揚明光 (3504)-群益金鼎-內湖券商分點個股進出

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
55.9
漲跌
--
漲幅
0.00%
成交量
265張
產業
上市光電類股▲0.05%
378人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/04/29	4	54.20	4	54.75	54.90	0	1,163	0.00%
2024/04/26	2	53.80	2	53.50	53.50	0	1,222	0.00%
2024/04/24	0	0.00	1	54.30	54.80	-1	1,236	-0.08%
2024/04/15	1	56.60	0	0.00	56.20	1	1,254	0.08%
2024/04/09	1	58.50	0	0.00	58.00	1	1,285	0.08%
2024/04/02	2	58.55	0	0.00	58.40	2	1,376	0.15%
2024/03/27	0	0.00	1	60.60	59.80	-1	1,426	-0.07%
2024/03/26	1	60.00	0	0.00	59.60	1	1,424	0.07%
2024/03/20	0	0.00	1	60.50	61.00	-1	1,437	-0.07%
2024/03/19	1	58.80	0	0.00	58.90	1	1,463	0.07%
2024/03/15	0	0.00	1	58.80	58.80	-1	1,527	-0.07%
2024/03/12	1	61.00	1	62.00	61.00	0	1,520	0.00%
2024/03/07	1	65.00	0	0.00	63.00	1	1,516	0.07%
2024/02/29	0	0.00	1	66.10	65.90	-1	1,518	-0.07%
2024/02/27	1	64.90	0	0.00	64.90	1	1,520	0.07%
2024/02/23	1	69.40	0	0.00	69.60	1	1,528	0.07%
2024/02/20	0	0.00	35	72.53	71.50	-35	1,634	-2.14%
2024/02/19	36	74.25	0	0.00	74.00	36	1,602	2.25%
2024/02/16	0	0.00	1	70.50	70.80	-1	1,502	-0.07%
2024/02/05	1	70.50	0	0.00	70.40	1	1,469	0.07%
2024/02/02	1	70.60	1	72.00	71.90	0	1,443	0.00%
2024/01/31	0	0.00	81	69.21	69.80	-81	1,390	-5.82%
2024/01/30	0	0.00	1	69.30	69.30	-1	1,377	-0.07%
2024/01/29	20	71.79	46	70.53	69.60	-26	1,373	-1.89%
2024/01/26	26	70.57	0	0.00	69.90	26	1,349	1.93%
2024/01/25	10	72.27	20	71.55	69.90	-10	1,325	-0.75%
2024/01/24	35	73.51	25	75.60	71.90	10	1,281	0.78%
2024/01/22	20	68.85	24	69.50	70.00	-4	1,006	-0.40%
2024/01/19	0	0.00	19	66.77	66.70	-19	945	-2.01%
2024/01/16	82	65.67	0	0.00	65.50	82	933	8.78%
2024/01/12	0	0.00	52	66.32	66.10	-52	930	-5.59%
2024/01/11	18	65.20	0	0.00	65.80	18	922	1.95%
2024/01/10	52	64.70	0	0.00	65.20	52	925	5.62%
2024/01/08	0	0.00	100	66.91	65.60	-100	917	-10.90%
2024/01/02	30	71.58	30	70.18	68.70	0	869	0.00%
2023/12/19	0	0.00	1	63.30	63.40	-1	713	-0.14%
2023/12/15	1	65.50	0	0.00	65.00	1	704	0.14%
2023/12/14	0	0.00	10	67.51	66.90	-10	690	-1.45%
2023/12/13	50	68.43	41	66.80	66.70	9	650	1.38%
2023/12/12	1	66.40	0	0.00	65.20	1	609	0.16%
2023/12/07	1	66.30	0	0.00	65.10	1	594	0.17%
2023/11/22	0	0.00	7	70.19	68.80	-7	570	-1.23%
2023/11/21	10	71.86	30	70.87	68.70	-20	526	-3.80%
2023/11/20	20	67.45	0	0.00	68.40	20	416	4.80%
2023/11/03	0	0.00	1	56.80	57.20	-1	403	-0.25%
2023/11/02	1	56.50	1	56.60	56.20	0	403	0.00%
2023/10/31	3	56.13	0	0.00	55.00	3	406	0.74%
2023/10/30	0	0.00	1	57.60	56.80	-1	412	-0.24%
2023/10/26	1	57.30	0	0.00	56.80	1	428	0.23%
2023/10/24	0	0.00	1	57.60	57.30	-1	433	-0.23%
2023/10/23	1	57.40	1	57.90	57.30	0	438	0.00%
2023/10/17	1	60.40	1	61.10	60.00	0	471	0.00%
2023/10/11	2	61.15	0	0.00	60.50	2	526	0.38%
2023/10/04	1	61.20	1	61.40	61.30	0	560	0.00%
2023/10/02	0	0.00	1	62.90	63.10	-1	642	-0.16%
2023/09/26	1	63.00	0	0.00	62.40	1	711	0.14%
2023/09/07	3	65.50	0	0.00	64.50	3	765	0.39%
2023/08/29	0	0.00	1	61.10	61.10	-1	933	-0.11%
2023/08/24	1	62.20	0	0.00	61.60	1	1,041	0.10%
2023/08/23	0	0.00	1	63.20	63.00	-1	1,064	-0.09%
2023/08/22	1	62.60	0	0.00	62.20	1	1,066	0.09%
2023/08/14	2	62.75	0	0.00	62.40	2	1,105	0.18%
2023/08/11	0	0.00	1	65.00	65.40	-1	1,151	-0.09%
2023/08/09	1	66.30	0	0.00	66.00	1	1,145	0.09%
2023/08/01	0	0.00	1	68.40	68.00	-1	1,139	-0.09%
2023/07/28	1	69.50	0	0.00	69.50	1	1,125	0.09%
2023/07/27	0	0.00	1	70.60	70.30	-1	1,121	-0.09%
2023/07/26	1	70.40	0	0.00	69.50	1	1,122	0.09%
2023/07/25	0	0.00	2	70.90	70.90	-2	1,119	-0.18%
2023/07/24	1	70.00	0	0.00	70.00	1	1,120	0.09%
2023/07/20	1	74.20	0	0.00	74.30	1	1,125	0.09%
2023/07/19	1	75.30	1	76.50	75.20	0	1,132	0.00%
2023/07/18	1	75.30	0	0.00	75.10	1	1,135	0.09%
2023/07/14	0	0.00	1	74.70	74.60	-1	1,149	-0.09%
2023/07/12	1	76.10	0	0.00	75.60	1	1,173	0.09%
2023/07/05	20	79.90	0	0.00	79.10	20	1,084	1.84%
2023/06/21	0	0.00	4	77.80	77.80	-4	1,102	-0.36%
2023/06/15	1	78.30	0	0.00	78.00	1	1,103	0.09%
2023/06/14	2	79.60	0	0.00	79.50	2	1,091	0.18%
2023/06/13	1	80.50	0	0.00	80.30	1	1,089	0.09%
2023/06/09	2	81.95	3	81.87	81.10	-1	1,089	-0.09%
2023/06/08	1	80.10	0	0.00	80.10	1	1,089	0.09%
2023/06/07	0	0.00	1	81.90	81.30	-1	1,097	-0.09%
2023/06/06	3	82.07	0	0.00	81.30	3	1,112	0.27%
2023/06/05	5	87.98	5	89.72	87.00	0	1,069	0.00%
2023/06/02	1	85.00	2	86.25	86.50	-1	1,100	-0.09%
2023/06/01	3	86.60	6	87.25	86.20	-3	1,218	-0.25%
2023/05/30	1	83.40	4	83.63	84.00	-3	1,189	-0.25%
2023/05/29	2	82.00	4	82.15	81.70	-2	1,164	-0.17%
2023/05/26	1	80.10	1	80.90	78.60	0	1,148	0.00%
2023/05/25	1	80.10	0	0.00	80.30	1	1,152	0.09%
2023/05/24	1	81.00	1	81.90	81.10	0	1,171	0.00%
2023/05/23	0	0.00	1	80.90	81.20	-1	1,213	-0.08%
2023/05/22	2	80.05	2	80.65	80.40	0	1,223	0.00%
2023/05/19	0	0.00	1	80.90	79.90	-1	1,227	-0.08%
2023/05/18	1	79.80	0	0.00	79.50	1	1,223	0.08%
2023/05/17	4	81.43	5	81.98	80.80	-1	1,215	-0.08%
2023/04/28	1	76.30	1	76.40	76.60	0	1,393	0.00%
2023/04/20	5	81.72	1	82.00	80.60	4	1,366	0.29%
2023/04/19	4	84.68	1	84.50	84.00	3	1,354	0.22%
2023/04/18	6	88.48	0	0.00	86.70	6	1,349	0.44%
2023/04/17	22	89.31	3	87.90	89.60	19	1,377	1.38%
2023/04/14	3	87.00	0	0.00	86.90	3	1,384	0.22%
2023/04/12	0	0.00	3	88.53	88.40	-3	1,382	-0.22%
2023/04/11	2	88.75	1	90.20	87.60	1	1,387	0.07%
2023/04/10	2	89.45	3	89.70	89.40	-1	1,386	-0.07%
2023/04/06	1	87.10	2	88.00	88.70	-1	1,374	-0.07%
2023/03/31	1	87.80	0	0.00	87.90	1	1,377	0.07%
2023/03/30	10	87.57	14	88.54	88.30	-4	1,374	-0.29%
2023/03/29	0	0.00	1	86.10	86.60	-1	1,341	-0.07%
2023/03/28	3	86.10	0	0.00	85.20	3	1,360	0.22%
2023/03/27	0	0.00	1	87.70	87.70	-1	1,362	-0.07%
2023/03/24	1	87.30	0	0.00	87.00	1	1,382	0.07%
2023/03/23	0	0.00	2	87.75	87.50	-2	1,404	-0.14%
2023/03/22	0	0.00	2	87.40	86.80	-2	1,414	-0.14%
2023/03/20	1	85.10	2	85.45	85.50	-1	1,440	-0.07%
2023/03/15	1	86.80	1	87.80	86.00	0	1,493	0.00%
2023/03/14	1	86.40	1	87.20	86.40	0	1,518	0.00%
2023/03/13	2	83.50	2	85.90	86.80	0	1,539	0.00%
2023/03/10	4	86.23	1	86.00	86.00	3	1,587	0.19%
2023/03/09	4	89.75	6	89.95	88.60	-2	1,644	-0.12%
2023/03/08	4	89.20	2	89.80	89.20	2	1,787	0.11%
2023/03/07	3	90.60	1	91.10	90.70	2	1,786	0.11%
2023/03/06	3	90.57	8	90.14	91.40	-5	1,701	-0.29%
2023/03/03	18	85.23	9	86.09	85.80	9	1,584	0.57%
2023/03/02	2	83.60	2	84.20	84.10	0	1,622	0.00%
2023/02/24	3	83.33	0	0.00	83.10	3	1,720	0.17%
2023/02/22	6	85.10	0	0.00	84.20	6	1,793	0.33%
2023/02/21	10	87.23	4.5	87.01	87.60	5.5	1,967	0.28%
2023/02/15	1	83.50	0	0.00	82.30	1	2,244	0.04%
2023/02/13	1	83.90	0	0.00	83.60	1	2,464	0.04%
2023/02/10	1	85.60	0	0.00	85.50	1	2,520	0.04%
2023/02/03	0	0.00	2	88.90	88.30	-2	2,800	-0.07%
2023/02/02	1	89.90	0	0.00	89.90	1	2,833	0.04%
2023/01/31	0	0.00	3	84.40	85.70	-3	2,754	-0.11%
2023/01/13	1	81.60	0	0.00	81.70	1	2,786	0.04%
2023/01/10	1	83.80	0	0.00	82.40	1	2,827	0.04%
2023/01/09	1	83.60	0	0.00	83.20	1	2,845	0.04%
2023/01/04	0	0.00	1	82.00	81.70	-1	2,893	-0.03%
2022/12/20	1	77.10	0	0.00	76.00	1	3,309	0.03%
2022/12/14	0	0.00	3	83.10	82.80	-3	3,563	-0.08%
2022/12/09	2	87.50	0	0.00	85.70	2	3,678	0.05%
2022/12/02	3	94.50	0	0.00	93.50	3	4,317	0.07%
2022/11/30	0	0.00	6	94.30	93.20	-6	5,041	-0.12%
2022/11/28	0	0.00	10	90.30	90.70	-10	5,776	-0.17%
2022/11/25	11	89.59	5	91.00	89.30	6	6,040	0.10%
2022/11/24	49	90.51	2	90.45	90.30	47	6,369	0.74%
2022/11/23	6	90.65	6	89.18	89.60	0	6,451	0.00%
2022/11/21	1	92.90	1	90.70	90.70	0	6,462	0.00%
2022/11/18	2	93.50	0	0.00	92.70	2	6,472	0.03%
2022/11/17	3	93.17	2	94.75	93.40	1	6,465	0.02%
2022/11/14	20	91.05	20	92.53	93.40	0	6,388	0.00%
2022/11/09	0	0.00	8	86.18	87.30	-8	6,549	-0.12%
2022/11/08	8	84.95	8	86.28	84.20	0	6,632	0.00%
2022/11/04	8	84.23	0	0.00	84.00	8	6,960	0.11%
2022/11/03	1	82.60	0	0.00	83.60	1	7,148	0.01%
2022/10/31	0	0.00	1	73.90	74.30	-1	7,570	-0.01%
2022/10/25	1	71.50	0	0.00	71.00	1	8,672	0.01%
2022/10/20	0	0.00	1	74.40	73.80	-1	9,153	-0.01%
2022/10/18	0.1	76.00	0	0.00	76.70	0.1	9,489	0.00%
2022/10/14	1	78.30	0	0.00	77.30	1	10,055	0.01%
2022/10/13	0	0.00	1	74.80	74.30	-1	10,176	-0.01%
2022/10/11	0	0.00	8	81.13	79.40	-8	10,525	-0.08%
2022/10/07	1	87.70	0	0.00	86.00	1	10,988	0.01%
2022/10/06	0	0.00	1	87.60	87.60	-1	11,626	-0.01%
2022/10/03	1	86.70	0	0.00	85.30	1	12,371	0.01%
2022/09/28	0.1	88.20	0	0.00	86.80	0.1	12,842	0.00%
2022/09/27	1	93.60	2	93.95	93.50	-1	12,884	-0.01%
2022/09/26	3.2	94.58	0	0.00	93.00	3.2	12,863	0.02%
2022/09/22	0.1	105.00	1	106.00	107.00	-0.9	12,765	-0.01%
2022/09/21	2	105.25	1	105.00	105.50	1	12,741	0.01%
2022/09/15	1	108.00	0	0.00	104.00	1	12,852	0.01%
2022/09/13	3	105.00	0	0.00	104.00	3	12,603	0.02%
2022/09/07	4	106.00	4	105.13	104.50	0	12,251	0.00%
2022/09/06	12	114.25	12	113.58	106.50	0	12,153	0.00%
2022/09/02	9	115.72	12	113.54	114.00	-3	11,627	-0.03%
2022/09/01	4	107.88	12	104.46	110.50	-8	10,967	-0.07%
2022/08/31	11	101.59	13	101.35	100.50	-2	10,677	-0.02%
2022/08/30	7	96.94	13	95.90	98.60	-6	10,344	-0.06%
2022/08/29	10	89.40	0	0.00	89.70	10	10,179	0.10%
2022/08/26	1	95.40	1	94.70	94.60	0	10,138	0.00%
2022/08/25	0	0.00	1	92.10	92.50	-1	10,067	-0.01%
2022/08/24	1	91.50	0	0.00	92.50	1	10,039	0.01%
2022/08/22	1	96.70	3	97.23	95.10	-2	9,894	-0.02%
2022/08/19	6	99.90	4	99.50	99.50	2	9,808	0.02%
2022/08/18	3	100.50	0	0.00	100.00	3	9,686	0.03%
2022/08/17	3	101.50	1	102.50	102.50	2	9,540	0.02%
2022/08/16	2	102.00	1	100.00	97.70	1	9,312	0.01%
2022/08/11	4	100.90	0	0.00	99.70	4	8,925	0.04%
2022/08/10	15	99.00	17	100.78	99.00	-2	8,635	-0.02%
2022/08/09	1	96.90	1	97.40	97.00	0	8,374	0.00%
2022/08/08	3	97.43	1	98.00	98.00	2	8,262	0.02%
2022/08/05	9	103.00	9	100.56	100.00	0	8,076	0.00%
2022/08/04	5	98.04	12	99.61	100.50	-7	7,732	-0.09%
2022/08/03	21	97.33	25	96.27	96.50	-4	7,113	-0.06%
2022/08/02	0	0.00	4	93.18	93.00	-4	6,686	-0.06%
2022/08/01	9	94.06	0	0.00	93.20	9	6,616	0.14%
2022/07/29	1	92.40	11	94.09	94.00	-10	6,544	-0.15%
2022/07/28	3	91.50	3	91.13	91.90	0	6,424	0.00%
2022/07/27	3	89.90	1	91.20	92.00	2	6,259	0.03%
2022/07/26	3	90.57	10	92.49	87.20	-7	6,006	-0.12%
2022/07/25	6	96.27	0	0.00	96.80	6	5,768	0.10%
2022/07/22	36	99.25	27	98.80	95.50	9	5,647	0.16%
2022/07/21	0	0.00	9	95.98	95.80	-9	5,257	-0.17%
2022/07/20	0	0.00	9	96.20	94.20	-9	5,045	-0.18%
2022/07/19	18	96.17	9	95.46	94.80	9	4,900	0.18%
2022/07/18	10	94.97	3	95.77	94.80	7	4,647	0.15%
2022/07/15	34	96.24	30	95.53	96.20	4	4,480	0.09%
2022/07/14	8	95.00	11	93.68	94.20	-3	3,982	-0.08%
2022/07/13	2	88.40	2	88.80	92.70	0	3,320	0.00%
2022/07/12	2	86.45	3	87.97	84.30	-1	3,159	-0.03%
2022/07/11	15	87.23	9	88.82	87.90	6	2,919	0.21%
2022/07/08	7	83.26	15	82.67	86.30	-8	2,462	-0.32%
2022/07/07	12	78.12	1	73.80	78.50	11	2,105	0.52%
2022/07/05	0	0.00	1	72.40	74.40	-1	1,861	-0.05%
2022/07/01	1	70.60	0	0.00	68.40	1	1,676	0.06%
2022/06/27	1	70.50	0	0.00	73.50	1	1,437	0.07%
2022/06/16	15	67.40	15	67.92	67.80	0	1,211	0.00%
2022/06/15	25	71.03	25	72.82	70.70	0	1,146	0.00%
2022/06/13	5	72.86	6	73.15	71.50	-1	996	-0.10%
2022/06/10	1	70.80	0	0.00	71.90	1	727	0.14%
2022/04/11	1	75.80	1	72.90	72.90	0	1,261	0.00%
2022/01/17	0	0.00	1	98.50	101.00	-1	6,966	-0.01%
2022/01/14	1	98.00	1	99.50	99.30	0	7,533	0.00%
2022/01/12	1	103.00	0	0.00	101.50	1	8,153	0.01%
2021/12/30	1	117.00	0	0.00	117.50	1	9,742	0.01%
2021/12/28	0	0.00	2	121.00	119.50	-2	9,830	-0.02%
2021/12/27	0	0.00	1	121.00	122.00	-1	9,900	-0.01%
2021/12/24	1	119.00	0	0.00	119.00	1	9,939	0.01%
2021/12/22	0	0.00	2	122.00	123.00	-2	10,098	-0.02%
2021/12/21	2	120.00	2	123.00	118.00	0	10,331	0.00%
2021/12/17	1	119.00	0	0.00	119.50	1	10,469	0.01%
2021/12/15	1	117.00	2	119.50	120.00	-1	10,704	-0.01%
2021/12/14	1	115.00	0	0.00	114.50	1	10,686	0.01%
2021/12/13	1	123.50	0	0.00	122.50	1	10,672	0.01%
2021/12/09	1	131.50	1	131.50	127.00	0	10,708	0.00%
2021/12/08	0	0.00	1	129.00	128.00	-1	10,699	-0.01%
2021/12/07	1	127.50	1	131.50	124.50	0	10,757	0.00%
2021/12/06	1	128.00	2	132.50	129.00	-1	10,831	-0.01%
2021/12/03	17	131.21	16	129.69	129.00	1	10,841	0.01%
2021/12/02	0	0.00	4	125.50	123.00	-4	10,842	-0.04%
2021/11/25	1	128.50	1	128.00	127.00	0	11,529	0.00%
2021/11/24	1	129.00	0	0.00	127.00	1	11,797	0.01%
2021/11/23	2	138.00	0	0.00	131.50	2	11,998	0.02%
2021/11/19	9	149.94	7	146.07	140.00	2	12,403	0.02%
2021/11/17	0	0.00	3	146.00	146.00	-3	11,811	-0.03%
2021/11/15	10	138.85	10	136.00	136.50	0	11,555	0.00%
2021/11/09	1	135.50	4	137.63	131.50	-3	11,337	-0.03%
2021/11/04	11	136.00	11	137.27	131.50	0	11,251	0.00%
2021/11/03	4	136.50	2	135.00	134.50	2	11,166	0.02%
2021/11/02	4	145.63	24	148.71	136.00	-20	11,109	-0.18%
2021/11/01	29	140.64	8	141.44	144.00	21	10,651	0.20%
2021/10/29	1	136.00	0	0.00	131.00	1	10,290	0.01%
2021/10/28	1	139.00	1	140.00	130.00	0	10,005	0.00%
2021/10/27	15	139.00	35	136.50	134.50	-20	9,699	-0.21%
2021/10/26	13	140.77	32	137.91	134.50	-19	9,469	-0.20%
2021/10/25	80	139.21	99	137.40	137.00	-19	8,971	-0.21%
2021/10/22	67	128.93	27	128.63	134.00	40	8,461	0.47%
2021/10/21	50	123.50	78	119.95	122.00	-28	7,869	-0.36%
2021/10/20	53	121.37	5	118.50	118.00	48	7,514	0.64%
2021/10/19	0	0.00	1	109.50	112.00	-1	7,180	-0.01%
2021/10/18	10	113.00	10	111.85	112.00	0	7,079	0.00%
2021/10/15	2	112.25	4	110.00	112.00	-2	6,992	-0.03%
2021/10/14	4	121.50	16	117.97	109.50	-12	6,722	-0.18%
2021/10/13	23	116.50	36	116.63	121.50	-13	6,313	-0.21%
2021/10/12	64	115.71	38	113.58	110.50	26	5,951	0.44%
2021/10/08	20	112.43	70	110.71	109.00	-50	5,702	-0.88%
2021/10/07	50	105.60	0	0.00	109.50	50	5,567	0.90%
2021/10/05	0	0.00	15	100.07	106.00	-15	5,635	-0.27%
2021/10/04	10	105.80	3	102.50	102.50	7	5,575	0.13%
2021/10/01	3	108.50	20	106.00	106.00	-17	5,494	-0.31%
2021/09/30	25	111.60	2	105.00	112.00	23	5,447	0.42%
2021/09/29	5	112.50	33	109.02	107.00	-28	5,394	-0.52%
2021/09/28	10	118.50	65	109.62	114.50	-55	5,326	-1.03%
2021/09/27	86	109.61	0	0.00	110.50	86	5,060	1.70%
2021/09/24	20	108.00	20	106.00	105.00	0	4,970	0.00%
2021/09/23	25	107.80	70	108.07	105.00	-45	4,911	-0.92%
2021/09/22	45	103.63	5	97.80	106.50	40	4,779	0.84%
2021/09/17	5	97.20	0	0.00	97.10	5	4,789	0.10%
2021/09/14	1	104.50	1	102.00	101.50	0	4,744	0.00%
2021/09/13	0	0.00	1	106.50	106.00	-1	4,713	-0.02%
2021/09/10	1	103.00	0	0.00	103.50	1	4,656	0.02%
2021/09/09	18	111.64	20	106.10	109.00	-2	4,558	-0.04%
2021/09/08	10	113.00	8	110.06	107.50	2	4,446	0.04%
2021/09/07	0	0.00	42	114.62	112.50	-42	4,405	-0.95%
2021/09/06	69	115.98	27	112.61	119.00	42	4,258	0.99%
2021/09/03	1	114.00	75	114.83	111.50	-74	4,109	-1.80%
2021/09/02	85	115.63	36	113.24	116.00	49	4,009	1.22%
2021/09/01	19	117.71	38	119.64	114.00	-19	3,853	-0.49%
2021/08/31	41	115.83	24	118.04	121.00	17	3,494	0.49%
2021/08/30	21	117.17	14	115.25	115.00	7	3,323	0.21%
2021/08/27	15	113.63	55	113.55	119.00	-40	2,995	-1.34%
2021/08/26	15	114.67	78	113.29	116.50	-63	2,724	-2.31%
2021/08/25	60	104.25	31	102.13	106.00	29	2,343	1.24%
2021/08/24	90	93.66	0	0.00	96.50	90	2,190	4.11%
2021/08/20	0	0.00	72	88.83	86.20	-72	2,092	-3.44%
2021/08/19	35	92.37	65	89.48	90.10	-30	2,048	-1.46%
2021/08/18	139	88.00	82	86.63	91.10	57	2,022	2.82%	大買/
2021/08/17	72	88.64	32	87.55	85.80	40	1,996	2.00%
2021/08/16	0	0.00	107	88.60	87.50	-107	1,954	-5.47%	大賣/鉅額交易
2021/08/13	105	91.32	10	94.00	93.00	95	1,859	5.11%	大買/
2021/08/12	38	93.80	116	92.30	86.80	-78	1,742	-4.48%	大賣/
2021/08/11	35	94.79	65	93.69	94.60	-30	1,670	-1.80%
2021/08/10	56	96.26	4	97.93	97.20	52	1,586	3.28%
2021/08/09	12	94.16	25	92.74	93.30	-13	1,432	-0.91%
2021/08/06	41	92.97	25	92.00	94.00	16	1,396	1.15%
2021/08/05	32	91.28	21	89.54	90.50	11	1,349	0.82%
2021/08/04	36	91.84	1	92.00	88.80	35	1,345	2.60%
2021/08/03	20	89.20	0	0.00	89.10	20	1,317	1.52%
2021/07/29	20	87.31	20	85.65	83.60	0	1,337	0.00%
2021/07/14	0	0.00	7	83.91	82.10	-7	1,500	-0.47%
2021/07/13	11	93.38	45	93.36	88.20	-34	1,505	-2.26%
2021/07/12	38	96.55	0	0.00	98.00	38	1,470	2.58%
2021/07/08	0	0.00	1	90.60	89.00	-1	1,495	-0.07%
2021/07/07	1	88.60	0	0.00	88.40	1	1,520	0.07%
2021/07/05	25	92.91	25	91.66	92.00	0	1,579	0.00%
2021/06/30	0	0.00	10	90.13	90.00	-10	1,733	-0.58%
2021/06/29	20	92.00	11	90.29	89.60	9	1,854	0.49%
2021/06/28	28	89.84	93	89.70	90.90	-65	1,934	-3.36%
2021/06/25	45	86.53	0	0.00	87.80	45	1,971	2.28%
2021/06/24	1	79.10	2	79.90	79.90	-1	1,974	-0.05%
2021/06/22	1	76.10	0	0.00	75.80	1	2,091	0.05%
2021/06/01	20	79.26	20	77.45	76.50	0	2,916	0.00%
2021/05/24	0	0.00	1	71.70	76.00	-1	2,911	-0.03%
2021/05/21	0	0.00	1	71.00	71.90	-1	2,935	-0.03%
2021/05/18	0	0.00	1	65.40	69.30	-1	3,125	-0.03%
2021/05/17	1	64.60	1	65.50	63.10	0	3,125	0.00%
2021/05/14	1	70.50	1	72.00	67.40	0	3,119	0.00%
2021/05/13	1	71.40	0	0.00	69.90	1	3,142	0.03%
2021/05/11	1	73.50	0	0.00	71.80	1	3,155	0.03%
2021/05/10	1	78.50	2	78.50	78.50	-1	3,139	-0.03%
2021/05/06	1	75.80	1	76.10	75.20	0	3,118	0.00%
2021/04/28	2	87.05	0	0.00	87.30	2	3,019	0.07%
2021/04/21	0	0.00	30	90.21	89.50	-30	2,892	-1.04%
2021/04/20	33	91.82	0	0.00	91.60	33	2,845	1.16%
2021/04/19	9	90.90	0	0.00	88.60	9	2,794	0.32%
2021/04/16	50	89.48	42	89.57	89.40	8	2,749	0.29%
2021/04/15	3	86.07	1	86.50	86.40	2	2,688	0.07%
2021/04/14	0	0.00	2	79.40	83.00	-2	2,660	-0.08%
2021/04/13	7	87.46	6	88.03	85.50	1	2,604	0.04%
2021/04/08	21	93.47	56	92.27	90.10	-35	2,495	-1.40%
2021/04/07	76	91.79	35	89.64	92.60	41	2,394	1.71%
2021/04/06	0	0.00	65	90.88	86.70	-65	2,328	-2.79%
2021/04/01	50	92.70	12	89.87	89.60	38	2,270	1.67%
2021/03/31	31	88.05	51	84.71	87.30	-20	2,131	-0.94%
2021/03/30	55	85.03	12	83.25	84.00	43	1,987	2.16%
2021/03/29	1	80.10	1	80.30	80.00	0	1,842	0.00%
2021/03/26	2	78.70	6	78.27	79.80	-4	1,793	-0.22%
2021/03/25	31	81.99	54	80.46	77.30	-23	1,737	-1.32%
2021/03/24	38	81.48	14	80.72	81.40	24	1,664	1.44%
2021/03/23	18	92.46	78	96.39	82.70	-60	1,556	-3.86%
2021/03/22	2	90.00	37	88.29	91.70	-35	1,235	-2.83%
2021/03/19	40	82.60	9	80.78	83.40	31	1,158	2.68%
2021/03/18	70	73.26	6	75.73	75.90	64	1,032	6.20%
2021/03/17	2	68.20	0	0.00	69.00	2	959	0.21%
2021/03/16	46	70.03	46	67.90	68.20	0	949	0.00%
2021/03/11	0	0.00	30	66.35	66.40	-30	883	-3.40%
2021/03/10	35	67.12	10	66.55	65.70	25	870	2.87%
2021/03/09	0	0.00	1	63.40	63.30	-1	838	-0.12%
2021/03/05	29	65.50	26	64.55	62.50	3	836	0.36%
2021/03/04	1	62.80	0	0.00	61.90	1	807	0.12%
2021/03/03	1	63.70	0	0.00	63.10	1	826	0.12%
2021/03/02	1	64.40	0	0.00	63.20	1	821	0.12%
2021/02/23	4	68.60	34	68.33	68.00	-30	768	-3.91%
2021/02/22	35	71.29	85	66.97	70.90	-50	731	-6.84%
2021/02/19	85	63.35	25	61.96	65.70	60	630	9.52%
2021/02/18	30	60.13	12	59.87	59.80	18	565	3.18%
2021/02/05	1	58.20	0	0.00	57.50	1	597	0.17%
2021/02/04	0	0.00	25	58.19	59.10	-25	606	-4.13%
2021/02/03	25	58.13	1	57.30	59.60	24	567	4.23%
2021/01/29	1	55.80	0	0.00	54.40	1	504	0.20%
2021/01/08	1	58.20	0	0.00	58.20	1	462	0.22%
2021/01/05	0	0.00	20	60.96	60.40	-20	451	-4.43%
2021/01/04	35	62.13	15	61.45	61.30	20	449	4.45%
2020/12/29	20	61.79	21	62.10	61.00	-1	437	-0.23%
2020/12/18	0	0.00	1	60.20	60.00	-1	403	-0.25%
2020/11/18	1	58.70	0	0.00	58.90	1	308	0.32%
2020/11/17	1	58.70	0	0.00	57.80	1	305	0.33%
2020/11/16	0	0.00	1	59.70	59.70	-1	307	-0.32%
2020/11/13	19	61.26	20	61.24	61.60	-1	300	-0.33%
2020/11/03	0	0.00	1	52.60	53.70	-1	234	-0.43%
2020/10/28	1	51.20	0	0.00	51.80	1	241	0.41%
2020/10/13	0	0.00	2	54.40	54.30	-2	306	-0.65%
2020/10/06	0	0.00	1	56.90	56.60	-1	330	-0.30%
2020/10/05	1	55.60	0	0.00	55.60	1	339	0.29%
2020/09/15	0	0.00	1	59.80	59.70	-1	571	-0.18%
2020/09/11	1	57.10	0	0.00	57.00	1	601	0.17%
2020/09/02	1	59.90	0	0.00	60.50	1	725	0.14%
2020/08/21	0	0.00	1	57.30	57.60	-1	807	-0.12%
2020/08/20	1	56.10	0	0.00	55.10	1	819	0.12%
2020/07/31	0	0.00	1	62.30	62.60	-1	887	-0.11%
2020/07/27	1	63.50	0	0.00	62.60	1	940	0.11%
2020/07/21	0	0.00	1	67.50	67.80	-1	949	-0.11%
2020/07/17	2	66.15	0	0.00	65.30	2	956	0.21%
2020/07/07	1	71.40	1	72.90	70.50	0	1,027	0.00%
2020/07/02	1	69.00	0	0.00	68.80	1	961	0.10%
2020/07/01	0	0.00	1	67.80	67.80	-1	952	-0.10%
2020/06/30	0	0.00	1	65.80	65.60	-1	925	-0.11%
2020/06/17	0	0.00	2	65.50	65.10	-2	861	-0.23%
2020/06/10	2	64.40	0	0.00	64.40	2	852	0.23%
2020/06/05	0	0.00	1	63.30	66.30	-1	857	-0.12%
2020/06/03	0	0.00	1	62.90	62.60	-1	843	-0.12%
2020/05/27	0	0.00	3	61.93	62.10	-3	829	-0.36%
2020/05/26	0	0.00	2	62.35	61.30	-2	824	-0.24%
2020/05/25	0	0.00	1	61.00	60.90	-1	821	-0.12%
2020/05/21	0	0.00	2	61.65	62.00	-2	820	-0.24%
2020/05/20	0	0.00	1	60.00	59.90	-1	843	-0.12%
2020/05/13	1	61.60	0	0.00	61.50	1	859	0.12%
2020/05/11	2	61.90	0	0.00	62.60	2	869	0.23%
2020/05/08	4	63.48	0	0.00	62.20	4	866	0.46%
2020/05/07	0	0.00	2	64.40	64.10	-2	854	-0.23%
2020/05/06	2	62.65	3	62.57	64.80	-1	825	-0.12%
2020/05/05	1	58.60	0	0.00	59.00	1	776	0.13%
2020/05/04	1	57.90	1	58.60	58.40	0	784	0.00%
2020/04/30	0	0.00	1	59.90	59.80	-1	786	-0.13%
2020/04/29	0	0.00	2	59.05	59.00	-2	790	-0.25%
2020/04/27	6	58.60	4	58.68	58.20	2	795	0.25%
2020/04/24	0	0.00	1	57.60	57.00	-1	788	-0.13%
2020/04/23	1	56.80	0	0.00	57.30	1	788	0.13%
2020/04/22	2	56.45	2	56.60	57.20	0	786	0.00%
2020/04/21	1	57.40	0	0.00	55.40	1	775	0.13%
2020/04/20	2	58.55	0	0.00	58.20	2	769	0.26%
2020/04/17	0	0.00	1	60.50	58.60	-1	765	-0.13%
2020/04/16	2	58.00	0	0.00	58.60	2	750	0.27%
2020/04/15	2	58.75	1	58.90	58.70	1	743	0.13%
2020/04/14	2	52.85	3	53.97	55.50	-1	696	-0.14%
2020/04/06	0	0.00	1	46.60	50.20	-1	751	-0.13%
2020/03/27	1	44.00	0	0.00	43.60	1	982	0.10%
2020/03/18	1	42.60	1	44.05	42.60	0	1,069	0.00%
2020/03/17	1	46.25	1	47.30	45.45	0	1,140	0.00%
2020/03/13	2	55.50	3	56.10	56.10	-1	1,089	-0.09%
2020/03/12	1	61.70	0	0.00	61.60	1	1,077	0.09%
2020/02/13	0	0.00	1	73.40	73.30	-1	1,019	-0.10%
2020/01/17	1	78.00	0	0.00	78.00	1	1,056	0.09%
2020/01/13	0	0.00	1	78.20	78.70	-1	1,075	-0.09%
2020/01/08	1	77.30	0	0.00	77.30	1	1,100	0.09%
2020/01/07	1	79.20	0	0.00	79.00	1	1,098	0.09%
2020/01/03	0	0.00	1	82.30	82.20	-1	1,106	-0.09%
2020/01/02	0	0.00	11	84.20	83.80	-11	1,094	-1.00%
2019/12/31	0	0.00	5	85.26	83.60	-5	1,088	-0.46%
2019/12/30	30	87.02	37	85.91	85.00	-7	1,083	-0.65%
2019/12/27	46	88.70	70	87.52	85.40	-24	1,050	-2.28%
2019/12/26	67	85.28	23	85.15	85.90	44	939	4.68%
2019/12/23	1	83.40	1	84.40	81.30	0	864	0.00%
2019/12/17	1	82.60	0	0.00	81.60	1	871	0.11%
2019/12/13	2	79.55	63	80.64	81.00	-61	841	-7.25%
2019/12/12	76	83.15	16	82.90	81.10	60	820	7.31%
2019/12/10	2	78.35	1	78.30	78.20	1	746	0.13%
2019/12/09	1	80.90	1	81.20	79.50	0	755	0.00%
2019/12/06	1	79.50	1	79.50	79.50	0	761	0.00%
2019/12/05	0	0.00	1	81.30	80.60	-1	763	-0.13%
2019/12/03	0	0.00	1	79.00	78.50	-1	784	-0.13%
2019/11/21	0	0.00	1	78.10	78.00	-1	890	-0.11%
2019/11/20	0	0.00	2	76.00	77.40	-2	884	-0.23%
2019/11/18	1	75.00	0	0.00	75.30	1	920	0.11%
2019/11/12	1	74.10	1	75.30	75.00	0	969	0.00%
2019/11/11	1	74.80	3	74.40	74.50	-2	970	-0.21%
2019/11/07	4	79.43	2	79.00	79.20	2	980	0.20%
2019/11/05	1	82.50	0	0.00	81.20	1	1,018	0.10%
2019/11/01	1	79.40	3	81.20	81.00	-2	1,048	-0.19%
2019/10/31	2	79.65	0	0.00	79.30	2	1,055	0.19%
2019/10/30	1	81.10	0	0.00	80.90	1	1,059	0.09%
2019/10/28	1	81.50	0	0.00	81.30	1	1,108	0.09%
2019/10/24	0	0.00	1	84.80	84.50	-1	1,163	-0.09%
2019/10/09	0	0.00	1	79.00	79.50	-1	1,340	-0.07%
2019/10/08	0	0.00	1	81.40	80.20	-1	1,372	-0.07%
2019/10/07	1	80.60	0	0.00	80.40	1	1,426	0.07%
2019/10/03	1	81.10	0	0.00	81.10	1	1,445	0.07%
2019/10/02	1	81.40	0	0.00	82.30	1	1,467	0.07%
2019/09/27	2	80.20	1	80.70	80.80	1	1,559	0.06%
2019/09/26	2	83.40	0	0.00	82.40	2	1,729	0.12%
2019/09/25	3	84.03	1	83.60	84.40	2	1,757	0.11%
2019/09/23	1	86.20	3	85.80	87.00	-2	1,800	-0.11%
2019/09/20	2	85.40	0	0.00	84.70	2	1,827	0.11%
2019/09/11	0	0.00	1	84.30	85.30	-1	1,964	-0.05%
2019/09/09	1	85.20	0	0.00	85.20	1	1,980	0.05%
2019/09/04	1	85.90	1	86.70	87.10	0	2,130	0.00%
2019/09/03	10	89.00	10	88.40	86.30	0	2,179	0.00%
2019/09/02	1	85.90	1	86.10	86.30	0	2,184	0.00%
2019/08/30	0	0.00	1	84.80	84.60	-1	2,210	-0.05%
2019/08/29	1	83.60	0	0.00	83.60	1	2,241	0.04%
2019/08/27	0	0.00	1	83.20	83.20	-1	2,330	-0.04%
2019/08/26	1	81.80	0	0.00	81.80	1	2,496	0.04%
2019/08/16	0	0.00	1	82.50	82.60	-1	2,582	-0.04%
2019/08/15	1	80.30	1	79.80	82.00	0	2,606	0.00%
2019/08/14	1	82.40	1	81.50	81.50	0	2,640	0.00%
2019/08/13	1	81.00	0	0.00	81.00	1	2,662	0.04%
2019/08/08	0	0.00	1	82.50	82.50	-1	2,713	-0.04%
2019/08/07	1	80.20	0	0.00	80.20	1	2,737	0.04%
2019/08/06	1	77.60	2	81.05	83.40	-1	2,789	-0.04%
2019/08/05	1	81.20	0	0.00	81.20	1	2,828	0.04%
2019/08/02	0	0.00	1	85.90	85.80	-1	2,899	-0.03%
2019/08/01	1	88.00	0	0.00	87.60	1	2,986	0.03%
2019/07/30	1	88.80	6	87.32	87.60	-5	3,061	-0.16%
2019/07/29	5	92.10	1	90.90	90.90	4	3,117	0.13%
2019/07/26	2	94.05	0	0.00	94.10	2	3,228	0.06%
2019/07/25	1	96.00	1	96.00	95.20	0	3,240	0.00%
2019/07/24	0	0.00	2	96.25	96.00	-2	3,256	-0.06%
2019/07/22	3	94.87	2	94.50	94.10	1	3,343	0.03%
2019/07/19	2	95.45	3	96.03	96.20	-1	3,392	-0.03%
2019/07/18	5	96.70	3	95.03	95.00	2	3,484	0.06%
2019/07/17	3	99.90	0	0.00	99.10	3	3,520	0.09%
2019/07/16	0	0.00	2	102.00	102.50	-2	3,537	-0.06%
2019/07/15	0	0.00	1	99.70	99.70	-1	3,569	-0.03%
2019/07/12	1	100.50	2	98.80	99.90	-1	3,658	-0.03%
2019/07/11	4	99.40	5	99.40	98.00	-1	3,746	-0.03%
2019/07/10	3	97.83	1	98.30	98.00	2	3,848	0.05%
2019/07/09	1	98.20	0	0.00	98.10	1	3,900	0.03%
2019/07/08	2	98.85	1	97.60	98.20	1	3,971	0.03%
2019/07/04	1	101.00	0	0.00	101.00	1	4,273	0.02%
2019/07/03	11	102.00	11	102.32	101.00	0	4,250	0.00%
2019/07/02	1	94.30	1	95.30	97.50	0	4,181	0.00%
2019/07/01	1	96.40	2	95.70	94.50	-1	4,230	-0.02%
2019/06/28	1	92.70	0	0.00	92.70	1	4,313	0.02%
2019/06/27	0	0.00	4	94.33	93.40	-4	4,701	-0.09%
2019/06/25	2	91.55	0	0.00	91.70	2	4,955	0.04%
2019/06/21	1	97.00	0	0.00	93.10	1	5,233	0.02%
2019/06/20	0	0.00	1	95.60	96.00	-1	5,360	-0.02%
2019/06/19	0	0.00	1	94.10	93.70	-1	5,531	-0.02%
2019/06/18	1	93.30	0	0.00	91.70	1	5,736	0.02%
2019/06/14	0	0.00	2	93.05	92.20	-2	6,285	-0.03%
2019/06/13	3	93.83	0	0.00	93.00	3	6,533	0.05%
2019/06/11	2	92.80	2	92.10	91.50	0	7,475	0.00%
2019/06/10	0	0.00	1	91.70	92.00	-1	7,718	-0.01%
2019/06/06	1	88.50	1	90.00	90.00	0	7,860	0.00%
2019/06/04	0	0.00	2	91.80	89.40	-2	7,829	-0.03%
2019/06/03	2	88.75	1	88.70	89.40	1	7,783	0.01%
2019/05/31	11	90.29	12	93.39	90.20	-1	7,800	-0.01%
2019/05/30	1	86.90	0	0.00	86.50	1	7,816	0.01%
2019/05/29	2	86.35	2	86.65	86.50	0	7,830	0.00%
2019/05/27	1	87.00	1	86.80	88.00	0	7,900	0.00%
2019/05/24	3	87.33	4	88.25	86.70	-1	7,979	-0.01%
2019/05/23	3	86.60	0	0.00	87.10	3	8,178	0.04%
2019/05/22	1	88.10	2	88.45	88.10	-1	8,372	-0.01%
2019/05/21	4	89.98	3	90.77	90.50	1	8,408	0.01%
2019/05/20	1	87.20	2	87.40	87.80	-1	8,474	-0.01%
2019/05/17	4	89.98	5	88.12	87.00	-1	8,505	-0.01%
2019/05/16	3	90.77	2	89.10	89.50	1	8,500	0.01%
2019/05/14	2	84.35	5	87.20	90.80	-3	8,544	-0.04%
2019/05/13	4	89.50	4	87.78	87.50	0	8,491	0.00%
2019/05/10	5	93.16	5	93.18	92.10	0	8,443	0.00%
2019/05/09	4	93.75	2	92.10	92.00	2	8,369	0.02%
2019/05/06	0	0.00	8	102.69	101.00	-8	8,296	-0.10%
2019/05/03	22	104.50	14	104.71	106.00	8	8,246	0.10%
2019/05/02	2	97.40	3	96.80	96.60	-1	8,138	-0.01%
2019/04/30	5	96.16	5	97.50	98.20	0	8,173	0.00%
2019/04/29	1	96.10	0	0.00	96.10	1	8,280	0.01%
2019/04/25	2	100.50	1	101.50	102.00	1	8,373	0.01%
2019/04/24	0	0.00	1	105.00	102.00	-1	8,327	-0.01%
2019/04/23	5	100.70	4	99.78	99.70	1	8,246	0.01%
2019/04/22	4	100.75	4	102.25	103.00	0	8,220	0.00%
2019/04/19	3	102.67	1	100.50	100.50	2	8,219	0.02%
2019/04/18	1	107.00	4	103.00	103.00	-3	8,186	-0.04%
2019/04/17	3	105.67	2	107.00	107.00	1	8,114	0.01%
2019/04/16	6	107.75	5	105.90	106.00	1	7,996	0.01%
2019/04/15	7	114.07	7	113.29	113.50	0	7,859	0.00%
2019/04/12	10	118.50	22	116.57	112.50	-12	7,814	-0.15%
2019/04/11	5	117.80	28	119.05	115.00	-23	7,750	-0.30%
2019/04/10	48	120.93	18	116.81	116.00	30	7,629	0.39%
2019/04/09	3	113.00	0	0.00	111.50	3	7,397	0.04%
2019/04/03	0	0.00	6	111.50	112.00	-6	7,261	-0.08%
2019/04/02	0	0.00	3	116.00	113.00	-3	7,189	-0.04%
2019/04/01	35	119.33	26	118.40	113.00	9	7,057	0.13%
2019/03/29	8	111.31	9	111.11	113.50	-1	6,663	-0.02%
2019/03/28	22	113.57	16	109.94	109.00	6	6,621	0.09%
2019/03/27	12	112.04	7	111.07	110.00	5	6,447	0.08%
2019/03/26	1	111.50	33	112.14	111.50	-32	6,348	-0.50%
2019/03/25	64	107.03	35	107.00	111.00	29	6,205	0.47%
2019/03/22	6	114.33	14	109.46	106.50	-8	6,051	-0.13%
2019/03/21	23	110.11	10	109.55	110.00	13	5,912	0.22%
2019/03/20	28	113.25	39	110.68	108.00	-11	5,735	-0.19%
2019/03/19	25	108.40	7	107.71	109.00	18	5,403	0.33%
2019/03/18	19	110.42	18	111.72	111.50	1	5,199	0.02%
2019/03/15	15	107.43	47	107.18	112.00	-32	4,965	-0.64%
2019/03/14	51	101.73	58	100.66	104.00	-7	4,423	-0.16%
2019/03/13	76	90.77	34	88.21	94.80	42	3,957	1.06%
2019/03/12	30	86.82	26	87.19	86.20	4	3,691	0.11%
2019/03/08	0	0.00	2	80.40	81.20	-2	3,698	-0.05%
2019/03/07	3	84.03	4	81.63	80.70	-1	3,754	-0.03%
2019/03/05	21	86.97	25	86.31	84.00	-4	3,883	-0.10%
2019/03/04	3	84.07	1	83.00	83.00	2	3,747	0.05%
2019/02/27	1	83.30	2	83.20	83.80	-1	3,749	-0.03%
2019/02/26	4	87.53	3	87.47	84.60	1	3,799	0.03%
2019/02/25	2	88.15	5	88.06	87.80	-3	3,946	-0.08%
2019/02/22	11	89.12	17	87.43	87.10	-6	3,894	-0.15%
2019/02/21	32	86.30	23	87.05	88.60	9	3,674	0.24%
2019/02/19	2	81.30	5	81.06	80.60	-3	3,443	-0.09%
2019/02/18	4	79.40	7	78.47	78.50	-3	3,378	-0.09%
2019/02/15	6	76.90	1	77.00	76.60	5	3,365	0.15%
2019/02/14	0	0.00	3	79.50	79.50	-3	3,384	-0.09%
2019/02/13	11	79.65	20	78.70	78.60	-9	3,387	-0.27%
2019/02/12	3	77.10	4	76.65	76.60	-1	3,367	-0.03%
2019/02/11	1	75.70	2	76.25	76.00	-1	3,457	-0.03%
2019/01/30	0	0.00	1	76.60	76.10	-1	3,611	-0.03%
2019/01/29	1	76.50	1	77.50	76.00	0	3,778	0.00%
2019/01/28	5	77.58	6	77.93	76.90	-1	3,823	-0.03%
2019/01/25	3	81.00	11	81.68	81.00	-8	3,895	-0.21%
2019/01/24	2	82.10	18	82.46	80.80	-16	3,963	-0.40%
2019/01/23	32	83.53	38	83.22	82.80	-6	4,024	-0.15%
2019/01/22	6	82.00	7	83.00	82.00	-1	4,070	-0.02%
2019/01/21	45	81.78	13	80.47	84.40	32	4,091	0.78%
2019/01/18	6	78.45	6	76.57	79.10	0	4,078	0.00%
2019/01/17	26	79.05	32	78.11	74.80	-6	4,118	-0.15%
2019/01/16	17	78.23	7	77.09	77.70	10	4,172	0.24%
2019/01/15	10	77.90	22	76.75	77.20	-12	4,183	-0.29%
2019/01/14	13	77.42	2	77.35	77.40	11	4,198	0.26%
2019/01/11	2	77.85	1	76.00	75.30	1	4,223	0.02%
2019/01/10	3	75.70	4	76.18	76.00	-1	4,202	-0.02%
2019/01/09	2	75.60	5	75.86	74.50	-3	4,199	-0.07%
2019/01/08	1	72.60	1	72.90	72.90	0	4,212	0.00%
2019/01/07	0	0.00	2	71.65	71.80	-2	4,253	-0.05%
2019/01/04	4	68.68	3	68.00	69.00	1	4,311	0.02%
2019/01/03	2	71.10	2	71.40	70.00	0	4,353	0.00%
2019/01/02	1	73.50	1	74.80	72.80	0	4,446	0.00%
2018/12/28	1	73.00	1	73.40	73.20	0	4,500	0.00%
2018/12/27	0	0.00	1	72.70	72.70	-1	4,614	-0.02%
2018/12/26	4	73.13	1	72.90	72.00	3	4,710	0.06%
2018/12/24	1	74.30	1	76.00	76.00	0	4,928	0.00%
2018/12/22	5	73.46	1	73.60	73.60	4	4,962	0.08%
2018/12/21	1	74.50	1	72.10	74.50	0	5,173	0.00%
2018/12/20	0	0.00	1	72.30	73.10	-1	5,203	-0.02%
2018/12/18	1	77.30	1	79.60	76.70	0	5,319	0.00%
2018/12/17	1	77.50	1	79.00	79.00	0	5,365	0.00%
2018/12/14	5	78.90	5	77.50	78.10	0	5,397	0.00%
2018/12/13	1	77.20	2	76.45	76.40	-1	5,375	-0.02%
2018/12/12	1	74.30	5	74.64	74.80	-4	5,431	-0.07%
2018/12/11	1	72.00	1	71.20	71.20	0	5,489	0.00%
2018/12/10	7	69.84	1	71.00	70.20	6	5,668	0.11%
2018/12/06	2	74.30	8	74.35	72.30	-6	5,939	-0.10%
2018/12/05	1	80.00	6	80.10	79.60	-5	6,149	-0.08%
2018/12/04	1	85.10	1	81.70	82.40	0	6,228	0.00%
2018/12/03	6	83.88	4	84.80	85.00	2	6,234	0.03%
2018/11/30	8	78.11	1	78.90	78.50	7	6,178	0.11%
2018/11/29	6	79.68	8	79.01	76.10	-2	6,282	-0.03%
2018/11/28	5	76.50	3	76.87	76.00	2	6,234	0.03%
2018/11/27	1	74.10	2	75.45	76.00	-1	6,255	-0.02%
2018/11/26	2	74.10	1	74.20	74.00	1	6,356	0.02%
2018/11/23	1	77.20	7	77.19	73.30	-6	6,442	-0.09%
2018/11/22	31	79.88	27	79.02	77.20	4	6,430	0.06%
2018/11/21	1	75.00	0	0.00	73.50	1	6,318	0.02%
2018/11/20	1	71.80	1	73.30	73.40	0	6,351	0.00%
2018/11/14	1	71.50	1	72.00	69.50	0	6,826	0.00%
2018/11/12	1	72.30	1	71.30	69.50	0	6,995	0.00%
2018/11/08	1	78.10	1	74.80	72.80	0	7,161	0.00%
2018/11/07	3	72.83	4	72.98	74.70	-1	7,267	-0.01%
2018/11/06	3	75.20	2	77.30	69.60	1	7,287	0.01%
2018/11/02	1	72.80	1	73.40	72.00	0	7,499	0.00%
2018/11/01	2	68.00	2	69.10	69.50	0	7,554	0.00%
2018/10/31	0	0.00	2	63.30	63.40	-2	7,596	-0.03%
2018/10/30	3	58.03	4	59.45	57.90	-1	7,697	-0.01%
2018/10/29	3	63.83	3	64.33	63.50	0	7,837	0.00%
2018/10/25	5	70.14	2	70.35	67.90	3	8,531	0.04%
2018/10/19	0	0.00	2	67.50	71.60	-2	8,932	-0.02%
2018/10/09	1	73.80	0	0.00	73.90	1	10,225	0.01%
2018/10/08	0	0.00	1	77.30	77.00	-1	10,214	-0.01%
2018/10/05	12	77.38	1	77.50	75.50	11	10,248	0.11%
2018/10/04	0	0.00	11	80.84	83.20	-11	10,302	-0.11%
2018/10/03	1	83.00	29	83.68	80.60	-28	10,476	-0.27%
2018/10/02	10	91.95	8	88.63	87.80	2	10,553	0.02%
2018/10/01	0	0.00	34	90.14	89.80	-34	10,536	-0.32%
2018/09/28	76	91.72	46	90.96	89.80	30	10,706	0.28%
2018/09/27	15	89.90	0	0.00	87.70	15	10,688	0.14%
2018/09/26	1	88.00	21	89.56	87.00	-20	10,763	-0.19%
2018/09/25	20	90.13	0	0.00	90.10	20	10,814	0.18%
2018/09/21	5	86.50	0	0.00	87.10	5	10,870	0.05%
2018/09/19	1	87.60	1	85.20	84.10	0	11,146	0.00%
2018/09/17	1	87.80	0	0.00	87.70	1	11,068	0.01%
2018/09/14	24	86.73	12	84.90	88.40	12	11,037	0.11%
2018/09/13	7	85.87	89	82.23	82.50	-82	10,923	-0.75%
2018/09/12	0	0.00	2	89.20	88.90	-2	10,862	-0.02%
2018/09/11	80	92.92	86	93.39	89.10	-6	10,730	-0.06%
2018/09/06	0	0.00	1	105.00	107.00	-1	10,422	-0.01%
2018/09/05	7	106.00	2	105.75	103.50	5	10,416	0.05%
2018/09/04	1	110.50	0	0.00	110.00	1	10,441	0.01%
2018/08/31	0	0.00	13	111.92	113.50	-13	10,709	-0.12%
2018/08/30	0	0.00	14	119.29	119.00	-14	10,743	-0.13%
2018/08/29	25	118.94	1	119.50	120.00	24	10,788	0.22%
2018/08/28	3	119.50	20	117.53	115.00	-17	10,951	-0.16%
2018/08/27	8	116.38	1	116.00	116.00	7	10,990	0.06%
2018/08/23	8	115.75	4	115.13	114.50	4	11,185	0.04%
2018/08/22	0	0.00	1	116.00	116.00	-1	11,279	-0.01%
2018/08/21	11	117.14	4	115.25	114.50	7	11,317	0.06%
2018/08/20	10	114.00	1	105.50	115.50	9	11,226	0.08%
2018/08/17	0	0.00	2	111.50	105.00	-2	11,376	-0.02%
2018/08/16	6	108.50	4	110.13	110.50	2	11,402	0.02%
2018/08/15	0	0.00	2	107.00	109.00	-2	11,320	-0.02%
2018/08/14	41	113.18	1	108.50	111.50	40	11,342	0.35%
2018/08/13	0	0.00	41	116.10	113.50	-41	11,345	-0.36%
2018/08/10	6	133.17	28	129.45	126.00	-22	11,420	-0.19%
2018/08/09	20	127.50	4	124.50	129.00	16	11,345	0.14%
2018/08/08	5	129.80	1	129.50	126.00	4	11,396	0.04%
2018/08/07	15	126.17	12	126.38	125.00	3	11,266	0.03%
2018/08/06	0	0.00	2	122.50	128.00	-2	11,337	-0.02%
2018/08/03	2	125.25	15	126.83	122.50	-13	11,207	-0.12%
2018/08/02	25	124.52	11	118.82	127.00	14	10,984	0.13%
2018/08/01	20	140.25	48	132.99	123.00	-28	10,537	-0.27%
2018/07/31	39	134.06	3	131.00	136.50	36	10,083	0.36%
2018/07/30	2	127.75	10	127.65	124.50	-8	9,853	-0.08%
2018/07/27	11	134.27	7	134.36	131.50	4	9,674	0.04%
2018/07/26	2	133.50	9	134.28	131.00	-7	9,492	-0.07%
2018/07/25	32	135.80	11	132.64	134.50	21	9,336	0.22%
2018/07/24	71	130.59	9	133.11	132.00	62	9,032	0.69%
2018/07/23	10	122.00	19	122.53	133.00	-9	8,691	-0.10%
2018/07/20	18	118.89	16	117.72	121.00	2	8,312	0.02%
2018/07/19	10	109.50	6	110.00	110.00	4	8,035	0.05%
2018/07/17	1	105.00	3	106.33	104.00	-2	7,919	-0.03%
2018/07/16	1	105.50	0	0.00	105.50	1	7,930	0.01%
2018/07/13	1	115.50	3	114.00	111.00	-2	7,854	-0.03%
2018/07/12	8	113.63	7	113.14	112.50	1	7,801	0.01%
2018/07/11	17	111.18	50	113.03	110.50	-33	7,706	-0.43%
2018/07/10	35	110.40	18	106.00	110.50	17	7,546	0.23%
2018/07/09	0	0.00	5	101.62	100.50	-5	7,448	-0.07%
2018/07/06	29	103.82	10	102.55	102.50	19	7,620	0.25%
2018/07/05	17	102.58	12	101.60	97.00	5	7,452	0.07%
2018/07/04	5	100.98	2	98.10	102.50	3	7,272	0.04%
2018/07/03	4	107.75	0	0.00	101.50	4	7,102	0.06%
2018/06/29	0	0.00	5	104.50	108.50	-5	6,864	-0.07%
2018/06/28	10	110.15	5	111.90	107.50	5	6,672	0.07%
2018/06/27	0	0.00	1	124.50	119.00	-1	6,470	-0.02%
2018/06/26	1	124.50	0	0.00	124.00	1	6,504	0.02%
2018/06/22	0	0.00	9	126.00	121.50	-9	6,450	-0.14%
2018/06/21	11	134.77	0	0.00	134.50	11	6,383	0.17%
2018/06/20	0	0.00	2	146.50	142.00	-2	6,308	-0.03%
2018/06/19	0	0.00	2	137.00	143.00	-2	6,265	-0.03%
2018/06/15	3	165.00	5	150.80	144.50	-2	6,276	-0.03%
2018/06/14	1	154.00	0	0.00	160.50	1	6,241	0.02%
2018/06/13	0	0.00	3	159.67	159.00	-3	6,194	-0.05%
2018/06/12	7	163.14	3	162.83	168.00	4	6,126	0.07%
2018/06/11	21	153.00	23	154.13	153.00	-2	5,982	-0.03%
2018/06/08	200	150.68	207	147.89	152.50	-7	5,828	-0.12%	大買/大賣/
2018/06/07	0	0.00	5	134.00	141.00	-5	5,542	-0.09%
2018/06/06	29	130.21	19	132.82	134.50	10	5,367	0.19%
2018/06/05	0	0.00	51	126.17	123.50	-51	5,239	-0.97%
2018/06/04	41	121.41	1	124.00	125.00	40	5,009	0.80%
2018/06/01	27	117.94	26	113.83	114.00	1	4,878	0.02%
2018/05/31	16	119.47	46	121.26	115.00	-30	4,758	-0.63%
2018/05/30	53	107.68	20	108.88	115.50	33	4,525	0.73%
2018/05/29	6	105.83	7	105.57	105.00	-1	4,326	-0.02%
2018/05/28	12	105.63	18	104.53	108.50	-6	4,203	-0.14%
2018/05/25	26	103.21	76	103.24	102.00	-50	4,126	-1.21%
2018/05/24	52	96.56	2	95.55	98.10	50	3,815	1.31%
2018/05/23	7	88.50	18	89.00	89.20	-11	3,716	-0.30%
2018/05/22	23	89.67	21	89.21	90.90	2	3,664	0.05%
2018/05/21	28	88.69	80	88.97	89.50	-52	3,557	-1.46%
2018/05/18	68	82.44	6	81.48	86.50	62	3,371	1.84%
2018/05/17	73	80.99	154	80.10	78.70	-81	3,142	-2.58%	大賣/
2018/05/16	77	72.99	9	75.22	76.50	68	2,915	2.33%
2018/05/15	18	71.01	55	71.85	69.60	-37	2,781	-1.33%
2018/05/14	70	69.95	42	65.96	71.00	28	2,777	1.01%
2018/05/11	35	64.76	1	64.90	65.10	34	2,619	1.30%
2018/05/09	0	0.00	1	59.20	59.00	-1	2,681	-0.04%
2018/05/03	2	57.95	0	0.00	58.00	2	3,096	0.06%
2018/04/26	0	0.00	2	58.45	58.10	-2	3,536	-0.06%
2018/04/23	0	0.00	20	65.54	62.60	-20	3,429	-0.58%
2018/04/20	32	68.16	10	65.90	65.50	22	3,379	0.65%
2018/04/17	3	66.33	14	68.66	65.20	-11	3,240	-0.34%
2018/04/16	25	69.37	24	70.04	68.30	1	3,167	0.03%
2018/04/13	20	69.14	30	68.16	68.80	-10	3,051	-0.33%
2018/04/12	40	68.56	57	69.78	67.60	-17	2,929	-0.58%
2018/04/11	40	66.10	3	67.30	67.30	37	2,688	1.38%
2018/03/29	0	0.00	3	65.13	61.40	-3	2,640	-0.11%
2018/03/22	0	0.00	10	63.15	61.20	-10	2,518	-0.40%
2018/03/21	15	64.42	3	63.50	62.30	12	2,510	0.48%
2018/03/15	5	63.00	5	63.30	62.10	0	2,538	0.00%
2018/03/12	0	0.00	10	61.22	60.90	-10	2,591	-0.39%
2018/03/09	15	62.73	5	63.00	60.80	10	2,616	0.38%
2018/02/27	5	63.88	5	65.16	63.90	0	2,604	0.00%
2018/02/21	5	58.70	6	59.65	60.00	-1	2,648	-0.04%
2018/02/12	2	55.50	6	57.75	55.70	-4	2,684	-0.15%
2018/02/09	3	51.60	6	54.75	57.00	-3	2,874	-0.10%
2018/02/08	10	56.78	15	57.35	56.10	-5	2,860	-0.17%
2018/02/07	11	59.51	12	59.64	58.90	-1	2,849	-0.04%
2018/02/06	16	57.79	2	61.00	56.20	14	2,850	0.49%
2018/02/05	8	60.20	21	60.42	62.40	-13	2,829	-0.46%
2018/02/01	18	65.59	11	68.27	65.20	7	2,905	0.24%
2018/01/31	15	64.70	10	64.14	64.00	5	2,831	0.18%
2018/01/29	29	66.03	33	66.83	65.00	-4	2,815	-0.14%
2018/01/26	7	64.07	6	62.93	63.00	1	2,670	0.04%
2018/01/25	25	62.16	90	61.29	62.50	-65	2,600	-2.50%
2018/01/24	55	57.16	13	55.42	58.80	42	2,372	1.77%
2018/01/23	8	54.10	5	54.54	53.50	3	2,310	0.13%
2018/01/22	15	54.21	12	54.40	55.70	3	2,337	0.13%
2018/01/19	8	51.30	6	50.97	51.50	2	2,332	0.09%
2018/01/18	3	50.30	4	50.80	50.30	-1	2,351	-0.04%
2018/01/17	7	50.29	0	0.00	50.30	7	2,378	0.29%
2018/01/16	11	49.99	0	0.00	49.90	11	2,414	0.46%
2018/01/12	4	50.30	4	51.05	50.30	0	2,472	0.00%
2018/01/10	4	49.53	4	49.99	49.75	0	2,540	0.00%
2018/01/09	5	50.06	1	50.70	50.20	4	2,599	0.15%
2018/01/08	1	50.70	0	0.00	50.60	1	2,661	0.04%
2018/01/04	5	51.96	5	51.90	52.40	0	2,828	0.00%
2018/01/02	2	49.80	3	50.67	51.10	-1	2,852	-0.04%