021/07/09	3	89.63	11	88.00	89.40	-8	1,443	-0.55%
2021/07/06	2	90.05	2	92.20	89.90	0	1,558	0.00%
2021/07/05	5	93.58	1	93.70	92.00	4	1,579	0.25%
2021/06/29	0	0.00	1	91.00	89.60	-1	1,854	-0.05%
2021/06/28	4	90.00	3	92.00	90.90	1	1,934	0.05%
2021/06/25	3	87.43	3	80.00	87.80	0	1,971	0.00%
2021/06/24	4	80.08	0	0.00	79.90	4	1,974	0.20%
2021/05/14	0	0.00	1	67.60	67.40	-1	3,119	-0.03%
2021/05/13	0	0.00	4	69.33	69.90	-4	3,142	-0.13%
2021/05/12	0	0.00	5	67.24	70.00	-5	3,182	-0.16%
2021/05/07	0	0.00	2	77.25	80.60	-2	3,147	-0.06%
2021/05/06	2	76.00	1	77.00	75.20	1	3,118	0.03%
2021/05/04	1	79.00	2	76.35	76.90	-1	3,089	-0.03%
2021/05/03	1	81.50	5	81.72	79.70	-4	3,051	-0.13%
2021/04/28	0	0.00	1	87.50	87.30	-1	3,019	-0.03%
2021/04/27	2	85.30	4	86.50	85.10	-2	2,994	-0.07%
2021/04/26	3	87.23	3	86.40	87.10	0	2,977	0.00%
2021/04/22	1	84.10	6	85.02	84.10	-5	2,935	-0.17%
2021/04/21	5	89.86	2	91.60	89.50	3	2,892	0.10%
2021/04/20	6	91.80	2	91.60	91.60	4	2,845	0.14%
2021/04/19	3	87.70	2	90.20	88.60	1	2,794	0.04%
2021/04/16	5	89.04	5	89.42	89.40	0	2,749	0.00%
2021/04/15	1	83.10	5	86.56	86.40	-4	2,688	-0.15%
2021/04/14	3	82.67	0	0.00	83.00	3	2,660	0.11%
2021/04/13	3	85.47	5	86.38	85.50	-2	2,604	-0.08%
2021/04/12	2	87.50	9	86.00	85.50	-7	2,574	-0.27%
2021/04/09	1	92.70	1	87.70	87.70	0	2,535	0.00%
2021/04/08	6	93.80	6	92.60	90.10	0	2,495	0.00%
2021/04/07	1	89.50	3	91.50	92.60	-2	2,394	-0.08%
2021/04/06	0	0.00	4	89.75	86.70	-4	2,328	-0.17%
2021/04/01	28	93.04	12	92.65	89.60	16	2,270	0.70%
2021/03/31	18	86.43	18	86.00	87.30	0	2,131	0.00%
2021/03/30	7	84.26	0	0.00	84.00	7	1,987	0.35%
2021/03/29	5	79.80	5	81.80	80.00	0	1,842	0.00%
2021/03/25	3	79.53	0	0.00	77.30	3	1,737	0.17%
2021/03/24	7	80.70	5	81.24	81.40	2	1,664	0.12%
2021/03/23	10	97.00	11	98.00	82.70	-1	1,556	-0.06%
2021/03/22	1	91.70	0	0.00	91.70	1	1,235	0.08%
2021/03/19	6	82.20	7	83.20	83.40	-1	1,158	-0.09%
2021/03/18	0	0.00	5	75.90	75.90	-5	1,032	-0.48%
2021/03/16	2	70.05	2	68.50	68.20	0	949	0.00%
2021/03/11	0	0.00	1	66.40	66.40	-1	883	-0.11%
2021/03/10	1	66.00	0	0.00	65.70	1	870	0.11%
2021/03/08	3	62.70	0	0.00	62.70	3	841	0.36%
2021/03/05	0	0.00	2	63.95	62.50	-2	836	-0.24%
2021/02/26	1	65.50	0	0.00	64.90	1	818	0.12%
2021/02/23	2	68.65	1	69.40	68.00	1	768	0.13%
2021/02/22	11	68.87	10	67.40	70.90	1	731	0.14%
2021/02/19	3	60.60	4	62.60	65.70	-1	630	-0.16%
2021/02/18	5	58.52	2	60.15	59.80	3	565	0.53%
2021/02/17	4	56.45	0	0.00	55.00	4	542	0.74%
2021/02/05	1	57.60	0	0.00	57.50	1	597	0.17%
2021/02/04	0	0.00	8	58.33	59.10	-8	606	-1.32%
2021/02/03	0	0.00	2	57.45	59.60	-2	567	-0.35%
2021/01/12	1	58.00	0	0.00	57.00	1	468	0.21%
2021/01/04	0	0.00	1	62.00	61.30	-1	449	-0.22%
2020/12/23	0	0.00	10	57.70	57.70	-10	407	-2.45%
2020/12/16	0	0.00	1	57.90	58.20	-1	391	-0.26%
2020/12/15	1	57.00	0	0.00	56.30	1	387	0.26%
2020/12/11	2	58.90	4	57.50	57.50	-2	384	-0.52%
2020/12/10	0	0.00	1	59.80	59.40	-1	382	-0.26%
2020/12/09	2	60.95	0	0.00	60.60	2	379	0.53%
2020/12/04	2	60.30	0	0.00	59.60	2	365	0.55%
2020/11/30	0	0.00	1	60.00	59.70	-1	353	-0.28%
2020/11/27	4	62.15	3	61.73	61.00	1	349	0.29%
2020/11/24	0	0.00	1	59.30	58.20	-1	313	-0.32%
2020/11/23	2	60.00	0	0.00	59.30	2	311	0.64%
2020/09/28	0	0.00	1	55.10	55.10	-1	424	-0.24%
2020/09/25	1	54.90	0	0.00	54.50	1	447	0.22%
2020/09/24	1	55.40	1	55.90	55.30	0	465	0.00%
2020/08/03	1	62.80	0	0.00	62.60	1	855	0.12%
2020/07/30	0	0.00	1	62.10	62.40	-1	940	-0.11%
2020/07/07	4	71.45	10	72.70	70.50	-6	1,027	-0.58%
2020/07/06	7	69.64	3	69.30	69.70	4	983	0.41%
2020/07/03	6	68.67	0	0.00	69.90	6	969	0.62%
2020/07/01	0	0.00	10	67.36	67.80	-10	952	-1.05%
2020/06/19	10	66.60	0	0.00	66.10	10	885	1.13%
2020/06/15	0	0.00	1	63.60	62.40	-1	807	-0.12%
2020/06/08	8	64.45	13	65.55	64.40	-5	879	-0.57%
2020/06/05	0	0.00	8	63.79	66.30	-8	857	-0.93%
2020/06/04	0	0.00	0.2	61.70	62.10	-0.2	839	-0.02%
2020/05/08	2	62.65	0	0.00	62.20	2	866	0.23%
2020/05/07	1	65.40	2	63.80	64.10	-1	854	-0.12%
2020/05/06	2	64.80	0	0.00	64.80	2	825	0.24%
2020/04/30	6	60.40	0	0.00	59.80	6	786	0.76%
2020/04/28	0	0.00	1	58.40	58.20	-1	783	-0.13%
2020/04/27	2	58.00	1	58.30	58.20	1	795	0.13%
2020/04/21	1	56.00	0	0.00	55.40	1	775	0.13%
2020/04/17	2	58.30	0	0.00	58.60	2	765	0.26%
2020/04/16	1	57.80	0	0.00	58.60	1	750	0.13%
2020/04/14	11	54.48	10	55.50	55.50	1	696	0.14%
2020/04/06	0	0.00	1	46.05	50.20	-1	751	-0.13%
2020/03/31	1	45.65	0	0.00	45.40	1	966	0.10%
2020/03/27	0	0.00	3	43.60	43.60	-3	982	-0.31%
2020/03/26	3	43.00	0	0.00	43.00	3	1,015	0.30%
2020/03/20	0	0.00	1	40.20	40.10	-1	1,038	-0.10%
2020/03/19	1	38.35	0	0.00	38.35	1	1,056	0.09%
2020/03/12	0	0.00	10	61.60	61.60	-10	1,077	-0.93%
2020/03/10	0	0.00	1	67.80	72.00	-1	1,072	-0.09%
2020/03/02	1	69.70	0	0.00	71.40	1	1,057	0.09%
2020/02/25	3	73.50	0	0.00	74.40	3	1,041	0.29%
2020/02/21	7	76.30	0	0.00	76.20	7	1,057	0.66%
2020/02/10	0	0.00	15	70.11	69.70	-15	1,031	-1.45%
2020/02/06	0	0.00	6	71.90	72.10	-6	1,050	-0.57%
2020/02/05	0	0.00	1	72.40	71.30	-1	1,051	-0.10%
2020/01/17	0	0.00	4	78.90	78.00	-4	1,056	-0.38%
2020/01/16	0	0.00	1	79.00	79.00	-1	1,072	-0.09%
2020/01/10	1	78.60	0	0.00	77.40	1	1,102	0.09%
2020/01/08	0	0.00	7	78.20	77.30	-7	1,100	-0.64%
2020/01/06	0	0.00	1	81.50	79.90	-1	1,110	-0.09%
2019/12/30	6	85.75	3	85.70	85.00	3	1,083	0.28%
2019/12/27	34	86.61	12	86.48	85.40	22	1,050	2.09%
2019/12/26	1	82.80	0	0.00	85.90	1	939	0.11%
2019/12/24	2	81.50	1	81.30	81.40	1	858	0.12%
2019/12/12	1	82.80	3	82.37	81.10	-2	820	-0.24%
2019/12/05	2	81.10	0	0.00	80.60	2	763	0.26%
2019/11/27	1	79.10	1	78.60	78.60	0	848	0.00%
2019/11/26	0	0.00	1	78.60	78.20	-1	864	-0.12%
2019/11/25	0	0.00	1	78.20	78.10	-1	878	-0.11%
2019/11/15	1	75.10	1	75.30	75.50	0	931	0.00%
2019/11/12	2	74.80	0	0.00	75.00	2	969	0.21%
2019/11/11	3	75.30	3	75.33	74.50	0	970	0.00%
2019/11/08	1	77.50	1	77.90	77.50	0	974	0.00%
2019/11/05	1	80.90	0	0.00	81.20	1	1,018	0.10%
2019/11/04	0	0.00	1	81.20	81.20	-1	1,032	-0.10%
2019/11/01	0	0.00	1	81.50	81.00	-1	1,048	-0.10%
2019/10/25	0	0.00	1	83.70	82.90	-1	1,150	-0.09%
2019/10/24	1	84.40	1	83.20	84.50	0	1,163	0.00%
2019/10/18	1	82.00	1	82.20	82.20	0	1,230	0.00%
2019/10/16	1	81.60	1	80.70	80.90	0	1,245	0.00%
2019/10/08	3	80.40	0	0.00	80.20	3	1,372	0.22%
2019/09/23	0	0.00	1	87.00	87.00	-1	1,800	-0.06%
2019/09/20	1	85.70	0	0.00	84.70	1	1,827	0.05%
2019/09/16	1	87.00	0	0.00	86.50	1	1,890	0.05%
2019/09/05	0	0.00	1	87.40	87.40	-1	2,120	-0.05%
2019/09/04	1	86.00	1	87.10	87.10	0	2,130	0.00%
2019/08/26	1	82.30	0	0.00	81.80	1	2,496	0.04%
2019/08/23	1	85.80	0	0.00	84.40	1	2,510	0.04%
2019/08/19	4	83.18	1	83.20	83.20	3	2,567	0.12%
2019/08/08	2	82.30	2	82.50	82.50	0	2,713	0.00%
2019/08/05	0	0.00	2	83.00	81.20	-2	2,828	-0.07%
2019/08/02	0	0.00	1	85.00	85.80	-1	2,899	-0.03%
2019/07/31	3	87.80	2	88.45	88.60	1	3,018	0.03%
2019/07/30	1	87.40	0	0.00	87.60	1	3,061	0.03%
2019/07/29	1	90.70	1	91.00	90.90	0	3,117	0.00%
2019/07/25	1	97.00	1	96.10	95.20	0	3,240	0.00%
2019/07/17	0	0.00	1	99.10	99.10	-1	3,520	-0.03%
2019/07/16	3	100.50	1	102.50	102.50	2	3,537	0.06%
2019/07/15	2	100.25	1	99.70	99.70	1	3,569	0.03%
2019/07/12	1	100.00	1	99.90	99.90	0	3,658	0.00%
2019/07/11	1	100.50	3	100.17	98.00	-2	3,746	-0.05%
2019/07/10	0	0.00	1	98.20	98.00	-1	3,848	-0.03%
2019/07/09	1	97.80	1	98.10	98.10	0	3,900	0.00%
2019/07/08	2	98.65	1	98.60	98.20	1	3,971	0.03%
2019/07/05	1	102.50	0	0.00	100.00	1	4,079	0.02%
2019/07/03	10	101.10	11	101.68	101.00	-1	4,250	-0.02%
2019/07/02	2	95.60	1	96.50	97.50	1	4,181	0.02%
2019/07/01	2	95.90	2	95.65	94.50	0	4,230	0.00%
2019/06/28	1	92.70	1	92.60	92.70	0	4,313	0.00%
2019/06/27	1	94.40	0	0.00	93.40	1	4,701	0.02%
2019/06/21	0	0.00	1	93.00	93.10	-1	5,233	-0.02%
2019/06/20	2	95.00	1	96.00	96.00	1	5,360	0.02%
2019/06/19	1	92.80	2	93.80	93.70	-1	5,531	-0.02%
2019/06/18	1	94.40	2	92.10	91.70	-1	5,736	-0.02%
2019/06/17	0	0.00	1	92.90	93.10	-1	6,079	-0.02%
2019/06/13	3	95.40	3	93.80	93.00	0	6,533	0.00%
2019/06/11	2	93.15	2	92.15	91.50	0	7,475	0.00%
2019/06/10	1	92.20	1	91.90	92.00	0	7,718	0.00%
2019/06/05	1	90.80	1	89.90	89.60	0	7,841	0.00%
2019/06/04	6	91.43	3	90.67	89.40	3	7,829	0.04%
2019/05/31	4	92.13	5	92.24	90.20	-1	7,800	-0.01%
2019/05/30	1	86.90	1	86.50	86.50	0	7,816	0.00%
2019/05/24	2	87.70	1	86.70	86.70	1	7,979	0.01%
2019/05/23	0	0.00	5	86.30	87.10	-5	8,178	-0.06%
2019/05/21	1	90.20	1	90.50	90.50	0	8,408	0.00%
2019/05/20	1	87.10	2	87.35	87.80	-1	8,474	-0.01%
2019/05/17	3	89.90	2	87.00	87.00	1	8,505	0.01%
2019/05/16	0	0.00	9	90.33	89.50	-9	8,500	-0.11%
2019/05/15	7	91.69	5	90.32	91.20	2	8,522	0.02%
2019/05/14	7	89.37	1	89.70	90.80	6	8,544	0.07%
2019/05/13	2	87.50	8	87.98	87.50	-6	8,491	-0.07%
2019/05/10	5	95.52	1	94.80	92.10	4	8,443	0.05%
2019/05/09	0	0.00	3	96.10	92.00	-3	8,369	-0.04%
2019/05/08	1	100.50	1	98.10	100.50	0	8,294	0.00%
2019/05/07	2	102.00	0	0.00	100.50	2	8,328	0.02%
2019/05/06	2	102.50	2	102.00	101.00	0	8,296	0.00%
2019/05/03	53	104.59	51	105.68	106.00	2	8,246	0.02%
2019/04/30	1	97.40	2	97.20	98.20	-1	8,173	-0.01%
2019/04/29	0	0.00	1	98.50	96.10	-1	8,280	-0.01%
2019/04/24	1	102.00	2	103.25	102.00	-1	8,327	-0.01%
2019/04/23	4	100.03	3	102.00	99.70	1	8,246	0.01%
2019/04/22	1	102.00	9	101.33	103.00	-8	8,220	-0.10%
2019/04/19	12	101.58	9	100.50	100.50	3	8,219	0.04%
2019/04/18	3	106.00	13	104.96	103.00	-10	8,186	-0.12%
2019/04/17	6	106.25	5	106.60	107.00	1	8,114	0.01%
2019/04/16	15	106.23	10	109.00	106.00	5	7,996	0.06%
2019/04/15	2	113.00	2	114.25	113.50	0	7,859	0.00%
2019/04/12	7	117.43	3	112.67	112.50	4	7,814	0.05%
2019/04/11	3	118.00	2	118.50	115.00	1	7,750	0.01%
2019/04/10	125	120.28	123	117.80	116.00	2	7,629	0.03%	大買/大賣/
2019/04/09	1	111.50	6	113.83	111.50	-5	7,397	-0.07%
2019/04/08	4	115.25	0	0.00	112.00	4	7,367	0.05%
2019/04/03	1	114.00	3	112.33	112.00	-2	7,261	-0.03%
2019/04/02	1	116.00	1	113.00	113.00	0	7,189	0.00%
2019/04/01	10	117.95	7	119.50	113.00	3	7,057	0.04%
2019/03/29	9	111.61	4	111.25	113.50	5	6,663	0.08%
2019/03/28	6	112.58	13	111.88	109.00	-7	6,621	-0.11%
2019/03/27	2	111.75	2	111.00	110.00	0	6,447	0.00%
2019/03/26	5	111.50	6	112.33	111.50	-1	6,348	-0.02%
2019/03/25	4	107.25	6	107.50	111.00	-2	6,205	-0.03%
2019/03/22	5	111.80	3	111.83	106.50	2	6,051	0.03%
2019/03/21	39	109.68	35	111.01	110.00	4	5,912	0.07%
2019/03/20	70	112.99	71	111.14	108.00	-1	5,735	-0.02%
2019/03/19	55	108.78	54	108.49	109.00	1	5,403	0.02%
2019/03/18	9	110.28	30	111.12	111.50	-21	5,199	-0.40%
2019/03/15	67	108.23	101	108.78	112.00	-34	4,965	-0.68%	大賣/
2019/03/14	72	102.32	85	101.27	104.00	-13	4,423	-0.29%
2019/03/13	68	93.54	5	90.80	94.80	63	3,957	1.59%
2019/03/12	0	0.00	1	87.50	86.20	-1	3,691	-0.03%
2019/03/11	2	81.90	2	80.70	80.50	0	3,570	0.00%
2019/03/08	2	80.30	1	80.40	81.20	1	3,698	0.03%
2019/03/07	1	83.40	4	80.60	80.70	-3	3,754	-0.08%
2019/03/06	5	84.34	4	83.78	83.80	1	3,867	0.03%
2019/03/05	67	87.36	63	85.01	84.00	4	3,883	0.10%
2019/03/04	0	0.00	1	83.00	83.00	-1	3,747	-0.03%
2019/02/27	0	0.00	10	83.66	83.80	-10	3,749	-0.27%
2019/02/26	1	85.80	9	87.20	84.60	-8	3,799	-0.21%
2019/02/25	9	87.93	4	87.35	87.80	5	3,946	0.13%
2019/02/22	6	87.57	6	86.72	87.10	0	3,894	0.00%
2019/02/21	12	83.63	6	86.75	88.60	6	3,674	0.16%
2019/02/20	7	81.79	5	81.32	80.60	2	3,469	0.06%
2019/02/19	4	81.03	5	81.18	80.60	-1	3,443	-0.03%
2019/02/18	1	79.80	18	78.52	78.50	-17	3,378	-0.50%
2019/02/15	5	77.38	1	78.90	76.60	4	3,365	0.12%
2019/02/14	1	79.50	2	79.60	79.50	-1	3,384	-0.03%
2019/02/13	1	80.00	2	79.15	78.60	-1	3,387	-0.03%
2019/02/12	0	0.00	1	76.60	76.60	-1	3,367	-0.03%
2019/02/11	2	76.35	0	0.00	76.00	2	3,457	0.06%
2019/01/29	4	76.68	6	77.25	76.00	-2	3,778	-0.05%
2019/01/28	14	77.50	5	76.90	76.90	9	3,823	0.24%
2019/01/25	4	81.50	1	81.50	81.00	3	3,895	0.08%
2019/01/24	2	83.50	2	82.30	80.80	0	3,963	0.00%
2019/01/23	3	83.20	2	83.70	82.80	1	4,024	0.02%
2019/01/22	15	82.94	3	84.30	82.00	12	4,070	0.29%
2019/01/21	2	82.25	9	84.52	84.40	-7	4,091	-0.17%
2019/01/18	3	78.37	8	78.66	79.10	-5	4,078	-0.12%
2019/01/17	2	74.80	0	0.00	74.80	2	4,118	0.05%
2019/01/15	1	77.10	1	77.10	77.20	0	4,183	0.00%
2019/01/14	7	76.49	2	77.20	77.40	5	4,198	0.12%
2019/01/10	2	75.00	3	75.83	76.00	-1	4,202	-0.02%
2019/01/09	2	76.30	2	75.20	74.50	0	4,199	0.00%
2019/01/08	1	72.60	4	72.80	72.90	-3	4,212	-0.07%
2019/01/03	3	70.00	0	0.00	70.00	3	4,353	0.07%
2018/12/27	2	74.10	0	0.00	72.70	2	4,614	0.04%
2018/12/25	6	73.60	5	74.00	73.80	1	4,850	0.02%
2018/12/22	1	73.60	1	72.90	73.60	0	4,962	0.00%
2018/12/20	0	0.00	2	72.50	73.10	-2	5,203	-0.04%
2018/12/18	1	78.60	2	76.70	76.70	-1	5,319	-0.02%
2018/12/17	2	77.70	0	0.00	79.00	2	5,365	0.04%
2018/12/13	3	78.00	3	76.90	76.40	0	5,375	0.00%
2018/12/12	0	0.00	1	74.60	74.80	-1	5,431	-0.02%
2018/12/11	5	71.40	2	71.60	71.20	3	5,489	0.05%
2018/12/10	1	69.00	5	70.30	70.20	-4	5,668	-0.07%
2018/12/06	3	77.40	1	72.60	72.30	2	5,939	0.03%
2018/12/05	3	79.20	0	0.00	79.60	3	6,149	0.05%
2018/12/04	3	82.37	3	84.70	82.40	0	6,228	0.00%
2018/12/03	11	83.44	14	82.66	85.00	-3	6,234	-0.05%
2018/11/30	0	0.00	5	77.28	78.50	-5	6,178	-0.08%
2018/11/29	5	76.66	0	0.00	76.10	5	6,282	0.08%
2018/11/28	4	76.30	1	76.90	76.00	3	6,234	0.05%
2018/11/27	5	74.96	0	0.00	76.00	5	6,255	0.08%
2018/11/23	1	77.80	5	73.90	73.30	-4	6,442	-0.06%
2018/11/22	35	80.10	35	77.00	77.20	0	6,430	0.00%
2018/11/21	3	73.00	1	74.40	73.50	2	6,318	0.03%
2018/11/20	1	72.20	3	72.77	73.40	-2	6,351	-0.03%
2018/11/19	1	71.90	1	72.00	72.00	0	6,423	0.00%
2018/11/16	2	72.10	2	72.10	70.50	0	6,522	0.00%
2018/11/15	7	70.17	1	70.80	70.80	6	6,590	0.09%
2018/11/14	4	70.00	3	71.80	69.50	1	6,826	0.01%
2018/11/13	5	66.88	7	67.20	72.00	-2	6,956	-0.03%
2018/11/12	1	70.90	2	70.20	69.50	-1	6,995	-0.01%
2018/11/09	1	71.30	2	71.75	72.50	-1	7,088	-0.01%
2018/11/08	4	73.30	3	76.80	72.80	1	7,161	0.01%
2018/11/07	0	0.00	5	74.52	74.70	-5	7,267	-0.07%
2018/11/06	8	73.41	5	74.26	69.60	3	7,287	0.04%
2018/11/05	2	73.55	9	73.01	73.40	-7	7,441	-0.09%
2018/11/02	8	73.04	4	70.43	72.00	4	7,499	0.05%
2018/11/01	9	68.71	10	66.67	69.50	-1	7,554	-0.01%
2018/10/31	1	59.80	0	0.00	63.40	1	7,596	0.01%
2018/10/30	1	58.50	0	0.00	57.90	1	7,697	0.01%
2018/10/29	2	63.95	1	63.50	63.50	1	7,837	0.01%
2018/10/26	15	68.86	12	64.70	63.30	3	8,206	0.04%
2018/10/25	5	70.50	2	72.00	67.90	3	8,531	0.04%
2018/10/24	2	71.90	0	0.00	75.40	2	8,579	0.02%
2018/10/23	1	72.00	1	68.60	68.60	0	8,644	0.00%
2018/10/22	3	72.00	4	71.73	72.00	-1	8,802	-0.01%
2018/10/19	2	70.30	2	71.50	71.60	0	8,932	0.00%
2018/10/18	2	69.85	2	71.70	69.90	0	9,187	0.00%
2018/10/17	1	73.00	1	72.60	71.40	0	9,518	0.00%
2018/10/16	1	71.20	5	71.40	69.60	-4	9,898	-0.04%
2018/10/15	5	70.70	1	70.60	69.80	4	10,137	0.04%
2018/10/12	1	70.10	0	0.00	68.70	1	10,230	0.01%
2018/10/11	0	0.00	3	67.30	66.60	-3	10,222	-0.03%
2018/10/09	2	73.90	5	74.84	73.90	-3	10,225	-0.03%
2018/10/08	0	0.00	8	77.40	77.00	-8	10,214	-0.08%
2018/10/05	2	75.30	2	81.20	75.50	0	10,248	0.00%
2018/10/04	12	80.03	0	0.00	83.20	12	10,302	0.12%
2018/10/03	7	83.91	16	83.43	80.60	-9	10,476	-0.09%
2018/10/02	2	91.35	8	90.73	87.80	-6	10,553	-0.06%
2018/10/01	4	90.80	0	0.00	89.80	4	10,536	0.04%
2018/09/28	9	90.94	22	92.38	89.80	-13	10,706	-0.12%
2018/09/27	16	90.14	8	88.49	87.70	8	10,688	0.07%
2018/09/26	11	90.64	11	88.22	87.00	0	10,763	0.00%
2018/09/25	6	88.27	0	0.00	90.10	6	10,814	0.06%
2018/09/20	4	85.35	1	85.00	84.40	3	10,978	0.03%
2018/09/19	1	86.30	0	0.00	84.10	1	11,146	0.01%
2018/09/18	1	85.60	6	83.98	85.10	-5	11,141	-0.04%
2018/09/17	3	88.47	4	87.93	87.70	-1	11,068	-0.01%
2018/09/14	2	87.40	0	0.00	88.40	2	11,037	0.02%
2018/09/13	0	0.00	2	91.00	82.50	-2	10,923	-0.02%
2018/09/12	4	88.40	1	89.20	88.90	3	10,862	0.03%
2018/09/11	10	90.46	2	92.25	89.10	8	10,730	0.07%
2018/09/10	10	101.50	1	99.10	99.00	9	10,501	0.09%
2018/09/07	9	105.06	3	104.17	103.50	6	10,436	0.06%
2018/09/06	11	103.14	1	103.50	107.00	10	10,422	0.10%
2018/09/05	17	105.71	25	102.60	103.50	-8	10,416	-0.08%
2018/09/04	5	111.90	12	108.58	110.00	-7	10,441	-0.07%
2018/09/03	1	112.00	5	110.00	109.50	-4	10,495	-0.04%
2018/08/31	7	112.71	6	110.75	113.50	1	10,709	0.01%
2018/08/30	10	120.10	6	119.67	119.00	4	10,743	0.04%
2018/08/29	2	120.00	10	115.80	120.00	-8	10,788	-0.07%
2018/08/28	3	115.83	4	117.75	115.00	-1	10,951	-0.01%
2018/08/27	1	115.00	0	0.00	116.00	1	10,990	0.01%
2018/08/24	0	0.00	1	112.50	113.00	-1	11,033	-0.01%
2018/08/23	6	115.92	5	115.80	114.50	1	11,185	0.01%
2018/08/22	12	114.17	12	115.17	116.00	0	11,279	0.00%
2018/08/21	5	117.60	4	117.38	114.50	1	11,317	0.01%
2018/08/20	1	110.00	9	110.67	115.50	-8	11,226	-0.07%
2018/08/17	13	107.54	6	109.92	105.00	7	11,376	0.06%
2018/08/16	1	108.50	0	0.00	110.50	1	11,402	0.01%
2018/08/15	2	108.00	4	107.50	109.00	-2	11,320	-0.02%
2018/08/14	8	109.25	3	109.83	111.50	5	11,342	0.04%
2018/08/13	10	121.30	0	0.00	113.50	10	11,345	0.09%
2018/08/10	11	127.05	20	125.80	126.00	-9	11,420	-0.08%
2018/08/09	7	126.86	4	127.13	129.00	3	11,345	0.03%
2018/08/08	5	128.40	4	126.63	126.00	1	11,396	0.01%
2018/08/07	2	125.00	3	125.83	125.00	-1	11,266	-0.01%
2018/08/06	1	121.00	2	124.75	128.00	-1	11,337	-0.01%
2018/08/03	7	126.21	11	126.00	122.50	-4	11,207	-0.04%
2018/08/02	14	123.29	11	123.91	127.00	3	10,984	0.03%
2018/08/01	23	134.33	22	137.18	123.00	1	10,537	0.01%
2018/07/31	19	133.50	25	134.94	136.50	-6	10,083	-0.06%
2018/07/30	10	127.85	8	127.19	124.50	2	9,853	0.02%
2018/07/27	5	134.20	9	133.94	131.50	-4	9,674	-0.04%
2018/07/26	7	134.00	13	133.42	131.00	-6	9,492	-0.06%
2018/07/25	18	134.64	14	134.57	134.50	4	9,336	0.04%
2018/07/24	13	132.27	16	130.03	132.00	-3	9,032	-0.03%
2018/07/23	18	123.11	13	127.23	133.00	5	8,691	0.06%
2018/07/20	122	119.39	127	118.08	121.00	-5	8,312	-0.06%	大買/大賣/
2018/07/19	13	107.38	9	109.39	110.00	4	8,035	0.05%
2018/07/18	7	101.93	12	102.42	100.00	-5	7,940	-0.06%
2018/07/17	0	0.00	2	104.75	104.00	-2	7,919	-0.03%
2018/07/16	5	108.30	4	105.38	105.50	1	7,930	0.01%
2018/07/13	2	114.25	6	111.50	111.00	-4	7,854	-0.05%
2018/07/12	7	113.71	7	113.29	112.50	0	7,801	0.00%
2018/07/11	10	112.20	7	110.64	110.50	3	7,706	0.04%
2018/07/10	7	108.64	8	107.88	110.50	-1	7,546	-0.01%
2018/07/09	7	100.44	4	102.38	100.50	3	7,448	0.04%
2018/07/06	6	103.83	5	103.60	102.50	1	7,620	0.01%
2018/07/05	3	99.50	3	103.13	97.00	0	7,452	0.00%
2018/07/04	0	0.00	5	99.06	102.50	-5	7,272	-0.07%
2018/07/03	53	102.67	50	108.50	101.50	3	7,102	0.04%
2018/07/02	9	112.22	7	110.00	112.50	2	6,998	0.03%
2018/06/29	4	108.13	2	107.75	108.50	2	6,864	0.03%
2018/06/28	14	111.64	9	112.89	107.50	5	6,672	0.07%
2018/06/27	0	0.00	2	123.25	119.00	-2	6,470	-0.03%
2018/06/26	2	122.00	2	122.00	124.00	0	6,504	0.00%
2018/06/25	8	119.94	0	0.00	120.00	8	6,484	0.12%
2018/06/22	1	128.50	2	121.50	121.50	-1	6,450	-0.02%
2018/06/21	3	140.17	0	0.00	134.50	3	6,383	0.05%
2018/06/20	33	147.33	33	131.82	142.00	0	6,308	0.00%
2018/06/19	4	141.50	0	0.00	143.00	4	6,265	0.06%
2018/06/14	32	159.05	31	160.95	160.50	1	6,241	0.02%
2018/06/13	2	166.75	33	168.18	159.00	-31	6,194	-0.50%
2018/06/12	64	161.10	35	165.03	168.00	29	6,126	0.47%
2018/06/11	8	153.00	3	151.67	153.00	5	5,982	0.08%
2018/06/08	10	149.15	29	150.31	152.50	-19	5,828	-0.33%
2018/06/07	9	137.67	9	137.11	141.00	0	5,542	0.00%
2018/06/06	2	129.50	9	131.06	134.50	-7	5,367	-0.13%
2018/06/05	12	126.46	13	127.58	123.50	-1	5,239	-0.02%
2018/06/04	4	123.25	4	119.50	125.00	0	5,009	0.00%
2018/06/01	9	117.28	3	116.33	114.00	6	4,878	0.12%
2018/05/31	16	119.75	17	122.44	115.00	-1	4,758	-0.02%
2018/05/30	4	108.00	11	110.55	115.50	-7	4,525	-0.15%
2018/05/29	94	110.63	92	105.95	105.00	2	4,326	0.05%
2018/05/28	10	106.35	12	106.83	108.50	-2	4,203	-0.05%
2018/05/25	45	104.76	246	104.08	102.00	-201	4,126	-4.87%	大賣/鉅額交易
2018/05/24	208	97.77	7	96.69	98.10	201	3,815	5.27%	大買/鉅額交易
2018/05/23	6	88.45	3	89.43	89.20	3	3,716	0.08%
2018/05/22	4	88.90	7	89.09	90.90	-3	3,664	-0.08%
2018/05/21	2	88.25	4	88.60	89.50	-2	3,557	-0.06%
2018/05/18	7	80.06	12	82.01	86.50	-5	3,371	-0.15%
2018/05/17	8	80.30	134	79.65	78.70	-126	3,142	-4.01%	大賣/鉅額交易
2018/05/16	121	76.50	3	73.63	76.50	118	2,915	4.05%	大買/鉅額交易
2018/05/15	4	70.00	11	70.64	69.60	-7	2,781	-0.25%
2018/05/14	4	67.90	14	69.02	71.00	-10	2,777	-0.36%
2018/05/11	0	0.00	2	64.05	65.10	-2	2,619	-0.08%
2018/05/02	1	58.80	0	0.00	58.70	1	3,371	0.03%
2018/04/30	1	59.70	1	59.60	59.50	0	3,473	0.00%
2018/04/25	2	63.00	0	0.00	62.70	2	3,494	0.06%
2018/04/24	1	62.60	1	62.60	62.40	0	3,476	0.00%
2018/04/23	7	65.81	0	0.00	62.60	7	3,429	0.20%
2018/04/20	5	67.96	5	67.46	65.50	0	3,379	0.00%
2018/04/19	0	0.00	1	65.20	66.00	-1	3,301	-0.03%
2018/04/18	1	64.60	6	64.87	64.60	-5	3,285	-0.15%
2018/04/17	7	67.54	4	66.35	65.20	3	3,240	0.09%
2018/04/16	15	69.83	8	69.35	68.30	7	3,167	0.22%
2018/04/13	16	68.58	2	68.70	68.80	14	3,051	0.46%
2018/04/12	6	68.28	8	70.61	67.60	-2	2,929	-0.07%
2018/04/11	0	0.00	2	67.30	67.30	-2	2,688	-0.07%
2018/04/03	2	61.00	0	0.00	61.30	2	2,653	0.08%
2018/03/31	0	0.00	2	61.30	61.30	-2	2,648	-0.08%
2018/03/29	14	63.43	9	65.26	61.40	5	2,640	0.19%
2018/03/27	0	0.00	1	63.60	62.10	-1	2,554	-0.04%
2018/03/23	1	59.00	0	0.00	59.60	1	2,529	0.04%
2018/03/21	1	62.80	1	64.10	62.30	0	2,510	0.00%
2018/03/15	4	62.53	8	63.11	62.10	-4	2,538	-0.16%
2018/03/12	0	0.00	3	60.60	60.90	-3	2,591	-0.12%
2018/03/09	4	61.40	4	63.08	60.80	0	2,616	0.00%
2018/03/05	2	60.60	0	0.00	59.90	2	2,616	0.08%
2018/03/02	0	0.00	1	61.50	62.10	-1	2,612	-0.04%
2018/03/01	5	63.04	4	63.43	63.10	1	2,609	0.04%
2018/02/27	14	64.14	10	64.70	63.90	4	2,604	0.15%
2018/02/23	0	0.00	4	61.10	60.10	-4	2,537	-0.16%
2018/02/22	2	59.80	0	0.00	59.80	2	2,603	0.08%
2018/02/21	4	59.00	6	59.37	60.00	-2	2,648	-0.08%
2018/02/12	0	0.00	1	57.00	55.70	-1	2,684	-0.04%
2018/02/09	4	56.15	6	53.55	57.00	-2	2,874	-0.07%
2018/02/08	11	58.68	1	56.10	56.10	10	2,860	0.35%
2018/02/07	3	60.07	8	60.01	58.90	-5	2,849	-0.18%
2018/02/06	6	57.68	1	56.20	56.20	5	2,850	0.18%
2018/02/05	1	59.90	2	61.30	62.40	-1	2,829	-0.04%
2018/02/02	3	64.30	2	64.20	63.90	1	2,885	0.03%
2018/02/01	59	68.08	62	66.76	65.20	-3	2,905	-0.10%
2018/01/31	3	63.87	1	64.30	64.00	2	2,831	0.07%
2018/01/30	3	64.33	2	63.50	63.90	1	2,848	0.04%
2018/01/29	19	67.65	17	66.71	65.00	2	2,815	0.07%
2018/01/26	6	63.17	6	64.57	63.00	0	2,670	0.00%
2018/01/25	5	61.88	14	61.64	62.50	-9	2,600	-0.35%
2018/01/24	14	57.42	10	58.10	58.80	4	2,372	0.17%
2018/01/23	2	54.80	3	53.67	53.50	-1	2,310	-0.04%
2018/01/22	1	52.80	5	55.70	55.70	-4	2,337	-0.17%
2018/01/12	1	50.70	2	51.00	50.30	-1	2,472	-0.04%
2018/01/11	0	0.00	2	49.55	49.45	-2	2,489	-0.08%
2018/01/10	0	0.00	1	49.95	49.75	-1	2,540	-0.04%