揚明光 (3504)-華南永昌-高雄券商分點個股進出

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
378人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	1	55.80	0	0.00	55.90	1	658	0.15%
2024/05/09	0.1	56.70	0	0.00	55.30	0.1	764	0.01%
2024/05/07	1	55.10	0	0.00	56.00	1	788	0.13%
2024/04/29	1	54.90	0	0.00	54.90	1	1,163	0.09%
2024/04/26	1.1	53.75	0	0.00	53.50	1.1	1,222	0.09%
2024/04/23	0	0.00	1	53.60	53.40	-1	1,237	-0.08%
2024/04/19	0	0.00	1	54.60	53.90	-1	1,246	-0.08%
2024/04/16	0.1	54.50	0	0.00	54.80	0.1	1,253	0.01%
2024/04/15	0.1	56.50	5	56.60	56.20	-4.9	1,254	-0.39%
2024/04/11	1	57.80	0	0.00	57.30	1	1,268	0.08%
2024/04/10	6	58.75	0	0.00	58.30	6	1,279	0.47%
2024/04/09	0	0.00	3	58.40	58.00	-3	1,285	-0.23%
2024/04/03	0.1	59.50	0	0.00	58.60	0.1	1,373	0.01%
2024/04/01	1	59.90	0	0.00	59.70	1	1,398	0.07%
2024/03/27	0	59.60	0	0.00	59.80	0	1,426	0.00%
2024/03/26	1	61.00	0	0.00	59.60	1	1,424	0.07%
2024/03/20	1	61.00	1	62.10	61.00	0	1,437	0.00%
2024/03/08	0.2	62.00	0	0.00	60.80	0.2	1,524	0.01%
2024/03/07	0	0.00	1	63.50	63.00	-1	1,516	-0.07%
2024/02/27	3	65.03	2	64.90	64.90	1	1,520	0.07%
2024/02/26	0.2	65.85	7	64.19	65.20	-6.8	1,537	-0.44%
2024/02/23	3	70.20	0	0.00	69.60	3	1,528	0.20%
2024/02/21	0	0.00	1	71.80	71.80	-1	1,641	-0.06%
2024/02/20	0	0.00	1	71.60	71.50	-1	1,634	-0.06%
2024/02/19	5.1	74.32	7	74.50	74.00	-1.9	1,602	-0.12%
2024/02/16	1	69.10	0	0.00	70.80	1	1,502	0.07%
2024/02/15	1	69.10	0	0.00	68.80	1	1,484	0.07%
2024/02/02	1	72.00	1	71.90	71.90	0	1,443	0.00%
2024/01/29	0	0.00	2	69.50	69.60	-2	1,373	-0.15%
2024/01/26	2	70.40	0	0.00	69.90	2	1,349	0.15%
2024/01/25	1	70.40	2	71.60	69.90	-1	1,325	-0.08%
2024/01/24	27	74.71	22	74.61	71.90	5	1,281	0.39%
2024/01/23	3	72.10	2	70.90	70.80	1	1,095	0.09%
2024/01/22	2	67.60	4.1	69.44	70.00	-2.1	1,006	-0.20%
2024/01/19	1	66.90	10	64.20	66.70	-9	945	-0.95%
2024/01/03	1	66.70	0	0.00	66.90	1	886	0.11%
2024/01/02	1	68.70	3	70.10	68.70	-2	869	-0.23%
2023/12/29	4	67.70	2	67.10	67.60	2	787	0.25%
2023/12/27	1	68.00	1	69.30	68.20	0	772	0.00%
2023/12/19	0.1	63.30	0	0.00	63.40	0.1	713	0.01%
2023/12/15	2	65.80	1	65.20	65.00	1	704	0.14%
2023/12/14	6	67.93	3	68.30	66.90	3	690	0.43%
2023/12/13	6	66.75	1	66.80	66.70	5	650	0.77%
2023/12/06	0.2	66.40	0	0.00	65.80	0.2	594	0.03%
2023/12/04	1	66.40	0	0.00	66.20	1	588	0.17%
2023/11/27	3	66.90	0	0.00	66.00	3	607	0.49%
2023/11/24	0	0.00	2	68.20	67.60	-2	603	-0.33%
2023/11/22	1	70.40	0	0.00	68.80	1	570	0.18%
2023/11/21	29	69.29	28	68.70	68.70	1	526	0.19%
2023/11/09	1	58.00	0	0.00	58.40	1	382	0.26%
2023/11/08	2	58.80	0	0.00	58.70	2	391	0.51%
2023/10/27	0	0.00	5	57.30	56.60	-5	412	-1.21%
2023/10/17	0	0.00	3	60.83	60.00	-3	471	-0.64%
2023/10/16	2	60.10	0	0.00	60.00	2	484	0.41%
2023/09/15	1	64.80	0	0.00	64.50	1	729	0.14%
2023/09/06	2	65.50	0	0.00	65.80	2	772	0.26%
2023/09/05	1	66.80	0	0.00	66.70	1	781	0.13%
2023/08/24	1	61.70	0	0.00	61.60	1	1,041	0.10%
2023/08/22	0.2	62.90	0	0.00	62.20	0.2	1,066	0.02%
2023/08/21	0	0.00	0.1	63.80	63.50	-0.1	1,068	0.00%
2023/08/10	0.2	63.80	60	63.50	63.70	-59.8	1,153	-5.18%
2023/07/28	1	70.50	1	69.70	69.50	0	1,125	0.00%
2023/07/26	20	69.80	2	69.50	69.50	18	1,122	1.60%
2023/07/25	10.1	70.41	0	0.00	70.90	10.1	1,119	0.90%
2023/07/24	10.1	70.31	0	0.00	70.00	10.1	1,120	0.90%
2023/07/21	11.3	73.28	0	0.00	73.20	11.3	1,117	1.01%
2023/07/20	11	74.35	0	0.00	74.30	11	1,125	0.98%
2023/07/17	0.2	74.90	0	0.00	74.50	0.2	1,133	0.02%
2023/07/14	0.1	75.00	2	74.70	74.60	-1.9	1,149	-0.17%
2023/07/13	1.4	75.32	0	0.00	74.70	1.4	1,154	0.12%
2023/07/12	0.2	77.27	1	75.60	75.60	-0.8	1,173	-0.07%
2023/07/11	1	77.70	1	77.70	77.30	0	1,173	0.00%
2023/07/10	2	79.25	3	80.70	78.10	-1	1,163	-0.09%
2023/07/07	0.2	78.89	2	78.30	78.00	-1.8	1,101	-0.16%
2023/07/06	5.1	80.35	1	80.10	79.20	4.1	1,093	0.37%
2023/07/05	1	78.80	0	0.00	79.10	1	1,084	0.09%
2023/07/03	0	0.00	0.1	78.30	77.70	-0.1	1,054	0.00%
2023/06/20	2	77.05	0	0.00	77.10	2	1,107	0.18%
2023/06/16	0	0.00	2	77.90	77.80	-2	1,107	-0.18%
2023/06/09	0.1	82.20	0	0.00	81.10	0.1	1,089	0.01%
2023/06/08	1	80.10	1	80.60	80.10	0	1,089	0.00%
2023/06/06	2	81.65	3	81.87	81.30	-1	1,112	-0.09%
2023/06/05	5	89.62	0	0.00	87.00	5	1,069	0.47%
2023/06/01	16	86.91	17	87.36	86.20	-1	1,218	-0.08%
2023/05/31	0	0.00	1	83.60	83.10	-1	1,192	-0.08%
2023/05/30	0	0.00	2	83.20	84.00	-2	1,189	-0.17%
2023/05/26	2	79.20	0	0.00	78.60	2	1,148	0.17%
2023/05/19	2	80.50	1	81.00	79.90	1	1,227	0.08%
2023/05/18	0	0.00	1	79.70	79.50	-1	1,223	-0.08%
2023/05/17	6	81.02	5	81.78	80.80	1	1,215	0.08%
2023/05/16	0	0.00	0.1	76.60	76.30	-0.1	1,164	-0.01%
2023/05/11	1.1	74.29	5	74.32	74.10	-3.9	1,177	-0.33%
2023/05/09	0	0.00	2	76.90	75.00	-2	1,197	-0.17%
2023/04/27	0	0.00	1	73.90	75.30	-1	1,391	-0.07%
2023/04/26	5	75.80	0	0.00	74.90	5	1,388	0.36%
2023/04/21	1	79.60	1	78.70	78.50	0	1,373	0.00%
2023/04/20	1	80.60	0	0.00	80.60	1	1,366	0.07%
2023/04/19	1	84.70	0	0.00	84.00	1	1,354	0.07%
2023/04/17	1	89.10	0	0.00	89.60	1	1,377	0.07%
2023/04/14	0.1	87.30	0	0.00	86.90	0.1	1,384	0.01%
2023/04/12	0.1	89.10	0	0.00	88.40	0.1	1,382	0.01%
2023/04/11	3	88.20	1	87.60	87.60	2	1,387	0.14%
2023/03/31	2	89.30	2	88.00	87.90	0	1,377	0.00%
2023/03/30	0	0.00	0.4	88.60	88.30	-0.4	1,374	-0.03%
2023/03/29	1	85.90	0	0.00	86.60	1	1,341	0.07%
2023/03/22	0.1	87.20	2	87.40	86.80	-1.9	1,414	-0.13%
2023/03/21	0	0.00	2	86.10	86.90	-2	1,432	-0.14%
2023/03/20	0	0.00	2	85.50	85.50	-2	1,440	-0.14%
2023/03/16	0.1	84.00	1	84.40	84.40	-0.9	1,473	-0.06%
2023/03/14	6	86.65	0	0.00	86.40	6	1,518	0.40%
2023/03/10	2.1	85.47	0	0.00	86.00	2.1	1,587	0.13%
2023/03/09	1	89.50	0	0.00	88.60	1	1,644	0.06%
2023/03/07	4.1	92.25	3	91.23	90.70	1.1	1,786	0.06%
2023/03/06	6	89.82	5	90.52	91.40	1	1,701	0.06%
2023/03/01	1	84.50	0	0.00	83.50	1	1,698	0.06%
2023/02/15	0	0.00	16	82.71	82.30	-16	2,244	-0.71%
2023/02/03	1	89.10	0	0.00	88.30	1	2,800	0.04%
2023/02/02	2	90.20	3	90.17	89.90	-1	2,833	-0.04%
2023/02/01	0	0.00	0.3	85.00	86.20	-0.3	2,752	-0.01%
2023/01/09	0.2	83.61	0	0.00	83.20	0.2	2,845	0.01%
2023/01/05	0.2	83.40	0	0.00	83.50	0.2	2,894	0.01%
2023/01/04	0	0.00	1	82.40	81.70	-1	2,893	-0.03%
2022/12/22	1	77.40	2	76.90	76.90	-1	3,141	-0.03%
2022/12/20	1	77.50	0	0.00	76.00	1	3,309	0.03%
2022/12/16	0	0.00	6	81.03	80.20	-6	3,476	-0.17%
2022/12/14	6	82.67	6	82.83	82.80	0	3,563	0.00%
2022/12/13	0	0.00	1	82.90	82.30	-1	3,591	-0.03%
2022/12/12	0	0.00	1	83.40	84.30	-1	3,630	-0.03%
2022/12/09	1	85.90	0	0.00	85.70	1	3,678	0.03%
2022/12/08	1	87.50	0	0.00	87.70	1	3,782	0.03%
2022/12/07	2	87.30	0	0.00	86.40	2	3,919	0.05%
2022/12/06	2	90.80	4	91.38	89.20	-2	3,986	-0.05%
2022/12/05	4	93.53	6	93.23	92.40	-2	4,155	-0.05%
2022/12/02	15	94.19	14	93.88	93.50	1	4,317	0.02%
2022/12/01	4	94.20	3	93.20	92.70	1	4,479	0.02%
2022/11/30	14	93.66	14	94.57	93.20	0	5,041	0.00%
2022/11/28	0	0.00	12	90.70	90.70	-12	5,776	-0.21%
2022/11/25	2	90.95	3	89.47	89.30	-1	6,040	-0.02%
2022/11/24	11	91.72	20	91.50	90.30	-9	6,369	-0.14%
2022/11/23	11	90.09	10	89.79	89.60	1	6,451	0.02%
2022/11/22	11	90.70	0	0.00	90.00	11	6,420	0.17%
2022/11/21	11	92.45	0	0.00	90.70	11	6,462	0.17%
2022/11/18	0	0.00	11	92.70	92.70	-11	6,472	-0.17%
2022/11/17	33	93.11	41	93.89	93.40	-8	6,465	-0.12%
2022/11/16	15	89.96	5	89.84	90.80	10	6,363	0.16%
2022/11/15	21	93.27	4	93.18	91.10	17	6,365	0.27%
2022/11/14	0	0.00	1	90.00	93.40	-1	6,388	-0.02%
2022/11/11	14	93.88	7	91.43	90.10	7	6,465	0.11%
2022/11/10	59	93.86	70	92.00	90.30	-11	6,599	-0.17%
2022/11/09	2	86.60	1	87.20	87.30	1	6,549	0.02%
2022/11/08	6	86.23	5	84.30	84.20	1	6,632	0.02%
2022/11/07	5	84.00	0	0.00	83.60	5	6,695	0.07%
2022/11/04	2	85.00	5	82.72	84.00	-3	6,960	-0.04%
2022/11/03	5	82.52	5	83.14	83.60	0	7,148	0.00%
2022/11/02	2	76.80	2	78.05	79.60	0	7,138	0.00%
2022/10/28	1	70.30	1	71.30	69.90	0	8,134	0.00%
2022/10/24	13	74.23	3	72.70	72.70	10	8,780	0.11%
2022/10/19	0	0.00	2	77.85	75.80	-2	9,386	-0.02%
2022/10/14	1	77.50	0	0.00	77.30	1	10,055	0.01%
2022/10/12	1	79.90	0	0.00	79.00	1	10,400	0.01%
2022/10/07	10	87.50	10	86.50	86.00	0	10,988	0.00%
2022/10/05	1	90.00	1	87.20	87.20	0	11,760	0.00%
2022/10/04	0	0.00	1	88.20	88.60	-1	11,954	-0.01%
2022/09/30	2	85.30	1	85.80	86.70	1	12,701	0.01%
2022/09/29	20	89.10	30	87.46	85.70	-10	12,801	-0.08%
2022/09/28	16	88.56	18	89.33	86.80	-2	12,842	-0.02%
2022/09/27	7	93.49	18	93.18	93.50	-11	12,884	-0.09%
2022/09/26	14	98.24	13	93.81	93.00	1	12,863	0.01%
2022/09/23	20	103.45	3	101.00	101.00	17	12,819	0.13%
2022/09/22	15	105.60	22	104.84	107.00	-7	12,765	-0.05%
2022/09/21	11	104.23	20	104.83	105.50	-9	12,741	-0.07%
2022/09/20	7	103.21	8	103.19	103.00	-1	12,779	-0.01%
2022/09/19	15	103.00	34	102.31	102.00	-19	12,889	-0.15%
2022/09/16	4	103.63	15	104.60	105.00	-11	12,902	-0.09%
2022/09/15	16	106.66	15	104.27	104.00	1	12,852	0.01%
2022/09/14	33	102.71	35	105.19	107.00	-2	12,746	-0.02%
2022/09/13	22	107.66	13	104.08	104.00	9	12,603	0.07%
2022/09/12	17	106.29	17	107.06	107.00	0	12,537	0.00%
2022/09/08	8	105.31	3	103.67	103.00	5	12,372	0.04%
2022/09/07	27	105.81	20	105.20	104.50	7	12,251	0.06%
2022/09/06	182	117.38	171	116.84	106.50	11	12,153	0.09%	大買/大賣/
2022/09/05	45	114.89	30	109.32	109.00	15	11,556	0.13%
2022/09/02	35	114.40	22	112.41	114.00	13	11,627	0.11%
2022/09/01	25	105.22	31.1	107.34	110.50	-6.1	10,967	-0.06%
2022/08/31	29	101.38	27.2	100.84	100.50	1.8	10,677	0.02%
2022/08/30	1	97.00	5	96.84	98.60	-4	10,344	-0.04%
2022/08/29	1	89.60	1	88.90	89.70	0	10,179	0.00%
2022/08/26	2	94.90	7	95.26	94.60	-5	10,138	-0.05%
2022/08/25	1.1	93.05	1	92.80	92.50	0.1	10,067	0.00%
2022/08/24	1	93.40	2	93.75	92.50	-1	10,039	-0.01%
2022/08/23	3	94.00	3	93.37	92.30	0	9,988	0.00%
2022/08/22	3	96.57	1	98.20	95.10	2	9,894	0.02%
2022/08/19	12.1	101.83	20	100.90	99.50	-7.9	9,808	-0.08%
2022/08/18	27	100.93	22	100.25	100.00	5	9,686	0.05%
2022/08/17	20	100.93	26	101.63	102.50	-6	9,540	-0.06%
2022/08/16	16	100.33	43	100.00	97.70	-27	9,312	-0.29%
2022/08/15	12	95.75	13	97.46	98.40	-1	9,172	-0.01%
2022/08/12	37	98.39	15	97.73	97.70	22	9,051	0.24%
2022/08/11	49.1	102.00	37	101.62	99.70	12.1	8,925	0.14%
2022/08/10	35	99.90	81	100.62	99.00	-46	8,635	-0.53%
2022/08/09	50	97.13	4	97.20	97.00	46	8,374	0.55%
2022/08/08	20	98.00	20	97.73	98.00	0	8,262	0.00%
2022/08/05	29	101.88	31	101.44	100.00	-2	8,076	-0.02%
2022/08/04	40	98.31	39	98.68	100.50	1	7,732	0.01%
2022/08/03	27	98.16	24	97.65	96.50	3	7,113	0.04%
2022/08/02	5	93.10	0	0.00	93.00	5	6,686	0.07%
2022/08/01	1	93.30	2	94.00	93.20	-1	6,616	-0.02%
2022/07/29	4	93.73	14	93.96	94.00	-10	6,544	-0.15%
2022/07/28	14	91.53	2	91.35	91.90	12	6,424	0.19%
2022/07/27	16	90.63	18	90.81	92.00	-2	6,259	-0.03%
2022/07/26	6	93.92	2	91.15	87.20	4	6,006	0.07%
2022/07/25	6	96.48	18	95.65	96.80	-12	5,768	-0.21%
2022/07/22	43	98.09	35	98.39	95.50	8	5,647	0.14%
2022/07/21	8	95.70	7	95.43	95.80	1	5,257	0.02%
2022/07/20	6	96.40	9	94.23	94.20	-3	5,045	-0.06%
2022/07/19	23	96.35	21	95.95	94.80	2	4,900	0.04%
2022/07/18	14	95.02	17	95.14	94.80	-3	4,647	-0.06%
2022/07/15	11	96.12	344	97.87	96.20	-333	4,480	-7.43%	大賣/鉅額交易
2022/07/14	31	93.76	26	93.92	94.20	5	3,982	0.13%
2022/07/13	335	92.50	4	90.83	92.70	331	3,320	9.97%	大買/鉅額交易
2022/07/12	4	86.45	4	86.73	84.30	0	3,159	0.00%
2022/07/11	10	88.33	46	88.42	87.90	-36	2,919	-1.23%
2022/07/08	13	82.01	15.5	83.36	86.30	-2.5	2,462	-0.10%
2022/07/07	3	75.37	5	76.90	78.50	-2	2,105	-0.09%
2022/07/06	1	72.40	5	73.24	71.40	-4	1,957	-0.20%
2022/07/05	10	73.70	15	74.17	74.40	-5	1,861	-0.27%
2022/07/04	3	69.33	2	70.60	70.60	1	1,707	0.06%
2022/07/01	2	69.20	3	70.10	68.40	-1	1,676	-0.06%
2022/06/30	1	70.70	1	68.50	68.70	0	1,610	0.00%
2022/06/29	7	72.03	8	71.85	72.40	-1	1,578	-0.06%
2022/06/28	3	72.50	4	73.65	74.40	-1	1,526	-0.07%
2022/06/27	8	73.09	1	73.10	73.50	7	1,437	0.49%
2022/06/24	1	68.60	1	68.00	68.00	0	1,286	0.00%
2022/06/23	0	0.00	1	61.00	62.40	-1	1,226	-0.08%
2022/06/21	3	62.83	0	0.00	63.30	3	1,264	0.24%
2022/06/20	1	61.20	1	62.00	60.40	0	1,260	0.00%
2022/06/16	3	68.80	6	70.30	67.80	-3	1,211	-0.25%
2022/06/15	3	72.13	3	72.63	70.70	0	1,146	0.00%
2022/06/14	3	69.43	0	0.00	68.90	3	1,031	0.29%
2022/06/13	23.5	72.27	16	71.67	71.50	7.5	996	0.75%
2022/06/08	2	68.10	0	0.00	65.60	2	678	0.29%
2022/06/06	0	0.00	1	67.00	65.80	-1	676	-0.15%
2022/06/01	1	65.00	1	66.00	65.40	0	716	0.00%
2022/05/31	0	0.00	1	64.90	65.20	-1	725	-0.14%
2022/05/24	1	61.80	0	0.00	61.50	1	840	0.12%
2022/05/20	0	0.00	1	63.50	63.20	-1	858	-0.12%
2022/05/13	0	0.00	1	61.30	62.00	-1	914	-0.11%
2022/05/12	1	61.10	0	0.00	60.30	1	927	0.11%
2022/05/10	1	62.30	4	61.15	63.00	-3	942	-0.32%
2022/05/09	2	61.50	0	0.00	60.70	2	945	0.21%
2022/05/05	10	67.75	0	0.00	67.70	10	961	1.04%
2022/05/04	27	66.18	5	65.90	65.80	22	981	2.24%
2022/05/03	27	65.52	0	0.00	66.30	27	1,006	2.68%
2022/04/29	1	68.30	59	67.09	64.90	-58	1,022	-5.67%
2022/04/27	1	65.80	0	0.00	66.00	1	1,028	0.10%
2022/04/26	0	0.00	2	66.10	66.90	-2	1,030	-0.19%
2022/04/25	2	64.90	0	0.00	65.10	2	1,037	0.19%
2022/04/22	3	69.23	0	0.00	68.50	3	1,066	0.28%
2022/04/18	1	71.40	0	0.00	70.80	1	1,183	0.08%
2022/04/15	2	71.75	0	0.00	71.30	2	1,198	0.17%
2022/04/14	0	0.00	1	74.50	74.00	-1	1,228	-0.08%
2022/04/12	3	72.63	0	0.00	71.40	3	1,257	0.24%
2022/04/11	1	72.90	0	0.00	72.90	1	1,261	0.08%
2022/04/07	1	74.10	0	0.00	73.60	1	1,271	0.08%
2022/03/28	4	76.80	0	0.00	77.30	4	1,356	0.30%
2022/03/25	3	79.27	0	0.00	78.00	3	1,391	0.22%
2022/03/24	2	79.10	2	81.60	82.70	0	1,356	0.00%
2022/03/22	2	79.25	0	0.00	79.10	2	1,380	0.14%
2022/03/21	5	80.74	0	0.00	79.10	5	1,412	0.35%
2022/03/18	5	79.54	0	0.00	80.00	5	1,462	0.34%
2022/03/17	5	80.20	0	0.00	79.90	5	1,480	0.34%
2022/03/15	13	76.80	1	76.10	76.00	12	1,544	0.78%
2022/03/11	0	0.00	1	79.40	79.10	-1	1,615	-0.06%
2022/03/10	6	80.33	1	80.80	80.40	5	1,664	0.30%
2022/03/09	2	79.00	1	78.80	77.90	1	1,804	0.06%
2022/03/08	1	79.10	0	0.00	77.30	1	1,833	0.05%
2022/03/07	1	80.00	0	0.00	78.40	1	1,844	0.05%
2022/03/04	1	84.20	0	0.00	84.20	1	1,873	0.05%
2022/03/03	0	0.00	1.5	88.73	87.60	-1.5	1,934	-0.08%
2022/03/01	2	84.45	0	0.00	85.70	2	2,003	0.10%
2022/02/25	0	0.00	1	84.30	84.40	-1	2,056	-0.05%
2022/02/24	2.5	82.65	1	81.80	81.80	1.5	2,111	0.07%
2022/02/22	2	86.30	0	0.00	85.70	2	2,512	0.08%
2022/02/21	2	88.65	0	0.00	89.10	2	2,841	0.07%
2022/02/17	1	90.90	0	0.00	90.90	1	3,156	0.03%
2022/02/14	2	93.10	1	91.30	91.10	1	3,562	0.03%
2022/02/10	1	94.90	0	0.00	94.50	1	3,891	0.03%
2022/02/07	0	0.00	2	90.95	94.20	-2	4,166	-0.05%
2022/01/26	10	92.00	10	90.90	90.90	0	4,269	0.00%
2022/01/24	0	0.00	2	93.85	95.00	-2	5,114	-0.04%
2022/01/20	0	0.00	0.1	98.70	98.70	-0.1	5,701	0.00%
2022/01/19	1	101.50	0	0.00	99.70	1	5,925	0.02%
2022/01/18	1	102.00	2	103.00	103.50	-1	6,456	-0.02%
2022/01/14	1	99.50	0	0.00	99.30	1	7,533	0.01%
2022/01/13	1	102.00	2	100.60	103.50	-1	7,850	-0.01%
2022/01/12	1	104.00	1.1	103.00	101.50	-0.1	8,153	0.00%
2022/01/11	1	105.00	0.1	105.00	104.00	0.9	8,238	0.01%
2022/01/10	0	0.00	1	108.00	109.00	-1	8,304	-0.01%
2022/01/07	3	109.67	0	0.00	108.00	3	8,565	0.04%
2022/01/06	1	114.50	1	114.50	115.00	0	8,950	0.00%
2022/01/05	2.5	116.99	3	113.00	113.50	-0.5	9,297	-0.01%
2022/01/04	2	117.50	3	118.17	117.50	-1	9,544	-0.01%
2021/12/24	1	119.00	0	0.00	119.00	1	9,939	0.01%
2021/12/23	1	122.00	0	0.00	120.50	1	10,006	0.01%
2021/12/22	0	0.00	7	122.57	123.00	-7	10,098	-0.07%
2021/12/17	2	118.75	2	119.00	119.50	0	10,469	0.00%
2021/12/16	6	121.00	1	120.50	122.00	5	10,644	0.05%
2021/12/15	0.2	120.50	0	0.00	120.00	0.2	10,704	0.00%
2021/12/14	2	116.00	0	0.00	114.50	2	10,686	0.02%
2021/12/13	0	0.00	15	124.50	122.50	-15	10,672	-0.14%
2021/12/10	0.5	127.00	0	0.00	125.00	0.5	10,695	0.00%
2021/12/09	0	0.00	1	132.00	127.00	-1	10,708	-0.01%
2021/12/08	1	127.99	0	0.00	128.00	1	10,699	0.01%
2021/12/07	0	0.00	4	126.13	124.50	-4	10,757	-0.04%
2021/12/06	2	129.25	2	128.00	129.00	0	10,831	0.00%
2021/12/03	9	130.72	11	131.32	129.00	-2	10,841	-0.02%
2021/12/02	1	126.00	1	126.50	123.00	0	10,842	0.00%
2021/12/01	0	0.00	1	125.00	125.50	-1	10,958	-0.01%
2021/11/30	2	123.50	4	123.88	124.50	-2	11,025	-0.02%
2021/11/29	4	120.63	4	119.25	120.50	0	11,128	0.00%
2021/11/26	4	123.63	1	125.00	120.50	3	11,412	0.03%
2021/11/25	6	129.17	6	130.42	127.00	0	11,529	0.00%
2021/11/24	10	128.20	4	129.88	127.00	6	11,797	0.05%
2021/11/23	2	134.50	8	133.50	131.50	-6	11,998	-0.05%
2021/11/22	9	140.72	5	138.90	136.50	4	12,312	0.03%
2021/11/19	6	143.92	284	146.71	140.00	-278	12,403	-2.24%	大賣/鉅額交易
2021/11/18	75	147.39	7	143.64	140.50	68	12,142	0.56%
2021/11/17	223	145.86	7	142.36	146.00	216	11,811	1.83%	大買/鉅額交易
2021/11/16	1	135.50	3	136.67	133.00	-2	11,601	-0.02%
2021/11/15	10	137.10	3	137.00	136.50	7	11,555	0.06%
2021/11/12	3	133.83	5	134.10	135.50	-2	11,433	-0.02%
2021/11/11	10	132.15	3	132.00	130.00	7	11,328	0.06%
2021/11/10	11	134.05	7	134.79	133.50	4	11,322	0.04%
2021/11/09	7	134.86	4	135.50	131.50	3	11,337	0.03%
2021/11/08	5	129.30	9	130.06	133.00	-4	11,167	-0.04%
2021/11/05	5	132.50	4	134.38	132.00	1	11,161	0.01%
2021/11/04	17	137.74	23.1	135.44	131.50	-6.1	11,251	-0.05%
2021/11/03	5	133.80	7	133.14	134.50	-2	11,166	-0.02%
2021/11/02	19	144.32	18	142.08	136.00	1	11,109	0.01%
2021/11/01	19	139.45	12	140.71	144.00	7	10,651	0.07%
2021/10/29	15	134.03	14	135.39	131.00	1	10,290	0.01%
2021/10/28	56	134.15	52	131.05	130.00	4	10,005	0.04%
2021/10/27	8	136.25	7	137.14	134.50	1	9,699	0.01%
2021/10/26	13	136.23	15	135.50	134.50	-2	9,469	-0.02%
2021/10/25	16	137.69	13	139.23	137.00	3	8,971	0.03%
2021/10/22	17	128.56	18	130.06	134.00	-1	8,461	-0.01%
2021/10/21	9	119.78	231	119.92	122.00	-222	7,869	-2.82%	大賣/鉅額交易
2021/10/20	226	122.45	19	117.47	118.00	207	7,514	2.75%	大買/鉅額交易
2021/10/19	2	111.75	1	108.50	112.00	1	7,180	0.01%
2021/10/18	5	110.40	1	113.50	112.00	4	7,079	0.06%
2021/10/15	4	110.00	3	109.83	112.00	1	6,992	0.01%
2021/10/14	10	117.25	231	125.17	109.50	-221	6,722	-3.29%	大賣/鉅額交易
2021/10/13	236	121.21	17	115.53	121.50	219	6,313	3.47%	大買/鉅額交易
2021/10/12	2	112.25	8	116.13	110.50	-6	5,951	-0.10%
2021/10/08	1	109.50	0	0.00	109.00	1	5,702	0.02%
2021/10/06	2	100.00	0	0.00	99.90	2	5,618	0.04%
2021/10/01	1	106.00	0	0.00	106.00	1	5,494	0.02%
2021/09/30	1	108.50	1	106.50	112.00	0	5,447	0.00%
2021/09/29	1	104.50	1	105.50	107.00	0	5,394	0.00%
2021/09/28	204	118.78	204	118.88	114.50	0	5,326	0.00%	大買/大賣/
2021/09/27	2	110.75	2.1	109.19	110.50	-0.1	5,060	0.00%
2021/09/24	3	104.83	3	106.00	105.00	0	4,970	0.00%
2021/09/23	6	105.33	191	105.74	105.00	-185	4,911	-3.77%	大賣/鉅額交易
2021/09/22	188	106.00	1	101.50	106.50	187	4,779	3.91%	大買/鉅額交易
2021/09/16	1	98.00	0	0.00	97.00	1	4,817	0.02%
2021/09/15	1	98.00	0	0.00	98.00	1	4,784	0.02%
2021/09/13	0	0.00	4	103.63	106.00	-4	4,713	-0.08%
2021/09/10	2.1	104.21	5	103.10	103.50	-2.9	4,656	-0.06%
2021/09/09	4	106.63	3	109.67	109.00	1	4,558	0.02%
2021/09/08	1	113.00	1	110.00	107.50	0	4,446	0.00%
2021/09/07	2	113.00	0	0.00	112.50	2	4,405	0.05%
2021/09/06	1	111.50	5	114.80	119.00	-4	4,258	-0.09%
2021/09/03	8	112.69	6	111.50	111.50	2	4,109	0.05%
2021/09/02	3	115.33	6	116.08	116.00	-3	4,009	-0.07%
2021/09/01	13	118.88	8	119.31	114.00	5	3,853	0.13%
2021/08/31	13	114.62	13	115.69	121.00	0	3,494	0.00%
2021/08/30	17	116.00	21.1	115.90	115.00	-4.1	3,323	-0.12%
2021/08/27	7.1	112.23	3	111.83	119.00	4.1	2,995	0.14%
2021/08/26	21	113.69	25	114.42	116.50	-4	2,724	-0.15%
2021/08/25	0	0.00	4	104.13	106.00	-4	2,343	-0.17%
2021/08/24	1	92.50	5	92.74	96.50	-4	2,190	-0.18%
2021/08/20	3	88.27	1	87.50	86.20	2	2,092	0.10%
2021/08/19	1	91.20	0	0.00	90.10	1	2,048	0.05%
2021/08/17	1	87.70	0	0.00	85.80	1	1,996	0.05%
2021/08/16	5	87.04	0	0.00	87.50	5	1,954	0.26%
2021/08/13	0	0.00	7	90.89	93.00	-7	1,859	-0.38%
2021/08/12	6	89.57	2	93.90	86.80	4	1,742	0.23%
2021/08/11	5	95.10	5	95.80	94.60	0	1,670	0.00%
2021/08/10	11	98.19	11	99.16	97.20	0	1,586	0.00%
2021/08/09	0	0.00	3	93.27	93.30	-3	1,432	-0.21%
2021/08/06	1	91.50	1	93.00	94.00	0	1,396	0.00%
2021/08/05	0	0.00	0.1	91.00	90.50	-0.1	1,349	0.00%
2021/08/02	1	85.00	0	0.00	86.80	1	1,308	0.08%
2021/07/29	0	0.00	7	84.13	83.60	-7	1,337	-0.52%
2021/07/28	11	82.03	9	82.38	82.00	2	1,297	0.15%
2021/07/27	4	82.45	5	83.18	81.50	-1	1,318	-0.08%
2021/07/20	1	79.40	0	0.00	78.90	1	1,376	0.07%
2021/07/14	5	82.60	5	82.50	82.10	0	1,500	0.00%
2021/07/13	7	89.76	0	0.00	88.20	7	1,505	0.46%
2021/07/12	2	91.55	1	96.80	98.00	1	1,470	0.07%
2021/07/09	0	0.00	1	88.80	89.40	-1	1,443	-0.07%
2021/07/07	1	88.70	0.8	90.09	88.40	0.2	1,520	0.01%
2021/07/05	5	92.00	6.1	92.60	92.00	-1.1	1,579	-0.07%
2021/07/02	0	0.00	2	89.10	88.80	-2	1,633	-0.12%
2021/07/01	1	92.00	2	90.35	87.80	-1	1,706	-0.06%
2021/06/30	0	0.00	3.6	89.97	90.00	-3.6	1,733	-0.21%
2021/06/28	5	90.46	6.4	90.09	90.90	-1.4	1,934	-0.07%
2021/06/25	0	0.00	3	84.00	87.80	-3	1,971	-0.15%
2021/06/23	1	78.40	0	0.00	77.80	1	2,016	0.05%
2021/06/04	0	0.00	2	74.90	75.00	-2	2,886	-0.07%
2021/06/03	1	76.90	1	77.10	76.60	0	2,884	0.00%
2021/06/01	1	76.50	0	0.00	76.50	1	2,916	0.03%
2021/05/31	0	0.00	1	75.30	74.80	-1	2,893	-0.03%
2021/05/28	0	0.00	1	75.30	74.60	-1	2,899	-0.03%
2021/05/27	1	76.26	2	74.40	74.50	-1	2,904	-0.03%
2021/05/26	1	74.70	0	0.00	74.00	1	2,913	0.03%
2021/05/25	1	73.40	2	75.50	73.20	-1	2,917	-0.03%
2021/05/24	1	74.30	0	0.00	76.00	1	2,911	0.03%
2021/05/21	1	70.40	0	0.00	71.90	1	2,935	0.03%
2021/05/18	2	66.30	0	0.00	69.30	2	3,125	0.06%
2021/05/17	0	62.00	0	0.00	63.10	0	3,125	0.00%
2021/05/11	0	0.00	1	73.20	71.80	-1	3,155	-0.03%
2021/05/10	1	78.00	0	0.00	78.50	1	3,139	0.03%
2021/05/06	1	73.50	0	0.00	75.20	1	3,118	0.03%
2021/05/05	1	78.20	0	0.00	75.30	1	3,096	0.03%
2021/05/04	0	0.00	1	77.80	76.90	-1	3,089	-0.03%
2021/04/28	1	86.90	2	87.50	87.30	-1	3,019	-0.03%
2021/04/27	2	85.10	0	0.00	85.10	2	2,994	0.07%
2021/04/26	0	0.00	1	86.50	87.10	-1	2,977	-0.03%
2021/04/22	2	86.90	7	85.63	84.10	-5	2,935	-0.17%
2021/04/21	2	92.25	3	91.00	89.50	-1	2,892	-0.03%
2021/04/20	1	90.60	2	90.40	91.60	-1	2,845	-0.04%
2021/04/19	0	0.00	1	88.20	88.60	-1	2,794	-0.04%
2021/04/16	0	0.00	2	90.05	89.40	-2	2,749	-0.07%
2021/04/15	3	85.37	2	86.30	86.40	1	2,688	0.04%
2021/04/14	2	80.70	11	80.59	83.00	-9	2,660	-0.34%
2021/04/13	0	0.00	3	86.80	85.50	-3	2,604	-0.12%
2021/04/12	2	86.45	232	87.48	85.50	-230	2,574	-8.93%	大賣/鉅額交易
2021/04/09	0	0.00	2	91.00	87.70	-2	2,535	-0.08%
2021/04/08	68	90.86	0	0.00	90.10	68	2,495	2.72%
2021/04/07	90	90.61	143.1	89.39	92.60	-53.1	2,394	-2.22%	大賣/
2021/04/06	68	88.02	2	90.30	86.70	66	2,328	2.83%
2021/04/01	165.1	92.02	3	92.37	89.60	162.1	2,270	7.14%	大買/鉅額交易
2021/03/31	6	88.22	1	85.30	87.30	5	2,131	0.23%
2021/03/30	3	84.27	3	84.40	84.00	0	1,987	0.00%
2021/03/29	3	79.77	0	0.00	80.00	3	1,842	0.16%
2021/03/26	0	0.00	3	78.70	79.80	-3	1,793	-0.17%
2021/03/25	3	79.93	0	0.00	77.30	3	1,737	0.17%
2021/03/24	4	81.58	2	81.80	81.40	2	1,664	0.12%
2021/03/23	14	85.58	11	84.25	82.70	3	1,556	0.19%
2021/03/22	0	0.00	170	91.70	91.70	-170	1,235	-13.76%	大賣/鉅額交易
2021/03/19	2	81.55	8	82.53	83.40	-6	1,158	-0.52%
2021/03/18	166	75.89	6.1	75.01	75.90	160	1,032	15.49%	大買/鉅額交易
2021/03/17	1	68.90	0	0.00	69.00	1	959	0.10%
2021/03/16	5	69.44	7	69.27	68.20	-2	949	-0.21%
2021/03/15	1	65.10	0	0.00	65.80	1	894	0.11%
2021/03/10	6	66.43	5	68.20	65.70	1	870	0.11%
2021/03/05	2	64.00	1	64.20	62.50	1	836	0.12%
2021/02/25	0	0.00	2	67.55	65.20	-2	802	-0.25%
2021/02/24	2	68.40	0	0.00	66.80	2	791	0.25%
2021/02/22	1	71.10	1	68.80	70.90	0	731	0.00%
2021/02/19	1	64.30	2.1	63.94	65.70	-1.1	630	-0.17%
2021/02/05	1	59.40	0	0.00	57.50	1	597	0.17%
2021/02/02	0	0.00	1	54.60	54.20	-1	511	-0.20%
2021/02/01	2	53.90	1	53.50	53.10	1	509	0.20%
2021/01/29	0	0.00	3	56.70	54.40	-3	504	-0.60%
2021/01/26	2	54.85	0	0.00	53.80	2	487	0.41%
2021/01/21	1	55.50	0	0.00	54.00	1	481	0.21%
2021/01/20	1	55.80	1	55.10	55.20	0	482	0.00%
2021/01/14	0	0.00	1	58.90	58.70	-1	472	-0.21%
2021/01/13	1	57.50	0	0.00	58.10	1	469	0.21%
2020/12/30	0	0.00	1	60.40	61.50	-1	435	-0.23%
2020/12/29	2	61.10	1	62.30	61.00	1	437	0.23%
2020/12/25	0	0.00	2	58.10	58.00	-2	409	-0.49%
2020/12/22	0	0.00	1	59.10	56.80	-1	408	-0.24%
2020/12/21	1	58.70	26	58.52	58.60	-25	405	-6.16%
2020/12/14	1	58.70	0	0.00	57.80	1	384	0.26%
2020/12/07	4	59.20	0	0.00	59.10	4	367	1.09%
2020/12/04	2	60.95	0	0.00	59.60	2	365	0.55%
2020/12/02	0	0.00	3	60.27	61.10	-3	356	-0.84%
2020/11/30	5	60.62	1	60.50	59.70	4	353	1.13%
2020/11/27	2	61.70	1	59.70	61.00	1	349	0.29%
2020/11/25	3	58.60	0	0.00	59.00	3	321	0.93%
2020/11/23	2	60.30	0	0.00	59.30	2	311	0.64%
2020/11/17	0	0.00	13	59.20	57.80	-13	305	-4.25%
2020/11/16	0	59.83	3	59.90	59.70	-3	307	-0.96%
2020/11/13	3	61.80	2	61.50	61.60	1	300	0.33%
2020/11/04	2	53.80	0	0.00	52.90	2	231	0.86%
2020/11/03	0	0.00	1	53.00	53.70	-1	234	-0.43%
2020/10/29	0	0.00	1	51.70	52.40	-1	241	-0.41%
2020/10/20	1	54.90	0	0.00	54.00	1	273	0.37%
2020/10/08	3	56.80	0	0.00	56.50	3	313	0.96%
2020/09/15	2	59.70	0	0.00	59.70	2	571	0.35%
2020/09/08	2	59.50	0	0.00	59.40	2	698	0.29%
2020/09/01	5	59.50	0	0.00	59.50	5	748	0.67%
2020/08/27	0	0.00	1	59.10	59.10	-1	785	-0.13%
2020/08/21	0	0.00	7	55.39	57.60	-7	807	-0.87%
2020/08/20	5	55.10	5	55.70	55.10	0	819	0.00%
2020/08/14	4	60.20	0	0.00	60.50	4	824	0.49%
2020/08/03	4	62.70	0	0.00	62.60	4	855	0.47%
2020/07/31	0	0.00	8	62.60	62.60	-8	887	-0.90%
2020/07/27	0	0.00	3	62.80	62.60	-3	940	-0.32%
2020/07/23	1	68.50	0	0.00	67.00	1	947	0.11%
2020/07/17	0	0.00	10	65.20	65.30	-10	956	-1.05%
2020/07/16	10	66.72	0	0.00	66.60	10	961	1.04%
2020/07/15	0	0.00	1	68.50	66.60	-1	964	-0.10%
2020/07/14	1	68.70	0	0.00	67.70	1	981	0.10%
2020/07/09	12	71.73	0	0.00	70.20	12	1,045	1.15%
2020/07/08	0	0.00	3	72.23	71.40	-3	1,038	-0.29%
2020/07/07	2	72.90	0	0.00	70.50	2	1,027	0.19%
2020/07/01	0.2	67.90	0	0.00	67.80	0.2	952	0.02%
2020/06/18	0	0.00	1	65.70	65.70	-1	868	-0.12%
2020/06/17	1.1	66.60	3	67.70	65.10	-2	861	-0.23%
2020/06/12	1	60.30	0	0.00	61.10	1	811	0.12%
2020/06/11	2	61.80	0	0.00	61.60	2	837	0.24%
2020/06/02	5	63.10	5	61.32	61.50	0	837	0.00%
2020/05/28	5	62.70	5	61.50	60.50	0	829	0.00%
2020/05/25	0	0.00	3	60.77	60.90	-3	821	-0.37%
2020/05/22	1	59.50	3	59.50	59.30	-2	820	-0.24%
2020/05/21	0	0.00	1	60.90	62.00	-1	820	-0.12%
2020/05/20	1	59.90	0	0.00	59.90	1	843	0.12%
2020/05/18	0	0.00	1	58.00	58.00	-1	860	-0.12%
2020/05/14	0	0.00	5	58.92	59.30	-5	862	-0.58%
2020/05/13	0	0.00	1	61.80	61.50	-1	859	-0.12%
2020/05/12	5	62.00	1	62.90	61.70	4	870	0.46%
2020/05/11	0	0.00	1	62.00	62.60	-1	869	-0.11%
2020/05/08	3	63.27	1	62.40	62.20	2	866	0.23%
2020/05/06	0	0.00	1	62.90	64.80	-1	825	-0.12%
2020/05/05	1	58.20	0	0.00	59.00	1	776	0.13%
2020/04/20	1	57.80	0	0.00	58.20	1	769	0.13%
2020/04/17	1	57.71	1	58.30	58.60	0	765	0.00%
2020/04/15	4	57.18	2	56.60	58.70	2	743	0.27%
2020/04/14	3	54.00	4	54.70	55.50	-1	696	-0.14%
2020/04/13	1	50.50	0	0.00	50.50	1	690	0.14%
2020/03/31	0	0.00	1	45.80	45.40	-1	966	-0.10%
2020/03/17	1	46.05	2	45.70	45.45	-1	1,140	-0.09%
2020/03/16	1	50.50	1	56.00	50.50	0	1,110	0.00%
2020/03/13	1	55.50	0	0.00	56.10	1	1,089	0.09%
2020/03/12	0	0.00	3	63.77	61.60	-3	1,077	-0.28%
2020/03/10	0	0.00	1	68.60	72.00	-1	1,072	-0.09%
2020/03/09	0	0.00	1	71.60	70.00	-1	1,064	-0.09%
2020/03/06	1	74.20	1	74.20	74.20	0	1,057	0.00%
2020/03/05	1	74.70	0	0.00	75.20	1	1,064	0.09%
2020/03/04	3	73.77	0	0.00	74.50	3	1,060	0.28%
2020/02/24	3	75.20	0	0.00	74.70	3	1,053	0.28%
2020/02/19	1	74.40	0	0.00	74.80	1	1,024	0.10%
2020/02/18	3	73.07	1	73.00	73.20	2	1,015	0.20%
2020/01/31	0	0.00	1	71.80	71.30	-1	1,051	-0.10%
2020/01/30	1	70.90	2	72.70	70.90	-1	1,054	-0.09%
2020/01/20	0	0.00	1	79.30	78.50	-1	1,049	-0.10%
2020/01/17	1	79.30	1	78.00	78.00	0	1,056	0.00%
2020/01/16	0	0.00	2	79.00	79.00	-2	1,072	-0.19%
2020/01/14	1	78.90	0	0.00	78.80	1	1,074	0.09%
2020/01/09	0	0.00	4	78.40	77.90	-4	1,103	-0.36%
2020/01/07	0	0.00	0.1	79.30	79.00	-0.1	1,098	0.00%
2020/01/06	1	80.00	2	80.40	79.90	-1	1,110	-0.09%
2020/01/03	0	0.00	4	82.95	82.20	-4	1,106	-0.36%
2020/01/02	1	83.60	1	83.60	83.80	0	1,094	0.00%
2019/12/30	6	85.62	3	85.20	85.00	3	1,083	0.28%
2019/12/27	16	87.17	6	87.50	85.40	10	1,050	0.95%
2019/12/26	8	84.06	6	85.25	85.90	2	939	0.21%
2019/12/25	5	81.40	0	0.00	82.00	5	848	0.59%
2019/12/24	1	81.60	0	0.00	81.40	1	858	0.12%
2019/12/23	0	0.00	1	83.50	81.30	-1	864	-0.12%
2019/12/18	0	0.00	1	81.30	81.40	-1	870	-0.11%
2019/12/17	1	82.60	0	0.00	81.60	1	871	0.11%
2019/12/13	2	80.65	1	80.50	81.00	1	841	0.12%
2019/12/12	1	82.30	4	82.88	81.10	-3	820	-0.37%
2019/12/10	1	78.90	1	78.20	78.20	0	746	0.00%
2019/12/09	0	0.00	1	81.00	79.50	-1	755	-0.13%
2019/12/06	1	79.60	0	0.00	79.50	1	761	0.13%
2019/11/06	1	80.00	0	0.00	80.00	1	1,003	0.10%
2019/11/05	0	0.00	1	83.00	81.20	-1	1,018	-0.10%
2019/11/01	0	0.00	2	81.00	81.00	-2	1,048	-0.19%
2019/10/31	1	80.00	0	0.00	79.30	1	1,055	0.09%
2019/10/30	3	81.20	0	0.00	80.90	3	1,059	0.28%
2019/10/29	0	0.00	1	80.40	80.40	-1	1,074	-0.09%
2019/10/28	0	0.00	1	82.70	81.30	-1	1,108	-0.09%
2019/10/25	1	83.80	1	83.30	82.90	0	1,150	0.00%
2019/10/23	0	0.00	1	83.10	82.50	-1	1,170	-0.09%
2019/10/22	1	82.80	0	0.00	82.60	1	1,196	0.08%
2019/10/18	2	83.20	1	82.70	82.20	1	1,230	0.08%
2019/10/17	0	0.00	1	82.10	81.70	-1	1,217	-0.08%
2019/10/16	5.2	81.27	0	0.00	80.90	5.2	1,245	0.41%
2019/10/15	3	82.50	3	80.80	81.30	0	1,283	0.00%
2019/10/14	0	0.00	1	82.20	82.20	-1	1,329	-0.08%
2019/10/08	1	80.50	1	80.40	80.20	0	1,372	0.00%
2019/10/07	2	80.40	4	80.30	80.40	-2	1,426	-0.14%
2019/10/03	0	0.00	1	81.10	81.10	-1	1,445	-0.07%
2019/10/02	0	0.00	1	82.00	82.30	-1	1,467	-0.07%
2019/10/01	1	81.10	2	81.70	82.30	-1	1,505	-0.07%
2019/09/27	1	80.70	1	81.00	80.80	0	1,559	0.00%
2019/09/26	1	84.40	0	0.00	82.40	1	1,729	0.06%
2019/09/25	3	84.40	0	0.00	84.40	3	1,757	0.17%
2019/09/20	0	0.00	1	86.20	84.70	-1	1,827	-0.05%
2019/09/19	2	85.65	1	86.20	86.00	1	1,826	0.05%
2019/09/16	0	0.00	5	86.58	86.50	-5	1,890	-0.26%
2019/09/11	1	84.30	1	85.20	85.30	0	1,964	0.00%
2019/09/10	0	0.00	7	83.81	83.90	-7	1,977	-0.35%
2019/09/09	0	0.00	2	86.50	85.20	-2	1,980	-0.10%
2019/09/06	2	86.90	0	0.00	87.00	2	2,000	0.10%
2019/09/03	1	88.80	0	0.00	86.30	1	2,179	0.05%
2019/08/29	1	83.90	0	0.00	83.60	1	2,241	0.04%
2019/08/28	3	85.23	0	0.00	85.10	3	2,308	0.13%
2019/08/26	1	81.90	0	0.00	81.80	1	2,496	0.04%
2019/08/23	2	84.50	1	85.70	84.40	1	2,510	0.04%
2019/08/22	1	85.30	2	85.85	85.30	-1	2,522	-0.04%
2019/08/20	2	84.20	0	0.00	84.00	2	2,526	0.08%
2019/08/19	1	83.70	11	83.05	83.20	-10	2,567	-0.39%
2019/08/13	2	80.50	2	81.00	81.00	0	2,662	0.00%
2019/08/08	83	83.10	43	81.90	82.50	40	2,713	1.47%
2019/08/07	0	0.00	4	81.30	80.20	-4	2,737	-0.15%
2019/08/06	0	0.00	2	78.85	83.40	-2	2,789	-0.07%
2019/08/05	0	0.00	1	81.20	81.20	-1	2,828	-0.04%
2019/08/02	1	85.90	11	85.20	85.80	-10	2,899	-0.34%
2019/08/01	0	0.00	10	87.00	87.60	-10	2,986	-0.33%
2019/07/31	1	87.90	1	87.60	88.60	0	3,018	0.00%
2019/07/30	1	89.50	20	87.80	87.60	-19	3,061	-0.62%
2019/07/29	3	90.80	0	0.00	90.90	3	3,117	0.10%
2019/07/26	3	94.97	1	94.10	94.10	2	3,228	0.06%
2019/07/25	1	96.00	4	95.80	95.20	-3	3,240	-0.09%
2019/07/23	1	95.50	1	95.00	94.90	0	3,290	0.00%
2019/07/22	0	0.00	3	95.00	94.10	-3	3,343	-0.09%
2019/07/19	2	96.00	1	96.00	96.20	1	3,392	0.03%
2019/07/18	1	95.20	3	96.00	95.00	-2	3,484	-0.06%
2019/07/17	8	101.88	2	99.10	99.10	6	3,520	0.17%
2019/07/15	1	100.00	1	101.00	99.70	0	3,569	0.00%
2019/07/12	3	99.77	4	99.95	99.90	-1	3,658	-0.03%
2019/07/11	1	99.00	3	101.33	98.00	-2	3,746	-0.05%
2019/07/09	2	97.45	3	98.03	98.10	-1	3,900	-0.03%
2019/07/08	3	98.23	2	99.10	98.20	1	3,971	0.03%
2019/07/05	3	100.50	2	100.00	100.00	1	4,079	0.02%
2019/07/04	3	101.67	5	101.60	101.00	-2	4,273	-0.05%
2019/07/03	9	102.22	8	101.81	101.00	1	4,250	0.02%
2019/07/02	0	0.00	3	96.93	97.50	-3	4,181	-0.07%
2019/07/01	1	96.00	0	0.00	94.50	1	4,230	0.02%
2019/06/28	1	93.80	1	92.70	92.70	0	4,313	0.00%
2019/06/27	3	94.57	4	94.15	93.40	-1	4,701	-0.02%
2019/06/21	4	95.15	2	94.60	93.10	2	5,233	0.04%
2019/06/20	3	94.73	10	94.92	96.00	-7	5,360	-0.13%
2019/06/19	0	0.00	3	94.00	93.70	-3	5,531	-0.05%
2019/06/18	1	93.70	4	92.10	91.70	-3	5,736	-0.05%
2019/06/17	1	92.70	1	93.10	93.10	0	6,079	0.00%
2019/06/14	1	92.20	1	93.00	92.20	0	6,285	0.00%
2019/06/13	21	94.82	13	94.09	93.00	8	6,533	0.12%
2019/06/12	0	0.00	4	91.80	91.90	-4	6,974	-0.06%
2019/06/11	3	93.53	5	91.82	91.50	-2	7,475	-0.03%
2019/06/10	1	91.70	2	91.95	92.00	-1	7,718	-0.01%
2019/06/06	7	89.43	4	88.63	90.00	3	7,860	0.04%
2019/06/05	3	91.37	4	89.98	89.60	-1	7,841	-0.01%
2019/06/04	7	92.16	5	91.04	89.40	2	7,829	0.03%
2019/06/03	1	88.20	1	88.90	89.40	0	7,783	0.00%
2019/05/31	39	92.53	44	92.63	90.20	-5	7,800	-0.06%
2019/05/29	3	86.70	1	85.70	86.50	2	7,830	0.03%
2019/05/28	2	87.65	2	87.65	87.10	0	7,848	0.00%
2019/05/27	3	87.10	3	87.37	88.00	0	7,900	0.00%
2019/05/24	10	87.99	12	87.84	86.70	-2	7,979	-0.03%
2019/05/23	3	85.87	2	86.25	87.10	1	8,178	0.01%
2019/05/21	5	89.06	4	89.30	90.50	1	8,408	0.01%
2019/05/20	3	86.57	5	87.04	87.80	-2	8,474	-0.02%
2019/05/17	4	88.03	4	88.88	87.00	0	8,505	0.00%
2019/05/16	4	90.20	2	90.80	89.50	2	8,500	0.02%
2019/05/15	4	91.08	4	90.60	91.20	0	8,522	0.00%
2019/05/14	3	89.23	6	88.95	90.80	-3	8,544	-0.04%
2019/05/13	3	87.60	2	88.35	87.50	1	8,491	0.01%
2019/05/10	4	92.50	6	93.65	92.10	-2	8,443	-0.02%
2019/05/09	7	98.36	2	100.50	92.00	5	8,369	0.06%
2019/05/08	3	100.33	2	100.50	100.50	1	8,294	0.01%
2019/05/07	4	102.00	3	102.50	100.50	1	8,328	0.01%
2019/05/06	7	102.93	6	102.67	101.00	1	8,296	0.01%
2019/05/03	87	105.15	93	104.83	106.00	-6	8,246	-0.07%
2019/05/02	0	0.00	1	99.00	96.60	-1	8,138	-0.01%
2019/04/30	2	96.50	2	98.20	98.20	0	8,173	0.00%
2019/04/29	4	98.28	4	99.35	96.10	0	8,280	0.00%
2019/04/26	6	101.42	8	101.13	100.50	-2	8,370	-0.02%
2019/04/25	10	101.40	11	101.86	102.00	-1	8,373	-0.01%
2019/04/24	14	102.86	16	103.38	102.00	-2	8,327	-0.02%
2019/04/23	7	100.04	3	100.57	99.70	4	8,246	0.05%
2019/04/22	14	101.04	12	101.46	103.00	2	8,220	0.02%
2019/04/19	11	102.50	9	101.83	100.50	2	8,219	0.02%
2019/04/18	8	105.25	7	103.71	103.00	1	8,186	0.01%
2019/04/17	5	106.30	11	105.91	107.00	-6	8,114	-0.07%
2019/04/16	5	108.70	4	109.00	106.00	1	7,996	0.01%
2019/04/15	2	112.50	2	113.75	113.50	0	7,859	0.00%
2019/04/12	2	117.50	1	116.50	112.50	1	7,814	0.01%
2019/04/11	5	118.40	2	120.00	115.00	3	7,750	0.04%
2019/04/10	9	118.22	12	119.08	116.00	-3	7,629	-0.04%
2019/04/09	2	113.75	5	112.00	111.50	-3	7,397	-0.04%
2019/04/08	5	115.00	12	116.21	112.00	-7	7,367	-0.10%
2019/04/03	5	112.90	3	112.67	112.00	2	7,261	0.03%
2019/04/02	10	113.70	6	114.83	113.00	4	7,189	0.06%
2019/04/01	40	119.05	36	119.89	113.00	4	7,057	0.06%
2019/03/29	3	110.50	33	111.79	113.50	-30	6,663	-0.45%
2019/03/28	65	111.20	38	112.62	109.00	27	6,621	0.41%
2019/03/27	15	111.03	13	111.31	110.00	2	6,447	0.03%
2019/03/26	25	112.50	11	112.05	111.50	14	6,348	0.22%
2019/03/25	13	106.54	21	107.76	111.00	-8	6,205	-0.13%
2019/03/22	22	111.43	12	108.75	106.50	10	6,051	0.17%
2019/03/21	17	108.97	19	109.87	110.00	-2	5,912	-0.03%
2019/03/20	30	112.15	22	111.55	108.00	8	5,735	0.14%
2019/03/19	5	107.80	9	108.72	109.00	-4	5,403	-0.07%
2019/03/18	19	111.47	14	111.75	111.50	5	5,199	0.10%
2019/03/15	24	107.50	22	107.86	112.00	2	4,965	0.04%
2019/03/14	79	100.01	19	102.50	104.00	60	4,423	1.36%
2019/03/13	10	89.36	13	91.17	94.80	-3	3,957	-0.08%
2019/03/12	22	86.63	25	86.00	86.20	-3	3,691	-0.08%
2019/03/11	2	81.15	1	80.90	80.50	1	3,570	0.03%
2019/03/08	1	80.50	0	0.00	81.20	1	3,698	0.03%
2019/03/06	4	84.35	4	83.85	83.80	0	3,867	0.00%
2019/03/05	18	86.72	20	85.34	84.00	-2	3,883	-0.05%
2019/03/04	6	84.17	5	83.28	83.00	1	3,747	0.03%
2019/02/26	1	88.00	1	84.60	84.60	0	3,799	0.00%
2019/02/25	7	88.21	3	87.60	87.80	4	3,946	0.10%
2019/02/22	1	88.60	24	87.25	87.10	-23	3,894	-0.59%
2019/02/21	61	87.01	44	86.47	88.60	17	3,674	0.46%
2019/02/20	6	81.80	5	80.72	80.60	1	3,469	0.03%
2019/02/19	14	80.61	18	81.24	80.60	-4	3,443	-0.12%
2019/02/18	3	79.97	6	78.98	78.50	-3	3,378	-0.09%
2019/02/15	1	79.80	6	77.80	76.60	-5	3,365	-0.15%
2019/02/14	12	80.18	4	80.13	79.50	8	3,384	0.24%
2019/02/13	5	79.48	5	79.36	78.60	0	3,387	0.00%
2019/02/12	2	77.15	2	77.00	76.60	0	3,367	0.00%
2019/01/30	3	76.67	2	76.70	76.10	1	3,611	0.03%
2019/01/29	2	77.45	0	0.00	76.00	2	3,778	0.05%
2019/01/28	3	77.17	6	79.02	76.90	-3	3,823	-0.08%
2019/01/25	2	80.80	1	82.40	81.00	1	3,895	0.03%
2019/01/24	2	81.85	0	0.00	80.80	2	3,963	0.05%
2019/01/23	1	82.40	3	82.97	82.80	-2	4,024	-0.05%
2019/01/22	3	82.87	3	82.13	82.00	0	4,070	0.00%
2019/01/21	8	80.80	3	82.00	84.40	5	4,091	0.12%
2019/01/18	16	78.81	19	78.73	79.10	-3	4,078	-0.07%
2019/01/17	7	79.16	5	75.28	74.80	2	4,118	0.05%
2019/01/16	3	78.03	3	77.70	77.70	0	4,172	0.00%
2019/01/15	0	0.00	1	77.20	77.20	-1	4,183	-0.02%
2019/01/14	3	77.20	3	77.43	77.40	0	4,198	0.00%
2019/01/11	6	77.10	6	77.35	75.30	0	4,223	0.00%
2019/01/10	4	75.25	4	76.10	76.00	0	4,202	0.00%
2019/01/09	4	75.95	7	75.34	74.50	-3	4,199	-0.07%
2019/01/08	2	72.50	2	72.65	72.90	0	4,212	0.00%
2019/01/07	3	71.33	4	71.75	71.80	-1	4,253	-0.02%
2019/01/04	3	68.33	0	0.00	69.00	3	4,311	0.07%
2019/01/03	2	71.50	0	0.00	70.00	2	4,353	0.05%
2019/01/02	1	73.70	2	74.00	72.80	-1	4,446	-0.02%
2018/12/27	1	74.10	1	74.00	72.70	0	4,614	0.00%
2018/12/26	2	74.55	1	72.00	72.00	1	4,710	0.02%
2018/12/24	0	0.00	1	76.00	76.00	-1	4,928	-0.02%
2018/12/22	2	73.60	3	73.63	73.60	-1	4,962	-0.02%
2018/12/21	2	70.05	2	71.05	74.50	0	5,173	0.00%
2018/12/20	4	75.83	2	72.00	73.10	2	5,203	0.04%
2018/12/19	2	77.70	3	77.40	77.10	-1	5,247	-0.02%
2018/12/18	5	78.44	6	77.85	76.70	-1	5,319	-0.02%
2018/12/17	1	77.80	2	78.65	79.00	-1	5,365	-0.02%
2018/12/14	9	78.02	12	77.62	78.10	-3	5,397	-0.06%
2018/12/13	4	77.00	3	76.93	76.40	1	5,375	0.02%
2018/12/12	2	74.30	3	74.27	74.80	-1	5,431	-0.02%
2018/12/10	1	70.60	1	70.90	70.20	0	5,668	0.00%
2018/12/06	4	74.83	2	74.55	72.30	2	5,939	0.03%
2018/12/05	1	80.50	4	79.98	79.60	-3	6,149	-0.05%
2018/12/04	3	84.23	1	83.80	82.40	2	6,228	0.03%
2018/12/03	13	83.10	15	83.43	85.00	-2	6,234	-0.03%
2018/11/30	9	78.31	9	78.41	78.50	0	6,178	0.00%
2018/11/29	11	78.80	9	78.77	76.10	2	6,282	0.03%
2018/11/28	10	76.50	5	76.20	76.00	5	6,234	0.08%
2018/11/27	3	74.90	3	75.33	76.00	0	6,255	0.00%
2018/11/26	1	73.80	1	73.50	74.00	0	6,356	0.00%
2018/11/23	1	74.10	2	74.15	73.30	-1	6,442	-0.02%
2018/11/22	80	79.17	80	79.39	77.20	0	6,430	0.00%
2018/11/21	6	72.92	5	73.50	73.50	1	6,318	0.02%
2018/11/19	0	0.00	3	72.50	72.00	-3	6,423	-0.05%
2018/11/16	5	72.06	6	71.53	70.50	-1	6,522	-0.02%
2018/11/14	0	0.00	1	70.40	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	1	71.90	1	69.50	69.50	0	6,995	0.00%
2018/11/09	4	71.00	0	0.00	72.50	4	7,088	0.06%
2018/11/08	2	77.60	5	75.38	72.80	-3	7,161	-0.04%
2018/11/07	7	72.43	4	74.70	74.70	3	7,267	0.04%
2018/11/06	5	74.40	4	73.78	69.60	1	7,287	0.01%
2018/11/05	1	72.30	3	73.93	73.40	-2	7,441	-0.03%
2018/11/02	5	70.46	5	71.12	72.00	0	7,499	0.00%
2018/11/01	2	65.35	4	68.38	69.50	-2	7,554	-0.03%
2018/10/31	1	61.10	4	62.80	63.40	-3	7,596	-0.04%
2018/10/30	1	59.60	1	58.30	57.90	0	7,697	0.00%
2018/10/29	0	0.00	5	63.58	63.50	-5	7,837	-0.06%
2018/10/26	4	68.10	5	68.36	63.30	-1	8,206	-0.01%
2018/10/25	6	72.07	1	69.70	67.90	5	8,531	0.06%
2018/10/24	0	0.00	3	73.97	75.40	-3	8,579	-0.03%
2018/10/19	1	67.90	1	67.80	71.60	0	8,932	0.00%
2018/10/18	0	0.00	1	71.20	69.90	-1	9,187	-0.01%
2018/10/12	6	69.15	6	68.57	68.70	0	10,230	0.00%
2018/10/11	0	0.00	4	67.25	66.60	-4	10,222	-0.04%
2018/10/09	2	74.10	0	0.00	73.90	2	10,225	0.02%
2018/10/08	0	0.00	3	75.73	77.00	-3	10,214	-0.03%
2018/10/05	8	77.95	8	77.23	75.50	0	10,248	0.00%
2018/10/04	1	81.80	2	81.65	83.20	-1	10,302	-0.01%
2018/10/03	19	83.04	16	83.58	80.60	3	10,476	0.03%
2018/10/02	3	91.40	3	89.17	87.80	0	10,553	0.00%
2018/10/01	3	89.80	3	90.00	89.80	0	10,536	0.00%
2018/09/28	87	92.23	85	91.90	89.80	2	10,706	0.02%
2018/09/27	7	88.94	4	88.63	87.70	3	10,688	0.03%
2018/09/26	2	88.85	1	87.00	87.00	1	10,763	0.01%
2018/09/25	6	88.85	10	89.40	90.10	-4	10,814	-0.04%
2018/09/21	6	85.77	4	85.43	87.10	2	10,870	0.02%
2018/09/20	1	85.30	5	84.78	84.40	-4	10,978	-0.04%
2018/09/19	2	84.10	4	86.48	84.10	-2	11,146	-0.02%
2018/09/18	6	85.00	9	83.89	85.10	-3	11,141	-0.03%
2018/09/17	6	88.12	6.2	88.20	87.70	-0.2	11,068	0.00%
2018/09/14	5.2	85.82	5	85.80	88.40	0.2	11,037	0.00%
2018/09/13	11	89.30	11	88.55	82.50	0	10,923	0.00%
2018/09/12	31	89.45	31	89.47	88.90	0	10,862	0.00%
2018/09/11	15	94.44	6	96.10	89.10	9	10,730	0.08%
2018/09/10	7	101.29	6	100.50	99.00	1	10,501	0.01%
2018/09/07	5	103.80	5	103.60	103.50	0	10,436	0.00%
2018/09/06	0	0.00	2	103.00	107.00	-2	10,422	-0.02%
2018/09/05	9	105.67	1	108.50	103.50	8	10,416	0.08%
2018/09/04	4	111.00	5	110.70	110.00	-1	10,441	-0.01%
2018/09/03	12	111.92	10	112.20	109.50	2	10,495	0.02%
2018/08/31	5	112.00	4	113.13	113.50	1	10,709	0.01%
2018/08/30	3	118.17	2.2	120.59	119.00	0.8	10,743	0.01%
2018/08/29	3.2	114.98	9	116.28	120.00	-5.8	10,788	-0.05%
2018/08/28	22	116.70	12	117.42	115.00	10	10,951	0.09%
2018/08/27	5	115.20	4	115.25	116.00	1	10,990	0.01%
2018/08/24	8	112.69	9	111.94	113.00	-1	11,033	-0.01%
2018/08/23	11	116.41	7	115.57	114.50	4	11,185	0.04%
2018/08/22	2	115.00	4	115.13	116.00	-2	11,279	-0.02%
2018/08/21	8	117.75	5	117.20	114.50	3	11,317	0.03%
2018/08/20	28	111.55	40	112.99	115.50	-12	11,226	-0.11%
2018/08/17	12	108.83	10	110.55	105.00	2	11,376	0.02%
2018/08/16	13	108.31	12	108.58	110.50	1	11,402	0.01%
2018/08/15	6	107.75	6	107.33	109.00	0	11,320	0.00%
2018/08/14	13	109.65	5	112.40	111.50	8	11,342	0.07%
2018/08/13	8	121.31	11	115.55	113.50	-3	11,345	-0.03%
2018/08/10	10	131.50	8	128.69	126.00	2	11,420	0.02%
2018/08/09	4	125.75	5	125.90	129.00	-1	11,345	-0.01%
2018/08/08	17	127.47	19	128.24	126.00	-2	11,396	-0.02%
2018/08/07	3	125.50	8	126.06	125.00	-5	11,266	-0.04%
2018/08/06	5	121.90	10	122.05	128.00	-5	11,337	-0.04%
2018/08/03	9	126.78	8	126.19	122.50	1	11,207	0.01%
2018/08/02	11	122.86	10	121.75	127.00	1	10,984	0.01%
2018/08/01	34	139.97	32	140.33	123.00	2	10,537	0.02%
2018/07/31	17	131.79	42	130.90	136.50	-25	10,083	-0.25%
2018/07/30	15	125.47	11	125.41	124.50	4	9,853	0.04%
2018/07/27	5	133.70	7	133.57	131.50	-2	9,674	-0.02%
2018/07/26	47	133.32	45	133.62	131.00	2	9,492	0.02%
2018/07/25	25	135.82	12	136.21	134.50	13	9,336	0.14%
2018/07/24	143	131.67	158	131.62	132.00	-15	9,032	-0.17%	大買/大賣/
2018/07/23	15	125.73	21	125.31	133.00	-6	8,691	-0.07%
2018/07/20	79	117.52	90	117.79	121.00	-11	8,312	-0.13%
2018/07/19	54	108.29	31	107.69	110.00	23	8,035	0.29%
2018/07/18	11	101.73	7	103.00	100.00	4	7,940	0.05%
2018/07/17	10	105.55	4	105.38	104.00	6	7,919	0.08%
2018/07/16	4	107.63	2	107.75	105.50	2	7,930	0.03%
2018/07/12	5	114.10	7	113.00	112.50	-2	7,801	-0.03%
2018/07/11	11	111.27	8.2	111.87	110.50	2.8	7,706	0.04%
2018/07/10	43	109.34	46	109.42	110.50	-3	7,546	-0.04%
2018/07/09	2	101.50	3	99.67	100.50	-1	7,448	-0.01%
2018/07/06	33.2	105.43	31	102.47	102.50	2.2	7,620	0.03%
2018/07/05	30	105.37	30.2	106.05	97.00	-0.2	7,452	0.00%
2018/07/04	124.2	101.33	126	101.66	102.50	-1.8	7,272	-0.03%	大買/大賣/
2018/07/03	7	105.29	7	108.29	101.50	0	7,102	0.00%
2018/07/02	2	112.00	3	111.33	112.50	-1	6,998	-0.01%
2018/06/29	1	109.50	2	106.75	108.50	-1	6,864	-0.01%
2018/06/28	12	111.96	1	108.00	107.50	11	6,672	0.16%
2018/06/25	1	116.00	2	117.50	120.00	-1	6,484	-0.02%
2018/06/22	1	126.50	0	0.00	121.50	1	6,450	0.02%
2018/06/21	4	134.88	3	139.50	134.50	1	6,383	0.02%
2018/06/20	9	130.00	9	130.50	142.00	0	6,308	0.00%
2018/06/19	2	142.75	2	139.50	143.00	0	6,265	0.00%
2018/06/15	1	145.50	3	162.83	144.50	-2	6,276	-0.03%
2018/06/14	1	157.00	0	0.00	160.50	1	6,241	0.02%
2018/06/13	0	0.00	9	160.11	159.00	-9	6,194	-0.15%
2018/06/12	21	163.67	8	161.81	168.00	13	6,126	0.21%
2018/06/11	53	152.27	56	153.13	153.00	-3	5,982	-0.05%
2018/06/08	36	151.50	34	152.65	152.50	2	5,828	0.03%
2018/06/07	14	138.68	16	138.00	141.00	-2	5,542	-0.04%
2018/06/06	6	131.08	22	133.59	134.50	-16	5,367	-0.30%
2018/06/05	29	129.33	7	126.43	123.50	22	5,239	0.42%
2018/06/04	19	122.66	24	122.06	125.00	-5	5,009	-0.10%
2018/06/01	9	116.33	11	115.36	114.00	-2	4,878	-0.04%
2018/05/31	35	125.09	42	123.62	115.00	-7	4,758	-0.15%
2018/05/30	37	113.58	37	113.70	115.50	0	4,525	0.00%
2018/05/29	32	110.89	33	110.33	105.00	-1	4,326	-0.02%
2018/05/28	34	105.40	35	106.86	108.50	-1	4,203	-0.02%
2018/05/25	146	102.79	190	102.98	102.00	-44	4,126	-1.07%	大買/大賣/
2018/05/24	101	98.07	78	96.22	98.10	23	3,815	0.60%	大買/
2018/05/23	8	89.14	9	88.68	89.20	-1	3,716	-0.03%
2018/05/22	10	90.88	5	89.04	90.90	5	3,664	0.14%
2018/05/21	22	89.22	10	88.32	89.50	12	3,557	0.34%
2018/05/18	29	85.60	31	85.46	86.50	-2	3,371	-0.06%
2018/05/17	32	80.77	52	81.54	78.70	-20	3,142	-0.64%
2018/05/16	107	76.50	76	75.90	76.50	31	2,915	1.06%	大買/
2018/05/15	3	72.00	10	70.90	69.60	-7	2,781	-0.25%
2018/05/14	5	69.28	5	70.10	71.00	0	2,777	0.00%
2018/05/11	2	64.40	5	63.28	65.10	-3	2,619	-0.11%
2018/05/10	0	0.00	5	59.98	59.20	-5	2,569	-0.19%
2018/05/09	4	59.40	0	0.00	59.00	4	2,681	0.15%
2018/05/04	0	0.00	6	58.30	57.90	-6	2,984	-0.20%
2018/05/03	0	0.00	0.2	57.70	58.00	-0.2	3,096	-0.01%
2018/04/30	0	0.00	8	58.68	59.50	-8	3,473	-0.23%
2018/04/27	2.2	59.33	0	0.00	59.90	2.2	3,483	0.06%
2018/04/26	0	0.00	9.2	59.97	58.10	-9.2	3,536	-0.26%
2018/04/25	0.2	63.30	0	0.00	62.70	0.2	3,494	0.00%
2018/04/23	1	62.70	0	0.00	62.60	1	3,429	0.03%
2018/04/20	2	67.90	3.2	68.06	65.50	-1.2	3,379	-0.03%
2018/04/19	0.2	66.60	1	66.00	66.00	-0.8	3,301	-0.03%
2018/04/18	6	64.55	1	63.70	64.60	5	3,285	0.15%
2018/04/17	12	68.11	3	68.60	65.20	9	3,240	0.28%
2018/04/16	0	0.00	3.2	69.01	68.30	-3.2	3,167	-0.10%
2018/04/13	14.2	67.49	4	68.85	68.80	10.2	3,051	0.33%
2018/04/12	26	68.43	6	69.02	67.60	20	2,929	0.68%
2018/04/02	3	61.37	0	0.00	61.30	3	2,645	0.11%
2018/03/29	6	63.95	5	65.38	61.40	1	2,640	0.04%
2018/03/28	3	63.80	3	62.60	62.60	0	2,574	0.00%
2018/03/26	2	59.90	2	59.85	60.60	0	2,532	0.00%
2018/03/23	1	59.50	1	59.80	59.60	0	2,529	0.00%
2018/03/22	0	0.00	1	61.80	61.20	-1	2,518	-0.04%
2018/03/21	4	63.18	5	63.44	62.30	-1	2,510	-0.04%
2018/03/20	1	60.90	1	60.10	60.10	0	2,465	0.00%
2018/03/16	0	0.00	0.2	62.00	62.00	-0.2	2,504	-0.01%
2018/03/15	12	62.98	10	62.84	62.10	2	2,538	0.08%
2018/03/14	0	0.00	1	60.80	60.80	-1	2,508	-0.04%
2018/03/13	1	62.50	0	0.00	61.40	1	2,564	0.04%
2018/03/09	5.2	61.77	5	61.44	60.80	0.2	2,616	0.01%
2018/03/08	3	59.83	0	0.00	59.60	3	2,596	0.12%
2018/03/07	0	0.00	2	59.00	59.60	-2	2,601	-0.08%
2018/03/05	3	61.40	2	59.90	59.90	1	2,616	0.04%
2018/03/02	3	62.50	2	62.10	62.10	1	2,612	0.04%
2018/03/01	4	63.00	2.1	63.73	63.10	1.9	2,609	0.07%
2018/02/27	5	64.44	13	65.05	63.90	-8	2,604	-0.31%
2018/02/26	4	59.93	6	60.37	61.00	-2	2,528	-0.08%
2018/02/23	3.1	61.73	1	61.80	60.10	2.1	2,537	0.08%
2018/02/22	3	59.73	3	59.93	59.80	0	2,603	0.00%
2018/02/21	0	0.00	2	59.95	60.00	-2	2,648	-0.08%
2018/02/09	0	0.00	5	54.34	57.00	-5	2,874	-0.17%
2018/02/08	1	58.80	2	56.55	56.10	-1	2,860	-0.03%
2018/02/07	1	60.80	0	0.00	58.90	1	2,849	0.04%
2018/02/06	1	59.00	1	60.60	56.20	0	2,850	0.00%
2018/02/01	7	67.19	6	66.17	65.20	1	2,905	0.03%
2018/01/31	2	64.25	0	0.00	64.00	2	2,831	0.07%
2018/01/30	0	0.00	1	63.90	63.90	-1	2,848	-0.04%
2018/01/29	24	67.08	46	67.00	65.00	-22	2,815	-0.78%
2018/01/26	16	63.33	5.1	63.32	63.00	10.9	2,670	0.41%
2018/01/25	5	61.92	6	62.60	62.50	-1	2,600	-0.04%
2018/01/24	39	57.95	48	58.55	58.80	-9	2,372	-0.38%
2018/01/22	0	0.00	1	52.90	55.70	-1	2,337	-0.04%
2018/01/18	1	50.50	3	50.50	50.30	-2	2,351	-0.09%
2018/01/16	5	49.90	0	0.00	49.90	5	2,414	0.21%
2018/01/12	0.1	50.50	1	51.20	50.30	-0.9	2,472	-0.04%
2018/01/09	4	50.30	0	0.00	50.20	4	2,599	0.15%
2018/01/05	3	51.80	2.1	52.00	52.00	0.9	2,775	0.03%
2018/01/04	1.1	51.85	8	52.29	52.40	-6.9	2,828	-0.25%
2018/01/03	1	52.00	0.1	50.30	50.60	0.9	2,832	0.03%
2018/01/02	0.1	52.60	0	0.00	51.10	0.1	2,852	0.00%