揚明光 (3504)-國票-安和券商分點個股進出

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
56.1
漲跌
▼0.2
漲幅
-0.36%
成交量
150張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚明光 (3504)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/12/03	0	55.80	0	0.00	56.10	0	228	0.00%
2024/12/02	1	56.30	0	0.00	56.30	1	228	0.44%
2024/11/29	0	56.10	0	0.00	56.10	0	229	0.00%
2024/11/28	0	56.30	0	0.00	56.30	0	230	0.00%
2024/11/27	0	59.20	1	58.90	58.30	-1	233	-0.43%
2024/11/26	0	58.50	0	0.00	59.30	0	230	0.00%
2024/11/25	0	57.70	0	0.00	58.90	0	228	0.00%
2024/11/22	0	57.50	0	0.00	56.80	0	231	0.00%
2024/11/21	1	56.50	0	0.00	56.90	1	232	0.43%
2024/11/20	0	56.70	1	56.60	56.20	-1	232	-0.43%
2024/11/19	1	57.10	0	0.00	57.00	1	232	0.43%
2024/11/18	0	58.50	1	58.50	57.20	-1	233	-0.43%
2024/11/15	0	60.30	0	0.00	59.70	0	232	0.00%
2024/11/14	0	60.20	0	0.00	59.50	0	232	0.00%
2024/11/13	0	61.00	0	0.00	61.20	0	231	0.00%
2024/11/12	0	60.90	1	60.90	60.50	-1	231	-0.43%
2024/11/11	0	61.00	0	0.00	61.60	0	231	0.00%
2024/11/08	0	60.50	1	60.30	60.70	-1	229	-0.43%
2024/11/07	0	61.40	0	0.00	62.30	0	223	0.00%
2024/11/06	1	60.60	0	0.00	60.50	1	212	0.47%
2024/11/05	0	58.80	0	0.00	59.10	0	203	0.00%
2024/11/04	0	58.30	0	0.00	57.70	0	212	0.00%
2024/11/01	0	55.20	0	0.00	56.60	0	217	0.00%
2024/10/30	0	55.80	0	0.00	55.50	0	222	0.00%
2024/10/29	0	55.90	1	55.90	56.00	-1	223	-0.45%
2024/10/28	0	56.70	0	0.00	56.90	0	222	0.00%
2024/09/26	1	54.60	0	0.00	53.50	1	301	0.33%
2024/09/05	2	55.60	0	0.00	54.60	2	458	0.44%
2024/09/04	0	0.00	1	55.10	55.00	-1	463	-0.22%
2024/08/29	5	59.46	5	59.20	59.20	0	483	0.00%
2024/08/23	0	0.00	1	56.10	56.80	-1	518	-0.19%
2024/08/02	0	0.00	50	55.49	55.00	-50	534	-9.36%
2024/08/01	0	0.00	10	56.70	56.70	-10	531	-1.88%
2024/07/30	1	55.20	0	0.00	55.20	1	532	0.19%
2024/07/29	0	0.00	16	54.13	54.00	-16	529	-3.02%
2024/07/22	0	0.00	5	55.90	55.80	-5	532	-0.94%
2024/07/09	0	0.00	1	61.30	61.30	-1	510	-0.20%
2024/06/28	0	0.00	2	64.00	63.80	-2	504	-0.40%
2024/06/27	5	63.02	0	0.00	63.00	5	500	1.00%
2024/06/26	3	64.50	3	64.57	63.50	0	495	0.00%
2024/06/25	18	63.80	1	63.20	64.10	17	473	3.59%
2024/06/24	0	0.00	3	62.87	62.40	-3	457	-0.66%
2024/06/21	53	62.67	0	0.00	62.40	53	442	11.99%
2024/06/20	2	59.40	0	0.00	59.20	2	416	0.48%
2024/06/07	2	59.10	2	59.00	59.00	0	426	0.00%
2024/06/04	0	0.00	1	58.50	58.30	-1	427	-0.23%
2024/05/30	2	59.70	1	60.20	59.70	1	439	0.23%
2024/03/13	0	0.00	1	59.50	59.50	-1	1,526	-0.07%
2024/03/07	0	0.00	1	64.20	63.00	-1	1,516	-0.07%
2024/03/06	0	0.00	1	65.10	64.50	-1	1,513	-0.07%
2024/03/01	0	0.00	1	65.70	65.70	-1	1,513	-0.07%
2024/02/27	0	0.00	3	65.07	64.90	-3	1,520	-0.20%
2024/02/26	1	63.50	0	0.00	65.20	1	1,537	0.07%
2024/02/23	0	0.00	3	69.40	69.60	-3	1,528	-0.20%
2024/02/22	1	71.50	0	0.00	71.40	1	1,620	0.06%
2024/02/21	5	72.06	1	71.80	71.80	4	1,641	0.24%
2024/02/20	3	73.40	0	0.00	71.50	3	1,634	0.18%
2024/02/19	5	75.00	1	74.10	74.00	4	1,602	0.25%
2024/02/05	0	0.00	1	70.40	70.40	-1	1,469	-0.07%
2024/02/02	0	0.00	3	71.20	71.90	-3	1,443	-0.21%
2024/02/01	3	69.93	2	68.70	68.70	1	1,398	0.07%
2024/01/31	2	68.80	1	69.80	69.80	1	1,390	0.07%
2024/01/30	1	70.00	0	0.00	69.30	1	1,377	0.07%
2024/01/26	3	69.30	2	69.35	69.90	1	1,349	0.07%
2024/01/25	2	70.35	0	0.00	69.90	2	1,325	0.15%
2024/01/24	0	0.00	1	74.20	71.90	-1	1,281	-0.08%
2024/01/23	3	71.10	2	72.00	70.80	1	1,095	0.09%
2024/01/19	1	65.00	0	0.00	66.70	1	945	0.11%
2024/01/16	1	65.70	1	65.50	65.50	0	933	0.00%
2024/01/04	0	0.00	8	67.28	66.50	-8	897	-0.89%
2024/01/02	1	70.60	2	69.90	68.70	-1	869	-0.11%
2023/12/27	1	68.80	3	68.00	68.20	-2	772	-0.26%
2023/12/18	0	0.00	1	63.50	64.00	-1	712	-0.14%
2023/12/14	1	68.40	0	0.00	66.90	1	690	0.14%
2023/12/13	9	66.87	1	67.00	66.70	8	650	1.23%
2023/12/08	1	65.50	0	0.00	65.60	1	594	0.17%
2023/12/06	1	66.10	0	0.00	65.80	1	594	0.17%
2023/12/01	1	66.60	0	0.00	67.00	1	594	0.17%
2023/11/28	1	66.60	0	0.00	67.10	1	610	0.16%
2023/11/22	5	69.30	2	68.80	68.80	3	570	0.53%
2023/11/21	7	70.64	6	67.58	68.70	1	526	0.19%
2023/11/20	0	0.00	1	67.30	68.40	-1	416	-0.24%
2023/11/17	3	61.50	0	0.00	62.20	3	381	0.79%
2023/10/25	1	58.60	0	0.00	58.50	1	434	0.23%
2023/10/05	0	0.00	1	63.00	63.00	-1	548	-0.18%
2023/09/20	0	0.00	1	64.50	64.20	-1	708	-0.14%
2023/09/18	1	65.30	0	0.00	64.70	1	727	0.14%
2023/09/11	0	0.00	1	64.50	62.60	-1	751	-0.13%
2023/08/29	0	0.00	1	61.10	61.10	-1	933	-0.11%
2023/08/25	0	0.00	1	61.50	61.20	-1	1,010	-0.10%
2023/08/24	0	0.00	1	61.60	61.60	-1	1,041	-0.10%
2023/08/04	0	0.00	13	66.80	67.80	-13	1,150	-1.13%
2023/08/02	1	66.70	0	0.00	66.50	1	1,150	0.09%
2023/07/31	0	0.00	1	66.80	67.70	-1	1,139	-0.09%
2023/07/26	1	69.70	0	0.00	69.50	1	1,122	0.09%
2023/07/20	2	74.25	0	0.00	74.30	2	1,125	0.18%
2023/07/18	9	75.94	0	0.00	75.10	9	1,135	0.79%
2023/07/17	2	74.10	0	0.00	74.50	2	1,133	0.18%
2023/07/13	1	75.10	0	0.00	74.70	1	1,154	0.09%
2023/07/11	0	0.00	3	77.20	77.30	-3	1,173	-0.26%
2023/07/10	1	80.90	1	77.60	78.10	0	1,163	0.00%
2023/07/06	0	0.00	3	79.97	79.20	-3	1,093	-0.27%
2023/06/27	1	77.10	0	0.00	77.20	1	1,112	0.09%
2023/06/26	1	78.50	0	0.00	78.20	1	1,106	0.09%
2023/06/14	2	79.80	0	0.00	79.50	2	1,091	0.18%
2023/06/13	5	82.40	0	0.00	80.30	5	1,089	0.46%
2023/06/12	1	80.10	0	0.00	80.10	1	1,088	0.09%
2023/06/09	2	82.55	0	0.00	81.10	2	1,089	0.18%
2023/06/08	1	81.10	1	81.00	80.10	0	1,089	0.00%
2023/06/06	2	81.50	2	82.00	81.30	0	1,112	0.00%
2023/06/05	1	89.40	0	0.00	87.00	1	1,069	0.09%
2023/06/01	10	87.08	12	86.77	86.20	-2	1,218	-0.16%
2023/05/30	2	83.60	1	84.10	84.00	1	1,189	0.08%
2023/05/29	1	82.90	2	81.25	81.70	-1	1,164	-0.09%
2023/05/25	0	0.00	2	80.75	80.30	-2	1,152	-0.17%
2023/05/24	0	0.00	1	81.90	81.10	-1	1,171	-0.09%
2023/05/19	0	0.00	2	80.95	79.90	-2	1,227	-0.16%
2023/05/17	6	80.62	8	81.60	80.80	-2	1,215	-0.16%
2023/05/16	1	76.80	1	77.10	76.30	0	1,164	0.00%
2023/05/10	0	0.00	4	75.93	76.20	-4	1,183	-0.34%
2023/05/09	0	0.00	3	75.03	75.00	-3	1,197	-0.25%
2023/05/08	0	0.00	1	78.00	77.00	-1	1,204	-0.08%
2023/05/03	0	0.00	1	76.80	76.60	-1	1,352	-0.07%
2023/04/28	1	76.00	0	0.00	76.60	1	1,393	0.07%
2023/04/26	0	0.00	1	75.20	74.90	-1	1,388	-0.07%
2023/04/25	1	77.20	0	0.00	76.00	1	1,389	0.07%
2023/04/24	1	81.00	1	79.10	79.40	0	1,378	0.00%
2023/04/20	1	81.30	5	81.90	80.60	-4	1,366	-0.29%
2023/04/19	5	84.56	0	0.00	84.00	5	1,354	0.37%
2023/04/18	4	87.35	0	0.00	86.70	4	1,349	0.30%
2023/04/17	5	89.90	1	89.70	89.60	4	1,377	0.29%
2023/04/11	1	88.40	0	0.00	87.60	1	1,387	0.07%
2023/04/10	1	89.70	1	89.60	89.40	0	1,386	0.00%
2023/03/31	0	0.00	1	89.30	87.90	-1	1,377	-0.07%
2023/03/30	2	88.60	2	89.30	88.30	0	1,374	0.00%
2023/03/28	0	0.00	3	85.40	85.20	-3	1,360	-0.22%
2023/03/23	0	0.00	1	87.90	87.50	-1	1,404	-0.07%
2023/03/22	0	0.00	7	87.11	86.80	-7	1,414	-0.49%
2023/03/20	1	85.10	0	0.00	85.50	1	1,440	0.07%
2023/03/17	2	84.85	0	0.00	84.50	2	1,456	0.14%
2023/03/16	11	85.62	1	85.60	84.40	10	1,473	0.68%
2023/03/13	0	0.00	2	83.20	86.80	-2	1,539	-0.13%
2023/03/08	0	0.00	2	89.70	89.20	-2	1,787	-0.11%
2023/03/07	4	91.63	2	92.10	90.70	2	1,786	0.11%
2023/03/06	9	90.50	10	91.45	91.40	-1	1,701	-0.06%
2023/03/03	3	85.50	3	86.63	85.80	0	1,584	0.00%
2023/02/24	0	0.00	1	83.10	83.10	-1	1,720	-0.06%
2023/02/23	1	84.40	0	0.00	84.40	1	1,735	0.06%
2023/02/07	0	0.00	5	88.04	87.40	-5	2,721	-0.18%
2023/02/06	1	88.10	1	88.80	88.50	0	2,786	0.00%
2023/02/03	4	88.73	8	89.28	88.30	-4	2,800	-0.14%
2023/02/02	20	90.66	11	90.42	89.90	9	2,833	0.32%
2023/01/31	0	0.00	5	86.20	85.70	-5	2,754	-0.18%
2023/01/09	5	85.40	0	0.00	83.20	5	2,845	0.18%
2023/01/05	2	82.95	3	84.37	83.50	-1	2,894	-0.03%
2023/01/04	0	0.00	5	80.26	81.70	-5	2,893	-0.17%
2023/01/03	5	78.26	0	0.00	78.50	5	2,890	0.17%
2022/12/28	1	76.70	0	0.00	75.90	1	2,974	0.03%
2022/12/23	1	76.00	0	0.00	77.80	1	3,081	0.03%
2022/12/13	0	0.00	1	84.10	82.30	-1	3,591	-0.03%
2022/12/05	10	94.30	10	93.50	92.40	0	4,155	0.00%
2022/12/02	0	0.00	13	94.12	93.50	-13	4,317	-0.30%
2022/12/01	2	93.20	6	94.67	92.70	-4	4,479	-0.09%
2022/11/30	12	94.31	148	93.36	93.20	-136	5,041	-2.70%	大賣/鉅額交易
2022/11/29	0	0.00	44	90.32	91.40	-44	5,082	-0.87%
2022/11/28	0	0.00	16	90.81	90.70	-16	5,776	-0.28%
2022/11/24	2	91.00	3	91.67	90.30	-1	6,369	-0.02%
2022/11/23	154	90.03	275	92.39	89.60	-121	6,451	-1.88%	大買/大賣/鉅額交易
2022/11/22	1	91.00	11	91.41	90.00	-10	6,420	-0.16%
2022/11/21	0	0.00	8	93.00	90.70	-8	6,462	-0.12%
2022/11/18	10	92.07	67	93.10	92.70	-57	6,472	-0.88%
2022/11/17	184	93.55	100.6	93.33	93.40	83.5	6,465	1.29%	大買/
2022/11/16	5	89.62	6	90.55	90.80	-1	6,363	-0.02%
2022/11/15	7	92.89	8	93.28	91.10	-1	6,365	-0.02%
2022/11/14	4	90.45	20	93.12	93.40	-16	6,388	-0.25%
2022/11/11	0	0.00	2	94.10	90.10	-2	6,465	-0.03%
2022/11/10	152	92.35	6	92.37	90.30	146	6,599	2.21%	大買/鉅額交易
2022/11/09	31	86.33	6	87.12	87.30	25	6,549	0.38%
2022/11/08	34	85.11	7	87.67	84.20	27	6,632	0.41%
2022/11/07	0	0.00	2	83.70	83.60	-2	6,695	-0.03%
2022/11/04	9	83.64	9	83.74	84.00	0	6,960	0.00%
2022/11/03	135	82.79	11	84.03	83.60	124	7,148	1.73%	大買/鉅額交易
2022/11/02	0	0.00	3	76.50	79.60	-3	7,138	-0.04%
2022/11/01	0	0.00	30	75.11	75.60	-30	7,246	-0.41%
2022/10/31	32	74.96	0	0.00	74.30	32	7,570	0.42%
2022/10/27	0	0.00	2	72.45	73.40	-2	8,544	-0.02%
2022/10/14	3	77.00	3	78.50	77.30	0	10,055	0.00%
2022/10/13	1	74.00	4	74.10	74.30	-3	10,176	-0.03%
2022/10/12	1	78.40	3	78.50	79.00	-2	10,400	-0.02%
2022/10/11	0	0.00	3	79.07	79.40	-3	10,525	-0.03%
2022/10/07	0	0.00	5	87.84	86.00	-5	10,988	-0.05%
2022/10/05	0	0.00	2	90.60	87.20	-2	11,760	-0.02%
2022/10/04	2	88.00	1	88.50	88.60	1	11,954	0.01%
2022/10/03	7	86.14	6	85.92	85.30	1	12,371	0.01%
2022/09/30	9	84.86	9	85.57	86.70	0	12,701	0.00%
2022/09/29	9	88.68	3	85.57	85.70	6	12,801	0.05%
2022/09/28	32	88.57	31	88.53	86.80	1	12,842	0.01%
2022/09/27	8	92.93	10	93.59	93.50	-2	12,884	-0.02%
2022/09/26	34	97.62	34	94.44	93.00	0	12,863	0.00%
2022/09/23	12	106.04	15	103.90	101.00	-3	12,819	-0.02%
2022/09/22	10	104.00	10	105.50	107.00	0	12,765	0.00%
2022/09/21	15	104.50	1	103.50	105.50	14	12,741	0.11%
2022/09/20	1	102.50	1	104.50	103.00	0	12,779	0.00%
2022/09/19	1	103.00	9	102.67	102.00	-8	12,889	-0.06%
2022/09/16	4	105.00	5	103.70	105.00	-1	12,902	-0.01%
2022/09/15	8	108.19	10	106.00	104.00	-2	12,852	-0.02%
2022/09/14	16	102.50	0	0.00	107.00	16	12,746	0.13%
2022/09/13	2	106.50	4	107.13	104.00	-2	12,603	-0.02%
2022/09/12	15	106.77	13	105.92	107.00	2	12,537	0.02%
2022/09/08	2	107.00	2	106.75	103.00	0	12,372	0.00%
2022/09/07	16	105.91	16	105.41	104.50	0	12,251	0.00%
2022/09/06	40	112.86	52	112.73	106.50	-12	12,153	-0.10%
2022/09/05	27	110.81	26	110.33	109.00	1	11,556	0.01%
2022/09/02	47	114.16	94	114.04	114.00	-47	11,627	-0.40%
2022/09/01	115	105.96	72	106.60	110.50	43	10,967	0.39%	大買/
2022/08/31	17	101.94	15	101.70	100.50	2	10,677	0.02%
2022/08/30	32	95.73	54	96.13	98.60	-22	10,344	-0.21%
2022/08/29	0	0.00	4	89.45	89.70	-4	10,179	-0.04%
2022/08/26	14	94.26	8	93.19	94.60	6	10,138	0.06%
2022/08/25	8	93.84	10	93.30	92.50	-2	10,067	-0.02%
2022/08/23	1	92.50	14	92.78	92.30	-13	9,988	-0.13%
2022/08/22	15	96.63	14	97.16	95.10	1	9,894	0.01%
2022/08/19	18	101.86	6	101.58	99.50	12	9,808	0.12%
2022/08/18	30	100.61	7	101.79	100.00	23	9,686	0.24%
2022/08/17	22	102.34	12	100.88	102.50	10	9,540	0.10%
2022/08/16	5	98.36	5	99.46	97.70	0	9,312	0.00%
2022/08/15	9	96.54	9	96.53	98.40	0	9,172	0.00%
2022/08/12	17	98.28	15	98.30	97.70	2	9,051	0.02%
2022/08/11	14	102.01	115	102.05	99.70	-101	8,925	-1.13%	大賣/鉅額交易
2022/08/10	111	101.03	73	100.32	99.00	38	8,635	0.44%	大買/
2022/08/09	4	97.00	38	97.11	97.00	-34	8,374	-0.41%
2022/08/08	98	96.90	4	99.50	98.00	94	8,262	1.14%
2022/08/05	32	100.97	35	101.20	100.00	-3	8,076	-0.04%
2022/08/04	23	98.68	20	97.92	100.50	3	7,732	0.04%
2022/08/03	17	97.65	14	97.16	96.50	3	7,113	0.04%
2022/08/02	8	93.51	6	92.60	93.00	2	6,686	0.03%
2022/08/01	7.3	93.23	5	94.08	93.20	2.3	6,616	0.03%
2022/07/29	8	94.00	6	92.90	94.00	2	6,544	0.03%
2022/07/28	15	91.16	48	91.45	91.90	-33	6,424	-0.51%
2022/07/27	15.3	91.86	21	89.14	92.00	-5.8	6,259	-0.09%
2022/07/26	8	90.48	45	92.52	87.20	-37	6,006	-0.62%
2022/07/25	62	96.32	36	96.23	96.80	26	5,768	0.45%
2022/07/22	71	98.20	73	98.91	95.50	-2	5,647	-0.04%
2022/07/21	87	95.49	82	94.85	95.80	5	5,257	0.10%
2022/07/20	7	94.26	10	95.81	94.20	-3	5,045	-0.06%
2022/07/19	26	95.57	24	94.80	94.80	2	4,900	0.04%
2022/07/18	51	94.97	25	94.63	94.80	26	4,647	0.56%
2022/07/15	139	96.40	105	96.33	96.20	34	4,480	0.76%	大買/大賣/
2022/07/14	270	93.86	309	94.41	94.20	-39	3,982	-0.98%	大買/大賣/
2022/07/13	5	92.40	8	88.19	92.70	-3	3,320	-0.09%
2022/07/12	52	87.68	139	87.66	84.30	-87	3,159	-2.75%	大賣/
2022/07/11	146	87.81	69	88.04	87.90	77	2,919	2.64%	大買/
2022/07/08	29	84.02	17	84.75	86.30	12	2,462	0.49%
2022/07/07	1	75.00	3	74.63	78.50	-2	2,105	-0.09%
2022/07/06	1	74.30	1	73.50	71.40	0	1,957	0.00%
2022/07/05	8	74.25	7	73.70	74.40	1	1,861	0.05%
2022/07/04	3	69.80	4	70.00	70.60	-1	1,707	-0.06%
2022/07/01	4	70.35	3	70.37	68.40	1	1,676	0.06%
2022/06/30	1	68.60	0	0.00	68.70	1	1,610	0.06%
2022/06/29	10	72.24	2	72.20	72.40	8	1,578	0.51%
2022/06/28	4	72.50	28	74.49	74.40	-24	1,526	-1.57%
2022/06/27	50	72.43	35	72.52	73.50	15	1,437	1.04%
2022/06/24	4	66.40	4	67.37	68.00	0	1,286	0.00%
2022/06/23	0	0.00	2	62.40	62.40	-2	1,226	-0.16%
2022/06/22	3	61.43	1	60.90	60.70	2	1,259	0.16%
2022/06/17	1	64.20	0	0.00	64.20	1	1,238	0.08%
2022/06/16	1	69.10	1	71.30	67.80	0	1,211	0.00%
2022/06/15	1	71.60	2	71.50	70.70	-1	1,146	-0.09%
2022/06/14	2	70.25	0	0.00	68.90	2	1,031	0.19%
2022/06/13	77	71.84	79	71.94	71.50	-2	996	-0.20%
2022/06/10	17	69.50	16	70.61	71.90	1	727	0.14%
2022/06/09	0	0.00	1	65.50	65.40	-1	675	-0.15%
2022/06/08	3	67.30	2	67.65	65.60	1	678	0.15%
2022/06/06	1	66.20	1	67.20	65.80	0	676	0.00%
2022/05/20	1	63.10	1	63.80	63.20	0	858	0.00%
2022/05/19	0	0.00	1	61.50	62.50	-1	868	-0.12%
2022/05/17	2	62.90	0	0.00	62.70	2	896	0.22%
2022/05/13	0	0.00	1	61.80	62.00	-1	914	-0.11%
2022/05/09	0	0.00	1	62.00	60.70	-1	945	-0.11%
2022/05/06	1	65.00	0	0.00	64.90	1	948	0.11%
2022/04/29	1	68.40	0	0.00	64.90	1	1,022	0.10%
2022/04/08	0	0.00	1	75.10	75.60	-1	1,263	-0.08%
2022/03/31	1	78.50	0	0.00	78.50	1	1,288	0.08%
2022/03/28	1	76.60	1	76.90	77.30	0	1,356	0.00%
2022/03/25	2	80.10	0	0.00	78.00	2	1,391	0.14%
2022/03/24	0	0.00	2	80.80	82.70	-2	1,356	-0.15%
2022/03/17	0	0.00	1	79.70	79.90	-1	1,480	-0.07%
2022/03/14	1	79.50	1	80.60	79.00	0	1,577	0.00%
2022/03/11	1	79.40	0	0.00	79.10	1	1,615	0.06%
2022/03/10	0	0.00	3	79.70	80.40	-3	1,664	-0.18%
2022/03/08	2	78.45	2	79.30	77.30	0	1,833	0.00%
2022/03/04	1	86.10	0	0.00	84.20	1	1,873	0.05%
2022/03/03	12	88.41	11	88.15	87.60	1	1,934	0.05%
2022/03/02	2	83.90	2	84.70	84.50	0	1,948	0.00%
2022/02/17	3	92.57	0	0.00	90.90	3	3,156	0.10%
2022/02/16	2	93.05	2	93.75	93.60	0	3,318	0.00%
2022/02/15	1	93.10	1	93.90	92.00	0	3,469	0.00%
2022/02/14	0	0.00	2	92.35	91.10	-2	3,562	-0.06%
2022/02/11	2	95.70	2	96.15	95.80	0	3,652	0.00%
2022/02/10	1	94.90	0	0.00	94.50	1	3,891	0.03%
2022/02/08	1	95.60	1	96.60	96.00	0	4,047	0.00%
2022/01/21	0	0.00	2	96.40	95.70	-2	5,398	-0.04%
2022/01/20	2	99.15	1	99.10	98.70	1	5,701	0.02%
2022/01/19	2	100.75	0	0.00	99.70	2	5,925	0.03%
2022/01/18	1	101.50	2	103.25	103.50	-1	6,456	-0.02%
2022/01/17	3	99.23	6	100.92	101.00	-3	6,966	-0.04%
2022/01/14	6	99.17	5	98.84	99.30	1	7,533	0.01%
2022/01/13	0	0.00	6	101.78	103.50	-6	7,850	-0.08%
2022/01/11	1	107.00	0	0.00	104.00	1	8,238	0.01%
2022/01/10	1	107.00	2	108.25	109.00	-1	8,304	-0.01%
2022/01/05	3	114.67	0	0.00	113.50	3	9,297	0.03%
2022/01/04	1	118.00	1	119.00	117.50	0	9,544	0.00%
2022/01/03	0	0.00	1	119.00	119.50	-1	9,710	-0.01%
2021/12/30	2	118.25	0	0.00	117.50	2	9,742	0.02%
2021/12/29	5	120.00	5	120.00	120.00	0	9,768	0.00%
2021/12/24	1	119.00	1	119.50	119.00	0	9,939	0.00%
2021/12/23	3	122.00	0	0.00	120.50	3	10,006	0.03%
2021/12/22	0	0.00	1	123.50	123.00	-1	10,098	-0.01%
2021/12/21	1	118.50	0	0.00	118.00	1	10,331	0.01%
2021/12/17	0	0.00	2	120.50	119.50	-2	10,469	-0.02%
2021/12/16	6	122.08	0	0.00	122.00	6	10,644	0.06%
2021/12/15	0	0.00	1	119.00	120.00	-1	10,704	-0.01%
2021/12/14	1	117.00	20	117.25	114.50	-19	10,686	-0.18%
2021/12/09	74	131.32	70	130.09	127.00	4	10,708	0.04%
2021/12/08	1	126.50	0	0.00	128.00	1	10,699	0.01%
2021/12/07	1	124.50	1	131.00	124.50	0	10,757	0.00%
2021/12/06	3	128.50	3	130.00	129.00	0	10,831	0.00%
2021/12/03	8	129.38	7	131.50	129.00	1	10,841	0.01%
2021/12/02	0	0.00	2	125.00	123.00	-2	10,842	-0.02%
2021/12/01	2	125.50	7	123.14	125.50	-5	10,958	-0.05%
2021/11/30	0	0.00	1	124.50	124.50	-1	11,025	-0.01%
2021/11/29	3	121.17	25	118.24	120.50	-22	11,128	-0.20%
2021/11/26	21	120.50	4	127.50	120.50	17	11,412	0.15%
2021/11/25	19	130.68	21	130.10	127.00	-2	11,529	-0.02%
2021/11/24	4	127.38	4	132.25	127.00	0	11,797	0.00%
2021/11/23	30	136.17	32.3	135.23	131.50	-2.3	11,998	-0.02%
2021/11/22	5	137.60	26	140.62	136.50	-21	12,312	-0.17%
2021/11/19	35	151.34	8	144.19	140.00	27	12,403	0.22%
2021/11/18	19	145.45	18	143.67	140.50	1	12,142	0.01%
2021/11/17	3	146.00	12	145.33	146.00	-9	11,811	-0.08%
2021/11/16	1	135.50	20	137.25	133.00	-19	11,601	-0.16%
2021/11/15	26	140.02	19	138.87	136.50	7	11,555	0.06%
2021/11/12	22	135.66	12	134.88	135.50	10	11,433	0.09%
2021/11/11	171	132.30	231	132.59	130.00	-60	11,328	-0.53%	大買/大賣/
2021/11/10	79	134.30	20	133.68	133.50	59	11,322	0.52%
2021/11/09	77	135.94	85	136.93	131.50	-8	11,337	-0.07%
2021/11/08	18	134.67	8	134.19	133.00	10	11,167	0.09%
2021/11/05	49	133.32	48	133.13	132.00	1	11,161	0.01%
2021/11/04	9.3	132.33	3	136.50	131.50	6.3	11,251	0.06%
2021/11/03	24	131.50	40	134.45	134.50	-16	11,166	-0.14%
2021/11/02	221	140.68	221.1	143.14	136.00	-0.1	11,109	0.00%	大買/大賣/
2021/11/01	313.1	140.04	285	139.95	144.00	28.1	10,651	0.26%	大買/大賣/
2021/10/29	84	135.04	65	133.18	131.00	19	10,290	0.18%
2021/10/28	23	134.26	60	136.26	130.00	-37	10,005	-0.37%
2021/10/27	28	137.61	25	137.34	134.50	3	9,699	0.03%
2021/10/26	281	138.50	271	138.25	134.50	10	9,469	0.11%	大買/大賣/
2021/10/25	106	138.78	82	139.30	137.00	24	8,971	0.27%	大買/
2021/10/22	105	129.01	106	130.26	134.00	-1	8,461	-0.01%	大買/大賣/
2021/10/21	12	122.13	14	121.18	122.00	-2	7,869	-0.03%
2021/10/20	25	119.32	29	120.00	118.00	-4	7,514	-0.05%
2021/10/19	10	111.30	6	111.42	112.00	4	7,180	0.06%
2021/10/18	5	112.00	5	111.00	112.00	0	7,079	0.00%
2021/10/15	25	110.16	22	110.20	112.00	3	6,992	0.04%
2021/10/14	10	114.55	27	112.26	109.50	-17	6,722	-0.25%
2021/10/13	33	115.67	14	114.25	121.50	19	6,313	0.30%
2021/10/12	34	118.68	43	117.70	110.50	-9	5,951	-0.15%
2021/10/08	10	109.65	5	110.30	109.00	5	5,702	0.09%
2021/10/07	22	107.39	0	0.00	109.50	22	5,567	0.40%
2021/10/06	4	101.05	23	101.11	99.90	-19	5,618	-0.34%
2021/10/05	4	102.38	3	106.00	106.00	1	5,635	0.02%
2021/10/04	9	103.17	29	105.31	102.50	-20	5,575	-0.36%
2021/10/01	8	108.69	4	105.63	106.00	4	5,494	0.07%
2021/09/30	16	111.16	0	0.00	112.00	16	5,447	0.29%
2021/09/29	10	107.90	3	107.00	107.00	7	5,394	0.13%
2021/09/28	92	117.21	100	115.42	114.50	-8	5,326	-0.15%
2021/09/27	12	113.42	12	112.00	110.50	0	5,060	0.00%
2021/09/24	3	107.00	3	105.00	105.00	0	4,970	0.00%
2021/09/23	1	106.00	4	105.75	105.00	-3	4,911	-0.06%
2021/09/22	3	102.00	2	106.00	106.50	1	4,779	0.02%
2021/09/17	1	96.80	0	0.00	97.10	1	4,789	0.02%
2021/09/16	1	97.80	0	0.00	97.00	1	4,817	0.02%
2021/09/15	0	0.00	16	99.28	98.00	-16	4,784	-0.33%
2021/09/14	0	0.00	6	101.50	101.50	-6	4,744	-0.13%
2021/09/13	0	0.00	1	104.00	106.00	-1	4,713	-0.02%
2021/09/10	10	102.65	6	104.42	103.50	4	4,656	0.09%
2021/09/09	6	108.92	6	108.83	109.00	0	4,558	0.00%
2021/09/08	14	110.32	15	111.00	107.50	-1	4,446	-0.02%
2021/09/07	23	112.54	25	113.36	112.50	-2	4,405	-0.05%
2021/09/06	23	119.35	7	114.29	119.00	16	4,258	0.38%
2021/09/03	11	113.05	23	111.87	111.50	-12	4,109	-0.29%
2021/09/02	20	116.65	2	116.00	116.00	18	4,009	0.45%
2021/09/01	42	117.81	163	117.21	114.00	-121	3,853	-3.14%	大賣/鉅額交易
2021/08/31	159	117.86	149	112.50	121.00	10	3,494	0.29%	大買/大賣/
2021/08/30	42	116.39	26	116.06	115.00	16	3,323	0.48%
2021/08/27	181	111.78	172	110.52	119.00	9	2,995	0.30%	大買/大賣/
2021/08/26	104	114.74	35	115.19	116.50	69	2,724	2.53%	大買/
2021/08/25	57	102.47	52	104.84	106.00	5	2,343	0.21%
2021/08/24	1	92.10	5	95.04	96.50	-4	2,190	-0.18%
2021/08/20	1	87.60	1	86.80	86.20	0	2,092	0.00%
2021/08/18	3	87.53	3	89.70	91.10	0	2,022	0.00%
2021/08/16	9	87.69	3	87.50	87.50	6	1,954	0.31%
2021/08/13	5	90.38	7	92.23	93.00	-2	1,859	-0.11%
2021/08/12	1	94.60	2	87.90	86.80	-1	1,742	-0.06%
2021/08/11	3	97.40	3	94.70	94.60	0	1,670	0.00%
2021/08/10	7	96.57	45	96.90	97.20	-38	1,586	-2.39%
2021/08/09	0	0.00	1	92.80	93.30	-1	1,432	-0.07%
2021/08/06	41	91.86	4	92.45	94.00	37	1,396	2.65%
2021/08/05	1	92.40	10	90.50	90.50	-9	1,349	-0.67%
2021/08/04	5	91.82	7	89.36	88.80	-2	1,345	-0.15%
2021/08/03	0	0.00	2	87.70	89.10	-2	1,317	-0.15%
2021/08/02	1	87.00	1	86.80	86.80	0	1,308	0.00%
2021/07/29	5	87.10	5	86.60	83.60	0	1,337	0.00%
2021/07/27	0	0.00	3	84.00	81.50	-3	1,318	-0.23%
2021/07/23	1	81.60	0	0.00	81.50	1	1,331	0.08%
2021/07/20	2	79.00	0	0.00	78.90	2	1,376	0.15%
2021/07/16	2	83.00	0	0.00	83.40	2	1,421	0.14%
2021/07/14	2	85.00	0	0.00	82.10	2	1,500	0.13%
2021/07/13	4	89.15	1	89.90	88.20	3	1,505	0.20%
2021/07/05	2	93.60	2	91.85	92.00	0	1,579	0.00%
2021/07/02	0	0.00	8	89.18	88.80	-8	1,633	-0.49%
2021/07/01	0	0.00	10	90.69	87.80	-10	1,706	-0.59%
2021/06/25	0	0.00	2	87.80	87.80	-2	1,971	-0.10%
2021/06/15	0	0.00	4	78.70	79.00	-4	2,767	-0.14%
2021/06/01	0	0.00	2	79.55	76.50	-2	2,916	-0.07%
2021/05/26	1	75.60	0	0.00	74.00	1	2,913	0.03%
2021/05/21	0	0.00	3	71.70	71.90	-3	2,935	-0.10%
2021/05/12	3	71.30	0	0.00	70.00	3	3,182	0.09%
2021/05/11	2	74.00	0	0.00	71.80	2	3,155	0.06%
2021/05/10	2	77.00	0	0.00	78.50	2	3,139	0.06%
2021/05/04	2	76.00	2	74.10	76.90	0	3,089	0.00%
2021/05/03	2	81.00	0	0.00	79.70	2	3,051	0.07%
2021/04/29	2	85.00	0	0.00	85.20	2	3,031	0.07%
2021/04/28	9	86.70	4	87.70	87.30	5	3,019	0.17%
2021/04/27	1	86.80	1	85.10	85.10	0	2,994	0.00%
2021/04/26	1	87.40	1	87.00	87.10	0	2,977	0.00%
2021/04/22	0	0.00	57	86.61	84.10	-57	2,935	-1.94%
2021/04/21	1	89.50	2	89.60	89.50	-1	2,892	-0.03%
2021/04/20	11	90.53	3	89.73	91.60	8	2,845	0.28%
2021/04/19	1	90.40	0	0.00	88.60	1	2,794	0.04%
2021/04/16	2	91.10	1	89.50	89.40	1	2,749	0.04%
2021/04/15	1	86.60	0	0.00	86.40	1	2,688	0.04%
2021/04/14	11	85.24	2	82.70	83.00	9	2,660	0.34%
2021/04/12	0	0.00	3	88.20	85.50	-3	2,574	-0.12%
2021/04/09	1	87.60	2	89.50	87.70	-1	2,535	-0.04%
2021/04/08	40	93.29	2	94.80	90.10	38	2,495	1.52%
2021/04/07	21	92.65	3	90.90	92.60	18	2,394	0.75%
2021/04/06	1	90.90	0	0.00	86.70	1	2,328	0.04%
2021/04/01	3	92.30	6	92.47	89.60	-3	2,270	-0.13%
2021/03/31	2	88.15	4	86.63	87.30	-2	2,131	-0.09%
2021/03/30	14	83.37	13	84.35	84.00	1	1,987	0.05%
2021/03/29	2	80.60	0	0.00	80.00	2	1,842	0.11%
2021/03/25	2	77.00	0	0.00	77.30	2	1,737	0.12%
2021/03/24	1	81.80	1	81.00	81.40	0	1,664	0.00%
2021/03/23	11	90.70	11	90.31	82.70	0	1,556	0.00%
2021/03/22	1	91.70	2	91.70	91.70	-1	1,235	-0.08%
2021/03/19	0	0.00	1	83.40	83.40	-1	1,158	-0.09%
2021/03/18	0	0.00	12	72.55	75.90	-12	1,032	-1.16%
2021/03/15	2	65.50	3	65.80	65.80	-1	894	-0.11%
2021/03/11	1	65.70	0	0.00	66.40	1	883	0.11%
2021/03/10	2	65.00	3	66.33	65.70	-1	870	-0.11%
2021/02/26	11	65.32	12	66.12	64.90	-1	818	-0.12%
2021/02/25	12	65.36	6	67.30	65.20	6	802	0.75%
2021/02/23	4	68.20	0	0.00	68.00	4	768	0.52%
2021/02/22	4	66.35	2	68.85	70.90	2	731	0.27%
2021/02/19	3	63.73	0	0.00	65.70	3	630	0.48%
2021/02/03	1	57.30	7	58.06	59.60	-6	567	-1.06%
2021/02/02	5	55.00	0	0.00	54.20	5	511	0.98%
2021/02/01	1	53.90	1	53.90	53.10	0	509	0.00%
2021/01/22	1	53.80	0	0.00	54.90	1	484	0.21%
2021/01/13	1	58.30	0	0.00	58.10	1	469	0.21%
2020/11/27	0	0.00	1	61.80	61.00	-1	349	-0.29%
2020/11/25	1	60.30	0	0.00	59.00	1	321	0.31%
2020/11/16	0	0.00	1	60.50	59.70	-1	307	-0.32%
2020/11/13	2	61.30	1	61.60	61.60	1	300	0.33%
2020/11/12	0	0.00	14	59.90	59.90	-14	241	-5.80%
2020/11/11	0	0.00	3	54.37	54.50	-3	222	-1.35%
2020/10/29	0	0.00	1	51.40	52.40	-1	241	-0.41%
2020/10/05	0	0.00	1	55.00	55.60	-1	339	-0.29%
2020/09/21	0	0.00	1	59.20	59.00	-1	516	-0.19%
2020/09/11	10	57.30	0	0.00	57.00	10	601	1.66%
2020/08/18	0	0.00	1	59.50	59.50	-1	820	-0.12%
2020/07/28	1	61.60	0	0.00	60.20	1	940	0.11%
2020/07/24	0	0.00	10	65.62	64.90	-10	948	-1.05%
2020/07/21	10	68.74	0	0.00	67.80	10	949	1.05%
2020/07/17	0	0.00	15	65.82	65.30	-15	956	-1.57%
2020/07/14	5	68.22	0	0.00	67.70	5	981	0.51%
2020/07/13	10	69.08	0	0.00	68.50	10	996	1.00%
2020/07/10	0	0.00	8	69.58	67.60	-8	1,040	-0.77%
2020/07/09	1	71.10	16	71.24	70.20	-15	1,045	-1.43%
2020/07/08	8	72.38	0	0.00	71.40	8	1,038	0.77%
2020/07/07	3	71.60	4	71.00	70.50	-1	1,027	-0.10%
2020/07/06	0	0.00	16	69.22	69.70	-16	983	-1.63%
2020/07/03	10	69.90	0	0.00	69.90	10	969	1.03%
2020/07/02	10	68.44	0	0.00	68.80	10	961	1.04%
2020/07/01	4	67.75	0	0.00	67.80	4	952	0.42%
2020/06/30	8	65.65	0	0.00	65.60	8	925	0.86%
2020/06/29	1	65.00	6	63.70	64.00	-5	922	-0.54%
2020/06/23	10	67.55	13	66.55	66.10	-3	910	-0.33%
2020/06/22	8	66.84	0	0.00	66.00	8	885	0.90%
2020/06/17	3	68.00	3	66.07	65.10	0	861	0.00%
2020/06/15	1	63.70	1	64.00	62.40	0	807	0.00%
2020/06/05	0	0.00	1	66.30	66.30	-1	857	-0.12%
2020/05/11	1	62.10	0	0.00	62.60	1	869	0.11%
2020/05/06	1	61.80	2	62.35	64.80	-1	825	-0.12%
2020/04/30	1	60.30	0	0.00	59.80	1	786	0.13%
2020/04/27	0	0.00	2	58.55	58.20	-2	795	-0.25%
2020/04/16	0	0.00	1	57.40	58.60	-1	750	-0.13%
2020/04/15	1	59.10	0	0.00	58.70	1	743	0.13%
2020/04/07	2	52.95	2	51.80	51.80	0	725	0.00%
2020/03/27	0	0.00	1	44.30	43.60	-1	982	-0.10%
2020/03/26	0	0.00	1	43.00	43.00	-1	1,015	-0.10%
2020/03/25	1	41.80	0	0.00	42.75	1	1,018	0.10%
2020/03/20	2	40.48	0	0.00	40.10	2	1,038	0.19%
2020/03/19	0	0.00	2	38.35	38.35	-2	1,056	-0.19%
2020/03/17	0	0.00	21	47.62	45.45	-21	1,140	-1.84%
2020/03/16	0	0.00	1	50.60	50.50	-1	1,110	-0.09%
2020/03/12	14	63.59	0	0.00	61.60	14	1,077	1.30%
2020/03/11	4	69.50	5	71.42	68.40	-1	1,055	-0.09%
2020/03/10	3	68.30	0	0.00	72.00	3	1,072	0.28%
2020/03/09	3	70.20	0	0.00	70.00	3	1,064	0.28%
2020/02/13	0	0.00	1	74.00	73.30	-1	1,019	-0.10%
2020/02/12	1	72.90	0	0.00	72.50	1	1,019	0.10%
2020/02/06	0	0.00	1	71.70	72.10	-1	1,050	-0.10%
2020/02/04	0	0.00	2	71.00	71.40	-2	1,053	-0.19%
2020/02/03	2	68.00	0	0.00	69.00	2	1,058	0.19%
2020/01/16	0	0.00	3	79.00	79.00	-3	1,072	-0.28%
2020/01/06	0	0.00	8	80.50	79.90	-8	1,110	-0.72%
2019/12/27	5	87.68	12	88.18	85.40	-7	1,050	-0.67%
2019/12/26	11	84.63	51	84.40	85.90	-40	939	-4.26%
2019/12/25	1	82.80	2	82.30	82.00	-1	848	-0.12%
2019/12/23	3	82.57	3	84.10	81.30	0	864	0.00%
2019/12/19	1	80.80	0	0.00	80.70	1	855	0.12%
2019/12/17	1	82.10	1	82.90	81.60	0	871	0.00%
2019/12/16	0	0.00	2	81.90	82.10	-2	864	-0.23%
2019/12/13	3	79.73	1	79.60	81.00	2	841	0.24%
2019/12/12	41	83.19	2	82.55	81.10	39	820	4.75%
2019/11/07	0	0.00	5	79.00	79.20	-5	980	-0.51%
2019/11/05	0	0.00	4	82.05	81.20	-4	1,018	-0.39%
2019/11/04	0	0.00	9	81.43	81.20	-9	1,032	-0.87%
2019/11/01	0	0.00	3	79.70	81.00	-3	1,048	-0.29%
2019/10/29	2	81.00	0	0.00	80.40	2	1,074	0.19%
2019/10/25	1	83.50	1	83.40	82.90	0	1,150	0.00%
2019/10/24	3	84.27	1	84.50	84.50	2	1,163	0.17%
2019/10/22	0	0.00	8	82.41	82.60	-8	1,196	-0.67%
2019/10/21	0	0.00	2	82.80	82.80	-2	1,213	-0.16%
2019/10/18	2	83.60	0	0.00	82.20	2	1,230	0.16%
2019/10/15	1	82.20	2	81.30	81.30	-1	1,283	-0.08%
2019/10/14	5	80.64	5	83.00	82.20	0	1,329	0.00%
2019/10/07	0	0.00	1	80.30	80.40	-1	1,426	-0.07%
2019/10/01	1	82.20	0	0.00	82.30	1	1,505	0.07%
2019/09/24	6	86.52	6	87.00	86.50	0	1,796	0.00%
2019/09/20	1	85.10	0	0.00	84.70	1	1,827	0.05%
2019/09/19	5	85.62	6	87.00	86.00	-1	1,826	-0.05%
2019/09/16	7	86.21	7	87.01	86.50	0	1,890	0.00%
2019/09/10	1	83.90	1	83.80	83.90	0	1,977	0.00%
2019/09/09	2	85.70	0	0.00	85.20	2	1,980	0.10%
2019/09/06	3	86.80	8	87.78	87.00	-5	2,000	-0.25%
2019/09/03	1	88.50	1	88.90	86.30	0	2,179	0.00%
2019/08/29	2	83.70	2	86.15	83.60	0	2,241	0.00%
2019/08/28	8	85.10	8	83.90	85.10	0	2,308	0.00%
2019/08/26	2	81.85	2	82.40	81.80	0	2,496	0.00%
2019/08/22	3	85.50	1	86.00	85.30	2	2,522	0.08%
2019/08/19	11	83.69	10	83.44	83.20	1	2,567	0.04%
2019/08/16	1	82.10	1	82.20	82.60	0	2,582	0.00%
2019/08/12	1	81.70	0	0.00	82.60	1	2,694	0.04%
2019/08/07	0	0.00	1	84.20	80.20	-1	2,737	-0.04%
2019/08/06	1	83.10	0	0.00	83.40	1	2,789	0.04%
2019/08/05	2	82.00	0	0.00	81.20	2	2,828	0.07%
2019/08/02	1	86.00	0	0.00	85.80	1	2,899	0.03%
2019/07/29	0	0.00	1	90.60	90.90	-1	3,117	-0.03%
2019/07/25	2	95.20	0	0.00	95.20	2	3,240	0.06%
2019/07/24	11	95.59	10	96.60	96.00	1	3,256	0.03%
2019/07/22	5	94.38	5	95.50	94.10	0	3,343	0.00%
2019/07/16	2	102.50	0	0.00	102.50	2	3,537	0.06%
2019/07/15	1	99.60	2	100.00	99.70	-1	3,569	-0.03%
2019/07/12	6	99.90	34	100.36	99.90	-28	3,658	-0.77%
2019/07/11	25	100.70	1	100.50	98.00	24	3,746	0.64%
2019/07/08	1	100.00	0	0.00	98.20	1	3,971	0.03%
2019/07/04	2	101.25	6	102.42	101.00	-4	4,273	-0.09%
2019/07/03	11	102.36	20	102.05	101.00	-9	4,250	-0.21%
2019/07/02	2	95.00	0	0.00	97.50	2	4,181	0.05%
2019/07/01	0	0.00	2	95.70	94.50	-2	4,230	-0.05%
2019/06/28	0	0.00	1	92.10	92.70	-1	4,313	-0.02%
2019/06/27	7	93.66	8	93.99	93.40	-1	4,701	-0.02%
2019/06/24	4	93.53	1	93.80	93.90	3	5,059	0.06%
2019/06/21	1	97.20	0	0.00	93.10	1	5,233	0.02%
2019/06/20	1	94.60	1	96.00	96.00	0	5,360	0.00%
2019/06/14	1	92.50	3	93.57	92.20	-2	6,285	-0.03%
2019/06/13	41	94.21	22	94.80	93.00	19	6,533	0.29%
2019/06/12	1	91.20	1	92.30	91.90	0	6,974	0.00%
2019/06/11	2	92.40	0	0.00	91.50	2	7,475	0.03%
2019/06/04	3	92.10	3	89.40	89.40	0	7,829	0.00%
2019/06/03	0	0.00	1	88.30	89.40	-1	7,783	-0.01%
2019/05/31	2	91.70	2	91.50	90.20	0	7,800	0.00%
2019/05/23	0	0.00	6	86.10	87.10	-6	8,178	-0.07%
2019/05/22	1	91.80	2	90.05	88.10	-1	8,372	-0.01%
2019/05/21	0	0.00	2	91.00	90.50	-2	8,408	-0.02%
2019/05/17	6	89.73	0	0.00	87.00	6	8,505	0.07%
2019/05/16	4	90.10	0	0.00	89.50	4	8,500	0.05%
2019/05/15	3	90.40	0	0.00	91.20	3	8,522	0.04%
2019/05/14	4	88.93	3	90.10	90.80	1	8,544	0.01%
2019/05/10	3	93.80	5	94.80	92.10	-2	8,443	-0.02%
2019/05/09	5	96.42	2	99.50	92.00	3	8,369	0.04%
2019/05/06	1	103.50	17	102.71	101.00	-16	8,296	-0.19%
2019/05/03	1	105.50	1	105.50	106.00	0	8,246	0.00%
2019/05/02	1	97.00	0	0.00	96.60	1	8,138	0.01%
2019/04/25	9	101.29	2	101.50	102.00	7	8,373	0.08%
2019/04/24	4	102.50	5	102.20	102.00	-1	8,327	-0.01%
2019/04/18	1	105.00	6	105.25	103.00	-5	8,186	-0.06%
2019/04/17	9	106.56	7	106.50	107.00	2	8,114	0.02%
2019/04/16	3	108.17	0	0.00	106.00	3	7,996	0.04%
2019/04/15	1	112.50	2	112.25	113.50	-1	7,859	-0.01%
2019/04/12	1	112.50	1	113.50	112.50	0	7,814	0.00%
2019/04/11	9	119.00	7	116.93	115.00	2	7,750	0.03%
2019/04/10	1	120.00	4	121.50	116.00	-3	7,629	-0.04%
2019/04/09	2	115.00	0	0.00	111.50	2	7,397	0.03%
2019/04/08	1	116.50	1	113.00	112.00	0	7,367	0.00%
2019/04/03	0	0.00	2	111.50	112.00	-2	7,261	-0.03%
2019/04/02	7	113.00	0	0.00	113.00	7	7,189	0.10%
2019/04/01	12	117.17	12	118.96	113.00	0	7,057	0.00%
2019/03/29	0	0.00	1	112.00	113.50	-1	6,663	-0.02%
2019/03/28	2	113.00	3	111.67	109.00	-1	6,621	-0.02%
2019/03/27	2	111.75	4	110.63	110.00	-2	6,447	-0.03%
2019/03/26	2	112.00	4	111.25	111.50	-2	6,348	-0.03%
2019/03/25	3	108.00	2	107.00	111.00	1	6,205	0.02%
2019/03/22	9	109.67	10	110.60	106.50	-1	6,051	-0.02%
2019/03/21	13	110.73	18	109.56	110.00	-5	5,912	-0.08%
2019/03/20	10	111.20	5	109.20	108.00	5	5,735	0.09%
2019/03/19	0	0.00	14	108.00	109.00	-14	5,403	-0.26%
2019/03/18	31	111.02	37	110.12	111.50	-6	5,199	-0.12%
2019/03/15	24	106.98	14	106.89	112.00	10	4,965	0.20%
2019/03/14	17	100.37	11	101.56	104.00	6	4,423	0.14%
2019/03/13	12	92.14	30	91.00	94.80	-18	3,957	-0.45%
2019/03/12	2	86.55	2	87.05	86.20	0	3,691	0.00%
2019/03/08	1	79.80	0	0.00	81.20	1	3,698	0.03%
2019/03/07	0	0.00	2	81.80	80.70	-2	3,754	-0.05%
2019/03/05	17	85.45	6	84.58	84.00	11	3,883	0.28%
2019/02/27	20	83.45	2	84.60	83.80	18	3,749	0.48%
2019/02/26	0	0.00	1	87.00	84.60	-1	3,799	-0.03%
2019/02/25	6	87.60	7	88.69	87.80	-1	3,946	-0.03%
2019/02/22	5	88.34	0	0.00	87.10	5	3,894	0.13%
2019/02/21	1	87.50	16	85.87	88.60	-15	3,674	-0.41%
2019/02/19	10	80.97	12	81.45	80.60	-2	3,443	-0.06%
2019/02/18	0	0.00	2	80.00	78.50	-2	3,378	-0.06%
2019/02/15	0	0.00	1	78.40	76.60	-1	3,365	-0.03%
2019/02/14	7	79.34	7	80.13	79.50	0	3,384	0.00%
2019/02/13	3	79.57	2	79.80	78.60	1	3,387	0.03%
2019/02/12	2	76.70	0	0.00	76.60	2	3,367	0.06%
2019/01/28	1	76.90	20	77.60	76.90	-19	3,823	-0.50%
2019/01/25	0	0.00	10	80.40	81.00	-10	3,895	-0.26%
2019/01/24	19	82.57	14	83.61	80.80	5	3,963	0.13%
2019/01/23	1	83.00	0	0.00	82.80	1	4,024	0.02%
2019/01/22	0	0.00	2	83.40	82.00	-2	4,070	-0.05%
2019/01/21	33	83.62	7	81.33	84.40	26	4,091	0.64%
2019/01/18	2	78.30	2	78.20	79.10	0	4,078	0.00%
2019/01/17	3	77.37	1	75.10	74.80	2	4,118	0.05%
2019/01/14	1	77.40	1	76.60	77.40	0	4,198	0.00%
2019/01/11	1	76.80	2	77.50	75.30	-1	4,223	-0.02%
2019/01/10	3	75.73	2	76.00	76.00	1	4,202	0.02%
2019/01/08	0	0.00	1	72.40	72.90	-1	4,212	-0.02%
2019/01/07	1	72.50	0	0.00	71.80	1	4,253	0.02%
2019/01/03	0	0.00	1	71.80	70.00	-1	4,353	-0.02%
2018/12/22	0	0.00	1	73.40	73.60	-1	4,962	-0.02%
2018/12/21	0	0.00	5	69.30	74.50	-5	5,173	-0.10%
2018/12/18	2	79.15	1	78.30	76.70	1	5,319	0.02%
2018/12/17	3	77.60	2	77.95	79.00	1	5,365	0.02%
2018/12/14	12	77.82	12	78.38	78.10	0	5,397	0.00%
2018/12/13	14	76.64	10	77.86	76.40	4	5,375	0.07%
2018/12/12	0	0.00	1	74.20	74.80	-1	5,431	-0.02%
2018/12/11	0	0.00	9	71.56	71.20	-9	5,489	-0.16%
2018/12/07	4	73.53	0	0.00	72.90	4	5,780	0.07%
2018/12/06	5	73.82	0	0.00	72.30	5	5,939	0.08%
2018/12/05	6	79.58	4	79.73	79.60	2	6,149	0.03%
2018/12/04	11	83.50	9	82.23	82.40	2	6,228	0.03%
2018/12/03	6	83.78	16	84.89	85.00	-10	6,234	-0.16%
2018/11/30	0	0.00	13	77.47	78.50	-13	6,178	-0.21%
2018/11/29	16	79.42	4	78.68	76.10	12	6,282	0.19%
2018/11/28	0	0.00	1	77.00	76.00	-1	6,234	-0.02%
2018/11/27	6	76.00	0	0.00	76.00	6	6,255	0.10%
2018/11/26	8	73.86	8	74.40	74.00	0	6,356	0.00%
2018/11/23	18	74.29	2	74.20	73.30	16	6,442	0.25%
2018/11/22	2	77.10	8	80.05	77.20	-6	6,430	-0.09%
2018/11/21	1	74.50	0	0.00	73.50	1	6,318	0.02%
2018/11/20	0	0.00	1	72.30	73.40	-1	6,351	-0.02%
2018/11/19	2	71.55	1	71.70	72.00	1	6,423	0.02%
2018/11/16	15	71.07	15	72.01	70.50	0	6,522	0.00%
2018/11/15	2	68.95	8	70.50	70.80	-6	6,590	-0.09%
2018/11/13	3	68.87	1	70.20	72.00	2	6,956	0.03%
2018/11/12	6	70.77	0	0.00	69.50	6	6,995	0.09%
2018/11/09	10	71.89	4	70.88	72.50	6	7,088	0.08%
2018/11/08	1	76.10	1	78.40	72.80	0	7,161	0.00%
2018/11/07	0	0.00	2	72.25	74.70	-2	7,267	-0.03%
2018/11/06	10	74.31	5	75.50	69.60	5	7,287	0.07%
2018/11/05	9	73.38	2	71.20	73.40	7	7,441	0.09%
2018/11/02	14	72.24	8	72.50	72.00	6	7,499	0.08%
2018/11/01	4	65.75	2	68.05	69.50	2	7,554	0.03%
2018/10/31	0	0.00	2	63.50	63.40	-2	7,596	-0.03%
2018/10/30	1	62.00	0	0.00	57.90	1	7,697	0.01%
2018/10/29	2	61.90	2	62.90	63.50	0	7,837	0.00%
2018/10/26	13	66.17	10	69.55	63.30	3	8,206	0.04%
2018/10/25	4	70.08	1	70.00	67.90	3	8,531	0.04%
2018/10/24	0	0.00	11	70.80	75.40	-11	8,579	-0.13%
2018/10/23	4	69.80	5	70.00	68.60	-1	8,644	-0.01%
2018/10/19	3	67.37	1	68.20	71.60	2	8,932	0.02%
2018/10/18	16	71.57	1	72.50	69.90	15	9,187	0.16%
2018/10/17	10	71.40	11	71.69	71.40	-1	9,518	-0.01%
2018/10/16	0	0.00	1	71.70	69.60	-1	9,898	-0.01%
2018/10/15	0	0.00	1	69.90	69.80	-1	10,137	-0.01%
2018/10/12	1	68.30	5	67.58	68.70	-4	10,230	-0.04%
2018/10/11	0	0.00	9	67.19	66.60	-9	10,222	-0.09%
2018/10/09	3	74.33	1	74.60	73.90	2	10,225	0.02%
2018/10/08	3	74.87	3	76.07	77.00	0	10,214	0.00%
2018/10/05	2	77.75	2	75.70	75.50	0	10,248	0.00%
2018/10/04	1	81.70	2	80.85	83.20	-1	10,302	-0.01%
2018/10/03	4	82.50	5	87.38	80.60	-1	10,476	-0.01%
2018/10/02	14	90.28	15	90.23	87.80	-1	10,553	-0.01%
2018/10/01	1	90.60	1	90.40	89.80	0	10,536	0.00%
2018/09/28	9	92.14	2	92.90	89.80	7	10,706	0.07%
2018/09/27	5	88.80	10	89.49	87.70	-5	10,688	-0.05%
2018/09/26	5	87.46	0	0.00	87.00	5	10,763	0.05%
2018/09/25	1	90.10	3	89.80	90.10	-2	10,814	-0.02%
2018/09/21	8	85.56	8	85.88	87.10	0	10,870	0.00%
2018/09/20	7	84.67	4	84.27	84.40	3	10,978	0.03%
2018/09/19	2	85.60	5	85.38	84.10	-3	11,146	-0.03%
2018/09/18	7	85.57	4	85.08	85.10	3	11,141	0.03%
2018/09/17	12	87.10	20	87.49	87.70	-8	11,068	-0.07%
2018/09/14	17	84.76	19	86.22	88.40	-2	11,037	-0.02%
2018/09/13	10	88.97	17	88.33	82.50	-7	10,923	-0.06%
2018/09/12	3	88.13	5	89.16	88.90	-2	10,862	-0.02%
2018/09/11	15	92.68	12	92.48	89.10	3	10,730	0.03%
2018/09/10	5	99.44	0	0.00	99.00	5	10,501	0.05%
2018/09/07	2	104.00	1	104.00	103.50	1	10,436	0.01%
2018/09/06	2	101.00	1	107.00	107.00	1	10,422	0.01%
2018/09/05	7	105.29	1	102.50	103.50	6	10,416	0.06%
2018/09/04	6	109.17	6	111.42	110.00	0	10,441	0.00%
2018/09/03	1	111.50	2	110.00	109.50	-1	10,495	-0.01%
2018/08/31	1	112.00	4	112.88	113.50	-3	10,709	-0.03%
2018/08/30	0	0.00	1	119.00	119.00	-1	10,743	-0.01%
2018/08/29	0	0.00	1	117.50	120.00	-1	10,788	-0.01%
2018/08/28	7	116.00	7	118.57	115.00	0	10,951	0.00%
2018/08/27	11	116.68	0	0.00	116.00	11	10,990	0.10%
2018/08/24	7	112.36	11	111.14	113.00	-4	11,033	-0.04%
2018/08/23	17	115.53	18	115.36	114.50	-1	11,185	-0.01%
2018/08/22	6	115.58	10	114.80	116.00	-4	11,279	-0.04%
2018/08/21	12	116.17	6	115.83	114.50	6	11,317	0.05%
2018/08/20	8	106.88	17	108.44	115.50	-9	11,226	-0.08%
2018/08/17	10	109.45	9	111.44	105.00	1	11,376	0.01%
2018/08/16	8	109.06	8	108.63	110.50	0	11,402	0.00%
2018/08/15	14	108.32	11	108.05	109.00	3	11,320	0.03%
2018/08/14	19	109.92	11	111.36	111.50	8	11,342	0.07%
2018/08/13	22	116.36	15	121.13	113.50	7	11,345	0.06%
2018/08/10	20	129.30	36	130.13	126.00	-16	11,420	-0.14%
2018/08/09	7	127.21	15	126.50	129.00	-8	11,345	-0.07%
2018/08/08	8	126.94	6	128.33	126.00	2	11,396	0.02%
2018/08/07	6	127.00	1	125.00	125.00	5	11,266	0.04%
2018/08/06	3	121.33	4	123.38	128.00	-1	11,337	-0.01%
2018/08/03	9	124.94	6	128.83	122.50	3	11,207	0.03%
2018/08/02	5	120.90	17	122.15	127.00	-12	10,984	-0.11%
2018/08/01	29	136.16	33	126.95	123.00	-4	10,537	-0.04%
2018/07/31	20	135.15	10	130.20	136.50	10	10,083	0.10%
2018/07/30	5	126.20	8	130.69	124.50	-3	9,853	-0.03%
2018/07/27	5	131.70	5	134.40	131.50	0	9,674	0.00%
2018/07/26	1	134.50	0	0.00	131.00	1	9,492	0.01%
2018/07/25	9	134.28	5	134.20	134.50	4	9,336	0.04%
2018/07/24	14	131.71	13	132.92	132.00	1	9,032	0.01%
2018/07/23	9	128.61	9	122.56	133.00	0	8,691	0.00%
2018/07/20	5	118.60	5	119.10	121.00	0	8,312	0.00%
2018/07/19	1	106.50	6	106.75	110.00	-5	8,035	-0.06%
2018/07/17	0	0.00	7	106.07	104.00	-7	7,919	-0.09%
2018/07/16	5	107.20	9	109.56	105.50	-4	7,930	-0.05%
2018/07/13	11	111.91	11	114.41	111.00	0	7,854	0.00%
2018/07/12	8	112.50	9	113.11	112.50	-1	7,801	-0.01%
2018/07/11	12	109.92	10	111.80	110.50	2	7,706	0.03%
2018/07/10	1	108.50	3	107.33	110.50	-2	7,546	-0.03%
2018/07/09	1	100.00	0	0.00	100.50	1	7,448	0.01%
2018/07/06	7	101.26	7	100.69	102.50	0	7,620	0.00%
2018/07/05	6	102.97	3	102.27	97.00	3	7,452	0.04%
2018/07/04	7	101.64	4	101.30	102.50	3	7,272	0.04%
2018/07/03	5	103.00	0	0.00	101.50	5	7,102	0.07%
2018/07/02	14	111.64	21	110.02	112.50	-7	6,998	-0.10%
2018/06/29	15	107.53	8	105.94	108.50	7	6,864	0.10%
2018/06/28	17	113.06	8	119.25	107.50	9	6,672	0.13%
2018/06/27	4	121.50	17	121.35	119.00	-13	6,470	-0.20%
2018/06/26	5	120.50	0	0.00	124.00	5	6,504	0.08%
2018/06/25	14	120.64	1	117.50	120.00	13	6,484	0.20%
2018/06/22	12	126.33	2	130.00	121.50	10	6,450	0.16%
2018/06/21	5	133.40	3	147.67	134.50	2	6,383	0.03%
2018/06/20	4	141.25	4	144.00	142.00	0	6,308	0.00%
2018/06/19	4	139.50	0	0.00	143.00	4	6,265	0.06%
2018/06/15	8	155.75	0	0.00	144.50	8	6,276	0.13%
2018/06/14	4	157.38	3	157.50	160.50	1	6,241	0.02%
2018/06/13	4	160.25	7	160.00	159.00	-3	6,194	-0.05%
2018/06/12	8	160.00	15	161.83	168.00	-7	6,126	-0.11%
2018/06/11	5	152.50	5	153.20	153.00	0	5,982	0.00%
2018/06/08	6	149.42	9	150.50	152.50	-3	5,828	-0.05%
2018/06/07	1	141.00	3	140.67	141.00	-2	5,542	-0.04%
2018/06/06	2	132.00	4	132.50	134.50	-2	5,367	-0.04%
2018/06/05	5	124.30	4	127.00	123.50	1	5,239	0.02%
2018/06/04	2	120.50	10	120.50	125.00	-8	5,009	-0.16%
2018/06/01	13	113.88	7	115.57	114.00	6	4,878	0.12%
2018/05/31	1	118.00	4	119.25	115.00	-3	4,758	-0.06%
2018/05/30	4	103.63	15	109.00	115.50	-11	4,525	-0.24%
2018/05/29	2	110.00	0	0.00	105.00	2	4,326	0.05%
2018/05/28	13	105.58	7	103.14	108.50	6	4,203	0.14%
2018/05/25	8	102.19	1	106.50	102.00	7	4,126	0.17%
2018/05/24	8	92.46	1	93.40	98.10	7	3,815	0.18%
2018/05/23	1	89.00	3	90.00	89.20	-2	3,716	-0.05%
2018/05/22	10	89.00	0	0.00	90.90	10	3,664	0.27%
2018/05/18	0	0.00	8	82.51	86.50	-8	3,371	-0.24%
2018/05/17	10	79.66	2	81.40	78.70	8	3,142	0.25%
2018/05/16	2	73.40	14	75.24	76.50	-12	2,915	-0.41%
2018/05/15	2	71.00	0	0.00	69.60	2	2,781	0.07%
2018/05/14	4	67.35	6	67.63	71.00	-2	2,777	-0.07%
2018/05/11	1	61.30	12	64.51	65.10	-11	2,619	-0.42%
2018/05/09	3	59.63	0	0.00	59.00	3	2,681	0.11%
2018/05/07	1	59.10	1	59.00	59.30	0	2,784	0.00%
2018/05/04	1	58.00	0	0.00	57.90	1	2,984	0.03%
2018/05/03	2	58.60	0	0.00	58.00	2	3,096	0.06%
2018/05/02	2	59.25	2	60.40	58.70	0	3,371	0.00%
2018/04/30	2	59.50	0	0.00	59.50	2	3,473	0.06%
2018/04/27	3	59.23	0	0.00	59.90	3	3,483	0.09%
2018/04/26	1	60.30	1	58.50	58.10	0	3,536	0.00%
2018/04/24	1	60.60	16	62.30	62.40	-15	3,476	-0.43%
2018/04/20	2	67.25	2	67.20	65.50	0	3,379	0.00%
2018/04/19	0	0.00	10	64.50	66.00	-10	3,301	-0.30%
2018/04/18	0	0.00	2	63.80	64.60	-2	3,285	-0.06%
2018/04/17	3	68.17	2	66.60	65.20	1	3,240	0.03%
2018/04/16	3	70.03	1	70.70	68.30	2	3,167	0.06%
2018/04/13	0	0.00	3	67.47	68.80	-3	3,051	-0.10%
2018/04/12	20	70.63	4	70.73	67.60	16	2,929	0.55%
2018/04/11	0	0.00	4	67.30	67.30	-4	2,688	-0.15%
2018/04/10	2	61.05	1	61.20	61.20	1	2,661	0.04%
2018/04/03	10	60.80	1	60.60	61.30	9	2,653	0.34%
2018/03/31	0	0.00	1	60.90	61.30	-1	2,648	-0.04%
2018/03/30	2	61.70	1	61.40	60.60	1	2,650	0.04%
2018/03/29	2	65.70	5	63.84	61.40	-3	2,640	-0.11%
2018/03/28	4	63.33	3	62.57	62.60	1	2,574	0.04%
2018/03/27	0	0.00	1	62.50	62.10	-1	2,554	-0.04%
2018/03/23	0	0.00	1	59.60	59.60	-1	2,529	-0.04%
2018/03/22	2	62.15	0	0.00	61.20	2	2,518	0.08%
2018/03/16	0	0.00	1	62.00	62.00	-1	2,504	-0.04%
2018/03/15	0	0.00	2	62.65	62.10	-2	2,538	-0.08%
2018/03/14	1	60.50	0	0.00	60.80	1	2,508	0.04%
2018/03/12	1	60.80	0	0.00	60.90	1	2,591	0.04%
2018/03/09	2	61.15	0	0.00	60.80	2	2,616	0.08%
2018/03/08	0	0.00	1	59.80	59.60	-1	2,596	-0.04%
2018/03/06	1	60.20	2	60.10	60.00	-1	2,612	-0.04%
2018/03/05	0	0.00	109	60.96	59.90	-109	2,616	-4.17%	大賣/鉅額交易
2018/03/01	0	0.00	1	62.70	63.10	-1	2,609	-0.04%
2018/02/27	3	65.33	3	63.53	63.90	0	2,604	0.00%
2018/02/23	2	60.95	0	0.00	60.10	2	2,537	0.08%
2018/02/22	1	59.40	0	0.00	59.80	1	2,603	0.04%
2018/02/09	0	0.00	5	52.46	57.00	-5	2,874	-0.17%
2018/02/08	0	0.00	30	57.50	56.10	-30	2,860	-1.05%
2018/02/07	0	0.00	1	61.50	58.90	-1	2,849	-0.04%
2018/02/06	3	58.40	0	0.00	56.20	3	2,850	0.11%
2018/02/05	1	61.10	3	61.10	62.40	-2	2,829	-0.07%
2018/02/02	31	63.94	1	64.80	63.90	30	2,885	1.04%
2018/02/01	5	66.50	4	67.35	65.20	1	2,905	0.03%
2018/01/31	1	63.50	6	64.63	64.00	-5	2,831	-0.18%
2018/01/30	11	64.17	0	0.00	63.90	11	2,848	0.39%
2018/01/29	35	65.90	7	66.67	65.00	28	2,815	0.99%
2018/01/26	76	63.37	1	62.70	63.00	75	2,670	2.81%
2018/01/25	1	61.50	3	62.33	62.50	-2	2,600	-0.08%
2018/01/24	1	57.90	6	58.35	58.80	-5	2,372	-0.21%
2018/01/05	2	52.20	0	0.00	52.00	2	2,775	0.07%
2018/01/03	3	50.80	0	0.00	50.60	3	2,832	0.11%