揚明光 (3504)-群益金鼎-西松券商分點個股進出

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
56.9
漲跌
▲0.7
漲幅
+1.25%
成交量
83張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

揚明光 (3504)籌碼相關－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/11/20	0	0.00	10	56.50	56.20	-10	232	-4.30%
2024/11/19	1	56.90	1	57.00	57.00	0	232	0.00%
2024/11/18	0	0.00	8	57.15	57.20	-8	233	-3.43%
2024/11/14	10	59.98	2	59.85	59.50	8	232	3.44%
2024/11/08	1	59.60	1	60.30	60.70	0	229	0.00%
2024/11/05	0	0.00	8	59.20	59.10	-8	203	-3.92%
2024/10/23	8	58.50	0	0.00	57.30	8	232	3.43%
2024/10/21	0	0.00	4	56.30	56.40	-4	221	-1.81%
2024/10/18	6	56.60	2	56.50	55.70	4	233	1.71%
2024/10/07	1	56.30	1	56.70	56.60	0	274	0.00%
2024/10/04	3	56.17	3	56.43	56.50	0	281	0.00%
2024/09/10	2	51.80	2	51.70	51.70	0	444	0.00%
2024/09/06	0	0.00	1	54.40	54.50	-1	449	-0.22%
2024/09/05	2	55.00	1	55.20	54.60	1	458	0.22%
2024/09/04	5	55.56	5	55.46	55.00	0	463	0.00%
2024/08/14	1	53.90	1	54.40	54.10	0	548	0.00%
2024/08/13	4	52.40	4	52.80	53.80	0	550	0.00%
2024/08/06	22	48.07	21	47.78	47.60	1	558	0.18%
2024/08/05	24	50.07	13	50.35	49.50	11	545	2.02%
2024/07/29	2	54.00	1	56.50	54.00	1	529	0.19%
2024/07/26	1	54.20	0	0.00	55.00	1	529	0.19%
2024/07/19	0	0.00	2	58.70	57.10	-2	528	-0.38%
2024/07/18	2	59.05	0	0.00	59.30	2	519	0.39%
2024/07/15	2	63.85	2	62.60	61.30	0	515	-0.01%
2024/07/09	0	0.00	2	62.00	61.30	-2	510	-0.39%
2024/07/05	1	62.73	1	63.70	63.40	0	510	0.01%
2024/07/04	3	61.00	1	61.00	60.90	2	500	0.40%
2024/07/01	1	62.00	1	62.60	61.80	0	500	0.00%
2024/06/26	0	0.00	2	64.95	63.50	-2	495	-0.40%
2024/06/25	2	63.65	0	0.00	64.10	2	473	0.42%
2024/06/21	0	0.00	2.1	61.92	62.40	-2.1	442	-0.48%
2024/06/14	0	0.00	0.1	59.00	58.80	-0.1	427	-0.02%
2024/06/04	2	59.75	0	0.00	58.30	2	427	0.47%
2024/05/29	2	59.30	0.1	59.50	59.70	1.9	430	0.44%
2024/05/27	0	0.00	3	57.13	57.20	-3	425	-0.71%
2024/05/24	3	55.90	0	0.00	57.00	3	438	0.68%
2024/05/21	1	56.60	0	0.00	56.60	1	526	0.19%
2024/05/17	0	0.00	5	55.86	55.90	-5	558	-0.90%
2024/04/23	0	0.00	0.4	53.80	53.40	-0.4	1,237	-0.03%
2024/04/16	0	0.00	4	54.70	54.80	-4	1,253	-0.32%
2024/04/12	4.1	57.90	0	0.00	57.20	4.1	1,267	0.32%
2024/03/29	1.1	59.06	1	59.70	59.30	0.1	1,418	0.01%
2024/03/15	1.1	58.63	2	58.60	58.80	-0.9	1,527	-0.06%
2024/03/08	5	61.70	0	0.00	60.80	5	1,524	0.33%
2024/03/07	5	63.60	0	0.00	63.00	5	1,516	0.33%
2024/03/06	5	65.00	0	0.00	64.50	5	1,513	0.33%
2024/03/01	5	65.50	0	0.00	65.70	5	1,513	0.33%
2024/02/26	3.1	65.68	0	0.00	65.20	3.1	1,537	0.20%
2024/02/23	0.3	70.27	0	0.00	69.60	0.3	1,528	0.02%
2024/02/19	5	74.40	1	74.10	74.00	4	1,602	0.25%
2024/02/16	0	0.00	0.2	70.40	70.80	-0.2	1,502	-0.01%
2024/02/05	0	0.00	3	70.60	70.40	-3	1,469	-0.20%
2024/02/02	0	0.00	1	71.90	71.90	-1	1,443	-0.07%
2024/02/01	0	0.00	2	69.50	68.70	-2	1,398	-0.14%
2024/01/30	2	70.20	2	69.10	69.30	0	1,377	0.00%
2024/01/24	5	74.52	3	73.37	71.90	2	1,281	0.16%
2024/01/23	5	72.00	6	71.28	70.80	-1	1,095	-0.09%
2024/01/22	4	69.53	1	67.30	70.00	3	1,006	0.30%
2024/01/19	1	66.50	0	0.00	66.70	1	945	0.11%
2024/01/02	0	0.00	0.2	69.60	68.70	-0.2	869	-0.02%
2023/12/29	2	67.60	0	0.00	67.60	2	787	0.25%
2023/12/18	0	0.00	10	63.60	64.00	-10	712	-1.40%
2023/12/07	0.1	66.30	0	0.00	65.10	0.1	594	0.02%
2023/12/05	0	0.00	1	65.10	65.10	-1	589	-0.17%
2023/11/30	0.1	66.80	0	0.00	66.60	0.1	616	0.02%
2023/11/24	0	0.00	1	67.60	67.60	-1	603	-0.17%
2023/11/22	1.1	69.22	2	69.30	68.80	-0.9	570	-0.16%
2023/11/21	14.1	70.21	0	0.00	68.70	14.1	526	2.68%
2023/11/20	0	0.00	1	64.70	68.40	-1	416	-0.24%
2023/11/14	0	0.00	1	58.70	59.00	-1	378	-0.26%
2023/11/13	0	0.00	1	58.10	57.90	-1	380	-0.26%
2023/11/10	1	57.60	0	0.00	57.60	1	381	0.26%
2023/11/07	1	59.70	0	0.00	59.70	1	397	0.25%
2023/10/30	0	57.60	0	0.00	56.80	0	412	0.00%
2023/07/31	0	0.00	2	67.20	67.70	-2	1,139	-0.18%
2023/07/14	0	0.00	8	74.50	74.60	-8	1,149	-0.70%
2023/07/10	1	76.50	0	0.00	78.10	1	1,163	0.09%
2023/07/05	1	80.10	1	79.30	79.10	0	1,084	0.00%
2023/06/05	3	87.80	3	87.43	87.00	0	1,069	0.00%
2023/06/02	0	0.00	50	86.42	86.50	-50	1,100	-4.54%
2023/06/01	52	86.82	1	86.50	86.20	51	1,218	4.18%
2023/05/30	0	0.00	1	83.50	84.00	-1	1,189	-0.08%
2023/05/26	0	0.00	1	80.30	78.60	-1	1,148	-0.09%
2023/05/25	0	0.00	1	80.50	80.30	-1	1,152	-0.09%
2023/05/19	0	80.20	0	0.00	79.90	0	1,227	0.00%
2023/05/17	0	0.00	1	80.50	80.80	-1	1,215	-0.08%
2023/05/16	1	77.00	0	0.00	76.30	1	1,164	0.09%
2023/04/24	1	79.20	0	0.00	79.40	1	1,378	0.07%
2023/04/21	2	80.15	0	0.00	78.50	2	1,373	0.15%
2023/04/13	0	0.00	3	86.80	86.80	-3	1,384	-0.22%
2023/04/11	1	88.70	0	0.00	87.60	1	1,387	0.07%
2023/03/30	1	89.60	0	0.00	88.30	1	1,374	0.07%
2023/03/22	0	0.00	1	87.20	86.80	-1	1,414	-0.07%
2023/03/16	1	84.40	0	0.00	84.40	1	1,473	0.07%
2023/03/10	0	0.00	1	85.80	86.00	-1	1,587	-0.06%
2023/03/09	1	90.90	3	90.00	88.60	-2	1,644	-0.12%
2023/03/08	0	0.00	1	89.30	89.20	-1	1,787	-0.06%
2023/03/07	11	91.42	11	91.86	90.70	0	1,786	0.00%
2023/03/06	22	90.29	18	91.50	91.40	4	1,701	0.24%
2023/03/03	2	86.00	2	86.30	85.80	0	1,584	0.00%
2023/02/24	0	0.00	1	83.10	83.10	-1	1,720	-0.06%
2023/02/21	1	86.10	0	0.00	87.60	1	1,967	0.05%
2023/02/07	2	88.00	0	0.00	87.40	2	2,721	0.07%
2023/01/13	1	81.40	1	80.60	81.70	0	2,786	0.00%
2023/01/05	0	0.00	2	84.20	83.50	-2	2,894	-0.07%
2022/12/28	0	0.00	1	76.60	75.90	-1	2,974	-0.03%
2022/12/27	0	0.00	1	77.90	77.90	-1	3,011	-0.03%
2022/12/26	3	78.37	1	78.40	78.30	2	3,037	0.07%
2022/12/22	2	76.90	3	76.73	76.90	-1	3,141	-0.03%
2022/12/20	1	76.60	0	0.00	76.00	1	3,309	0.03%
2022/12/19	0	0.00	2	79.60	79.10	-2	3,397	-0.06%
2022/12/16	2	81.10	0	0.00	80.20	2	3,476	0.06%
2022/12/07	1	87.00	0	0.00	86.40	1	3,919	0.03%
2022/12/06	1	89.20	1	89.20	89.20	0	3,986	0.00%
2022/12/02	0	0.00	1	95.10	93.50	-1	4,317	-0.02%
2022/11/30	23	94.60	22	92.83	93.20	1	5,041	0.02%
2022/11/28	0	0.00	1	90.70	90.70	-1	5,776	-0.02%
2022/11/24	5	90.76	4	91.18	90.30	1	6,369	0.02%
2022/11/23	1	90.00	0	0.00	89.60	1	6,451	0.02%
2022/11/22	1	91.80	1	89.70	90.00	0	6,420	0.00%
2022/11/21	3	92.97	3	91.37	90.70	0	6,462	0.00%
2022/11/18	3	93.53	3	93.07	92.70	0	6,472	0.00%
2022/11/17	5	94.30	6	93.70	93.40	-1	6,465	-0.02%
2022/11/16	4	91.20	4	89.65	90.80	0	6,363	0.00%
2022/11/15	2	94.25	2	92.30	91.10	0	6,365	0.00%
2022/11/14	12	93.00	5	90.08	93.40	7	6,388	0.11%
2022/11/11	1	91.40	4	93.05	90.10	-3	6,465	-0.05%
2022/11/10	31	91.84	29	92.63	90.30	2	6,599	0.03%
2022/11/09	1	87.70	0	0.00	87.30	1	6,549	0.02%
2022/11/08	1	84.80	0	0.00	84.20	1	6,632	0.02%
2022/11/04	1	83.30	1	83.10	84.00	0	6,960	0.00%
2022/11/03	13	82.95	13	83.30	83.60	0	7,148	0.00%
2022/11/02	1	80.00	1	81.20	79.60	0	7,138	0.00%
2022/10/31	1	75.00	2	75.00	74.30	-1	7,570	-0.01%
2022/10/28	1	70.20	0	0.00	69.90	1	8,134	0.01%
2022/10/24	0	0.00	1	74.30	72.70	-1	8,780	-0.01%
2022/10/21	0	0.00	1	72.20	71.20	-1	8,924	-0.01%
2022/10/20	1	73.80	0	0.00	73.80	1	9,153	0.01%
2022/10/19	0	0.00	1	75.80	75.80	-1	9,386	-0.01%
2022/10/18	1	76.80	0	0.00	76.70	1	9,489	0.01%
2022/10/17	0	0.00	4	73.80	77.30	-4	9,862	-0.04%
2022/10/14	0	0.00	8	78.50	77.30	-8	10,055	-0.08%
2022/10/13	11	78.82	10	74.30	74.30	1	10,176	0.01%
2022/10/12	2	78.65	0	0.00	79.00	2	10,400	0.02%
2022/10/11	1	79.80	2	79.45	79.40	-1	10,525	-0.01%
2022/10/07	1	86.20	0	0.00	86.00	1	10,988	0.01%
2022/10/05	1	88.20	1	87.20	87.20	0	11,760	0.00%
2022/10/03	1	86.90	0	0.00	85.30	1	12,371	0.01%
2022/09/30	5	85.50	1	85.30	86.70	4	12,701	0.03%
2022/09/28	2	88.80	6	88.67	86.80	-4	12,842	-0.03%
2022/09/27	1	92.60	0	0.00	93.50	1	12,884	0.01%
2022/09/26	2	95.50	1	93.50	93.00	1	12,863	0.01%
2022/09/23	1	102.00	2	102.00	101.00	-1	12,819	-0.01%
2022/09/22	3	106.50	0	0.00	107.00	3	12,765	0.02%
2022/09/21	4	104.13	3	104.33	105.50	1	12,741	0.01%
2022/09/20	1	104.00	1	102.50	103.00	0	12,779	0.00%
2022/09/19	1	102.00	1	103.00	102.00	0	12,889	0.00%
2022/09/16	1	105.00	3	103.00	105.00	-2	12,902	-0.02%
2022/09/15	2	107.50	2	104.00	104.00	0	12,852	0.00%
2022/09/14	1	104.50	1	106.00	107.00	0	12,746	0.00%
2022/09/13	3	107.00	2	104.00	104.00	1	12,603	0.01%
2022/09/12	16	108.31	15	105.80	107.00	1	12,537	0.01%
2022/09/08	5	104.90	7	103.93	103.00	-2	12,372	-0.02%
2022/09/07	2	104.00	2	105.25	104.50	0	12,251	0.00%
2022/09/06	43	111.79	33	114.42	106.50	10	12,153	0.08%
2022/09/05	6	111.83	5	112.30	109.00	1	11,556	0.01%
2022/09/02	14	112.57	10	111.15	114.00	4	11,627	0.03%
2022/09/01	4	104.75	6.5	104.35	110.50	-2.5	10,967	-0.02%
2022/08/31	21	101.79	31.5	100.83	100.50	-10.5	10,677	-0.10%
2022/08/30	29	95.23	21	95.64	98.60	8	10,344	0.08%
2022/08/29	5	89.48	2	89.90	89.70	3	10,179	0.03%
2022/08/26	2	94.50	0	0.00	94.60	2	10,138	0.02%
2022/08/25	12	92.52	17	92.92	92.50	-5	10,067	-0.05%
2022/08/24	6	92.55	9	92.80	92.50	-3	10,039	-0.03%
2022/08/23	1	95.00	2	92.80	92.30	-1	9,988	-0.01%
2022/08/22	1	96.70	1	95.60	95.10	0	9,894	0.00%
2022/08/19	1	101.00	1	99.30	99.50	0	9,808	0.00%
2022/08/18	3	101.00	0	0.00	100.00	3	9,686	0.03%
2022/08/17	3	102.50	3.4	101.68	102.50	-0.4	9,540	0.00%
2022/08/16	2.2	100.19	2	99.90	97.70	0.2	9,312	0.00%
2022/08/15	6.1	96.27	2	97.10	98.40	4.1	9,172	0.04%
2022/08/12	1	98.20	5	98.84	97.70	-4	9,051	-0.04%
2022/08/11	24.2	101.41	22.2	101.75	99.70	2	8,925	0.02%
2022/08/10	5	100.50	5	100.12	99.00	0	8,635	0.00%
2022/08/09	0.1	97.00	2	97.70	97.00	-2	8,374	-0.02%
2022/08/08	2	96.25	2	98.70	98.00	0	8,262	0.00%
2022/08/05	5	101.50	4	100.63	100.00	1	8,076	0.01%
2022/08/04	43	97.57	55	98.57	100.50	-12	7,732	-0.16%
2022/08/03	25.1	98.34	13	97.66	96.50	12.1	7,113	0.17%
2022/08/02	2	93.15	2	92.65	93.00	0	6,686	0.00%
2022/08/01	2	94.80	1	94.20	93.20	1	6,616	0.02%
2022/07/29	0	0.00	1	92.40	94.00	-1	6,544	-0.02%
2022/07/28	2	91.60	2	90.70	91.90	0	6,424	0.00%
2022/07/27	4	90.30	14	90.28	92.00	-10	6,259	-0.16%
2022/07/26	17	91.48	6	88.75	87.20	11	6,006	0.18%
2022/07/25	1	95.90	0	0.00	96.80	1	5,768	0.02%
2022/07/22	2	95.20	5	98.42	95.50	-3	5,647	-0.05%
2022/07/21	15	94.35	11	95.13	95.80	4	5,257	0.08%
2022/07/20	0	0.00	3	94.00	94.20	-3	5,045	-0.06%
2022/07/19	16	96.44	22	96.54	94.80	-6	4,900	-0.12%
2022/07/18	1	95.10	0	0.00	94.80	1	4,647	0.02%
2022/07/15	32	95.58	25	95.81	96.20	7	4,480	0.16%
2022/07/14	4	92.83	14	91.49	94.20	-10	3,982	-0.25%
2022/07/13	10	87.30	3	92.70	92.70	7	3,320	0.21%
2022/07/12	7	86.61	6	84.67	84.30	1	3,159	0.03%
2022/07/11	45	88.75	61	88.44	87.90	-16	2,919	-0.55%
2022/07/08	64	83.19	52	83.46	86.30	12	2,462	0.49%
2022/07/07	12	76.78	6	76.90	78.50	6	2,105	0.28%
2022/07/06	13	72.92	18	72.69	71.40	-5	1,957	-0.26%
2022/07/05	24	73.43	22	74.29	74.40	2	1,861	0.11%
2022/07/01	0	0.00	1	71.50	68.40	-1	1,676	-0.06%
2022/06/30	4	71.50	0	0.00	68.70	4	1,610	0.25%
2022/06/29	4	71.05	0	0.00	72.40	4	1,578	0.25%
2022/06/28	4	73.08	5	73.86	74.40	-1	1,526	-0.07%
2022/06/27	3	72.63	6	71.88	73.50	-3	1,437	-0.21%
2022/06/22	0	0.00	40	61.23	60.70	-40	1,259	-3.18%
2022/06/21	40	62.33	0	0.00	63.30	40	1,264	3.16%
2022/06/16	6	72.33	6	67.70	67.80	0	1,211	0.00%
2022/06/15	1	72.90	0	0.00	70.70	1	1,146	0.09%
2022/06/14	0	0.00	1	68.70	68.90	-1	1,031	-0.10%
2022/06/13	23	73.23	25	71.87	71.50	-2	996	-0.20%
2022/06/10	0	0.00	1	71.90	71.90	-1	727	-0.14%
2022/06/06	3	66.60	0	0.00	65.80	3	676	0.44%
2022/05/06	0	0.00	1	65.00	64.90	-1	948	-0.11%
2022/04/27	0	0.00	2	65.75	66.00	-2	1,028	-0.19%
2022/04/11	20	76.90	0	0.00	72.90	20	1,261	1.59%
2022/03/28	0	0.00	1	76.40	77.30	-1	1,356	-0.07%
2022/03/24	1	79.60	0	0.00	82.70	1	1,356	0.07%
2022/03/23	1	79.90	1	80.50	79.90	0	1,352	0.00%
2022/03/22	1	79.30	0	0.00	79.10	1	1,380	0.07%
2022/03/10	1	80.30	1	79.90	80.40	0	1,664	0.00%
2022/02/23	0	0.00	1	86.70	86.10	-1	2,173	-0.05%
2022/02/16	1	93.00	1	93.50	93.60	0	3,318	0.00%
2022/02/15	1	92.80	1	93.80	92.00	0	3,469	0.00%
2022/02/14	0	0.00	39	93.69	91.10	-39	3,562	-1.09%
2022/02/11	1	94.80	1	95.50	95.80	0	3,652	0.00%
2022/02/07	39	92.88	0	0.00	94.20	39	4,166	0.94%
2022/01/25	1	97.00	2	95.40	92.40	-1	4,733	-0.02%
2022/01/21	1	95.70	0	0.00	95.70	1	5,398	0.02%
2022/01/18	1	104.00	0	0.00	103.50	1	6,456	0.02%
2022/01/14	0	0.00	1	97.20	99.30	-1	7,533	-0.01%
2022/01/10	2	107.50	1	108.00	109.00	1	8,304	0.01%
2022/01/07	0	0.00	2	107.50	108.00	-2	8,565	-0.02%
2022/01/05	1	114.00	0	0.00	113.50	1	9,297	0.01%
2022/01/04	1	117.00	0	0.00	117.50	1	9,544	0.01%
2022/01/03	1	119.00	0	0.00	119.50	1	9,710	0.01%
2021/12/27	0	0.00	1	122.00	122.00	-1	9,900	-0.01%
2021/12/22	0	0.00	1	123.00	123.00	-1	10,098	-0.01%
2021/12/21	1	122.50	1	118.50	118.00	0	10,331	0.00%
2021/12/20	0	0.00	1	121.00	119.50	-1	10,405	-0.01%
2021/12/16	3	121.50	0	0.00	122.00	3	10,644	0.03%
2021/12/15	0	0.00	2	119.50	120.00	-2	10,704	-0.02%
2021/12/14	2	117.25	0	0.00	114.50	2	10,686	0.02%
2021/12/13	2	124.00	1	121.50	122.50	1	10,672	0.01%
2021/12/09	32	128.88	31	131.68	127.00	1	10,708	0.01%
2021/12/08	1	128.00	0	0.00	128.00	1	10,699	0.01%
2021/12/07	3	130.33	3	124.83	124.50	0	10,757	0.00%
2021/12/06	4	129.13	4	129.00	129.00	0	10,831	0.00%
2021/12/03	4	130.00	5	129.40	129.00	-1	10,841	-0.01%
2021/12/02	0	0.00	1.1	126.91	123.00	-1.1	10,842	-0.01%
2021/12/01	3	123.50	1	124.00	125.50	2	10,958	0.02%
2021/11/30	4	122.88	4.1	123.88	124.50	-0.1	11,025	0.00%
2021/11/29	1	118.00	1	121.50	120.50	0	11,128	0.00%
2021/11/26	0.1	122.00	0	0.00	120.50	0.1	11,412	0.00%
2021/11/25	4	130.63	3	130.33	127.00	1	11,529	0.01%
2021/11/24	1	128.00	21	131.88	127.00	-20	11,797	-0.17%
2021/11/23	3	135.00	2	134.25	131.50	1	11,998	0.01%
2021/11/22	1	137.00	1	142.00	136.50	0	12,312	0.00%
2021/11/19	5	145.00	8	149.81	140.00	-3	12,403	-0.02%
2021/11/18	31	143.52	26	144.54	140.50	5	12,142	0.04%
2021/11/17	2	144.50	10	144.80	146.00	-8	11,811	-0.07%
2021/11/16	1.1	134.05	2	135.75	133.00	-1	11,601	-0.01%
2021/11/15	5	137.70	4	140.25	136.50	1	11,555	0.01%
2021/11/12	7	134.29	5	134.40	135.50	2	11,433	0.02%
2021/11/11	1	135.50	1	134.00	130.00	0	11,328	0.00%
2021/11/10	4	133.88	2	134.00	133.50	2	11,322	0.02%
2021/11/09	9	136.39	8	138.31	131.50	1	11,337	0.01%
2021/11/08	1	130.50	1	129.00	133.00	0	11,167	0.00%
2021/11/05	2	133.00	1	135.00	132.00	1	11,161	0.01%
2021/11/04	2	136.75	1	139.50	131.50	1	11,251	0.01%
2021/11/03	3	134.50	4	136.63	134.50	-1	11,166	-0.01%
2021/11/02	38	143.64	32	147.25	136.00	6	11,109	0.05%
2021/11/01	40	136.50	56	137.64	144.00	-16	10,651	-0.15%
2021/10/29	53	134.02	54	135.50	131.00	-1	10,290	-0.01%
2021/10/28	18.1	138.17	16	135.16	130.00	2.1	10,005	0.02%
2021/10/27	15	136.83	17	139.76	134.50	-2	9,699	-0.02%
2021/10/26	64	135.36	107	137.55	134.50	-43	9,469	-0.45%	大賣/
2021/10/25	122	137.85	63	139.57	137.00	59	8,971	0.66%	大買/
2021/10/22	117	126.89	171.3	128.19	134.00	-54.3	8,461	-0.64%	大買/大賣/
2021/10/21	41	120.09	33	122.00	122.00	8	7,869	0.10%
2021/10/20	80	119.64	40	121.00	118.00	40	7,514	0.53%
2021/10/19	23	110.07	32	112.34	112.00	-9	7,180	-0.13%
2021/10/18	22	110.07	21	112.29	112.00	1	7,079	0.01%
2021/10/15	21	110.21	12	110.67	112.00	9	6,992	0.13%
2021/10/14	10.2	116.71	11	117.86	109.50	-0.8	6,722	-0.01%
2021/10/13	20	120.25	21	119.26	121.50	-1	6,313	-0.02%
2021/10/12	3	114.17	7	117.64	110.50	-4	5,951	-0.07%
2021/10/08	30	110.45	31	109.74	109.00	-1	5,702	-0.02%
2021/10/06	0	0.00	8	105.00	99.90	-8	5,618	-0.14%
2021/10/05	5	100.00	2	106.00	106.00	3	5,635	0.05%
2021/10/04	2	105.75	1	107.50	102.50	1	5,575	0.02%
2021/10/01	11	107.77	8	107.44	106.00	3	5,494	0.05%
2021/09/30	8	108.25	7	107.79	112.00	1	5,447	0.02%
2021/09/29	6	108.75	3	105.50	107.00	3	5,394	0.06%
2021/09/28	85	117.53	87.1	115.03	114.50	-2.1	5,326	-0.04%
2021/09/27	13	110.65	10	110.70	110.50	3	5,060	0.06%
2021/09/24	5	108.00	7	106.43	105.00	-2	4,970	-0.04%
2021/09/23	4	106.50	2	107.50	105.00	2	4,911	0.04%
2021/09/22	2	100.00	0	0.00	106.50	2	4,779	0.04%
2021/09/17	15	96.95	3	96.70	97.10	12	4,789	0.25%
2021/09/16	0.1	97.70	15	97.40	97.00	-14.9	4,817	-0.31%
2021/09/15	13	100.38	10	102.50	98.00	3	4,784	0.06%
2021/09/13	0.1	106.50	0	0.00	106.00	0.1	4,713	0.00%
2021/09/09	0	0.00	2	110.00	109.00	-2	4,558	-0.04%
2021/09/07	49	113.38	49	116.05	112.50	0	4,405	0.00%
2021/09/06	3	115.00	4	116.88	119.00	-1	4,258	-0.02%
2021/09/03	20	113.25	20	114.15	111.50	0	4,109	0.00%
2021/09/02	2	117.00	2	114.75	116.00	0	4,009	0.00%
2021/09/01	31	121.02	30	120.52	114.00	1	3,853	0.03%
2021/08/31	1	112.00	2	116.00	121.00	-1	3,494	-0.03%
2021/08/30	4	115.88	4	117.38	115.00	0	3,323	0.00%
2021/08/27	5	111.50	1	111.00	119.00	4	2,995	0.13%
2021/08/26	14	112.96	16	114.28	116.50	-2	2,724	-0.07%
2021/08/25	21	105.40	16	104.13	106.00	5	2,343	0.21%
2021/08/24	2	95.00	3	95.30	96.50	-1	2,190	-0.05%
2021/08/20	1	87.70	0	0.00	86.20	1	2,092	0.05%
2021/08/17	0	0.00	0.2	86.60	85.80	-0.2	1,996	-0.01%
2021/08/16	1.1	89.83	1	86.00	87.50	0.1	1,954	0.01%
2021/08/13	1.1	91.29	1	91.20	93.00	0.1	1,859	0.01%
2021/08/12	12	94.83	48	93.38	86.80	-36	1,742	-2.07%
2021/08/11	88	95.39	95	94.98	94.60	-7	1,670	-0.42%
2021/08/10	44	95.09	41	94.93	97.20	3	1,586	0.19%
2021/08/09	20	92.26	21	91.93	93.30	-1	1,432	-0.07%
2021/08/06	10	92.20	2	92.60	94.00	8	1,396	0.57%
2021/08/05	20	91.40	22	90.74	90.50	-2	1,349	-0.15%
2021/08/04	36	89.41	36	89.04	88.80	0	1,345	0.00%
2021/08/03	32	88.83	4	87.55	89.10	28	1,317	2.13%
2021/08/02	2	84.80	2	85.70	86.80	0	1,308	0.00%
2021/07/29	7	85.29	4	86.63	83.60	3	1,337	0.22%
2021/07/27	2	82.15	0	0.00	81.50	2	1,318	0.15%
2021/07/22	0	0.00	10	79.50	79.00	-10	1,347	-0.74%
2021/07/20	10	79.10	0	0.00	78.90	10	1,376	0.73%
2021/07/16	0	0.00	1	83.40	83.40	-1	1,421	-0.07%
2021/07/15	1	81.70	0	0.00	82.20	1	1,461	0.07%
2021/07/14	0	0.00	2	81.00	82.10	-2	1,500	-0.13%
2021/07/13	0	0.00	21	90.21	88.20	-21	1,505	-1.39%
2021/07/12	1	92.90	2	94.55	98.00	-1	1,470	-0.07%
2021/07/08	1	89.00	0	0.00	89.00	1	1,495	0.07%
2021/07/07	10	88.50	0	0.00	88.40	10	1,520	0.66%
2021/07/06	10	89.99	0	0.00	89.90	10	1,558	0.64%
2021/06/29	0	0.00	1	91.00	89.60	-1	1,854	-0.05%
2021/06/28	1	89.60	0	0.00	90.90	1	1,934	0.05%
2021/06/25	0	0.00	1	80.50	87.80	-1	1,971	-0.05%
2021/06/24	0	0.00	1	79.50	79.90	-1	1,974	-0.05%
2021/06/16	2	79.05	0	0.00	75.50	2	2,712	0.07%
2021/06/15	1	77.10	3	75.80	79.00	-2	2,767	-0.07%
2021/06/11	2	76.55	0	0.00	76.50	2	2,772	0.07%
2021/06/01	1	76.00	0	0.00	76.50	1	2,916	0.03%
2021/05/25	6	74.55	7	74.53	73.20	-1	2,917	-0.03%
2021/05/24	1	74.70	1	74.50	76.00	0	2,911	0.00%
2021/05/18	0	0.00	1	69.00	69.30	-1	3,125	-0.03%
2021/05/14	1	71.70	0	0.00	67.40	1	3,119	0.03%
2021/05/13	0	0.00	1	70.50	69.90	-1	3,142	-0.03%
2021/05/03	3	81.33	2	84.60	79.70	1	3,051	0.03%
2021/04/26	0	0.00	1	88.30	87.10	-1	2,977	-0.03%
2021/04/22	1	87.50	0	0.00	84.10	1	2,935	0.03%
2021/04/19	0	0.00	1	88.40	88.60	-1	2,794	-0.04%
2021/04/16	0	0.00	8	90.60	89.40	-8	2,749	-0.29%
2021/04/15	1	86.00	0	0.00	86.40	1	2,688	0.04%
2021/04/14	1	82.30	0	0.00	83.00	1	2,660	0.04%
2021/04/13	0	0.00	10	88.45	85.50	-10	2,604	-0.38%
2021/04/12	10	90.95	0	0.00	85.50	10	2,574	0.39%
2021/04/09	1	91.80	10	91.25	87.70	-9	2,535	-0.36%
2021/04/08	10	95.34	0	0.00	90.10	10	2,495	0.40%
2021/04/07	15	90.50	15	91.21	92.60	0	2,394	0.00%
2021/04/06	0	0.00	10	90.40	86.70	-10	2,328	-0.43%
2021/04/01	18	91.77	0	0.00	89.60	18	2,270	0.79%
2021/03/31	5	88.30	6	87.58	87.30	-1	2,131	-0.05%
2021/03/30	1	83.80	1	86.00	84.00	0	1,987	0.00%
2021/03/29	1	79.50	0	0.00	80.00	1	1,842	0.05%
2021/03/26	0	0.00	1	77.00	79.80	-1	1,793	-0.06%
2021/03/24	1	80.80	0	0.00	81.40	1	1,664	0.06%
2021/03/23	1	95.00	0	0.00	82.70	1	1,556	0.06%
2021/03/22	0	0.00	2	91.70	91.70	-2	1,235	-0.16%
2021/03/19	0	0.00	1	80.80	83.40	-1	1,158	-0.09%
2021/03/10	1	64.00	1	67.00	65.70	0	870	0.00%
2021/03/02	0	0.00	1	63.60	63.20	-1	821	-0.12%
2021/02/24	1	66.20	0	0.00	66.80	1	791	0.13%
2021/02/22	2	70.90	0	0.00	70.90	2	731	0.27%
2021/02/04	3	58.37	3	58.47	59.10	0	606	0.00%
2021/02/03	4	57.28	4	58.03	59.60	0	567	0.00%
2021/01/14	0	0.00	1	58.20	58.70	-1	472	-0.21%
2021/01/13	1	57.50	0	0.00	58.10	1	469	0.21%
2021/01/04	0	0.00	1	60.80	61.30	-1	449	-0.22%
2020/12/29	6	61.98	6	61.98	61.00	0	437	0.00%
2020/12/28	0	0.00	3	58.40	59.20	-3	412	-0.73%
2020/12/23	3	58.10	0	0.00	57.70	3	407	0.74%
2020/12/22	1	58.20	0	0.00	56.80	1	408	0.24%
2020/12/17	0	0.00	1	59.60	58.50	-1	394	-0.25%
2020/12/11	1	58.20	0	0.00	57.50	1	384	0.26%
2020/11/19	0	0.00	1	59.70	58.60	-1	307	-0.33%
2020/11/17	1	58.20	0	0.00	57.80	1	305	0.33%
2020/11/12	0	0.00	1	59.90	59.90	-1	241	-0.41%
2020/10/28	0	0.00	1	52.90	51.80	-1	241	-0.41%
2020/10/06	2	55.50	0	0.00	56.60	2	330	0.60%
2020/09/14	0	0.00	1	57.40	58.50	-1	591	-0.17%
2020/08/17	0	0.00	1	60.90	61.20	-1	818	-0.12%
2020/08/07	1	62.10	0	0.00	61.70	1	835	0.12%
2020/08/06	0	0.00	1	64.10	62.60	-1	836	-0.12%
2020/08/03	1	62.40	0	0.00	62.60	1	855	0.12%
2020/07/07	3	72.90	3	70.80	70.50	0	1,027	0.00%
2020/07/02	0	0.00	1	67.40	68.80	-1	961	-0.10%
2020/07/01	1	68.30	0	0.00	67.80	1	952	0.10%
2020/06/19	0	0.00	1	66.70	66.10	-1	885	-0.11%
2020/06/18	1	64.70	0	0.00	65.70	1	868	0.12%
2020/06/17	37	65.24	38	67.72	65.10	-1	861	-0.12%
2020/06/09	1	64.90	0	0.00	63.90	1	862	0.12%
2020/05/08	0	0.00	1	63.30	62.20	-1	866	-0.12%
2020/05/07	1	64.00	1	65.20	64.10	0	854	0.00%
2020/05/06	1	62.90	0	0.00	64.80	1	825	0.12%
2020/04/13	1	51.30	0	0.00	50.50	1	690	0.14%
2020/03/17	10	45.45	0	0.00	45.45	10	1,140	0.88%
2020/02/21	1	76.70	3	77.20	76.20	-2	1,057	-0.19%
2020/02/20	0	0.00	2	75.10	75.30	-2	1,032	-0.19%
2020/02/18	2	73.10	2	72.15	73.20	0	1,015	0.00%
2020/02/14	0	0.00	2	73.00	73.20	-2	1,013	-0.20%
2020/02/12	4	72.40	0	0.00	72.50	4	1,019	0.39%
2020/02/04	1	71.40	1	70.20	71.40	0	1,053	0.00%
2020/01/30	0	0.00	2	71.00	70.90	-2	1,054	-0.19%
2020/01/14	0	0.00	2	78.90	78.80	-2	1,074	-0.19%
2020/01/10	4	78.18	0	0.00	77.40	4	1,102	0.36%
2020/01/07	1	78.90	1	79.30	79.00	0	1,098	0.00%
2019/12/30	0	0.00	2	85.00	85.00	-2	1,083	-0.18%
2019/12/27	4	87.73	10	87.23	85.40	-6	1,050	-0.57%
2019/12/26	6	84.15	0	0.00	85.90	6	939	0.64%
2019/12/25	3	82.07	0	0.00	82.00	3	848	0.35%
2019/12/16	1	81.90	1	82.00	82.10	0	864	0.00%
2019/12/05	1	82.00	0	0.00	80.60	1	763	0.13%
2019/12/02	0	0.00	2	78.30	78.90	-2	794	-0.25%
2019/11/12	0	0.00	1	73.90	75.00	-1	969	-0.10%
2019/10/30	2	80.85	2	81.00	80.90	0	1,059	0.00%
2019/10/18	2	83.20	2	83.00	82.20	0	1,230	0.00%
2019/09/10	1	85.00	1	85.40	83.90	0	1,977	0.00%
2019/09/04	0	0.00	1	87.00	87.10	-1	2,130	-0.05%
2019/09/03	0	0.00	3	88.33	86.30	-3	2,179	-0.14%
2019/08/30	0	0.00	3	84.73	84.60	-3	2,210	-0.14%
2019/08/29	4	85.95	1	84.60	83.60	3	2,241	0.13%
2019/08/22	6	85.57	3	85.80	85.30	3	2,522	0.12%
2019/08/08	1	82.80	1	83.10	82.50	0	2,713	0.00%
2019/07/31	0	0.00	1	88.60	88.60	-1	3,018	-0.03%
2019/07/30	1	87.60	1	88.10	87.60	0	3,061	0.00%
2019/07/29	4	91.40	7	92.40	90.90	-3	3,117	-0.10%
2019/07/24	1	96.50	0	0.00	96.00	1	3,256	0.03%
2019/07/22	1	94.30	0	0.00	94.10	1	3,343	0.03%
2019/07/19	0	0.00	1	95.90	96.20	-1	3,392	-0.03%
2019/07/18	0	0.00	1	95.00	95.00	-1	3,484	-0.03%
2019/07/16	1	101.50	3	100.00	102.50	-2	3,537	-0.06%
2019/07/12	4	99.98	2	99.80	99.90	2	3,658	0.05%
2019/07/11	4	101.13	5	100.88	98.00	-1	3,746	-0.03%
2019/07/10	5	98.08	1	98.40	98.00	4	3,848	0.10%
2019/07/09	1	98.30	1	98.10	98.10	0	3,900	0.00%
2019/07/04	1	102.00	1	100.50	101.00	0	4,273	0.00%
2019/07/03	3	102.00	3	101.67	101.00	0	4,250	0.00%
2019/07/02	1	94.80	1	96.20	97.50	0	4,181	0.00%
2019/07/01	0	0.00	1	96.10	94.50	-1	4,230	-0.02%
2019/06/27	1	93.40	1	94.50	93.40	0	4,701	0.00%
2019/06/25	1	91.70	1	91.90	91.70	0	4,955	0.00%
2019/06/24	0	0.00	1	93.20	93.90	-1	5,059	-0.02%
2019/06/21	1	94.40	0	0.00	93.10	1	5,233	0.02%
2019/06/20	1	95.60	0	0.00	96.00	1	5,360	0.02%
2019/06/19	0	0.00	2	93.95	93.70	-2	5,531	-0.04%
2019/06/18	1	91.70	0	0.00	91.70	1	5,736	0.02%
2019/06/14	2	92.90	1	93.30	92.20	1	6,285	0.02%
2019/06/13	2	93.00	3	94.33	93.00	-1	6,533	-0.02%
2019/06/12	1	92.50	1	91.50	91.90	0	6,974	0.00%
2019/06/10	4	91.85	2	92.00	92.00	2	7,718	0.03%
2019/06/06	0	0.00	1	89.20	90.00	-1	7,860	-0.01%
2019/06/05	0	0.00	1	92.00	89.60	-1	7,841	-0.01%
2019/05/31	2	92.60	2	92.85	90.20	0	7,800	0.00%
2019/05/27	0	0.00	1	87.00	88.00	-1	7,900	-0.01%
2019/05/23	1	87.10	3	85.47	87.10	-2	8,178	-0.02%
2019/05/22	1	89.00	0	0.00	88.10	1	8,372	0.01%
2019/05/21	1	90.50	0	0.00	90.50	1	8,408	0.01%
2019/05/13	10	87.50	10	87.30	87.50	0	8,491	0.00%
2019/05/10	2	92.90	0	0.00	92.10	2	8,443	0.02%
2019/05/09	10	95.85	7	97.33	92.00	3	8,369	0.04%
2019/05/08	1	99.80	1	100.00	100.50	0	8,294	0.00%
2019/05/07	1	102.50	0	0.00	100.50	1	8,328	0.01%
2019/05/06	2	102.75	1	104.00	101.00	1	8,296	0.01%
2019/05/03	0	0.00	2	104.50	106.00	-2	8,246	-0.02%
2019/04/29	3	96.10	3	101.00	96.10	0	8,280	0.00%
2019/04/26	0	0.00	1	100.50	100.50	-1	8,370	-0.01%
2019/04/25	2	100.55	0	0.00	102.00	2	8,373	0.02%
2019/04/24	2	102.75	0	0.00	102.00	2	8,327	0.02%
2019/04/22	0	0.00	2	101.00	103.00	-2	8,220	-0.02%
2019/04/18	1	104.50	0	0.00	103.00	1	8,186	0.01%
2019/04/17	2	107.25	8	106.13	107.00	-6	8,114	-0.07%
2019/04/16	3	110.00	3	106.33	106.00	0	7,996	0.00%
2019/04/15	1	113.50	0	0.00	113.50	1	7,859	0.01%
2019/04/12	11	113.00	5	114.70	112.50	6	7,814	0.08%
2019/04/11	6	116.50	6	119.33	115.00	0	7,750	0.00%
2019/04/10	22	119.80	29	120.36	116.00	-7	7,629	-0.09%
2019/04/08	0	0.00	9	117.00	112.00	-9	7,367	-0.12%
2019/04/03	10	114.10	1	111.00	112.00	9	7,261	0.12%
2019/04/02	3	115.17	3	114.50	113.00	0	7,189	0.00%
2019/04/01	6	118.75	9	117.17	113.00	-3	7,057	-0.04%
2019/03/29	5	112.90	2	113.50	113.50	3	6,663	0.05%
2019/03/28	13	111.42	19	112.00	109.00	-6	6,621	-0.09%
2019/03/27	3	111.83	1	110.00	110.00	2	6,447	0.03%
2019/03/26	3	112.50	9	112.39	111.50	-6	6,348	-0.09%
2019/03/25	6	110.50	0	0.00	111.00	6	6,205	0.10%
2019/03/22	14	112.46	13	109.73	106.50	1	6,051	0.02%
2019/03/21	2	107.25	11	108.09	110.00	-9	5,912	-0.15%
2019/03/20	19	112.63	14	111.96	108.00	5	5,735	0.09%
2019/03/19	11	108.50	10	106.65	109.00	1	5,403	0.02%
2019/03/18	10	110.90	17	112.29	111.50	-7	5,199	-0.13%
2019/03/15	36	107.65	14	107.82	112.00	22	4,965	0.44%
2019/03/14	35	101.13	38	101.71	104.00	-3	4,423	-0.07%
2019/03/13	48	91.41	48	92.04	94.80	0	3,957	0.00%
2019/03/12	77	86.95	76	86.55	86.20	1	3,691	0.03%
2019/03/08	1	80.20	3	80.60	81.20	-2	3,698	-0.05%
2019/03/07	4	83.98	5	83.10	80.70	-1	3,754	-0.03%
2019/03/06	3	84.00	3	84.23	83.80	0	3,867	0.00%
2019/03/05	14	86.67	12	86.36	84.00	2	3,883	0.05%
2019/03/04	1	84.60	2	84.45	83.00	-1	3,747	-0.03%
2019/02/27	3	83.13	4	84.03	83.80	-1	3,749	-0.03%
2019/02/26	0	0.00	1	87.40	84.60	-1	3,799	-0.03%
2019/02/25	4	87.65	1	87.30	87.80	3	3,946	0.08%
2019/02/22	9	87.71	39	88.86	87.10	-30	3,894	-0.77%
2019/02/21	32	87.90	2	87.20	88.60	30	3,674	0.82%
2019/02/20	1	81.70	0	0.00	80.60	1	3,469	0.03%
2019/02/19	3	80.93	3	80.77	80.60	0	3,443	0.00%
2019/02/18	2	77.55	6	79.60	78.50	-4	3,378	-0.12%
2019/02/15	3	77.10	1	76.70	76.60	2	3,365	0.06%
2019/02/14	3	80.10	1	79.90	79.50	2	3,384	0.06%
2019/02/13	5	78.58	3	79.90	78.60	2	3,387	0.06%
2019/01/29	1	76.40	1	76.60	76.00	0	3,778	0.00%
2019/01/28	4	77.50	2	76.90	76.90	2	3,823	0.05%
2019/01/23	1	83.10	2	82.75	82.80	-1	4,024	-0.02%
2019/01/22	1	83.40	1	82.40	82.00	0	4,070	0.00%
2019/01/21	3	80.90	3	81.13	84.40	0	4,091	0.00%
2019/01/18	3	78.73	3	79.03	79.10	0	4,078	0.00%
2019/01/17	0	0.00	1	78.90	74.80	-1	4,118	-0.02%
2019/01/16	1	77.30	5	77.60	77.70	-4	4,172	-0.10%
2019/01/14	4	77.35	0	0.00	77.40	4	4,198	0.10%
2019/01/11	2	77.80	1	78.10	75.30	1	4,223	0.02%
2019/01/10	2	75.20	2	75.95	76.00	0	4,202	0.00%
2019/01/03	1	70.10	1	70.50	70.00	0	4,353	0.00%
2019/01/02	1	75.00	1	74.00	72.80	0	4,446	0.00%
2018/12/27	0	0.00	1	74.80	72.70	-1	4,614	-0.02%
2018/12/25	1	73.30	0	0.00	73.80	1	4,850	0.02%
2018/12/24	0	0.00	1	74.10	76.00	-1	4,928	-0.02%
2018/12/20	1	72.20	0	0.00	73.10	1	5,203	0.02%
2018/12/17	0	0.00	1	78.00	79.00	-1	5,365	-0.02%
2018/12/14	3	77.70	2	78.30	78.10	1	5,397	0.02%
2018/12/13	4	77.58	2	78.05	76.40	2	5,375	0.04%
2018/12/12	0	0.00	1	74.50	74.80	-1	5,431	-0.02%
2018/12/11	2	71.60	2	71.75	71.20	0	5,489	0.00%
2018/12/10	3	70.13	3	70.37	70.20	0	5,668	0.00%
2018/12/07	1	73.10	3	73.30	72.90	-2	5,780	-0.03%
2018/12/06	8	78.21	28	73.75	72.30	-20	5,939	-0.34%
2018/12/05	2	80.15	4	80.13	79.60	-2	6,149	-0.03%
2018/12/04	1	84.00	2	84.85	82.40	-1	6,228	-0.02%
2018/12/03	7	83.37	8	83.40	85.00	-1	6,234	-0.02%
2018/11/30	14	77.39	11	77.05	78.50	3	6,178	0.05%
2018/11/29	5	78.38	1	79.40	76.10	4	6,282	0.06%
2018/11/28	1	77.00	17	76.27	76.00	-16	6,234	-0.26%
2018/11/27	3	75.03	2	74.65	76.00	1	6,255	0.02%
2018/11/26	2	74.00	2	74.20	74.00	0	6,356	0.00%
2018/11/23	11	74.30	12	74.84	73.30	-1	6,442	-0.02%
2018/11/22	13	77.45	17	78.28	77.20	-4	6,430	-0.06%
2018/11/20	0	0.00	1	72.30	73.40	-1	6,351	-0.02%
2018/11/19	1	71.70	0	0.00	72.00	1	6,423	0.02%
2018/11/16	3	71.70	3	71.63	70.50	0	6,522	0.00%
2018/11/14	4	72.23	4	72.10	69.50	0	6,826	0.00%
2018/11/13	2	66.30	2	65.60	72.00	0	6,956	0.00%
2018/11/12	2	70.60	2	70.40	69.50	0	6,995	0.00%
2018/11/09	2	71.90	2	72.15	72.50	0	7,088	0.00%
2018/11/08	2	74.70	18	73.22	72.80	-16	7,161	-0.22%
2018/11/07	4	71.75	30	73.65	74.70	-26	7,267	-0.36%
2018/11/06	6	73.58	11	75.24	69.60	-5	7,287	-0.07%
2018/11/05	10	74.02	1	72.40	73.40	9	7,441	0.12%
2018/11/02	1	72.80	5	71.84	72.00	-4	7,499	-0.05%
2018/10/31	1	62.20	3	62.20	63.40	-2	7,596	-0.03%
2018/10/30	3	59.57	0	0.00	57.90	3	7,697	0.04%
2018/10/29	0	0.00	1	64.40	63.50	-1	7,837	-0.01%
2018/10/26	11	66.90	11	65.57	63.30	0	8,206	0.00%
2018/10/25	6	67.90	6	71.60	67.90	0	8,531	0.00%
2018/10/23	6	70.70	1	69.50	68.60	5	8,644	0.06%
2018/10/19	5	67.20	1	71.90	71.60	4	8,932	0.04%
2018/10/18	1	69.90	6	71.75	69.90	-5	9,187	-0.05%
2018/10/17	2	72.10	2	71.90	71.40	0	9,518	0.00%
2018/10/15	0	0.00	2	69.80	69.80	-2	10,137	-0.02%
2018/10/12	17	69.78	3	67.27	68.70	14	10,230	0.14%
2018/10/11	0	0.00	5	66.68	66.60	-5	10,222	-0.05%
2018/10/09	6	73.90	26	74.27	73.90	-20	10,225	-0.20%
2018/10/08	2	76.40	2	75.60	77.00	0	10,214	0.00%
2018/10/04	37	79.43	32	79.79	83.20	5	10,302	0.05%
2018/10/03	77	83.94	93	84.26	80.60	-16	10,476	-0.15%
2018/10/02	1	89.20	1	91.10	87.80	0	10,553	0.00%
2018/10/01	2	90.05	1	90.70	89.80	1	10,536	0.01%
2018/09/28	16	91.93	17	91.20	89.80	-1	10,706	-0.01%
2018/09/27	5	90.12	6	88.87	87.70	-1	10,688	-0.01%
2018/09/26	1	91.00	0	0.00	87.00	1	10,763	0.01%
2018/09/25	7	89.14	5	90.24	90.10	2	10,814	0.02%
2018/09/21	6	84.32	4	84.68	87.10	2	10,870	0.02%
2018/09/20	2	84.40	2	84.50	84.40	0	10,978	0.00%
2018/09/19	0	0.00	1	87.50	84.10	-1	11,146	-0.01%
2018/09/18	2	84.60	2	84.35	85.10	0	11,141	0.00%
2018/09/17	11	87.00	11	88.95	87.70	0	11,068	0.00%
2018/09/14	22	85.63	6	86.58	88.40	16	11,037	0.14%
2018/09/13	5	87.98	7	85.76	82.50	-2	10,923	-0.02%
2018/09/12	32	89.91	31	90.63	88.90	1	10,862	0.01%
2018/09/11	53	95.38	66	96.64	89.10	-13	10,730	-0.12%
2018/09/10	5	99.56	1	98.50	99.00	4	10,501	0.04%
2018/09/07	1	104.50	0	0.00	103.50	1	10,436	0.01%
2018/09/06	0	0.00	11	104.95	107.00	-11	10,422	-0.11%
2018/09/05	1	104.50	5	101.00	103.50	-4	10,416	-0.04%
2018/09/04	1	109.00	0	0.00	110.00	1	10,441	0.01%
2018/09/03	1	111.50	2	111.00	109.50	-1	10,495	-0.01%
2018/08/28	8	118.56	7	116.36	115.00	1	10,951	0.01%
2018/08/24	1	113.00	105	110.10	113.00	-104	11,033	-0.94%	大賣/鉅額交易
2018/08/23	7	116.07	8	116.00	114.50	-1	11,185	-0.01%
2018/08/22	7	115.29	7	115.07	116.00	0	11,279	0.00%
2018/08/21	118	117.10	13	116.65	114.50	105	11,317	0.93%	大買/鉅額交易
2018/08/20	2	110.75	6	107.83	115.50	-4	11,226	-0.04%
2018/08/17	14	112.00	15	109.17	105.00	-1	11,376	-0.01%
2018/08/16	104	108.99	404	107.62	110.50	-300	11,402	-2.63%	大買/大賣/鉅額交易
2018/08/15	127	107.70	23	106.80	109.00	104	11,320	0.92%	大買/鉅額交易
2018/08/14	271	112.63	71	113.35	111.50	200	11,342	1.76%	大買/鉅額交易
2018/08/13	224	123.42	221	115.56	113.50	3	11,345	0.03%	大買/大賣/
2018/08/10	10	131.05	299	131.70	126.00	-289	11,420	-2.53%	大賣/鉅額交易
2018/08/09	22	125.57	1	127.00	129.00	21	11,345	0.19%
2018/08/08	24	127.98	13	127.92	126.00	11	11,396	0.10%
2018/08/07	15	125.20	4	126.00	125.00	11	11,266	0.10%
2018/08/06	254	121.84	362	118.54	128.00	-108	11,337	-0.95%	大買/大賣/鉅額交易
2018/08/03	454	127.51	92	123.76	122.50	362	11,207	3.23%	大買/鉅額交易
2018/08/02	64	122.14	79	122.16	127.00	-15	10,984	-0.14%
2018/08/01	81	140.27	375	130.91	123.00	-294	10,537	-2.79%	大賣/鉅額交易
2018/07/31	7	129.50	23	132.48	136.50	-16	10,083	-0.16%
2018/07/30	10	129.70	6	126.83	124.50	4	9,853	0.04%
2018/07/27	14	134.86	11	134.68	131.50	3	9,674	0.03%
2018/07/26	22	133.50	12	133.67	131.00	10	9,492	0.11%
2018/07/25	26	133.94	24	134.90	134.50	2	9,336	0.02%
2018/07/24	24	130.85	12	130.50	132.00	12	9,032	0.13%
2018/07/23	353	120.62	61	124.34	133.00	292	8,691	3.36%	大買/鉅額交易
2018/07/20	10	117.65	22	118.57	121.00	-12	8,312	-0.14%
2018/07/19	7	105.71	7	107.21	110.00	0	8,035	0.00%
2018/07/18	0	0.00	106	104.79	100.00	-106	7,940	-1.33%	大賣/鉅額交易
2018/07/17	106	104.47	6	106.25	104.00	100	7,919	1.26%	大買/
2018/07/13	0	0.00	6	111.25	111.00	-6	7,854	-0.08%
2018/07/12	3	115.00	4	113.75	112.50	-1	7,801	-0.01%
2018/07/11	13	112.35	21	111.74	110.50	-8	7,706	-0.10%
2018/07/10	2	105.50	5	109.40	110.50	-3	7,546	-0.04%
2018/07/09	0	0.00	17	100.00	100.50	-17	7,448	-0.23%
2018/07/06	31	102.47	227	100.46	102.50	-196	7,620	-2.57%	大賣/鉅額交易
2018/07/05	228	104.99	6	97.60	97.00	222	7,452	2.98%	大買/鉅額交易
2018/07/04	0	0.00	1	103.00	102.50	-1	7,272	-0.01%
2018/07/03	344	108.57	332	101.83	101.50	12	7,102	0.17%	大買/大賣/
2018/07/02	4	112.75	23	112.20	112.50	-19	6,998	-0.27%
2018/06/29	71	107.27	58	105.62	108.50	13	6,864	0.19%
2018/06/28	18	114.42	337	107.65	107.50	-319	6,672	-4.78%	大賣/鉅額交易
2018/06/27	12	123.92	11	119.27	119.00	1	6,470	0.02%
2018/06/26	1	120.00	1	123.50	124.00	0	6,504	0.00%
2018/06/25	20	121.50	16	120.00	120.00	4	6,484	0.06%
2018/06/22	39	126.96	25	123.50	121.50	14	6,450	0.22%
2018/06/21	8	134.88	3	134.50	134.50	5	6,383	0.08%
2018/06/20	6	135.25	6	143.83	142.00	0	6,308	0.00%
2018/06/19	1	144.50	2	144.75	143.00	-1	6,265	-0.02%
2018/06/15	1	144.50	7	145.50	144.50	-6	6,276	-0.10%
2018/06/14	1	156.00	7	160.14	160.50	-6	6,241	-0.10%
2018/06/13	15	165.40	15	166.33	159.00	0	6,194	0.00%
2018/06/12	29	163.41	53	163.20	168.00	-24	6,126	-0.39%
2018/06/11	17	150.88	10	151.80	153.00	7	5,982	0.12%
2018/06/08	43	149.10	51	151.58	152.50	-8	5,828	-0.14%
2018/06/07	23	137.17	8	136.25	141.00	15	5,542	0.27%
2018/06/06	17	131.03	8	132.06	134.50	9	5,367	0.17%
2018/06/05	6	127.17	3	129.67	123.50	3	5,239	0.06%
2018/06/04	4	120.25	4	123.13	125.00	0	5,009	0.00%
2018/06/01	6	116.67	8	116.19	114.00	-2	4,878	-0.04%
2018/05/31	15	119.93	12	118.88	115.00	3	4,758	0.06%
2018/05/30	4	108.38	4	109.88	115.50	0	4,525	0.00%
2018/05/29	14	108.04	12	105.33	105.00	2	4,326	0.05%
2018/05/28	12	108.38	23	106.96	108.50	-11	4,203	-0.26%
2018/05/25	40	103.03	32	104.72	102.00	8	4,126	0.19%
2018/05/24	5	93.90	36	97.92	98.10	-31	3,815	-0.81%
2018/05/23	26	88.65	21	89.27	89.20	5	3,716	0.13%
2018/05/22	15	88.55	21	90.14	90.90	-6	3,664	-0.16%
2018/05/21	28	88.68	7	88.50	89.50	21	3,557	0.59%
2018/05/18	33	82.38	50	84.48	86.50	-17	3,371	-0.50%
2018/05/17	32	80.72	33	80.64	78.70	-1	3,142	-0.03%
2018/05/16	2	74.50	6	74.03	76.50	-4	2,915	-0.14%
2018/05/15	4	70.50	2	71.80	69.60	2	2,781	0.07%
2018/05/14	2	66.30	4	67.90	71.00	-2	2,777	-0.07%
2018/05/09	0	0.00	1	60.30	59.00	-1	2,681	-0.04%
2018/05/07	2	59.55	2	59.10	59.30	0	2,784	0.00%
2018/05/02	0	0.00	1	60.20	58.70	-1	3,371	-0.03%
2018/04/30	3	59.37	0	0.00	59.50	3	3,473	0.09%
2018/04/27	2	59.30	6	59.13	59.90	-4	3,483	-0.11%
2018/04/26	1	60.70	0	0.00	58.10	1	3,536	0.03%
2018/04/24	5	62.40	10	62.00	62.40	-5	3,476	-0.14%
2018/04/20	5	67.50	5	68.40	65.50	0	3,379	0.00%
2018/04/18	0	0.00	10	65.90	64.60	-10	3,285	-0.30%
2018/04/17	2	69.60	2	68.60	65.20	0	3,240	0.00%
2018/04/16	1	69.90	11	70.59	68.30	-10	3,167	-0.32%
2018/04/13	12	69.18	15	68.67	68.80	-3	3,051	-0.10%
2018/04/12	55	69.15	36	68.13	67.60	19	2,929	0.65%
2018/04/11	2	65.00	2	65.50	67.30	0	2,688	0.00%
2018/04/10	0	0.00	35	61.09	61.20	-35	2,661	-1.32%
2018/04/03	10	61.20	0	0.00	61.30	10	2,653	0.38%
2018/03/30	1	61.00	0	0.00	60.60	1	2,650	0.04%
2018/03/29	0	0.00	12	64.88	61.40	-12	2,640	-0.45%
2018/03/28	1	62.80	1	63.60	62.60	0	2,574	0.00%
2018/03/27	0	0.00	3	62.70	62.10	-3	2,554	-0.12%
2018/03/23	1	59.30	0	0.00	59.60	1	2,529	0.04%
2018/03/22	1	62.00	0	0.00	61.20	1	2,518	0.04%
2018/03/21	2	63.40	2	62.60	62.30	0	2,510	0.00%
2018/03/15	5	62.70	6	63.27	62.10	-1	2,538	-0.04%
2018/03/13	0	0.00	1	61.80	61.40	-1	2,564	-0.04%
2018/03/12	0	0.00	1	60.70	60.90	-1	2,591	-0.04%
2018/03/09	1	63.30	0	0.00	60.80	1	2,616	0.04%
2018/03/07	1	60.10	0	0.00	59.60	1	2,601	0.04%
2018/03/05	2	60.55	0	0.00	59.90	2	2,616	0.08%
2018/03/01	1	63.30	0	0.00	63.10	1	2,609	0.04%
2018/02/27	25	64.20	2	64.75	63.90	23	2,604	0.88%
2018/02/23	21	62.22	2	61.80	60.10	19	2,537	0.75%
2018/02/21	15	57.60	0	0.00	60.00	15	2,648	0.57%
2018/02/08	10	55.84	0	0.00	56.10	10	2,860	0.35%
2018/02/07	2	59.20	3	60.20	58.90	-1	2,849	-0.04%
2018/02/06	52	57.68	0	0.00	56.20	52	2,850	1.82%
2018/02/02	0	0.00	10	64.30	63.90	-10	2,885	-0.35%
2018/02/01	14	67.29	4	65.40	65.20	10	2,905	0.34%
2018/01/29	2	66.00	2	66.50	65.00	0	2,815	0.00%
2018/01/26	26	63.96	22	63.23	63.00	4	2,670	0.15%
2018/01/25	20	63.00	22	61.93	62.50	-2	2,600	-0.08%
2018/01/24	1	58.00	2	56.85	58.80	-1	2,372	-0.04%
2018/01/23	1	54.40	0	0.00	53.50	1	2,310	0.04%
2018/01/22	4	54.28	4	54.20	55.70	0	2,337	0.00%
2018/01/19	21	51.27	0	0.00	51.50	21	2,332	0.90%
2018/01/11	14	49.52	0	0.00	49.45	14	2,489	0.56%
2018/01/10	16	49.72	0	0.00	49.75	16	2,540	0.63%
2018/01/09	30	50.77	0	0.00	50.20	30	2,599	1.15%
2018/01/08	20	50.75	0	0.00	50.60	20	2,661	0.75%
2018/01/04	200	52.29	1	52.50	52.40	199	2,828	7.04%	大買/鉅額交易
2018/01/02	44	49.91	44	50.91	51.10	0	2,852	0.00%