揚明光 (3504)-群益金鼎券商分點個股進出

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
54.1
漲跌
▼0.7
漲幅
-1.28%
成交量
169張
產業
上市光電類股▲0.84%
379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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/23	0	0.00	1	53.30	53.40	-1	1,237	-0.08%
2024/04/22	0	0.00	4	53.40	53.30	-4	1,243	-0.32%
2024/04/19	0	0.00	9	53.93	53.90	-9	1,246	-0.72%
2024/04/18	0	0.00	1	55.60	55.90	-1	1,249	-0.08%
2024/04/17	0	0.00	1	56.10	56.30	-1	1,251	-0.08%
2024/04/16	0	0.00	2	54.45	54.80	-2	1,253	-0.16%
2024/04/15	0	0.00	1	56.20	56.20	-1	1,254	-0.08%
2024/04/12	1	58.00	1	57.10	57.20	0	1,267	0.00%
2024/04/11	1	57.30	2	57.30	57.30	-1	1,268	-0.08%
2024/04/10	0	0.00	1	58.30	58.30	-1	1,279	-0.08%
2024/04/09	0	0.00	2	58.40	58.00	-2	1,285	-0.16%
2024/04/02	3	58.87	1	59.40	58.40	2	1,376	0.15%
2024/04/01	0	0.00	18	59.58	59.70	-18	1,398	-1.29%
2024/03/28	1	59.70	4	59.38	59.30	-3	1,426	-0.21%
2024/03/27	0	0.00	2	59.85	59.80	-2	1,426	-0.14%
2024/03/26	0	0.00	4	59.88	59.60	-4	1,424	-0.28%
2024/03/19	0	0.00	3	59.07	58.90	-3	1,463	-0.21%
2024/03/15	0	0.00	9	58.54	58.80	-9	1,527	-0.59%
2024/03/13	3	60.03	9	59.46	59.50	-6	1,526	-0.39%
2024/03/12	0	0.00	3	62.00	61.00	-3	1,520	-0.20%
2024/03/08	0	0.00	14	60.94	60.80	-14	1,524	-0.92%
2024/03/07	0	0.00	20	63.53	63.00	-20	1,516	-1.32%
2024/03/06	0	0.00	10	64.50	64.50	-10	1,513	-0.66%
2024/03/05	0	0.00	1.5	65.27	65.20	-1.5	1,512	-0.10%
2024/03/04	0	0.00	1	65.60	65.60	-1	1,514	-0.07%
2024/02/29	1	65.90	2	65.55	65.90	-1	1,518	-0.07%
2024/02/27	2	64.90	16	64.92	64.90	-14	1,520	-0.92%
2024/02/26	2	65.20	5	65.18	65.20	-3	1,537	-0.20%
2024/02/23	7	69.80	6	70.40	69.60	1	1,528	0.07%
2024/02/22	3	71.43	4	71.93	71.40	-1	1,620	-0.06%
2024/02/21	1	72.90	1	71.40	71.80	0	1,641	0.00%
2024/02/20	16	71.64	19	72.54	71.50	-3	1,634	-0.18%
2024/02/19	15	74.47	48.3	73.82	74.00	-33.3	1,602	-2.08%
2024/02/16	4.3	70.54	6	69.85	70.80	-1.7	1,502	-0.11%
2024/02/15	1	68.80	5.2	69.00	68.80	-4.2	1,484	-0.28%
2024/02/05	1.1	71.81	3	70.97	70.40	-1.9	1,469	-0.13%
2024/02/02	2.1	70.70	26.1	71.66	71.90	-24	1,443	-1.66%
2024/02/01	5.1	70.22	0	69.10	68.70	5.1	1,398	0.36%
2024/01/31	2	69.25	0.2	70.06	69.80	1.8	1,390	0.13%
2024/01/30	4.2	69.46	5.2	69.56	69.30	-1	1,377	-0.07%
2024/01/29	6.2	69.65	10.1	70.54	69.60	-4	1,373	-0.29%
2024/01/26	9	69.66	5	69.62	69.90	4	1,349	0.30%
2024/01/25	1.1	70.22	47.2	71.36	69.90	-46.1	1,325	-3.48%
2024/01/24	163.2	74.74	145.2	75.38	71.90	18	1,281	1.41%	大買/大賣/
2024/01/23	89.2	71.57	98	71.71	70.80	-8.8	1,095	-0.81%
2024/01/22	28	70.00	1	69.60	70.00	27	1,006	2.68%
2024/01/09	2	64.95	0	0.00	64.70	2	923	0.22%
2024/01/08	1	65.60	0	0.00	65.60	1	917	0.11%
2024/01/05	28	67.87	0	0.00	66.90	28	903	3.10%
2024/01/04	0	0.00	11	66.32	66.50	-11	897	-1.23%
2024/01/02	8	71.16	0	0.00	68.70	8	869	0.92%
2023/12/28	0	0.00	1	67.70	67.30	-1	780	-0.13%
2023/12/27	95	68.60	0	0.00	68.20	95	772	12.30%
2023/12/26	9	68.67	4	68.45	68.60	5	740	0.67%
2023/12/25	1	65.90	1	65.10	65.00	0	717	0.00%
2023/12/22	0	0.00	11	64.29	64.10	-11	710	-1.55%
2023/12/19	0	0.00	54	63.18	63.40	-54	713	-7.57%
2023/12/18	0	0.00	5	64.32	64.00	-5	712	-0.70%
2023/12/14	6	68.67	5	67.60	66.90	1	690	0.14%
2023/12/13	28	67.88	4	68.30	66.70	24	650	3.69%
2023/12/12	6	66.37	0	0.00	65.20	6	609	0.98%
2023/12/01	10	67.27	0	0.00	67.00	10	594	1.68%
2023/11/30	7	66.96	0	0.00	66.60	7	616	1.13%
2023/11/29	2	67.60	0	0.00	67.20	2	615	0.32%
2023/11/28	41	67.09	2	67.00	67.10	39	610	6.38%
2023/11/24	4	67.70	29	67.76	67.60	-25	603	-4.14%
2023/11/22	66	69.42	1	69.10	68.80	65	570	11.40%
2023/11/21	75	68.65	35	69.45	68.70	40	526	7.60%
2023/11/20	5	67.30	7	67.67	68.40	-2	416	-0.48%
2023/11/17	5	61.70	0	0.00	62.20	5	381	1.31%
2023/11/16	5	61.04	0	0.00	61.20	5	378	1.32%
2023/11/15	0	0.00	1	59.50	60.00	-1	375	-0.27%
2023/11/10	1	57.50	0	0.00	57.60	1	381	0.26%
2023/11/09	14	58.46	0	0.00	58.40	14	382	3.66%
2023/11/07	0	0.00	2	59.60	59.70	-2	397	-0.50%
2023/11/06	0	0.00	6	58.63	59.00	-6	406	-1.48%
2023/11/03	1	56.30	1	57.10	57.20	0	403	0.00%
2023/11/02	0	0.00	1	56.50	56.20	-1	403	-0.25%
2023/10/31	2	56.10	1	58.50	55.00	1	406	0.25%
2023/10/27	2	57.20	0	0.00	56.60	2	412	0.48%
2023/10/26	3	57.33	0	0.00	56.80	3	428	0.70%
2023/10/25	0	0.00	2	58.60	58.50	-2	434	-0.46%
2023/10/18	1	59.80	0	0.00	59.10	1	467	0.21%
2023/10/02	0	0.00	2	62.40	63.10	-2	642	-0.31%
2023/09/28	1	61.80	0	0.00	61.70	1	668	0.15%
2023/09/27	1	61.80	0	0.00	61.60	1	707	0.14%
2023/09/25	0	0.00	1	63.30	63.70	-1	713	-0.14%
2023/09/22	2	63.30	9	63.09	63.10	-7	716	-0.98%
2023/09/21	0	0.00	2	64.45	64.70	-2	712	-0.28%
2023/09/05	2	66.00	1	67.40	66.70	1	781	0.13%
2023/08/28	0	0.00	4	59.85	60.40	-4	1,008	-0.40%
2023/08/25	1	61.50	0	0.00	61.20	1	1,010	0.10%
2023/08/16	3	63.30	0	0.00	64.00	3	1,074	0.28%
2023/08/09	0	0.00	2	67.30	66.00	-2	1,145	-0.17%
2023/08/08	2	66.90	0	0.00	66.80	2	1,146	0.17%
2023/07/31	0	0.00	1	67.70	67.70	-1	1,139	-0.09%
2023/07/26	1	69.90	0	0.00	69.50	1	1,122	0.09%
2023/07/25	0	0.00	2	71.50	70.90	-2	1,119	-0.18%
2023/07/24	3	70.27	0	0.00	70.00	3	1,120	0.27%
2023/07/21	0	0.00	4	73.03	73.20	-4	1,117	-0.36%
2023/07/20	0	0.00	6	74.22	74.30	-6	1,125	-0.53%
2023/07/19	2	76.90	0	0.00	75.20	2	1,132	0.18%
2023/07/18	3	76.07	3	75.90	75.10	0	1,135	0.00%
2023/07/14	2	74.60	2	74.75	74.60	0	1,149	0.00%
2023/07/13	2	74.70	4	75.33	74.70	-2	1,154	-0.17%
2023/07/10	5	78.88	5	79.88	78.10	0	1,163	0.00%
2023/07/07	0	0.00	3	77.90	78.00	-3	1,101	-0.27%
2023/07/06	19	80.91	2	80.90	79.20	17	1,093	1.55%
2023/06/26	1	79.00	0	0.00	78.20	1	1,106	0.09%
2023/06/20	0	0.00	4	77.18	77.10	-4	1,107	-0.36%
2023/06/16	1	77.80	19	77.96	77.80	-18	1,107	-1.62%
2023/06/15	1	78.70	10	78.04	78.00	-9	1,103	-0.82%
2023/06/14	1	79.50	2	80.00	79.50	-1	1,091	-0.09%
2023/06/13	2	80.70	5	80.50	80.30	-3	1,089	-0.28%
2023/06/08	0	0.00	1	80.10	80.10	-1	1,089	-0.09%
2023/06/07	0	0.00	1	81.80	81.30	-1	1,097	-0.09%
2023/06/06	0	81.60	14	81.50	81.30	-14	1,112	-1.26%
2023/06/05	16	89.07	53	88.15	87.00	-37	1,069	-3.46%
2023/06/02	10	86.22	1	86.30	86.50	9	1,100	0.82%
2023/06/01	33	87.45	7	87.17	86.20	26	1,218	2.13%
2023/05/30	53	84.35	3	84.40	84.00	50	1,189	4.20%
2023/05/29	7	82.51	5	82.70	81.70	2	1,164	0.17%
2023/05/26	2	80.30	0	0.00	78.60	2	1,148	0.17%
2023/05/24	20	81.08	0	0.00	81.10	20	1,171	1.71%
2023/05/19	2	80.75	2	80.20	79.90	0	1,227	0.00%
2023/05/18	0	0.00	1	80.70	79.50	-1	1,223	-0.08%
2023/05/17	5	79.88	5	81.48	80.80	0	1,215	0.00%
2023/05/16	2	77.40	1	76.30	76.30	1	1,164	0.09%
2023/04/27	0	0.00	3	75.20	75.30	-3	1,391	-0.22%
2023/04/26	0	0.00	1	75.20	74.90	-1	1,388	-0.07%
2023/04/25	0	0.00	2	76.20	76.00	-2	1,389	-0.14%
2023/04/24	2	80.10	1	78.90	79.40	1	1,378	0.07%
2023/04/21	2	81.65	6	78.68	78.50	-4	1,373	-0.29%
2023/04/20	0	0.00	10	81.36	80.60	-10	1,366	-0.73%
2023/04/19	0	0.00	8	84.00	84.00	-8	1,354	-0.59%
2023/04/18	0	0.00	5	86.86	86.70	-5	1,349	-0.37%
2023/04/17	1	87.90	14	88.21	89.60	-13	1,377	-0.94%
2023/04/14	23	87.27	0	0.00	86.90	23	1,384	1.66%
2023/04/13	0	0.00	4	87.50	86.80	-4	1,384	-0.29%
2023/04/12	0	0.00	4	88.05	88.40	-4	1,382	-0.29%
2023/04/11	0	0.00	5	87.92	87.60	-5	1,387	-0.36%
2023/04/07	1	89.00	56	88.48	88.40	-55	1,374	-4.00%
2023/03/31	1	89.90	1	87.90	87.90	0	1,377	0.00%
2023/03/30	17	89.76	1	88.70	88.30	16	1,374	1.16%
2023/03/29	0	0.00	2	86.05	86.60	-2	1,341	-0.15%
2023/03/28	2	86.90	2	85.50	85.20	0	1,360	0.00%
2023/03/22	0	0.00	1	87.10	86.80	-1	1,414	-0.07%
2023/03/16	6	84.38	1	85.30	84.40	5	1,473	0.34%
2023/03/15	6	86.60	1	86.70	86.00	5	1,493	0.33%
2023/03/14	1	86.60	0	0.00	86.40	1	1,518	0.07%
2023/03/13	1	83.50	0	0.00	86.80	1	1,539	0.06%
2023/03/10	30	85.68	0	0.00	86.00	30	1,587	1.89%
2023/03/09	4	89.58	0	0.00	88.60	4	1,644	0.24%
2023/03/07	9	91.73	18	91.78	90.70	-9	1,786	-0.50%
2023/03/06	61	90.29	55.3	90.40	91.40	5.7	1,701	0.34%
2023/03/03	3.3	85.82	3.1	86.28	85.80	0.2	1,584	0.01%
2023/03/02	0.1	84.74	0	0.00	84.10	0.1	1,622	0.01%
2023/03/01	14	83.89	0	0.00	83.50	14	1,698	0.82%
2023/02/24	5	83.00	0	0.00	83.10	5	1,720	0.29%
2023/02/23	31	84.85	0	0.00	84.40	31	1,735	1.79%
2023/02/21	4	87.05	4	86.83	87.60	0	1,967	0.00%
2023/02/20	0	0.00	46	84.45	85.00	-46	2,001	-2.30%
2023/02/17	22	82.87	0	0.00	82.60	22	2,087	1.05%
2023/02/16	19	83.37	1	83.10	83.50	18	2,151	0.84%
2023/02/15	0	0.00	6	82.42	82.30	-6	2,244	-0.27%
2023/02/13	0	0.00	2.1	83.79	83.60	-2.1	2,464	-0.09%
2023/02/10	0.1	87.00	0	0.00	85.50	0.1	2,520	0.00%
2023/02/09	0	0.00	1	88.00	87.90	-1	2,536	-0.04%
2023/02/08	0	0.00	2.4	87.87	87.10	-2.4	2,607	-0.09%
2023/02/07	0.4	87.80	4	87.85	87.40	-3.6	2,721	-0.13%
2023/02/06	0	88.10	3.1	88.50	88.50	-3	2,786	-0.11%
2023/02/03	0	88.20	15	89.06	88.30	-15	2,800	-0.53%
2023/02/02	35	90.83	10.2	90.70	89.90	24.8	2,833	0.87%
2023/02/01	1.3	85.82	5.1	86.08	86.20	-3.9	2,752	-0.14%
2023/01/31	1.1	84.42	2	84.40	85.70	-0.9	2,754	-0.03%
2023/01/11	1	83.50	2	83.65	83.10	-1	2,809	-0.04%
2023/01/09	0	0.00	0.1	83.55	83.20	-0.1	2,845	0.00%
2023/01/06	1.1	83.04	2	84.30	84.40	-0.9	2,872	-0.03%
2023/01/05	1	83.60	1.2	83.17	83.50	-0.2	2,894	-0.01%
2023/01/04	3.2	80.65	0.1	80.70	81.70	3.1	2,893	0.11%
2023/01/03	1.1	77.91	1	78.00	78.50	0.1	2,890	0.00%
2022/12/21	0	0.00	2	77.00	76.40	-2	3,252	-0.06%
2022/12/20	0	0.00	25	77.54	76.00	-25	3,309	-0.76%
2022/12/19	1	79.90	3	79.53	79.10	-2	3,397	-0.06%
2022/12/16	30	81.72	21	81.05	80.20	9	3,476	0.26%
2022/12/15	1	84.50	6	82.85	82.90	-5	3,533	-0.14%
2022/12/14	0	0.00	16	82.80	82.80	-16	3,563	-0.45%
2022/12/13	0	0.00	20	82.52	82.30	-20	3,591	-0.56%
2022/12/12	1	83.00	1	83.50	84.30	0	3,630	0.00%
2022/12/08	0	0.00	1	87.60	87.70	-1	3,782	-0.03%
2022/12/07	2	88.60	9	87.40	86.40	-7	3,919	-0.18%
2022/12/06	0	0.00	48	89.95	89.20	-48	3,986	-1.20%
2022/12/05	0	93.60	24	92.93	92.40	-24	4,155	-0.58%
2022/12/02	4	94.10	4	94.35	93.50	0	4,317	0.00%
2022/12/01	22	92.97	78	93.39	92.70	-56	4,479	-1.25%
2022/11/30	83	94.14	11	93.77	93.20	72	5,041	1.43%
2022/11/29	5	90.54	17	89.69	91.40	-12	5,082	-0.24%
2022/11/28	5	90.56	1	90.70	90.70	4	5,776	0.07%
2022/11/25	60	90.50	1	89.80	89.30	59	6,040	0.98%
2022/11/24	1	90.20	17	90.39	90.30	-16	6,369	-0.25%
2022/11/23	3	90.83	2	91.00	89.60	1	6,451	0.02%
2022/11/22	0	0.00	9	90.66	90.00	-9	6,420	-0.14%
2022/11/21	2	92.20	17	92.08	90.70	-15	6,462	-0.23%
2022/11/18	23	92.14	26	92.71	92.70	-3	6,472	-0.05%
2022/11/17	73	94.13	18	93.15	93.40	55	6,465	0.85%
2022/11/15	11	92.81	44	92.46	91.10	-33	6,365	-0.52%
2022/11/14	31	92.29	4	90.88	93.40	27	6,388	0.42%
2022/11/11	26	90.95	35	91.24	90.10	-9	6,465	-0.14%
2022/11/10	19	92.26	7	92.29	90.30	12	6,599	0.18%
2022/11/09	17	86.59	4	86.65	87.30	13	6,549	0.20%
2022/11/08	5	85.48	5	86.74	84.20	0	6,632	0.00%
2022/11/07	4	83.60	27	84.05	83.60	-23	6,695	-0.34%
2022/11/04	29	84.03	29	83.34	84.00	0	6,960	0.00%
2022/11/03	30	82.99	5	82.24	83.60	25	7,148	0.35%
2022/11/02	33	80.62	4	81.00	79.60	29	7,138	0.41%
2022/11/01	0	0.00	12	74.28	75.60	-12	7,246	-0.17%
2022/10/31	11	74.30	0.1	75.45	74.30	10.9	7,570	0.14%
2022/10/28	0.1	71.20	0.1	71.10	69.90	0	8,134	0.00%
2022/10/27	0.1	73.00	0	0.00	73.40	0.1	8,544	0.00%
2022/10/24	2	72.70	9	73.18	72.70	-7	8,780	-0.08%
2022/10/21	0	0.00	5	71.66	71.20	-5	8,924	-0.06%
2022/10/19	3	75.73	6	77.62	75.80	-3	9,386	-0.03%
2022/10/14	0	0.00	2	78.20	77.30	-2	10,055	-0.02%
2022/10/13	1	74.00	3	74.50	74.30	-2	10,176	-0.02%
2022/10/12	1	77.00	4	78.10	79.00	-3	10,400	-0.03%
2022/10/05	2	90.25	3	89.73	87.20	-1	11,760	-0.01%
2022/10/04	1	86.60	3	88.23	88.60	-2	11,954	-0.02%
2022/09/30	1	87.10	8	85.24	86.70	-7	12,701	-0.06%
2022/09/29	1	87.10	36	88.20	85.70	-35	12,801	-0.27%
2022/09/28	6	89.20	7	88.81	86.80	-1	12,842	-0.01%
2022/09/27	10	92.83	9	93.38	93.50	1	12,884	0.01%
2022/09/26	18	97.12	20	94.44	93.00	-2	12,863	-0.02%
2022/09/23	1	101.00	2	101.00	101.00	-1	12,819	-0.01%
2022/09/22	23	106.39	1	105.00	107.00	22	12,765	0.17%
2022/09/21	22	104.50	7	104.93	105.50	15	12,741	0.12%
2022/09/20	4	102.50	1	104.50	103.00	3	12,779	0.02%
2022/09/19	27	102.37	3	105.00	102.00	24	12,889	0.19%
2022/09/16	2	103.75	2	103.25	105.00	0	12,902	0.00%
2022/09/15	3	107.17	3	107.51	104.00	0	12,852	0.00%
2022/09/14	27	104.35	26	106.50	107.00	1	12,746	0.01%
2022/09/13	25	104.50	22.1	106.59	104.00	2.9	12,603	0.02%
2022/09/12	17	107.71	25.4	106.80	107.00	-8.4	12,537	-0.07%
2022/09/08	44.3	104.20	51	103.61	103.00	-6.8	12,372	-0.05%
2022/09/07	28.1	104.82	26	105.31	104.50	2.1	12,251	0.02%
2022/09/06	44.2	110.18	46.1	112.13	106.50	-1.9	12,153	-0.02%
2022/09/05	23.1	110.07	10.4	110.31	109.00	12.7	11,556	0.11%
2022/09/02	125.4	113.18	128	113.50	114.00	-2.7	11,627	-0.02%	大買/大賣/
2022/09/01	8	105.81	15	105.30	110.50	-7	10,967	-0.06%
2022/08/31	65.5	101.13	23	101.37	100.50	42.5	10,677	0.40%
2022/08/30	14	95.90	9	95.90	98.60	5	10,344	0.05%
2022/08/29	9	89.52	4	89.15	89.70	5	10,179	0.05%
2022/08/26	1	94.60	41	92.92	94.60	-40	10,138	-0.39%
2022/08/25	4	93.35	14	92.93	92.50	-10	10,067	-0.10%
2022/08/24	2	92.95	23	93.62	92.50	-21	10,039	-0.21%
2022/08/23	5	92.80	30	92.81	92.30	-25	9,988	-0.25%
2022/08/22	13	96.66	12	96.40	95.10	1	9,894	0.01%
2022/08/19	9	100.43	26	100.85	99.50	-17	9,808	-0.17%
2022/08/18	5	100.40	13.1	100.40	100.00	-8.1	9,686	-0.08%
2022/08/17	110	102.32	46	102.81	102.50	64	9,540	0.67%	大買/
2022/08/16	44	101.31	6	99.63	97.70	38	9,312	0.41%
2022/08/15	13.1	97.34	13	96.29	98.40	0.1	9,172	0.00%
2022/08/12	15	98.27	17.1	98.06	97.70	-2.1	9,051	-0.02%
2022/08/11	8.1	100.84	15	101.80	99.70	-6.9	8,925	-0.08%
2022/08/10	18	100.52	14	100.45	99.00	4	8,635	0.05%
2022/08/09	3	97.00	6	97.13	97.00	-3	8,374	-0.04%
2022/08/08	12	98.02	20	97.37	98.00	-8	8,262	-0.10%
2022/08/05	62	100.81	189	101.29	100.00	-127	8,076	-1.57%	大賣/鉅額交易
2022/08/04	253	97.85	203	98.10	100.50	50	7,732	0.65%	大買/大賣/
2022/08/03	165	97.57	79	97.43	96.50	86	7,113	1.21%	大買/
2022/08/02	19	93.77	14	93.06	93.00	5	6,686	0.07%
2022/08/01	5	93.48	14	93.56	93.20	-9	6,616	-0.14%
2022/07/29	10	94.01	13	93.02	94.00	-3	6,544	-0.05%
2022/07/28	86	91.03	90	90.70	91.90	-4	6,424	-0.06%
2022/07/27	30	90.93	24	90.42	92.00	6	6,259	0.10%
2022/07/26	26	89.45	87	90.00	87.20	-61	6,006	-1.02%
2022/07/25	6	95.73	15	95.66	96.80	-9	5,768	-0.16%
2022/07/22	69	98.30	23.1	98.21	95.50	45.9	5,647	0.81%
2022/07/21	7.1	95.69	10	95.54	95.80	-2.9	5,257	-0.05%
2022/07/20	13	94.37	9	95.37	94.20	4	5,045	0.08%
2022/07/19	25	96.36	27	96.30	94.80	-2	4,900	-0.04%
2022/07/18	7	94.81	5	95.04	94.80	2	4,647	0.04%
2022/07/15	43	96.56	34	96.33	96.20	9	4,480	0.20%
2022/07/14	38	93.21	34	93.15	94.20	4	3,982	0.10%
2022/07/13	7	89.24	39	88.67	92.70	-32	3,320	-0.96%
2022/07/12	98	86.86	61	87.30	84.30	37	3,159	1.17%
2022/07/11	81	87.48	74	87.22	87.90	7	2,919	0.24%
2022/07/08	76	83.63	79	84.87	86.30	-3	2,462	-0.12%
2022/07/07	26	75.43	25	73.44	78.50	1	2,105	0.05%
2022/07/06	4	73.48	4.4	72.60	71.40	-0.4	1,957	-0.02%
2022/07/05	64.4	74.15	62	72.28	74.40	2.4	1,861	0.13%
2022/07/04	0	0.00	3	68.70	70.60	-3	1,707	-0.18%
2022/07/01	11	69.74	10	70.03	68.40	1	1,676	0.06%
2022/06/29	1	70.40	2	73.15	72.40	-1	1,578	-0.06%
2022/06/28	15	73.77	13	74.12	74.40	2	1,526	0.13%
2022/06/27	52	72.94	54	72.44	73.50	-2	1,437	-0.14%
2022/06/24	1	68.60	2	68.00	68.00	-1	1,286	-0.08%
2022/06/23	0	0.00	2	62.35	62.40	-2	1,226	-0.16%
2022/06/21	0	0.00	1	61.50	63.30	-1	1,264	-0.08%
2022/06/20	14	63.36	15	63.60	60.40	-1	1,260	-0.08%
2022/06/17	1	65.30	2	64.15	64.20	-1	1,238	-0.08%
2022/06/15	1	70.70	0	0.00	70.70	1	1,146	0.09%
2022/06/14	1	70.90	0	0.00	68.90	1	1,031	0.10%
2022/06/13	125	70.98	117	71.85	71.50	8	996	0.80%	大買/大賣/
2022/06/10	0	0.00	2	70.40	71.90	-2	727	-0.28%
2022/06/07	0	0.00	2	65.60	65.30	-2	672	-0.30%
2022/06/06	0	0.00	1	66.50	65.80	-1	676	-0.15%
2022/05/31	1	65.10	1	65.00	65.20	0	725	0.00%
2022/05/27	0	0.00	1	63.00	62.80	-1	774	-0.13%
2022/05/25	1	63.10	1	62.20	63.00	0	811	0.00%
2022/05/17	1	62.90	1	62.50	62.70	0	896	0.00%
2022/05/12	5	61.10	0	0.00	60.30	5	927	0.54%
2022/05/10	1	63.00	2	62.45	63.00	-1	942	-0.11%
2022/05/09	2	60.85	2	61.85	60.70	0	945	0.00%
2022/05/06	2	65.05	0	0.00	64.90	2	948	0.21%
2022/05/05	1	67.20	1	68.20	67.70	0	961	0.00%
2022/05/03	0	0.00	1	65.70	66.30	-1	1,006	-0.10%
2022/04/29	0	0.00	1	68.30	64.90	-1	1,022	-0.10%
2022/04/28	0	0.00	1	66.40	66.30	-1	1,023	-0.10%
2022/04/27	1	64.80	0	0.00	66.00	1	1,028	0.10%
2022/04/26	0	0.00	2	67.20	66.90	-2	1,030	-0.19%
2022/04/25	2	65.90	0	0.00	65.10	2	1,037	0.19%
2022/04/15	5	71.50	1	71.30	71.30	4	1,198	0.33%
2022/04/11	0	0.00	1	76.10	72.90	-1	1,261	-0.08%
2022/04/08	0	0.00	3	75.13	75.60	-3	1,263	-0.24%
2022/04/01	0	0.00	5	77.34	77.40	-5	1,278	-0.39%
2022/03/30	0	0.00	2	79.20	79.60	-2	1,295	-0.15%
2022/03/28	0	0.00	1	75.80	77.30	-1	1,356	-0.07%
2022/03/25	2	79.85	6	77.83	78.00	-4	1,391	-0.29%
2022/03/24	19	82.93	0	0.00	82.70	19	1,356	1.40%
2022/03/21	1	79.80	1	80.80	79.10	0	1,412	0.00%
2022/03/17	2	79.65	1	78.40	79.90	1	1,480	0.07%
2022/03/11	1	79.50	0	0.00	79.10	1	1,615	0.06%
2022/03/10	1	80.50	1	79.70	80.40	0	1,664	0.00%
2022/03/08	1	80.10	1	80.60	77.30	0	1,833	0.00%
2022/03/07	1	78.40	1	78.70	78.40	0	1,844	0.00%
2022/03/04	1	85.80	0	0.00	84.20	1	1,873	0.05%
2022/03/02	2	83.45	2	84.30	84.50	0	1,948	0.00%
2022/02/25	0	0.00	4	84.25	84.40	-4	2,056	-0.19%
2022/02/24	2	83.10	2	81.80	81.80	0	2,111	0.00%
2022/02/23	1	86.60	1	85.80	86.10	0	2,173	0.00%
2022/02/22	1	85.50	3	85.83	85.70	-2	2,512	-0.08%
2022/02/21	0	0.00	1	89.30	89.10	-1	2,841	-0.04%
2022/02/16	0	0.00	20	93.85	93.60	-20	3,318	-0.60%
2022/02/14	2	92.00	0	0.00	91.10	2	3,562	0.06%
2022/02/08	0	0.00	2	95.00	96.00	-2	4,047	-0.05%
2022/02/07	0	0.00	1	92.50	94.20	-1	4,166	-0.02%
2022/01/26	5	90.98	9	91.98	90.90	-4	4,269	-0.09%
2022/01/25	2	94.85	5	93.98	92.40	-3	4,733	-0.06%
2022/01/24	2	92.85	1	94.50	95.00	1	5,114	0.02%
2022/01/21	1	96.80	1	96.70	95.70	0	5,398	0.00%
2022/01/19	0	0.00	2	100.00	99.70	-2	5,925	-0.03%
2022/01/18	0	0.00	1	103.00	103.50	-1	6,456	-0.02%
2022/01/17	0	0.00	556	99.25	101.00	-556	6,966	-7.98%	大賣/鉅額交易
2022/01/14	2	98.20	133	100.01	99.30	-131	7,533	-1.74%	大賣/鉅額交易
2022/01/13	21	103.45	352	101.50	103.50	-331	7,850	-4.22%	大賣/鉅額交易
2022/01/12	0	0.00	7	106.07	101.50	-7	8,153	-0.09%
2022/01/11	1	104.50	3.1	104.79	104.00	-2.1	8,238	-0.03%
2022/01/10	0.1	107.50	5	108.00	109.00	-4.9	8,304	-0.06%
2022/01/07	4	110.13	0	0.00	108.00	4	8,565	0.05%
2022/01/06	1	111.00	35	114.61	115.00	-34	8,950	-0.38%
2022/01/05	2	114.75	0.1	117.00	113.50	1.9	9,297	0.02%
2022/01/04	1.1	118.50	1	118.00	117.50	0.1	9,544	0.00%
2022/01/03	0	0.00	1	116.00	119.50	-1	9,710	-0.01%
2021/12/30	5	117.50	5	117.00	117.50	0	9,742	0.00%
2021/12/28	0	120.00	11	119.82	119.50	-11	9,830	-0.11%
2021/12/27	0	0.00	2	120.75	122.00	-2	9,900	-0.02%
2021/12/23	8	120.50	8	121.13	120.50	0	10,006	0.00%
2021/12/22	1	122.00	1	121.50	123.00	0	10,098	0.00%
2021/12/21	4	120.50	3	118.83	118.00	1	10,331	0.01%
2021/12/17	1	120.00	20	119.73	119.50	-19	10,469	-0.18%
2021/12/16	8	122.00	8	121.19	122.00	0	10,644	0.00%
2021/12/15	1	119.50	1	120.50	120.00	0	10,704	0.00%
2021/12/14	2	115.50	33	114.94	114.50	-31	10,686	-0.29%
2021/12/10	2	126.75	0	0.00	125.00	2	10,695	0.02%
2021/12/09	11	129.64	1	130.97	127.00	10	10,708	0.09%
2021/12/08	2	127.50	1	128.50	128.00	1	10,699	0.01%
2021/12/07	1	130.50	1	131.00	124.50	0	10,757	0.00%
2021/12/06	20	128.73	7	128.00	129.00	13	10,831	0.12%
2021/12/03	8	132.38	11	130.32	129.00	-3	10,841	-0.03%
2021/12/02	25	125.70	16	124.25	123.00	9	10,842	0.08%
2021/12/01	15	125.63	4	124.00	125.50	11	10,958	0.10%
2021/11/29	4	121.88	3	116.83	120.50	1	11,128	0.01%
2021/11/26	7	121.86	13	122.42	120.50	-6	11,412	-0.05%
2021/11/25	1	127.50	10	130.50	127.00	-9	11,529	-0.08%
2021/11/24	16	128.72	15	130.17	127.00	1	11,797	0.01%
2021/11/23	4	135.13	4	135.75	131.50	0	11,998	0.00%
2021/11/22	3.1	136.52	8	138.06	136.50	-5	12,312	-0.04%
2021/11/19	68	147.23	39.1	147.70	140.00	29	12,403	0.23%
2021/11/18	29	144.47	77	143.50	140.50	-48	12,142	-0.40%
2021/11/17	67	141.51	8	146.00	146.00	59	11,811	0.50%
2021/11/16	3	133.50	3	136.00	133.00	0	11,601	0.00%
2021/11/15	3.1	136.54	5	138.20	136.50	-2	11,555	-0.02%
2021/11/12	3	135.67	9.2	132.93	135.50	-6.2	11,433	-0.05%
2021/11/11	2.2	131.74	4.1	132.01	130.00	-2	11,328	-0.02%
2021/11/10	4.1	134.33	4	134.00	133.50	0.1	11,322	0.00%
2021/11/09	57	135.34	54	136.99	131.50	3	11,337	0.03%
2021/11/08	1	135.50	1	136.00	133.00	0	11,167	0.00%
2021/11/05	12	133.71	1	135.00	132.00	11	11,161	0.10%
2021/11/04	4	135.38	3	138.63	131.50	1	11,251	0.01%
2021/11/03	7	135.57	27.3	134.27	134.50	-20.3	11,166	-0.18%
2021/11/02	208.3	142.07	208.4	140.99	136.00	-0.1	11,109	0.00%	大買/大賣/
2021/11/01	40.4	138.51	19	138.82	144.00	21.4	10,651	0.20%
2021/10/29	23	133.89	23.2	133.34	131.00	-0.2	10,290	0.00%
2021/10/28	86.2	140.17	121	138.64	130.00	-34.9	10,005	-0.35%	大賣/
2021/10/27	24	138.29	14	137.96	134.50	10	9,699	0.10%
2021/10/26	36	135.81	60	134.89	134.50	-24	9,469	-0.25%
2021/10/25	0	0.00	3	138.50	137.00	-3	8,971	-0.03%
2021/10/22	76	129.57	161	129.79	134.00	-85	8,461	-1.00%	大賣/
2021/10/21	122.1	121.08	18.1	121.27	122.00	104	7,869	1.32%	大買/鉅額交易
2021/10/20	5.1	118.55	20.2	118.78	118.00	-15.2	7,514	-0.20%
2021/10/19	17.2	111.85	12	110.79	112.00	5.2	7,180	0.07%
2021/10/18	2.1	112.48	5.1	110.40	112.00	-3	7,079	-0.04%
2021/10/15	22.1	111.59	24	110.08	112.00	-1.9	6,992	-0.03%
2021/10/14	75	116.22	105	114.69	109.50	-30	6,722	-0.45%	大賣/
2021/10/13	61	120.46	20	118.00	121.50	41	6,313	0.65%
2021/10/12	19	112.92	13.3	113.94	110.50	5.8	5,951	0.10%
2021/10/08	32.3	108.23	30	110.18	109.00	2.3	5,702	0.04%
2021/10/07	3	106.50	7	105.79	109.50	-4	5,567	-0.07%
2021/10/06	4	101.38	3	105.00	99.90	1	5,618	0.02%
2021/10/05	1	99.60	2	99.75	106.00	-1	5,635	-0.02%
2021/10/04	35	103.11	40	103.44	102.50	-5	5,575	-0.09%
2021/10/01	2	105.25	1	106.00	106.00	1	5,494	0.02%
2021/09/30	4	106.13	5	108.00	112.00	-1	5,447	-0.02%
2021/09/29	19	108.11	44	110.02	107.00	-25	5,394	-0.46%
2021/09/28	68	116.37	31	116.16	114.50	37	5,326	0.69%
2021/09/27	5	112.50	6	112.42	110.50	-1	5,060	-0.02%
2021/09/24	9	106.33	41	105.46	105.00	-32	4,970	-0.64%
2021/09/23	33	104.70	48	105.56	105.00	-15	4,911	-0.31%
2021/09/22	36	104.60	23.1	106.20	106.50	12.9	4,779	0.27%
2021/09/17	1.1	96.83	11	97.27	97.10	-9.9	4,789	-0.21%
2021/09/16	0	99.90	0	0.00	97.00	0	4,817	0.00%
2021/09/15	17	99.29	16	100.59	98.00	1	4,784	0.02%
2021/09/14	7	102.71	37.1	102.13	101.50	-30.1	4,744	-0.63%
2021/09/13	25.1	105.02	44.2	102.49	106.00	-19.1	4,713	-0.41%
2021/09/10	14.2	103.72	26	105.02	103.50	-11.8	4,656	-0.25%
2021/09/09	35	108.39	35.1	108.29	109.00	-0.1	4,558	0.00%
2021/09/08	13.1	110.67	9	111.89	107.50	4.1	4,446	0.09%
2021/09/07	26	114.21	66.1	114.35	112.50	-40	4,405	-0.91%
2021/09/06	85.1	118.05	2	116.50	119.00	83.1	4,258	1.95%
2021/09/03	7	112.71	5	114.69	111.50	2	4,109	0.05%
2021/09/02	27	117.42	104	115.18	116.00	-77	4,009	-1.92%	大賣/
2021/09/01	119	117.56	53.2	119.44	114.00	65.9	3,853	1.71%	大買/
2021/08/31	44.2	118.60	25	114.04	121.00	19.2	3,494	0.55%
2021/08/30	102	116.65	167.1	117.05	115.00	-65.1	3,323	-1.96%	大買/大賣/
2021/08/27	166.1	115.84	102	113.29	119.00	64.1	2,995	2.14%	大買/大賣/
2021/08/26	46	114.35	46	112.96	116.50	0	2,724	0.00%
2021/08/25	221	103.32	166	104.42	106.00	55	2,343	2.35%	大買/大賣/
2021/08/24	6	93.77	8	94.55	96.50	-2	2,190	-0.09%
2021/08/20	14	87.21	13	87.73	86.20	1	2,092	0.05%
2021/08/19	7	91.14	17	91.56	90.10	-10	2,048	-0.49%
2021/08/18	14	90.02	4	89.00	91.10	10	2,022	0.49%
2021/08/17	8	88.88	7	87.34	85.80	1	1,996	0.05%
2021/08/16	109	86.93	12	87.18	87.50	97	1,954	4.96%	大買/
2021/08/13	16	90.95	28	90.53	93.00	-12	1,859	-0.65%
2021/08/12	109	93.53	53	91.15	86.80	56	1,742	3.21%	大買/
2021/08/11	89	94.81	58	94.50	94.60	31	1,670	1.86%
2021/08/10	65	97.70	13	97.78	97.20	52	1,586	3.28%
2021/08/09	16	93.03	4	93.80	93.30	12	1,432	0.84%
2021/08/06	66	92.65	13	92.08	94.00	53	1,396	3.80%
2021/08/05	16	90.81	8.2	91.39	90.50	7.8	1,349	0.58%
2021/08/04	14.2	90.13	81	90.59	88.80	-66.8	1,345	-4.96%
2021/08/03	84	88.31	2	88.05	89.10	82	1,317	6.22%
2021/08/02	1	84.50	1	86.80	86.80	0	1,308	0.00%
2021/07/30	16	84.53	3	84.67	84.20	13	1,323	0.98%
2021/07/29	114	86.87	10	84.85	83.60	104	1,337	7.78%	大買/鉅額交易
2021/07/28	0	0.00	1	81.70	82.00	-1	1,297	-0.08%
2021/07/27	1	83.50	0	0.00	81.50	1	1,318	0.08%
2021/07/20	0	0.00	4	78.43	78.90	-4	1,376	-0.29%
2021/07/19	0	0.00	2	81.05	80.80	-2	1,388	-0.14%
2021/07/15	0	0.00	4	81.58	82.20	-4	1,461	-0.27%
2021/07/14	5	81.64	33	84.30	82.10	-28	1,500	-1.87%
2021/07/13	3	92.37	98	92.77	88.20	-95	1,505	-6.31%
2021/07/12	70	93.90	2	96.90	98.00	68	1,470	4.62%
2021/07/06	2	93.80	28	90.59	89.90	-26	1,558	-1.67%
2021/07/05	44	92.06	3	91.43	92.00	41	1,579	2.60%
2021/07/02	0	0.00	8	90.74	88.80	-8	1,633	-0.49%
2021/07/01	11	89.80	8	89.40	87.80	3	1,706	0.18%
2021/06/30	11	90.01	8	90.23	90.00	3	1,733	0.17%
2021/06/29	2	92.95	20	90.68	89.60	-18	1,854	-0.97%
2021/06/28	24	89.68	7	88.87	90.90	17	1,934	0.88%
2021/06/25	29	86.07	1	82.00	87.80	28	1,971	1.42%
2021/06/24	3	79.77	0	0.00	79.90	3	1,974	0.15%
2021/06/18	0	0.00	4	77.38	77.20	-4	2,519	-0.16%
2021/06/17	0	0.00	35	75.94	77.30	-35	2,593	-1.35%
2021/06/16	33	77.29	39	78.11	75.50	-6	2,712	-0.22%
2021/06/15	46	77.88	0	0.00	79.00	46	2,767	1.66%
2021/06/11	0	0.00	3	77.40	76.50	-3	2,772	-0.11%
2021/06/10	0	0.00	2	76.90	76.90	-2	2,833	-0.07%
2021/06/04	0	0.00	10	75.02	75.00	-10	2,886	-0.35%
2021/06/03	0	0.00	3	77.00	76.60	-3	2,884	-0.10%
2021/06/02	0	0.00	2	76.05	76.30	-2	2,886	-0.07%
2021/06/01	0	0.00	1	76.80	76.50	-1	2,916	-0.03%
2021/05/31	3	75.70	1	74.80	74.80	2	2,893	0.07%
2021/05/27	1	74.50	1	75.40	74.50	0	2,904	0.00%
2021/05/26	1	74.60	0	0.00	74.00	1	2,913	0.03%
2021/05/25	0	0.00	2	73.25	73.20	-2	2,917	-0.07%
2021/05/24	0	0.00	2	73.35	76.00	-2	2,911	-0.07%
2021/05/21	16	71.69	9	68.30	71.90	7	2,935	0.24%
2021/05/18	0	0.00	1	64.60	69.30	-1	3,125	-0.03%
2021/05/13	1	71.80	1	70.80	69.90	0	3,142	0.00%
2021/05/12	10	69.52	10	67.64	70.00	0	3,182	0.00%
2021/05/11	1	73.00	0	0.00	71.80	1	3,155	0.03%
2021/05/10	1	78.00	0	0.00	78.50	1	3,139	0.03%
2021/05/07	5	81.36	3	81.13	80.60	2	3,147	0.06%
2021/05/06	0	0.00	5	75.68	75.20	-5	3,118	-0.16%
2021/05/05	0	0.00	2	77.10	75.30	-2	3,096	-0.06%
2021/05/04	5	74.10	11	78.90	76.90	-6	3,089	-0.19%
2021/05/03	5	80.30	18	81.34	79.70	-13	3,051	-0.43%
2021/04/29	4	85.68	0	0.00	85.20	4	3,031	0.13%
2021/04/28	8	87.31	0	0.00	87.30	8	3,019	0.26%
2021/04/27	5	85.70	5	85.70	85.10	0	2,994	0.00%
2021/04/26	21	87.44	6	85.52	87.10	15	2,977	0.50%
2021/04/23	4	84.85	4	85.00	86.20	0	2,953	0.00%
2021/04/22	5	86.66	134	86.46	84.10	-129	2,935	-4.39%	大賣/鉅額交易
2021/04/21	1	89.80	16	90.69	89.50	-15	2,892	-0.52%
2021/04/20	43	91.22	1	91.00	91.60	42	2,845	1.48%
2021/04/19	1	91.30	1	89.50	88.60	0	2,794	0.00%
2021/04/16	15	89.90	3	87.93	89.40	12	2,749	0.44%
2021/04/15	10	86.39	1	86.50	86.40	9	2,688	0.33%
2021/04/14	0	0.00	1	84.00	83.00	-1	2,660	-0.04%
2021/04/12	2	87.75	1	85.90	85.50	1	2,574	0.04%
2021/04/08	2	92.50	3	93.47	90.10	-1	2,495	-0.04%
2021/04/07	14	92.46	0	0.00	92.60	14	2,394	0.58%
2021/04/06	1	90.60	2	87.75	86.70	-1	2,328	-0.04%
2021/04/01	5	92.28	3	91.97	89.60	2	2,270	0.09%
2021/03/31	8	87.93	23	87.05	87.30	-15	2,131	-0.70%
2021/03/30	17	85.02	11	84.98	84.00	6	1,987	0.30%
2021/03/29	5	80.96	0.2	80.20	80.00	4.8	1,842	0.26%
2021/03/26	5.2	77.33	5.3	78.91	79.80	-0.1	1,793	-0.01%
2021/03/25	2.3	77.24	1.2	78.58	77.30	1.1	1,737	0.06%
2021/03/24	2.3	81.49	2	80.75	81.40	0.3	1,664	0.02%
2021/03/23	70	86.70	65	94.69	82.70	5	1,556	0.32%
2021/03/22	0	0.00	1	86.60	91.70	-1	1,235	-0.08%
2021/03/19	49	82.36	54	80.54	83.40	-5	1,158	-0.43%
2021/03/18	8	72.68	14	72.61	75.90	-6	1,032	-0.58%
2021/03/17	8	68.73	3	68.83	69.00	5	959	0.52%
2021/03/16	2	68.30	4	68.50	68.20	-2	949	-0.21%
2021/03/11	1	67.30	1	66.00	66.40	0	883	0.00%
2021/03/10	1	66.70	1	67.70	65.70	0	870	0.00%
2021/03/05	2	65.00	0	0.00	62.50	2	836	0.24%
2021/03/03	1	62.00	0	0.00	63.10	1	826	0.12%
2021/03/02	1	63.50	0	0.00	63.20	1	821	0.12%
2021/02/25	1	67.00	0	0.00	65.20	1	802	0.12%
2021/02/24	0	0.00	1	69.00	66.80	-1	791	-0.13%
2021/02/23	4	68.60	1	67.60	68.00	3	768	0.39%
2021/02/22	53	71.44	51.3	66.81	70.90	1.7	731	0.24%
2021/02/19	12	64.77	13	61.75	65.70	-1	630	-0.16%
2021/02/18	1	59.90	0	0.00	59.80	1	565	0.18%
2021/02/05	15	57.93	15	57.73	57.50	0	597	0.00%
2021/02/03	0	0.00	2	59.60	59.60	-2	567	-0.35%
2021/01/21	0	0.00	0.1	55.00	54.00	-0.1	481	-0.01%
2021/01/14	0	0.00	1	58.60	58.70	-1	472	-0.21%
2021/01/08	2	58.40	0	0.00	58.20	2	462	0.43%
2021/01/06	1	58.70	0	0.00	58.70	1	456	0.22%
2021/01/04	0	0.00	1	61.70	61.30	-1	449	-0.22%
2020/12/31	1	61.70	2	62.00	60.70	-1	442	-0.23%
2020/12/30	5.3	61.14	3	60.57	61.50	2.3	435	0.53%
2020/12/17	1	58.70	1	59.80	58.50	0	394	0.00%
2020/12/16	2	58.20	2	57.85	58.20	0	391	0.00%
2020/11/30	1	61.60	2	61.20	59.70	-1	353	-0.28%
2020/11/27	2	62.50	0	0.00	61.00	2	349	0.57%
2020/11/18	0	0.00	2	58.90	58.90	-2	308	-0.65%
2020/11/17	2	59.20	1	57.80	57.80	1	305	0.33%
2020/11/16	1	60.90	1	59.70	59.70	0	307	0.00%
2020/11/13	57	61.35	9	61.64	61.60	48	300	16.00%
2020/11/12	1	58.40	2	57.85	59.90	-1	241	-0.41%
2020/11/11	4	54.50	0	0.00	54.50	4	222	1.79%
2020/11/09	1	54.30	0	0.00	53.70	1	225	0.44%
2020/11/06	0	0.00	1	53.30	53.30	-1	225	-0.44%
2020/11/04	1	53.90	0	0.00	52.90	1	231	0.43%
2020/11/02	0	0.00	11	50.93	50.90	-11	234	-4.68%
2020/10/28	0	0.00	8	51.99	51.80	-8	241	-3.31%
2020/10/26	2	54.55	0	0.00	54.60	2	240	0.83%
2020/10/23	2	54.30	0	0.00	54.50	2	248	0.81%
2020/10/15	0	0.00	1	55.40	54.60	-1	294	-0.34%
2020/09/24	0	0.00	1	55.40	55.30	-1	465	-0.21%
2020/09/09	0	0.00	7	58.59	58.50	-7	680	-1.03%
2020/09/03	0	0.00	13	60.21	59.50	-13	720	-1.80%
2020/08/27	0	0.00	5	59.90	59.10	-5	785	-0.64%
2020/08/20	0	0.00	1	53.70	55.10	-1	819	-0.12%
2020/08/12	0	0.00	2	59.40	59.60	-2	827	-0.24%
2020/08/10	0	0.00	17	61.44	61.00	-17	832	-2.04%
2020/08/07	3	62.13	0	0.00	61.70	3	835	0.36%
2020/08/06	23	64.39	0	0.00	62.60	23	836	2.75%
2020/08/05	0	0.00	2	63.40	63.80	-2	840	-0.24%
2020/08/04	0	0.00	1	63.70	63.10	-1	842	-0.12%
2020/07/28	8	62.30	8	61.45	60.20	0	940	0.00%
2020/07/24	0	0.00	7	64.74	64.90	-7	948	-0.74%
2020/07/23	0	0.00	31	67.75	67.00	-31	947	-3.27%
2020/07/22	37	69.12	5	68.18	67.80	32	953	3.36%
2020/07/21	3	68.37	0	0.00	67.80	3	949	0.32%
2020/07/20	1	66.40	1	66.70	66.80	0	947	0.00%
2020/07/09	4	72.00	4	70.80	70.20	0	1,045	0.00%
2020/07/08	1	72.00	4	71.70	71.40	-3	1,038	-0.29%
2020/07/07	5	71.38	10	71.44	70.50	-5	1,027	-0.49%
2020/07/06	12	69.55	12	68.94	69.70	0	983	0.00%
2020/07/03	8	69.00	5	69.34	69.90	3	969	0.31%
2020/07/02	6	68.65	0	0.00	68.80	6	961	0.62%
2020/07/01	2	68.50	4	67.88	67.80	-2	952	-0.21%
2020/06/29	0	0.00	2	63.90	64.00	-2	922	-0.22%
2020/06/23	13	67.93	14	67.64	66.10	-1	910	-0.11%
2020/06/22	1	66.60	1	66.10	66.00	0	885	0.00%
2020/06/19	7	67.36	11	67.14	66.10	-4	885	-0.45%
2020/06/17	10	66.05	11	66.95	65.10	-1	861	-0.12%
2020/06/16	7	64.49	4	63.83	63.50	3	805	0.37%
2020/06/15	14	63.36	14	62.93	62.40	0	807	0.00%
2020/06/12	1	58.60	1	59.00	61.10	0	811	0.00%
2020/06/10	12	65.20	13	65.12	64.40	-1	852	-0.12%
2020/06/09	1	65.30	2	64.40	63.90	-1	862	-0.12%
2020/06/08	3	65.77	3	64.93	64.40	0	879	0.00%
2020/06/05	5	66.12	1	63.60	66.30	4	857	0.47%
2020/06/04	0	0.00	4	62.30	62.10	-4	839	-0.48%
2020/06/03	2	62.60	0	0.00	62.60	2	843	0.24%
2020/05/29	1	59.00	1	59.90	60.50	0	828	0.00%
2020/05/22	2	60.90	2	59.30	59.30	0	820	0.00%
2020/05/20	0	0.00	1	60.00	59.90	-1	843	-0.12%
2020/05/19	1	58.70	1	59.40	59.00	0	850	0.00%
2020/05/18	1	59.50	2	58.10	58.00	-1	860	-0.12%
2020/05/15	1	60.00	0	0.00	59.00	1	861	0.12%
2020/05/14	1	62.20	0	0.00	59.30	1	862	0.12%
2020/05/11	0	0.00	7	62.07	62.60	-7	869	-0.80%
2020/05/08	0	0.00	5	63.62	62.20	-5	866	-0.58%
2020/05/07	7	64.50	12	64.38	64.10	-5	854	-0.59%
2020/05/06	38	62.52	15	62.60	64.80	23	825	2.79%
2020/05/05	0	0.00	1	59.00	59.00	-1	776	-0.13%
2020/05/04	1	59.00	1	58.20	58.40	0	784	0.00%
2020/04/30	0	0.00	2	60.05	59.80	-2	786	-0.25%
2020/04/29	2	59.70	2	59.55	59.00	0	790	0.00%
2020/04/27	5	58.70	3	58.30	58.20	2	795	0.25%
2020/04/24	1	57.40	4	57.05	57.00	-3	788	-0.38%
2020/04/23	1	56.60	1	57.10	57.30	0	788	0.00%
2020/04/22	1	54.00	1	56.40	57.20	0	786	0.00%
2020/04/21	2	57.15	2	56.60	55.40	0	775	0.00%
2020/04/20	3	57.93	3	58.20	58.20	0	769	0.00%
2020/04/17	7	60.06	15	58.81	58.60	-8	765	-1.05%
2020/04/16	3	57.40	3	57.13	58.60	0	750	0.00%
2020/04/15	6	58.60	5	58.46	58.70	1	743	0.13%
2020/04/14	2	52.55	2	53.85	55.50	0	696	0.00%
2020/04/13	2	50.95	2	51.35	50.50	0	690	0.00%
2020/04/07	5	52.46	3	51.80	51.80	2	725	0.28%
2020/04/06	0	0.00	1	46.20	50.20	-1	751	-0.13%
2020/04/01	19	45.36	2	45.50	45.70	17	865	1.96%
2020/03/31	1	44.50	1	45.75	45.40	0	966	0.00%
2020/03/26	1	43.00	1	43.00	43.00	0	1,015	0.00%
2020/03/23	0	0.00	15	37.16	37.20	-15	1,026	-1.46%
2020/03/20	0	0.00	5	38.35	40.10	-5	1,038	-0.48%
2020/03/19	0	0.00	5	38.35	38.35	-5	1,056	-0.47%
2020/03/18	41	43.60	40	45.94	42.60	1	1,069	0.09%
2020/03/17	10	46.60	0	0.00	45.45	10	1,140	0.88%
2020/03/16	0	0.00	35	50.53	50.50	-35	1,110	-3.15%
2020/03/12	0	0.00	2	61.60	61.60	-2	1,077	-0.19%
2020/02/24	0	0.00	8	74.23	74.70	-8	1,053	-0.76%
2020/02/21	1	77.00	6	76.80	76.20	-5	1,057	-0.47%
2020/02/20	0	0.00	45	74.63	75.30	-45	1,032	-4.36%
2020/02/19	67	74.41	0	0.00	74.80	67	1,024	6.54%
2020/02/18	1	73.40	1	72.90	73.20	0	1,015	0.00%
2020/02/14	1	73.50	7	73.16	73.20	-6	1,013	-0.59%
2020/02/13	2	74.00	2	73.50	73.30	0	1,019	0.00%
2020/02/12	1	72.30	1	72.60	72.50	0	1,019	0.00%
2020/02/03	1	69.30	1	67.40	69.00	0	1,058	0.00%
2020/01/30	1	71.70	1	71.80	70.90	0	1,054	0.00%
2020/01/14	1	78.60	1	79.00	78.80	0	1,074	0.00%
2020/01/10	2	78.00	2	77.80	77.40	0	1,102	0.00%
2020/01/09	0	0.00	1	78.40	77.90	-1	1,103	-0.09%
2020/01/08	1	78.00	0	0.00	77.30	1	1,100	0.09%
2020/01/07	0	0.00	1	79.60	79.00	-1	1,098	-0.09%
2020/01/06	2	81.50	2	79.90	79.90	0	1,110	0.00%
2020/01/03	5	83.84	15	82.57	82.20	-10	1,106	-0.90%
2020/01/02	1	84.30	1	83.80	83.80	0	1,094	0.00%
2019/12/31	0	0.00	1	83.90	83.60	-1	1,088	-0.09%
2019/12/30	32	85.56	32	86.59	85.00	0	1,083	0.00%
2019/12/27	66	87.25	71	87.93	85.40	-5	1,050	-0.48%
2019/12/26	83	85.69	86	84.51	85.90	-3	939	-0.32%
2019/12/25	0	0.00	9	82.08	82.00	-9	848	-1.06%
2019/12/23	7	83.30	2	81.30	81.30	5	864	0.58%
2019/12/17	4	81.98	1	81.60	81.60	3	871	0.34%
2019/12/16	11	82.14	2	82.10	82.10	9	864	1.04%
2019/12/12	1	82.60	1	82.60	81.10	0	820	0.00%
2019/12/10	1	79.10	3	78.27	78.20	-2	746	-0.27%
2019/12/09	4	80.75	2.1	80.37	79.50	1.9	755	0.26%
2019/12/06	1	80.57	0	0.00	79.50	1	761	0.14%
2019/12/05	0	80.70	0	0.00	80.60	0	763	0.00%
2019/12/04	0	0.00	1	78.50	78.50	-1	763	-0.13%
2019/11/25	1	78.00	1	78.40	78.10	0	878	0.00%
2019/11/22	0	0.00	1	77.70	77.70	-1	884	-0.11%
2019/11/21	2	77.05	1	77.50	78.00	1	890	0.11%
2019/11/15	0	0.00	1	75.40	75.50	-1	931	-0.11%
2019/11/14	1	74.80	0	0.00	74.60	1	949	0.11%
2019/11/12	10	74.90	0	0.00	75.00	10	969	1.03%
2019/11/11	0	0.00	2	74.40	74.50	-2	970	-0.21%
2019/11/06	1	81.30	1	80.00	80.00	0	1,003	0.00%
2019/11/05	4	82.00	4	82.75	81.20	0	1,018	0.00%
2019/11/04	4	81.88	0	0.00	81.20	4	1,032	0.39%
2019/11/01	1	79.30	2	81.00	81.00	-1	1,048	-0.10%
2019/10/31	1	79.80	1	80.60	79.30	0	1,055	0.00%
2019/10/29	1	81.00	8	80.28	80.40	-7	1,074	-0.65%
2019/10/28	1	81.50	26	81.73	81.30	-25	1,108	-2.25%
2019/10/25	0	0.00	2	82.90	82.90	-2	1,150	-0.17%
2019/10/24	41	83.87	0	0.00	84.50	41	1,163	3.52%
2019/10/23	2	82.20	5	82.04	82.50	-3	1,170	-0.26%
2019/10/22	0	0.00	6	82.30	82.60	-6	1,196	-0.50%
2019/10/21	12	83.17	0	0.00	82.80	12	1,213	0.99%
2019/10/18	3	83.03	6	82.68	82.20	-3	1,230	-0.24%
2019/10/17	5	81.54	6	81.50	81.70	-1	1,217	-0.08%
2019/10/16	0	0.00	1	80.70	80.90	-1	1,245	-0.08%
2019/10/15	2	81.40	0	0.00	81.30	2	1,283	0.16%
2019/10/14	8	83.15	4	82.90	82.20	4	1,329	0.30%
2019/10/08	0	0.00	1	80.20	80.20	-1	1,372	-0.07%
2019/10/07	6	80.68	0	0.00	80.40	6	1,426	0.42%
2019/10/04	12	81.24	1	81.20	80.60	11	1,437	0.77%
2019/10/02	0	0.00	1	81.70	82.30	-1	1,467	-0.07%
2019/10/01	10	81.57	2	82.30	82.30	8	1,505	0.53%
2019/09/26	0	0.00	5	82.46	82.40	-5	1,729	-0.29%
2019/09/25	1	84.00	45	84.62	84.40	-44	1,757	-2.50%
2019/09/24	2	86.65	22	86.80	86.50	-20	1,796	-1.11%
2019/09/23	74	87.24	10	87.21	87.00	64	1,800	3.55%
2019/09/17	0	0.00	12	85.84	85.60	-12	1,841	-0.65%
2019/09/16	9	86.49	1	87.30	86.50	8	1,890	0.42%
2019/09/10	1	83.80	15	84.26	83.90	-14	1,977	-0.71%
2019/09/09	0	0.00	34	85.89	85.20	-34	1,980	-1.72%
2019/09/06	25	89.10	58	87.14	87.00	-33	2,000	-1.65%
2019/09/05	71	88.56	5	89.12	87.40	66	2,120	3.11%
2019/09/04	2	86.20	8	86.78	87.10	-6	2,130	-0.28%
2019/09/03	32	87.58	18	87.76	86.30	14	2,179	0.64%
2019/09/02	20	86.10	20	85.83	86.30	0	2,184	0.00%
2019/08/30	1	84.90	20	84.75	84.60	-19	2,210	-0.86%
2019/08/29	7	85.94	4	86.40	83.60	3	2,241	0.13%
2019/08/27	0	0.00	6	83.20	83.20	-6	2,330	-0.26%
2019/08/26	0	0.00	6	82.15	81.80	-6	2,496	-0.24%
2019/08/23	0	0.00	4	84.53	84.40	-4	2,510	-0.16%
2019/08/22	38	85.47	9	85.74	85.30	29	2,522	1.15%
2019/08/21	0	0.00	1	83.30	83.50	-1	2,500	-0.04%
2019/08/20	1	84.00	0	0.00	84.00	1	2,526	0.04%
2019/08/19	8	83.13	4	83.60	83.20	4	2,567	0.16%
2019/08/16	2	82.40	1	82.80	82.60	1	2,582	0.04%
2019/08/14	1	82.40	2	82.05	81.50	-1	2,640	-0.04%
2019/08/13	1	81.80	0	0.00	81.00	1	2,662	0.04%
2019/08/12	2	82.35	2	82.85	82.60	0	2,694	0.00%
2019/08/08	22	82.08	14	82.68	82.50	8	2,713	0.29%
2019/08/06	1	77.70	6	80.52	83.40	-5	2,789	-0.18%
2019/08/02	60	86.25	1	86.20	85.80	59	2,899	2.04%
2019/08/01	2	86.60	2	87.90	87.60	0	2,986	0.00%
2019/07/31	7	87.89	12	87.29	88.60	-5	3,018	-0.17%
2019/07/30	3	90.10	5	87.40	87.60	-2	3,061	-0.07%
2019/07/29	2	92.35	2	90.65	90.90	0	3,117	0.00%
2019/07/26	2	94.80	2	94.10	94.10	0	3,228	0.00%
2019/07/25	2	95.90	20	96.01	95.20	-18	3,240	-0.56%
2019/07/24	2	97.00	0	0.00	96.00	2	3,256	0.06%
2019/07/23	4	95.65	3	95.40	94.90	1	3,290	0.03%
2019/07/22	2	94.90	4	94.45	94.10	-2	3,343	-0.06%
2019/07/19	0	0.00	0.1	97.10	96.20	-0.1	3,392	0.00%
2019/07/18	0	0.00	4.2	96.89	95.00	-4.2	3,484	-0.12%
2019/07/17	5	103.00	6	100.58	99.10	-1	3,520	-0.03%
2019/07/16	1.1	102.44	15	100.16	102.50	-13.9	3,537	-0.39%
2019/07/15	5	100.20	13	100.48	99.70	-8	3,569	-0.22%
2019/07/12	37.1	99.29	6	100.17	99.90	31.1	3,658	0.85%
2019/07/11	9	100.12	8	100.81	98.00	1	3,746	0.03%
2019/07/09	4	97.90	6	97.80	98.10	-2	3,900	-0.05%
2019/07/08	5	98.90	12	98.33	98.20	-7	3,971	-0.18%
2019/07/05	9	101.61	23	100.87	100.00	-14	4,079	-0.34%
2019/07/04	9	101.11	13.1	101.73	101.00	-4.1	4,273	-0.09%
2019/07/03	26.1	101.73	35	102.54	101.00	-9	4,250	-0.21%
2019/07/02	16.1	95.88	7	95.13	97.50	9.1	4,181	0.22%
2019/07/01	32	95.46	17	96.18	94.50	15	4,230	0.35%
2019/06/28	4	92.65	21	92.62	92.70	-17	4,313	-0.39%
2019/06/27	34	94.44	10	94.65	93.40	24	4,701	0.51%
2019/06/26	2	91.50	2	92.40	92.00	0	4,768	0.00%
2019/06/25	3	92.83	4	91.90	91.70	-1	4,955	-0.02%
2019/06/24	2	93.10	13	93.47	93.90	-11	5,059	-0.22%
2019/06/21	6	95.38	12	94.25	93.10	-6	5,233	-0.11%
2019/06/20	20	95.42	8	95.39	96.00	12	5,360	0.22%
2019/06/19	0	0.00	4	94.15	93.70	-4	5,531	-0.07%
2019/06/18	0	0.00	1	94.00	91.70	-1	5,736	-0.02%
2019/06/14	7	92.89	20	92.72	92.20	-13	6,285	-0.21%
2019/06/13	30	94.33	24	95.09	93.00	6	6,533	0.09%
2019/06/12	8	91.68	19	91.81	91.90	-11	6,974	-0.16%
2019/06/11	30	92.29	8	92.57	91.50	22	7,475	0.29%
2019/06/10	5.1	92.03	5	91.84	92.00	0.1	7,718	0.00%
2019/06/06	3	88.90	3	89.40	90.00	0	7,860	0.00%
2019/06/05	6	91.20	6	90.45	89.60	0	7,841	0.00%
2019/06/04	4	90.63	4	91.78	89.40	0	7,829	0.00%
2019/06/03	2	88.75	23	88.90	89.40	-21	7,783	-0.27%
2019/05/31	84	92.45	46	93.71	90.20	38	7,800	0.49%
2019/05/30	5	86.72	6	87.02	86.50	-1	7,816	-0.01%
2019/05/28	1	87.10	0	0.00	87.10	1	7,848	0.01%
2019/05/27	1	87.30	1	86.80	88.00	0	7,900	0.00%
2019/05/24	2	87.20	6	88.93	86.70	-4	7,979	-0.05%
2019/05/23	0	0.00	1	87.10	87.10	-1	8,178	-0.01%
2019/05/22	5	90.16	3	91.80	88.10	2	8,372	0.02%
2019/05/21	26	91.85	32	90.13	90.50	-6	8,408	-0.07%
2019/05/20	1	86.10	11	87.35	87.80	-10	8,474	-0.12%
2019/05/17	2	89.40	8	87.60	87.00	-6	8,505	-0.07%
2019/05/16	2	90.10	0	0.00	89.50	2	8,500	0.02%
2019/05/15	8	90.21	5	91.70	91.20	3	8,522	0.04%
2019/05/14	14	87.20	15	88.55	90.80	-1	8,544	-0.01%
2019/05/13	6	89.47	7	87.99	87.50	-1	8,491	-0.01%
2019/05/10	14	93.99	13	93.80	92.10	1	8,443	0.01%
2019/05/09	8	96.75	5	98.89	92.00	3	8,369	0.04%
2019/05/08	6	99.60	7	100.23	100.50	-1	8,294	-0.01%
2019/05/07	14	102.32	14	103.54	100.50	0	8,328	0.00%
2019/05/06	33	102.91	54	102.73	101.00	-21	8,296	-0.25%
2019/05/03	72	104.62	37	102.64	106.00	35	8,246	0.42%
2019/05/02	2	97.05	1	98.50	96.60	1	8,138	0.01%
2019/04/30	1	98.20	1	96.10	98.20	0	8,173	0.00%
2019/04/29	9	98.62	31	98.03	96.10	-22	8,280	-0.27%
2019/04/26	39	102.35	8	102.00	100.50	31	8,370	0.37%
2019/04/25	3	99.70	6	100.98	102.00	-3	8,373	-0.04%
2019/04/24	38	102.43	24	102.69	102.00	14	8,327	0.17%
2019/04/23	3	99.90	9	100.72	99.70	-6	8,246	-0.07%
2019/04/22	3	101.00	4	101.25	103.00	-1	8,220	-0.01%
2019/04/19	27	101.07	26	102.13	100.50	1	8,219	0.01%
2019/04/18	50	103.37	50	103.05	103.00	0	8,186	0.00%
2019/04/17	37	104.86	39	106.10	107.00	-2	8,114	-0.02%
2019/04/16	21	106.67	20	106.70	106.00	1	7,996	0.01%
2019/04/15	6	114.00	4	113.38	113.50	2	7,859	0.03%
2019/04/12	5	114.40	10	115.05	112.50	-5	7,814	-0.06%
2019/04/11	46	118.32	90	116.97	115.00	-44	7,750	-0.57%
2019/04/10	102	118.43	38	120.25	116.00	64	7,629	0.84%	大買/
2019/04/09	6	114.25	6	114.75	111.50	0	7,397	0.00%
2019/04/08	16	115.88	9	115.06	112.00	7	7,367	0.10%
2019/04/03	3	112.00	12	112.13	112.00	-9	7,261	-0.12%
2019/04/02	11	114.82	16	114.38	113.00	-5	7,189	-0.07%
2019/04/01	70	118.69	45	119.14	113.00	25	7,057	0.35%
2019/03/29	24	112.50	26	111.85	113.50	-2	6,663	-0.03%
2019/03/28	37	111.77	40	112.17	109.00	-3	6,621	-0.05%
2019/03/27	6	110.83	7	112.00	110.00	-1	6,447	-0.02%
2019/03/26	37	111.50	38	111.72	111.50	-1	6,348	-0.02%
2019/03/25	50	110.28	64	106.89	111.00	-14	6,205	-0.23%
2019/03/22	58	110.03	61	111.05	106.50	-3	6,051	-0.05%
2019/03/21	77	110.24	54	109.16	110.00	23	5,912	0.39%
2019/03/20	71	110.71	87	110.73	108.00	-16	5,735	-0.28%
2019/03/19	47	108.42	47	108.48	109.00	0	5,403	0.00%
2019/03/18	53	109.81	41	110.78	111.50	12	5,199	0.23%
2019/03/15	125	106.78	97	107.27	112.00	28	4,965	0.56%	大買/
2019/03/14	106	101.30	191	100.60	104.00	-85	4,423	-1.92%	大買/大賣/
2019/03/13	59	89.15	14	89.43	94.80	45	3,957	1.14%
2019/03/12	16	85.98	13	85.11	86.20	3	3,691	0.08%
2019/03/08	2	79.95	2	81.00	81.20	0	3,698	0.00%
2019/03/07	2	82.00	16	81.01	80.70	-14	3,754	-0.37%
2019/03/06	4	83.73	25	83.99	83.80	-21	3,867	-0.54%
2019/03/05	60	87.26	19	86.54	84.00	41	3,883	1.06%
2019/03/04	0	0.00	4	83.80	83.00	-4	3,747	-0.11%
2019/02/27	11	83.45	4	83.70	83.80	7	3,749	0.19%
2019/02/26	6	86.73	28	87.69	84.60	-22	3,799	-0.58%
2019/02/25	15	87.69	25	87.52	87.80	-10	3,946	-0.25%
2019/02/22	58	87.04	118	88.04	87.10	-60	3,894	-1.54%	大賣/
2019/02/21	99	86.75	9	85.71	88.60	90	3,674	2.45%
2019/02/20	3	80.60	92	82.01	80.60	-89	3,469	-2.57%
2019/02/19	19	80.93	11	80.71	80.60	8	3,443	0.23%
2019/02/18	66	79.57	4	79.48	78.50	62	3,378	1.83%
2019/02/15	26	77.65	53	78.34	76.60	-27	3,365	-0.80%
2019/02/14	8	80.08	66	79.76	79.50	-58	3,384	-1.71%
2019/02/13	61	79.60	4	79.55	78.60	57	3,387	1.68%
2019/02/12	40	76.95	0	0.00	76.60	40	3,367	1.19%
2019/02/11	5	76.00	5	76.04	76.00	0	3,457	0.00%
2019/01/29	4	77.65	5	76.00	76.00	-1	3,778	-0.03%
2019/01/28	9	77.74	15	77.81	76.90	-6	3,823	-0.16%
2019/01/25	2	82.05	0	0.00	81.00	2	3,895	0.05%
2019/01/24	3	83.00	6	83.85	80.80	-3	3,963	-0.08%
2019/01/23	7	82.57	13	83.13	82.80	-6	4,024	-0.15%
2019/01/22	31	82.61	59	82.58	82.00	-28	4,070	-0.69%
2019/01/21	72	83.12	57	80.45	84.40	15	4,091	0.37%
2019/01/18	71	80.13	65	80.25	79.10	6	4,078	0.15%
2019/01/17	12	79.66	40	79.54	74.80	-28	4,118	-0.68%
2019/01/16	21	77.88	20	77.34	77.70	1	4,172	0.02%
2019/01/15	24	77.13	41	77.28	77.20	-17	4,183	-0.41%
2019/01/14	48	77.34	35	76.75	77.40	13	4,198	0.31%
2019/01/11	39	77.07	27	77.40	75.30	12	4,223	0.28%
2019/01/10	5	76.88	17	75.65	76.00	-12	4,202	-0.29%
2019/01/09	20	75.47	1	74.80	74.50	19	4,199	0.45%
2019/01/07	11	72.38	3	72.17	71.80	8	4,253	0.19%
2019/01/04	3	68.60	5	68.24	69.00	-2	4,311	-0.05%
2019/01/03	1	73.20	1	70.00	70.00	0	4,353	0.00%
2019/01/02	1	74.70	0	0.00	72.80	1	4,446	0.02%
2018/12/26	2	75.00	4	72.35	72.00	-2	4,710	-0.04%
2018/12/25	1	73.70	2	73.95	73.80	-1	4,850	-0.02%
2018/12/24	0	0.00	2	74.90	76.00	-2	4,928	-0.04%
2018/12/22	4	73.20	0	0.00	73.60	4	4,962	0.08%
2018/12/21	5	71.60	16	70.74	74.50	-11	5,173	-0.21%
2018/12/20	0	0.00	8	73.10	73.10	-8	5,203	-0.15%
2018/12/19	1	77.40	2	77.55	77.10	-1	5,247	-0.02%
2018/12/18	1	80.00	0	0.00	76.70	1	5,319	0.02%
2018/12/17	4	77.65	9	78.14	79.00	-5	5,365	-0.09%
2018/12/14	11	78.45	11	78.15	78.10	0	5,397	0.00%
2018/12/13	25	77.62	26	77.05	76.40	-1	5,375	-0.02%
2018/12/12	4	73.75	1.1	72.94	74.80	2.9	5,431	0.05%
2018/12/10	53	70.45	3	70.40	70.20	50	5,668	0.88%
2018/12/07	1	73.90	1	72.80	72.90	0	5,780	0.00%
2018/12/06	8	74.70	19	72.62	72.30	-11	5,939	-0.19%
2018/12/05	15.1	79.57	8	79.64	79.60	7.1	6,149	0.11%
2018/12/04	8	82.70	7	83.60	82.40	1	6,228	0.02%
2018/12/03	20.1	83.94	113	83.42	85.00	-92.9	6,234	-1.49%	大賣/
2018/11/30	5	78.36	17	78.65	78.50	-12	6,178	-0.19%
2018/11/29	41	78.16	52	78.85	76.10	-11	6,282	-0.18%
2018/11/28	29	76.30	8	76.81	76.00	21	6,234	0.34%
2018/11/27	7	74.44	6	75.71	76.00	1	6,255	0.02%
2018/11/26	4	74.35	4	74.08	74.00	0	6,356	0.00%
2018/11/23	22	75.58	52	75.30	73.30	-30	6,442	-0.47%
2018/11/22	126	79.22	101	79.31	77.20	25	6,430	0.39%	大買/大賣/
2018/11/21	30	75.14	1	74.20	73.50	29	6,318	0.46%
2018/11/19	2.1	71.90	1	71.50	72.00	1.1	6,423	0.02%
2018/11/16	3	71.90	5	71.98	70.50	-2	6,522	-0.03%
2018/11/15	6	69.31	4	70.33	70.80	2	6,590	0.03%
2018/11/14	10	70.36	9	71.31	69.50	1	6,826	0.01%
2018/11/13	19	66.31	3	67.10	72.00	16	6,956	0.23%
2018/11/12	10	70.09	5	69.48	69.50	5	6,995	0.07%
2018/11/09	3	71.50	3	71.73	72.50	0	7,088	0.00%
2018/11/08	14	74.46	14	74.50	72.80	0	7,161	0.00%
2018/11/07	15	73.87	35	71.69	74.70	-20	7,267	-0.28%
2018/11/06	14	73.69	13	74.37	69.60	1	7,287	0.01%
2018/11/05	2	74.50	2	73.40	73.40	0	7,441	0.00%
2018/11/02	112	74.07	21	73.36	72.00	91	7,499	1.21%	大買/
2018/11/01	0	0.00	2	67.40	69.50	-2	7,554	-0.03%
2018/10/31	4	62.88	16	62.53	63.40	-12	7,596	-0.16%
2018/10/30	16	60.79	9	59.22	57.90	7	7,697	0.09%
2018/10/29	20	62.27	25	63.28	63.50	-5	7,837	-0.06%
2018/10/26	26	66.63	3	65.90	63.30	23	8,206	0.28%
2018/10/25	48	70.93	45	70.74	67.90	3	8,531	0.04%
2018/10/24	13	70.48	7	74.70	75.40	6	8,579	0.07%
2018/10/23	6	70.05	4	69.35	68.60	2	8,644	0.02%
2018/10/22	1	71.50	0	0.00	72.00	1	8,802	0.01%
2018/10/19	12	68.47	13	69.01	71.60	-1	8,932	-0.01%
2018/10/18	8	71.03	7	71.11	69.90	1	9,187	0.01%
2018/10/17	2	71.25	4	71.93	71.40	-2	9,518	-0.02%
2018/10/16	2	70.00	2	69.90	69.60	0	9,898	0.00%
2018/10/15	0	0.00	5	69.40	69.80	-5	10,137	-0.05%
2018/10/12	44	68.78	57	68.37	68.70	-13	10,230	-0.13%
2018/10/11	10	67.02	10	67.19	66.60	0	10,222	0.00%
2018/10/09	49	73.97	41	74.13	73.90	8	10,225	0.08%
2018/10/08	24	75.51	23	76.39	77.00	1	10,214	0.01%
2018/10/05	27	79.61	18	76.42	75.50	9	10,248	0.09%
2018/10/04	29	80.44	47	81.33	83.20	-18	10,302	-0.17%
2018/10/03	27	83.60	19	82.13	80.60	8	10,476	0.08%
2018/10/02	8	90.90	27	90.95	87.80	-19	10,553	-0.18%
2018/09/28	22	92.06	29	91.28	89.80	-7	10,706	-0.07%
2018/09/27	17	89.11	38.1	89.19	87.70	-21.1	10,688	-0.20%
2018/09/26	16	88.86	1	88.00	87.00	15	10,763	0.14%
2018/09/25	27.1	87.56	48	88.92	90.10	-21	10,814	-0.19%
2018/09/21	52.1	85.43	39	84.77	87.10	13.1	10,870	0.12%
2018/09/20	16	85.23	17	85.01	84.40	-1	10,978	-0.01%
2018/09/19	6	86.90	1	87.70	84.10	5	11,146	0.04%
2018/09/18	18	85.56	32	84.50	85.10	-14	11,141	-0.13%
2018/09/17	29	88.63	24	88.62	87.70	5	11,068	0.05%
2018/09/14	42	85.71	40	85.88	88.40	2	11,037	0.02%
2018/09/13	28	87.90	20	86.55	82.50	8	10,923	0.07%
2018/09/12	38	89.47	32	89.90	88.90	6	10,862	0.06%
2018/09/11	26	95.38	9	92.29	89.10	17	10,730	0.16%
2018/09/10	19	99.47	35	101.14	99.00	-16	10,501	-0.15%
2018/09/07	11	104.27	12	104.13	103.50	-1	10,436	-0.01%
2018/09/06	65	102.65	26	104.35	107.00	39	10,422	0.37%
2018/09/05	65	103.73	61	103.80	103.50	4	10,416	0.04%
2018/09/04	9	110.06	12	110.42	110.00	-3	10,441	-0.03%
2018/09/03	9	111.94	7	111.14	109.50	2	10,495	0.02%
2018/08/31	18	114.11	14	114.14	113.50	4	10,709	0.04%
2018/08/30	20	118.95	20	117.95	119.00	0	10,743	0.00%
2018/08/29	3	115.33	8	117.94	120.00	-5	10,788	-0.05%
2018/08/28	6	117.00	10	118.30	115.00	-4	10,951	-0.04%
2018/08/27	15	114.83	16.1	116.22	116.00	-1.1	10,990	-0.01%
2018/08/24	8.1	112.01	7	111.71	113.00	1.1	11,033	0.01%
2018/08/23	8	114.81	9	114.06	114.50	-1	11,185	-0.01%
2018/08/22	27	115.35	22	114.73	116.00	5	11,279	0.04%
2018/08/21	53.1	116.98	55	117.73	114.50	-2	11,317	-0.02%
2018/08/20	13	113.08	17	109.26	115.50	-4	11,226	-0.04%
2018/08/17	8	109.25	4	108.25	105.00	4	11,376	0.04%
2018/08/16	26	108.00	26	109.46	110.50	0	11,402	0.00%
2018/08/15	16	108.41	19	107.95	109.00	-3	11,320	-0.03%
2018/08/14	66	110.36	65	110.76	111.50	1	11,342	0.01%
2018/08/13	15	120.03	17	116.88	113.50	-2	11,345	-0.02%
2018/08/10	192	128.18	199	127.13	126.00	-7	11,420	-0.06%	大買/大賣/
2018/08/09	25	127.30	23	125.85	129.00	2	11,345	0.02%
2018/08/08	16	128.53	19	127.79	126.00	-3	11,396	-0.03%
2018/08/07	45	126.27	35	126.61	125.00	10	11,266	0.09%
2018/08/06	63	125.39	70	124.21	128.00	-7	11,337	-0.06%
2018/08/03	37	125.18	43	126.71	122.50	-6	11,207	-0.05%
2018/08/02	96	121.54	101	121.94	127.00	-5	10,984	-0.05%	大賣/
2018/08/01	112	136.25	134	137.47	123.00	-22	10,537	-0.21%	大買/大賣/
2018/07/31	46	131.64	26	130.12	136.50	20	10,083	0.20%
2018/07/30	77	125.58	72	126.44	124.50	5	9,853	0.05%
2018/07/27	41	133.54	33	133.23	131.50	8	9,674	0.08%
2018/07/26	42	134.54	53	134.42	131.00	-11	9,492	-0.12%
2018/07/25	35	135.51	28	134.63	134.50	7	9,336	0.07%
2018/07/24	123	132.37	119	130.99	132.00	4	9,032	0.04%	大買/大賣/
2018/07/23	152	124.45	116	123.09	133.00	36	8,691	0.41%	大買/大賣/
2018/07/20	106	119.42	83	118.06	121.00	23	8,312	0.28%	大買/
2018/07/19	2	104.50	2	110.00	110.00	0	8,035	0.00%
2018/07/18	16	100.29	11	103.00	100.00	5	7,940	0.06%
2018/07/17	0	0.00	1	105.50	104.00	-1	7,919	-0.01%
2018/07/16	10	106.80	39	108.47	105.50	-29	7,930	-0.37%
2018/07/13	17	113.35	9	114.67	111.00	8	7,854	0.10%
2018/07/12	24	113.40	9	113.94	112.50	15	7,801	0.19%
2018/07/11	64	110.65	63	111.16	110.50	1	7,706	0.01%
2018/07/10	107	108.14	92	108.28	110.50	15	7,546	0.20%	大買/
2018/07/06	8	102.21	22.1	102.75	102.50	-14.1	7,620	-0.18%
2018/07/05	27	106.49	13	103.86	97.00	14	7,452	0.19%
2018/07/04	8	102.63	3	103.33	102.50	5	7,272	0.07%
2018/07/03	9.1	105.81	10	106.80	101.50	-1	7,102	-0.01%
2018/07/02	12	111.96	12	111.50	112.50	0	6,998	0.00%
2018/06/29	15	107.63	16	107.69	108.50	-1	6,864	-0.01%
2018/06/28	108	109.46	75	109.94	107.50	33	6,672	0.49%	大買/
2018/06/27	1	122.00	1	124.00	119.00	0	6,470	0.00%
2018/06/26	30	122.88	67	122.96	124.00	-37	6,504	-0.57%
2018/06/25	33	116.79	9	116.56	120.00	24	6,484	0.37%
2018/06/22	3	124.50	78	128.82	121.50	-75	6,450	-1.16%
2018/06/21	5	139.50	3	138.49	134.50	2	6,383	0.03%
2018/06/20	21	132.65	19	135.53	142.00	2	6,308	0.03%
2018/06/19	2	145.25	13	144.31	143.00	-11	6,265	-0.18%
2018/06/15	4	156.25	14	151.89	144.50	-10	6,276	-0.16%
2018/06/14	5	160.80	25	161.12	160.50	-20	6,241	-0.32%
2018/06/13	12	165.75	1	157.00	159.00	11	6,194	0.18%
2018/06/12	36	163.71	23	162.96	168.00	13	6,126	0.21%
2018/06/11	15	152.63	16	151.53	153.00	-1	5,982	-0.02%
2018/06/08	30	149.15	26	148.50	152.50	4	5,828	0.07%
2018/06/07	23	137.54	15	137.97	141.00	8	5,542	0.14%
2018/06/06	12	130.50	16	130.69	134.50	-4	5,367	-0.07%
2018/06/05	23	126.72	17	127.29	123.50	6	5,239	0.11%
2018/06/04	11	120.82	8	122.75	125.00	3	5,009	0.06%
2018/06/01	17	115.35	21	115.81	114.00	-4	4,878	-0.08%
2018/05/31	37	120.53	45	121.44	115.00	-8	4,758	-0.17%
2018/05/30	18	106.42	35	107.51	115.50	-17	4,525	-0.38%
2018/05/29	27	108.98	30	109.30	105.00	-3	4,326	-0.07%
2018/05/28	39	106.64	36	106.88	108.50	3	4,203	0.07%
2018/05/25	49	103.56	69	103.03	102.00	-20	4,126	-0.48%
2018/05/24	7	94.84	6	96.82	98.10	1	3,815	0.03%
2018/05/23	3	89.83	0	0.00	89.20	3	3,716	0.08%
2018/05/22	24	90.27	31	90.12	90.90	-7	3,664	-0.19%
2018/05/21	38	89.16	26	88.67	89.50	12	3,557	0.34%
2018/05/18	45	83.32	67	81.94	86.50	-22	3,371	-0.65%
2018/05/17	28	81.01	116	81.54	78.70	-88	3,142	-2.80%	大賣/
2018/05/16	77	76.27	17	75.58	76.50	60	2,915	2.06%
2018/05/15	42	71.25	45	71.38	69.60	-3	2,781	-0.11%
2018/05/14	27	68.09	77	68.82	71.00	-50	2,777	-1.80%
2018/05/11	17	62.54	4	64.00	65.10	13	2,619	0.50%
2018/05/10	1	60.50	1	60.10	59.20	0	2,569	0.00%
2018/05/09	11	59.66	1	59.20	59.00	10	2,681	0.37%
2018/05/08	0	0.00	3	58.90	59.00	-3	2,726	-0.11%
2018/05/07	2	59.10	2	59.35	59.30	0	2,784	0.00%
2018/05/04	1	58.70	1	57.90	57.90	0	2,984	0.00%
2018/05/02	1	60.10	0	0.00	58.70	1	3,371	0.03%
2018/04/30	0	0.00	6	58.70	59.50	-6	3,473	-0.17%
2018/04/27	7	59.34	6	58.85	59.90	1	3,483	0.03%
2018/04/26	3	62.27	19	60.14	58.10	-16	3,536	-0.45%
2018/04/25	3	62.67	11	62.61	62.70	-8	3,494	-0.23%
2018/04/24	16	63.42	26	62.15	62.40	-10	3,476	-0.29%
2018/04/23	1	65.70	22.1	64.78	62.60	-21.1	3,429	-0.61%
2018/04/20	4	67.90	13	67.58	65.50	-9	3,379	-0.27%
2018/04/19	5	65.10	4	65.05	66.00	1	3,301	0.03%
2018/04/18	2	64.95	22	64.67	64.60	-20	3,285	-0.61%
2018/04/17	38.1	67.93	12	67.88	65.20	26.1	3,240	0.80%
2018/04/16	19	69.85	8	71.58	68.30	11	3,167	0.35%
2018/04/13	22	68.50	22	66.55	68.80	0	3,051	0.00%
2018/04/12	39	70.06	18	69.83	67.60	21	2,929	0.72%
2018/04/11	0	0.00	40	67.30	67.30	-40	2,688	-1.49%
2018/04/10	0	0.00	28	61.94	61.20	-28	2,661	-1.05%
2018/04/02	16	61.96	2	61.20	61.30	14	2,645	0.53%
2018/03/31	20	61.00	0	0.00	61.30	20	2,648	0.76%
2018/03/30	5	60.70	24	61.46	60.60	-19	2,650	-0.72%
2018/03/29	4	62.08	27	63.38	61.40	-23	2,640	-0.87%
2018/03/28	3	62.90	14	62.54	62.60	-11	2,574	-0.43%
2018/03/27	23	62.90	6	62.65	62.10	17	2,554	0.67%
2018/03/26	20	60.35	5	60.26	60.60	15	2,532	0.59%
2018/03/23	8	59.60	57	59.49	59.60	-49	2,529	-1.94%
2018/03/22	2	61.30	7	62.59	61.20	-5	2,518	-0.20%
2018/03/21	6	62.23	30	63.48	62.30	-24	2,510	-0.96%
2018/03/20	27	60.66	3	60.37	60.10	24	2,465	0.97%
2018/03/19	2	61.20	15	61.65	61.00	-13	2,484	-0.52%
2018/03/16	3	62.10	52	62.10	62.00	-49	2,504	-1.96%
2018/03/15	37	63.16	0	0.00	62.10	37	2,538	1.46%
2018/03/14	2	61.00	2	60.95	60.80	0	2,508	0.00%
2018/03/13	7	62.21	57	61.68	61.40	-50	2,564	-1.95%
2018/03/12	2	60.70	10	60.73	60.90	-8	2,591	-0.31%
2018/03/09	29	62.37	10	60.76	60.80	19	2,616	0.73%
2018/03/08	29	59.86	3	60.10	59.60	26	2,596	1.00%
2018/03/07	28	59.86	1	60.00	59.60	27	2,601	1.04%
2018/03/06	5	60.10	3	61.03	60.00	2	2,612	0.08%
2018/03/05	3	60.43	13	61.66	59.90	-10	2,616	-0.38%
2018/03/02	1	62.10	17	62.01	62.10	-16	2,612	-0.61%
2018/03/01	6	63.40	102	63.05	63.10	-96	2,609	-3.68%	大賣/
2018/02/27	77	64.25	2	63.30	63.90	75	2,604	2.88%
2018/02/23	13	62.43	4.1	61.62	60.10	8.9	2,537	0.35%
2018/02/22	0.1	59.80	0	0.00	59.80	0.1	2,603	0.00%
2018/02/21	2	58.85	52	58.78	60.00	-50	2,648	-1.89%
2018/02/12	1	57.00	1	55.90	55.70	0	2,684	0.00%
2018/02/09	0	0.00	6	51.87	57.00	-6	2,874	-0.21%
2018/02/08	0	0.00	6	56.60	56.10	-6	2,860	-0.21%
2018/02/07	27	59.72	100	59.84	58.90	-73	2,849	-2.56%
2018/02/06	0	0.00	26	58.58	56.20	-26	2,850	-0.91%
2018/02/05	2	60.30	5	60.26	62.40	-3	2,829	-0.11%
2018/02/02	0	0.00	6	63.77	63.90	-6	2,885	-0.21%
2018/02/01	85	67.57	132	66.87	65.20	-47	2,905	-1.62%	大賣/
2018/01/31	19	64.22	84	63.52	64.00	-65	2,831	-2.30%
2018/01/30	41	63.31	23	63.32	63.90	18	2,848	0.63%
2018/01/29	167	66.15	83	66.22	65.00	84	2,815	2.98%	大買/
2018/01/26	57	63.39	101	64.01	63.00	-44	2,670	-1.65%	大賣/
2018/01/25	89	62.44	25	62.82	62.50	64	2,600	2.46%
2018/01/24	0	0.00	1	57.70	58.80	-1	2,372	-0.04%
2018/01/23	6	54.20	51	54.11	53.50	-45	2,310	-1.95%
2018/01/22	30	53.64	12	54.78	55.70	18	2,337	0.77%
2018/01/19	2	50.50	0	0.00	51.50	2	2,332	0.09%
2018/01/18	2	50.60	50	50.50	50.30	-48	2,351	-2.04%
2018/01/17	1	50.20	0	0.00	50.30	1	2,378	0.04%
2018/01/16	1	50.10	1	49.90	49.90	0	2,414	0.00%
2018/01/15	4	50.23	0	0.00	49.95	4	2,426	0.16%
2018/01/12	0	0.00	1	51.20	50.30	-1	2,472	-0.04%
2018/01/11	1	49.60	0	0.00	49.45	1	2,489	0.04%
2018/01/10	11	49.49	1	49.80	49.75	10	2,540	0.39%
2018/01/09	74	50.38	2	50.25	50.20	72	2,599	2.77%
2018/01/08	4	50.88	1	50.60	50.60	3	2,661	0.11%
2018/01/05	38	52.96	0	0.00	52.00	38	2,775	1.37%
2018/01/04	3	52.63	1	53.50	52.40	2	2,828	0.07%