揚明光 (3504)-凱基-羅東券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東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
2024/04/16	0	0.00	7	54.39	54.80	-7	1,253	-0.56%
2024/04/10	1	58.90	0	0.00	58.30	1	1,279	0.08%
2024/03/08	0	0.00	4	60.90	60.80	-4	1,524	-0.26%
2024/02/26	1	65.50	4	65.43	65.20	-3	1,537	-0.20%
2024/02/23	0	0.00	1	71.10	69.60	-1	1,528	-0.07%
2024/02/20	2	72.65	0	0.00	71.50	2	1,634	0.12%
2024/02/19	3	74.63	0	0.00	74.00	3	1,602	0.19%
2024/02/16	0	0.00	7	70.06	70.80	-7	1,502	-0.47%
2024/02/05	0	0.00	2	70.60	70.40	-2	1,469	-0.14%
2024/02/02	1	71.90	2	71.30	71.90	-1	1,443	-0.07%
2024/01/31	3	69.80	0	0.00	69.80	3	1,390	0.22%
2024/01/29	33	70.49	3	71.23	69.60	30	1,373	2.18%
2024/01/25	1	69.80	0	0.00	69.90	1	1,325	0.08%
2024/01/24	1	74.20	0	0.00	71.90	1	1,281	0.08%
2024/01/23	1	71.70	0	0.00	70.80	1	1,095	0.09%
2024/01/22	9	69.98	2	69.50	70.00	7	1,006	0.70%
2024/01/16	1	65.50	0	0.00	65.50	1	933	0.11%
2024/01/02	0	0.00	2	70.50	68.70	-2	869	-0.23%
2023/12/28	1	67.80	0	0.00	67.30	1	780	0.13%
2023/12/27	2	68.30	0	0.00	68.20	2	772	0.26%
2023/12/12	1	65.70	0	0.00	65.20	1	609	0.16%
2023/11/21	20	70.00	1	71.80	68.70	19	526	3.61%
2023/11/20	1	67.20	0	0.00	68.40	1	416	0.24%
2023/09/01	1	63.30	0	0.00	63.50	1	773	0.13%
2023/08/14	0	0.00	3	62.20	62.40	-3	1,105	-0.27%
2023/07/28	2	69.50	0	0.00	69.50	2	1,125	0.18%
2023/07/17	0	0.00	1	74.20	74.50	-1	1,133	-0.09%
2023/06/15	1	78.00	0	0.00	78.00	1	1,103	0.09%
2023/06/13	1	81.00	0	0.00	80.30	1	1,089	0.09%
2023/06/06	0	0.00	1	81.50	81.30	-1	1,112	-0.09%
2023/05/30	60	83.50	0	0.00	84.00	60	1,189	5.04%
2023/05/11	0.1	75.70	0	0.00	74.10	0.1	1,177	0.01%
2023/03/06	1	91.30	1	90.90	91.40	0	1,701	0.00%
2023/02/21	0	0.00	1	85.80	87.60	-1	1,967	-0.05%
2023/02/09	1	87.80	3	88.03	87.90	-2	2,536	-0.08%
2023/02/08	3	87.87	0	0.00	87.10	3	2,607	0.12%
2022/12/07	0	0.00	2	89.65	86.40	-2	3,919	-0.05%
2022/12/06	2	90.80	0	0.00	89.20	2	3,986	0.05%
2022/12/01	16	94.55	17	94.77	92.70	-1	4,479	-0.02%
2022/11/30	1	93.20	5	93.30	93.20	-4	5,041	-0.08%
2022/11/29	7	90.31	2	90.00	91.40	5	5,082	0.10%
2022/11/28	0	0.00	2	90.50	90.70	-2	5,776	-0.03%
2022/11/25	2	89.95	2	91.00	89.30	0	6,040	0.00%
2022/11/24	2	90.10	2	91.10	90.30	0	6,369	0.00%
2022/11/23	3	90.37	1	91.00	89.60	2	6,451	0.03%
2022/11/22	1	91.00	1	90.50	90.00	0	6,420	0.00%
2022/11/04	29	83.17	29	83.39	84.00	0	6,960	0.00%
2022/11/03	0	0.00	5	83.00	83.60	-5	7,148	-0.07%
2022/10/25	5	71.00	0	0.00	71.00	5	8,672	0.06%
2022/10/19	1	76.40	1	76.10	75.80	0	9,386	0.00%
2022/10/18	1	76.10	1	75.70	76.70	0	9,489	0.00%
2022/10/17	0	0.00	5	74.34	77.30	-5	9,862	-0.05%
2022/10/14	8	77.73	6	78.43	77.30	2	10,055	0.02%
2022/10/13	7	76.39	5	76.02	74.30	2	10,176	0.02%
2022/10/12	9	78.54	10	79.08	79.00	-1	10,400	-0.01%
2022/10/11	4	81.10	6	80.72	79.40	-2	10,525	-0.02%
2022/10/07	4	86.95	4	87.58	86.00	0	10,988	0.00%
2022/10/06	6	87.33	6	88.32	87.60	0	11,626	0.00%
2022/10/05	4	88.50	0	0.00	87.20	4	11,760	0.03%
2022/10/04	10	87.00	10	87.09	88.60	0	11,954	0.00%
2022/10/03	6	85.60	6	85.55	85.30	0	12,371	0.00%
2022/09/30	4	85.70	9	84.30	86.70	-5	12,701	-0.04%
2022/09/29	37	87.26	34	87.32	85.70	3	12,801	0.02%
2022/09/28	6	87.77	6	88.63	86.80	0	12,842	0.00%
2022/09/27	9	92.97	10	93.76	93.50	-1	12,884	-0.01%
2022/09/26	11	96.65	11	97.57	93.00	0	12,863	0.00%
2022/09/23	3	102.50	6	102.83	101.00	-3	12,819	-0.02%
2022/09/22	2	106.50	5	103.90	107.00	-3	12,765	-0.02%
2022/09/21	3	105.00	3	103.33	105.50	0	12,741	0.00%
2022/09/20	4	102.50	0	0.00	103.00	4	12,779	0.03%
2022/09/19	1	103.00	1	103.50	102.00	0	12,889	0.00%
2022/09/16	0	0.00	1	105.00	105.00	-1	12,902	-0.01%
2022/09/15	5	106.00	10	107.50	104.00	-5	12,852	-0.04%
2022/09/14	27	104.87	18	105.31	107.00	9	12,746	0.07%
2022/09/13	1	104.00	0	0.00	104.00	1	12,603	0.01%
2022/09/12	13	105.77	15	106.43	107.00	-2	12,537	-0.02%
2022/09/08	21	103.74	20	103.00	103.00	1	12,372	0.01%
2022/09/07	14	106.36	14	105.00	104.50	0	12,251	0.00%
2022/09/06	30	115.67	30	111.23	106.50	0	12,153	0.00%
2022/09/05	1	109.50	0	0.00	109.00	1	11,556	0.01%
2022/09/02	30	111.23	31	109.87	114.00	-1	11,627	-0.01%
2022/08/31	10	101.30	9	102.11	100.50	1	10,677	0.01%
2022/08/30	4	96.48	4	97.73	98.60	0	10,344	0.00%
2022/08/29	2	88.40	2	89.05	89.70	0	10,179	0.00%
2022/08/26	0	0.00	100	93.52	94.60	-100	10,138	-0.99%
2022/08/24	1	93.30	32	91.63	92.50	-31	10,039	-0.31%
2022/08/23	6	93.72	6	92.67	92.30	0	9,988	0.00%
2022/08/22	1	96.00	70	95.79	95.10	-69	9,894	-0.70%
2022/08/18	18	102.33	18	100.03	100.00	0	9,686	0.00%
2022/08/17	0	0.00	64	100.95	102.50	-64	9,540	-0.67%
2022/08/16	29	99.97	24	97.70	97.70	5	9,312	0.05%
2022/08/15	31	95.38	31	96.09	98.40	0	9,172	0.00%
2022/08/12	1	98.00	1	99.50	97.70	0	9,051	0.00%
2022/08/11	153	101.46	2	99.80	99.70	151	8,925	1.69%	大買/鉅額交易
2022/08/10	2	99.75	3	101.00	99.00	-1	8,635	-0.01%
2022/08/09	100	97.27	0	0.00	97.00	100	8,374	1.19%
2022/08/08	0	0.00	2	96.30	98.00	-2	8,262	-0.02%
2022/08/05	15	100.67	11	101.14	100.00	4	8,076	0.05%
2022/08/04	13	99.00	13	99.38	100.50	0	7,732	0.00%
2022/08/03	36	99.41	34	99.41	96.50	2	7,113	0.03%
2022/08/01	2	93.30	2	94.25	93.20	0	6,616	0.00%
2022/07/29	4	93.48	1	93.30	94.00	3	6,544	0.05%
2022/07/28	1	90.90	3	91.80	91.90	-2	6,424	-0.03%
2022/07/27	8	90.53	6	90.77	92.00	2	6,259	0.03%
2022/07/26	2	92.00	2	88.90	87.20	0	6,006	0.00%
2022/07/25	2	96.20	0	0.00	96.80	2	5,768	0.03%
2022/07/22	5	99.90	7	98.16	95.50	-2	5,647	-0.04%
2022/07/21	2	95.75	2	95.00	95.80	0	5,257	0.00%
2022/07/20	3	94.14	1	95.60	94.20	2	5,045	0.04%
2022/07/19	3	95.80	4	95.93	94.80	-1	4,900	-0.02%
2022/07/18	1	95.80	1	94.40	94.80	0	4,647	0.00%
2022/07/15	11	96.85	12	96.62	96.20	-1	4,480	-0.02%
2022/07/14	5	93.98	5	92.18	94.20	0	3,982	0.00%
2022/07/13	7	87.97	5	88.70	92.70	2	3,320	0.06%
2022/07/12	1	83.80	1	85.00	84.30	0	3,159	0.00%
2022/07/11	6	88.00	6	86.78	87.90	0	2,919	0.00%
2022/07/07	1	73.40	6	77.60	78.50	-5	2,105	-0.24%
2022/07/05	1	72.00	1	72.00	74.40	0	1,861	0.00%
2022/06/27	0	0.00	1	72.30	73.50	-1	1,437	-0.07%
2022/06/24	0	0.00	1	68.20	68.00	-1	1,286	-0.08%
2022/06/16	1	71.40	0	0.00	67.80	1	1,211	0.08%
2022/06/15	0	0.00	1	71.90	70.70	-1	1,146	-0.09%
2022/06/14	1	69.30	0	0.00	68.90	1	1,031	0.10%
2022/06/13	6	72.53	6	72.22	71.50	0	996	0.00%
2022/04/22	1	68.70	0	0.00	68.50	1	1,066	0.09%
2022/04/21	1	71.30	0	0.00	71.30	1	1,096	0.09%
2022/04/11	1	74.20	1	74.80	72.90	0	1,261	0.00%
2022/04/08	3	75.30	3	75.03	75.60	0	1,263	0.00%
2022/04/07	3	74.57	0	0.00	73.60	3	1,271	0.24%
2022/04/06	0	0.00	3	76.00	76.60	-3	1,262	-0.24%
2022/01/14	1	98.20	1	98.60	99.30	0	7,533	0.00%
2021/12/29	0	0.00	1	119.50	120.00	-1	9,768	-0.01%
2021/12/24	0	0.00	1	120.50	119.00	-1	9,939	-0.01%
2021/12/22	0	0.00	2	121.00	123.00	-2	10,098	-0.02%
2021/12/21	2	119.00	1	122.00	118.00	1	10,331	0.01%
2021/12/20	1	118.00	1	119.00	119.50	0	10,405	0.00%
2021/12/17	1	118.00	2	119.00	119.50	-1	10,469	-0.01%
2021/12/16	1	120.00	0	0.00	122.00	1	10,644	0.01%
2021/12/15	0	0.00	4	117.88	120.00	-4	10,704	-0.04%
2021/12/14	2	115.75	1	119.00	114.50	1	10,686	0.01%
2021/12/13	2	123.00	1	125.50	122.50	1	10,672	0.01%
2021/12/10	1	126.00	1	128.00	125.00	0	10,695	0.00%
2021/12/09	3	128.00	0	0.00	127.00	3	10,708	0.03%
2021/12/08	7	128.50	7	126.50	128.00	0	10,699	0.00%
2021/12/03	1	131.00	2	133.25	129.00	-1	10,841	-0.01%
2021/11/26	1	126.00	1	120.50	120.50	0	11,412	0.00%
2021/11/24	7	132.79	5	127.00	127.00	2	11,797	0.02%
2021/11/23	5	135.00	0	0.00	131.50	5	11,998	0.04%
2021/11/22	1	137.00	0	0.00	136.50	1	12,312	0.01%
2021/11/19	9	146.67	9	143.50	140.00	0	12,403	0.00%
2021/11/18	2	143.00	2	145.00	140.50	0	12,142	0.00%
2021/11/17	0	0.00	1	142.50	146.00	-1	11,811	-0.01%
2021/11/16	0	0.00	7	135.00	133.00	-7	11,601	-0.06%
2021/11/12	8	135.88	3	135.50	135.50	5	11,433	0.04%
2021/11/11	2	130.00	0	0.00	130.00	2	11,328	0.02%
2021/11/10	0	0.00	1	132.50	133.50	-1	11,322	-0.01%
2021/11/09	5	138.60	4	136.13	131.50	1	11,337	0.01%
2021/11/08	5	129.60	2	130.50	133.00	3	11,167	0.03%
2021/11/05	1	132.00	1	135.50	132.00	0	11,161	0.00%
2021/11/04	1	133.00	0	0.00	131.50	1	11,251	0.01%
2021/11/03	0	0.00	1	135.50	134.50	-1	11,166	-0.01%
2021/11/02	2	148.50	0	0.00	136.00	2	11,109	0.02%
2021/11/01	13	137.85	16	140.84	144.00	-3	10,651	-0.03%
2021/10/29	4	130.88	5	132.50	131.00	-1	10,290	-0.01%
2021/10/28	1	136.00	14	134.43	130.00	-13	10,005	-0.13%
2021/10/27	14	138.93	12	136.63	134.50	2	9,699	0.02%
2021/10/22	1	129.50	1.1	128.69	134.00	-0.1	8,461	0.00%
2021/10/21	13.1	121.60	0	0.00	122.00	13.1	7,869	0.17%
2021/10/20	1	120.00	13	121.00	118.00	-12	7,514	-0.16%
2021/10/19	10	110.50	0	0.00	112.00	10	7,180	0.14%
2021/10/18	0	0.00	10	113.50	112.00	-10	7,079	-0.14%
2021/10/15	8	108.38	3	111.33	112.00	5	6,992	0.07%
2021/10/14	24	112.89	29	112.52	109.50	-5	6,722	-0.07%
2021/10/13	4	116.25	5	117.80	121.50	-1	6,313	-0.02%
2021/10/12	9	115.11	12	115.88	110.50	-3	5,951	-0.05%
2021/10/08	13	110.96	0	0.00	109.00	13	5,702	0.23%
2021/10/07	0	0.00	1	109.50	109.50	-1	5,567	-0.02%
2021/10/05	1	104.00	1	105.00	106.00	0	5,635	0.00%
2021/09/29	4	110.00	0	0.00	107.00	4	5,394	0.07%
2021/09/28	6	117.83	6	113.83	114.50	0	5,326	0.00%
2021/09/23	3	110.00	0	0.00	105.00	3	4,911	0.06%
2021/09/22	0	0.00	5	102.90	106.50	-5	4,779	-0.10%
2021/09/17	1	96.50	1	97.40	97.10	0	4,789	0.00%
2021/09/15	2	99.50	0	0.00	98.00	2	4,784	0.04%
2021/09/10	3	104.33	3	105.83	103.50	0	4,656	0.00%
2021/09/07	1	116.50	0	111.00	112.50	1	4,405	0.02%
2021/09/06	6	117.83	7	114.43	119.00	-1	4,258	-0.02%
2021/09/03	8	112.31	8	111.56	111.50	0	4,109	0.00%
2021/09/01	3	119.00	3	114.00	114.00	0	3,853	0.00%
2021/08/30	1	115.00	1	114.50	115.00	0	3,323	0.00%
2021/08/27	12	111.92	39	110.33	119.00	-27	2,995	-0.90%
2021/08/26	27	114.52	0	0.00	116.50	27	2,724	0.99%
2021/08/13	0	0.00	1	93.80	93.00	-1	1,859	-0.05%
2021/08/12	2	88.95	1	92.00	86.80	1	1,742	0.06%
2021/08/10	1	97.90	1	96.60	97.20	0	1,586	0.00%
2021/07/15	0	0.00	0.3	83.00	82.20	-0.3	1,461	-0.02%
2021/07/12	0.3	94.44	0	0.00	98.00	0.3	1,470	0.02%
2021/07/05	0	0.00	35	91.50	92.00	-35	1,579	-2.22%
2021/06/30	0	0.00	1	90.30	90.00	-1	1,733	-0.06%
2021/06/07	1	75.40	1	75.20	75.80	0	2,853	0.00%
2021/06/04	4	75.53	4	75.33	75.00	0	2,886	0.00%
2021/05/12	3	71.70	4	73.13	70.00	-1	3,182	-0.03%
2021/05/11	0	0.00	6	71.40	71.80	-6	3,155	-0.19%
2021/05/04	0	0.00	1	74.20	76.90	-1	3,089	-0.03%
2021/05/03	1	83.60	0	0.00	79.70	1	3,051	0.03%
2021/04/23	0	0.00	0	88.20	86.20	0	2,953	0.00%
2021/04/22	3	89.20	0	0.00	84.10	3	2,935	0.10%
2021/04/21	4	90.53	0	0.00	89.50	4	2,892	0.14%
2021/04/13	0	0.00	1	86.50	85.50	-1	2,604	-0.04%
2021/04/08	10	95.50	12	90.95	90.10	-2	2,495	-0.08%
2021/04/07	1	90.70	5	88.98	92.60	-4	2,394	-0.17%
2021/04/06	6	87.84	7	92.81	86.70	-1	2,328	-0.04%
2021/04/01	16	91.20	13	93.99	89.60	3	2,270	0.13%
2021/03/31	6	87.53	3	87.60	87.30	3	2,131	0.14%
2021/03/30	3	83.73	3	82.57	84.00	0	1,987	0.00%
2021/03/29	6	79.27	8	81.10	80.00	-2	1,842	-0.11%
2021/03/26	0	0.00	4	78.18	79.80	-4	1,793	-0.22%
2021/03/25	4	77.30	4	80.50	77.30	0	1,737	0.00%
2021/03/24	9	81.14	3	82.80	81.40	6	1,664	0.36%
2021/03/23	6	83.58	2	83.60	82.70	4	1,556	0.26%
2021/03/22	5	90.60	18	90.67	91.70	-13	1,235	-1.05%
2021/03/19	8	81.80	1	82.00	83.40	7	1,158	0.60%
2021/03/18	5	73.00	0	0.00	75.90	5	1,032	0.48%
2021/02/23	0	0.00	1	69.10	68.00	-1	768	-0.13%
2021/02/22	1	71.80	1	69.00	70.90	0	731	0.00%
2020/12/29	2	62.15	2	61.00	61.00	0	437	0.00%
2020/12/01	0	0.00	1	59.00	59.10	-1	348	-0.29%
2020/11/25	1	59.00	0	0.00	59.00	1	321	0.31%
2020/11/20	0	0.00	1	59.50	58.80	-1	306	-0.33%
2020/11/17	1	57.80	0	0.00	57.80	1	305	0.33%
2020/11/16	1	60.50	1	59.80	59.70	0	307	0.00%
2020/09/25	1	55.70	1	54.50	54.50	0	447	0.00%
2020/08/20	1	55.90	1	55.10	55.10	0	819	0.00%
2020/08/17	1	61.40	0	0.00	61.20	1	818	0.12%
2020/07/28	0	0.00	2	61.90	60.20	-2	940	-0.21%
2020/07/27	1	62.60	0	0.00	62.60	1	940	0.11%
2020/07/13	1	70.50	0	0.00	68.50	1	996	0.10%
2020/06/19	0	0.00	1	67.50	66.10	-1	885	-0.11%
2020/06/18	0	0.00	2	65.70	65.70	-2	868	-0.23%
2020/06/17	1	68.40	0	0.00	65.10	1	861	0.12%
2020/06/10	1	64.70	1	65.20	64.40	0	852	0.00%
2020/06/09	0	0.00	1	64.80	63.90	-1	862	-0.12%
2020/06/05	2	65.30	0	0.00	66.30	2	857	0.23%
2020/05/27	1	63.80	1	63.00	62.10	0	829	0.00%
2020/05/26	0	0.00	1	62.30	61.30	-1	824	-0.12%
2020/05/13	0	0.00	2	61.80	61.50	-2	859	-0.23%
2020/05/07	2	64.15	1	65.20	64.10	1	854	0.12%
2020/05/06	0	0.00	2	61.60	64.80	-2	825	-0.24%
2020/04/30	2	59.70	2	60.10	59.80	0	786	0.00%
2020/04/29	4	59.58	2	60.20	59.00	2	790	0.25%
2020/04/27	1	59.50	1	58.40	58.20	0	795	0.00%
2020/04/15	22	58.78	0	0.00	58.70	22	743	2.96%
2020/04/06	0	0.00	1	46.20	50.20	-1	751	-0.13%
2020/03/31	1	45.80	0	0.00	45.40	1	966	0.10%
2020/03/16	0	0.00	7	50.50	50.50	-7	1,110	-0.63%
2020/03/13	0	0.00	3	55.50	56.10	-3	1,089	-0.28%
2020/02/25	1	73.40	1	73.80	74.40	0	1,041	0.00%
2020/02/21	1	76.70	2	77.25	76.20	-1	1,057	-0.09%
2020/02/20	1	75.00	0	0.00	75.30	1	1,032	0.10%
2020/02/13	0	0.00	2	73.50	73.30	-2	1,019	-0.20%
2020/02/07	2	71.20	0	0.00	70.90	2	1,036	0.19%
2020/02/06	0	0.00	3	72.07	72.10	-3	1,050	-0.29%
2020/02/04	0	0.00	1	70.40	71.40	-1	1,053	-0.09%
2020/01/31	16	71.49	0	0.00	71.30	16	1,051	1.52%
2020/01/15	1	79.00	0	0.00	79.00	1	1,074	0.09%
2020/01/10	1	77.70	1	77.70	77.40	0	1,102	0.00%
2020/01/07	0	0.00	1	80.00	79.00	-1	1,098	-0.09%
2019/12/31	1	83.60	0	0.00	83.60	1	1,088	0.09%
2019/12/30	1	84.70	0	0.00	85.00	1	1,083	0.09%
2019/12/26	2	85.65	4	85.00	85.90	-2	939	-0.21%
2019/12/23	0	0.00	5	82.50	81.30	-5	864	-0.58%
2019/12/16	2	81.60	2	82.50	82.10	0	864	0.00%
2019/12/12	5	82.62	2	84.40	81.10	3	820	0.37%
2019/12/09	0	0.00	1	81.00	79.50	-1	755	-0.13%
2019/11/22	0	0.00	2	78.20	77.70	-2	884	-0.23%
2019/11/21	5	76.90	0	0.00	78.00	5	890	0.56%
2019/11/11	0	0.00	1	74.40	74.50	-1	970	-0.10%
2019/11/07	0	0.00	1	80.00	79.20	-1	980	-0.10%
2019/11/05	1	81.40	0	0.00	81.20	1	1,018	0.10%
2019/10/29	0	0.00	1	80.60	80.40	-1	1,074	-0.09%
2019/09/16	1	85.80	0	0.00	86.50	1	1,890	0.05%
2019/09/11	0	0.00	1	85.20	85.30	-1	1,964	-0.05%
2019/08/08	2	82.35	2	80.50	82.50	0	2,713	0.00%
2019/08/06	0	0.00	1	77.00	83.40	-1	2,789	-0.04%
2019/08/05	1	85.80	0	0.00	81.20	1	2,828	0.04%
2019/07/24	1	96.10	1	96.00	96.00	0	3,256	0.00%
2019/07/19	0	0.00	4	96.10	96.20	-4	3,392	-0.12%
2019/07/18	4	95.30	4	96.00	95.00	0	3,484	0.00%
2019/07/16	0	0.00	1	100.50	102.50	-1	3,537	-0.03%
2019/07/11	2	99.80	0	0.00	98.00	2	3,746	0.05%
2019/07/03	0	0.00	4	102.13	101.00	-4	4,250	-0.09%
2019/07/01	4	95.93	6	95.30	94.50	-2	4,230	-0.05%
2019/06/27	1	95.00	0	0.00	93.40	1	4,701	0.02%
2019/06/21	2	93.00	0	0.00	93.10	2	5,233	0.04%
2019/06/19	0	0.00	1	94.00	93.70	-1	5,531	-0.02%
2019/06/18	1	92.00	1	94.00	91.70	0	5,736	0.00%
2019/06/14	1	92.20	0	0.00	92.20	1	6,285	0.02%
2019/06/13	7	94.64	3	93.67	93.00	4	6,533	0.06%
2019/06/12	0	0.00	1	92.40	91.90	-1	6,974	-0.01%
2019/06/11	3	92.17	0	0.00	91.50	3	7,475	0.04%
2019/06/04	0	0.00	1	92.80	89.40	-1	7,829	-0.01%
2019/05/31	2	91.45	3	91.20	90.20	-1	7,800	-0.01%
2019/05/30	0	0.00	3	87.50	86.50	-3	7,816	-0.04%
2019/05/24	8	87.78	8	87.81	86.70	0	7,979	0.00%
2019/05/23	1	85.90	1	86.20	87.10	0	8,178	0.00%
2019/05/22	4	90.68	0	0.00	88.10	4	8,372	0.05%
2019/05/21	1	92.20	2	89.65	90.50	-1	8,408	-0.01%
2019/05/15	9	91.18	9	91.06	91.20	0	8,522	0.00%
2019/05/14	0	0.00	3	85.50	90.80	-3	8,544	-0.04%
2019/05/10	0	0.00	3	93.90	92.10	-3	8,443	-0.04%
2019/05/09	7	95.67	3	97.07	92.00	4	8,369	0.05%
2019/05/07	3	102.83	2	102.00	100.50	1	8,328	0.01%
2019/05/06	3	103.50	3	102.83	101.00	0	8,296	0.00%
2019/05/03	3	103.83	3	104.50	106.00	0	8,246	0.00%
2019/05/02	1	96.60	1	96.60	96.60	0	8,138	0.00%
2019/04/29	5	99.02	4	97.88	96.10	1	8,280	0.01%
2019/04/25	6	100.65	4	100.63	102.00	2	8,373	0.02%
2019/04/24	3	101.67	1	101.50	102.00	2	8,327	0.02%
2019/04/23	3	100.10	3	100.50	99.70	0	8,246	0.00%
2019/04/19	4	102.10	3	102.33	100.50	1	8,219	0.01%
2019/04/18	10	105.55	7	104.21	103.00	3	8,186	0.04%
2019/04/17	3	106.50	3	107.50	107.00	0	8,114	0.00%
2019/04/16	7	108.07	3	107.33	106.00	4	7,996	0.05%
2019/04/15	1	112.50	0	0.00	113.50	1	7,859	0.01%
2019/04/12	1	115.00	1	116.50	112.50	0	7,814	0.00%
2019/04/10	1	115.50	28	121.18	116.00	-27	7,629	-0.35%
2019/04/08	1	114.00	12	115.83	112.00	-11	7,367	-0.15%
2019/04/03	10	114.00	0	0.00	112.00	10	7,261	0.14%
2019/04/02	16	114.97	12	114.29	113.00	4	7,189	0.06%
2019/04/01	8	117.75	12	118.79	113.00	-4	7,057	-0.06%
2019/03/29	1	111.00	1	110.00	113.50	0	6,663	0.00%
2019/03/28	1	111.00	1	114.00	109.00	0	6,621	0.00%
2019/03/27	1	110.00	1	111.50	110.00	0	6,447	0.00%
2019/03/26	2	112.25	10	111.00	111.50	-8	6,348	-0.13%
2019/03/25	1	110.50	3	109.00	111.00	-2	6,205	-0.03%
2019/03/22	8	111.25	1	113.50	106.50	7	6,051	0.12%
2019/03/21	0	0.00	5	108.50	110.00	-5	5,912	-0.08%
2019/03/20	17	111.09	7	112.36	108.00	10	5,735	0.17%
2019/03/19	11	106.68	9	107.22	109.00	2	5,403	0.04%
2019/03/18	6	109.67	7	109.79	111.50	-1	5,199	-0.02%
2019/03/15	18	107.58	14	110.32	112.00	4	4,965	0.08%
2019/03/14	192	101.13	197	102.48	104.00	-5	4,423	-0.11%	大買/大賣/
2019/03/13	2	90.40	7	90.64	94.80	-5	3,957	-0.13%
2019/03/12	4	86.48	2	87.35	86.20	2	3,691	0.05%
2019/03/07	6	84.15	6	81.80	80.70	0	3,754	0.00%
2019/03/06	8	84.25	8	83.91	83.80	0	3,867	0.00%
2019/03/05	9	86.41	4	86.45	84.00	5	3,883	0.13%
2019/03/04	11	84.40	12	83.54	83.00	-1	3,747	-0.03%
2019/02/26	3	87.27	2	85.60	84.60	1	3,799	0.03%
2019/02/25	14	87.48	12	87.43	87.80	2	3,946	0.05%
2019/02/22	23	88.55	26	86.35	87.10	-3	3,894	-0.08%
2019/02/21	32	85.52	29	86.96	88.60	3	3,674	0.08%
2019/02/20	5	81.44	6	81.05	80.60	-1	3,469	-0.03%
2019/02/19	2	81.30	2	80.00	80.60	0	3,443	0.00%
2019/02/18	8	77.71	10	79.17	78.50	-2	3,378	-0.06%
2019/02/15	0	0.00	1	76.60	76.60	-1	3,365	-0.03%
2019/02/14	1	80.00	1	81.00	79.50	0	3,384	0.00%
2019/02/13	16	77.91	17	79.00	78.60	-1	3,387	-0.03%
2019/02/12	4	76.38	4	77.10	76.60	0	3,367	0.00%
2019/02/11	2	76.05	0	0.00	76.00	2	3,457	0.06%
2019/01/29	3	77.07	1	77.80	76.00	2	3,778	0.05%
2019/01/28	2	78.45	0	0.00	76.90	2	3,823	0.05%
2019/01/25	1	81.80	0	0.00	81.00	1	3,895	0.03%
2019/01/23	0	0.00	11	83.48	82.80	-11	4,024	-0.27%
2019/01/21	11	83.87	7	80.91	84.40	4	4,091	0.10%
2019/01/17	4	77.43	1	80.70	74.80	3	4,118	0.07%
2019/01/15	1	76.80	0	0.00	77.20	1	4,183	0.02%
2019/01/14	0	0.00	2	77.50	77.40	-2	4,198	-0.05%
2019/01/11	1	78.10	1	78.20	75.30	0	4,223	0.00%
2019/01/10	0	0.00	2	76.30	76.00	-2	4,202	-0.05%
2019/01/09	2	74.50	2	75.50	74.50	0	4,199	0.00%
2019/01/07	0	0.00	1	72.20	71.80	-1	4,253	-0.02%
2019/01/02	0	0.00	1	74.90	72.80	-1	4,446	-0.02%
2018/12/24	0	0.00	3	74.70	76.00	-3	4,928	-0.06%
2018/12/22	6	73.17	3	73.60	73.60	3	4,962	0.06%
2018/12/20	2	74.95	0	0.00	73.10	2	5,203	0.04%
2018/12/18	3	77.67	1	79.20	76.70	2	5,319	0.04%
2018/12/17	2	77.25	2	78.60	79.00	0	5,365	0.00%
2018/12/14	2	76.85	2.1	77.96	78.10	-0.1	5,397	0.00%
2018/12/13	1	75.80	5.3	75.83	76.40	-4.3	5,375	-0.08%
2018/12/12	10	73.65	5.2	73.56	74.80	4.8	5,431	0.09%
2018/12/11	1	71.50	0.3	71.70	71.20	0.7	5,489	0.01%
2018/12/10	0	0.00	0.1	70.80	70.20	-0.1	5,668	0.00%
2018/12/07	8	73.28	8	72.90	72.90	0	5,780	0.00%
2018/12/06	3	72.93	3	74.63	72.30	0	5,939	0.00%
2018/12/04	2	82.95	0	0.00	82.40	2	6,228	0.03%
2018/12/03	2	83.15	4	84.35	85.00	-2	6,234	-0.03%
2018/11/30	1	78.50	4	78.23	78.50	-3	6,178	-0.05%
2018/11/29	15	78.80	20	77.96	76.10	-5	6,282	-0.08%
2018/11/28	9	75.96	2	76.70	76.00	7	6,234	0.11%
2018/11/27	0	0.00	7	74.50	76.00	-7	6,255	-0.11%
2018/11/26	8	74.09	0	0.00	74.00	8	6,356	0.13%
2018/11/23	2	75.30	1	77.20	73.30	1	6,442	0.02%
2018/11/22	21	78.39	23	79.45	77.20	-2	6,430	-0.03%
2018/11/21	9	72.84	8	74.89	73.50	1	6,318	0.02%
2018/11/20	0	0.00	1	73.40	73.40	-1	6,351	-0.02%
2018/11/19	0	0.00	6	71.50	72.00	-6	6,423	-0.09%
2018/11/16	9	70.67	8	71.79	70.50	1	6,522	0.02%
2018/11/15	8	69.30	15	70.15	70.80	-7	6,590	-0.11%
2018/11/14	11	69.95	0	0.00	69.50	11	6,826	0.16%
2018/11/13	7	68.16	6	70.95	72.00	1	6,956	0.01%
2018/11/12	6	70.62	6	70.20	69.50	0	6,995	0.00%
2018/11/09	5	71.68	4	71.80	72.50	1	7,088	0.01%
2018/11/08	2	72.80	2	76.05	72.80	0	7,161	0.00%
2018/11/07	11	71.17	13	72.39	74.70	-2	7,267	-0.03%
2018/11/06	4	73.78	2	76.60	69.60	2	7,287	0.03%
2018/11/05	1	73.40	1	73.20	73.40	0	7,441	0.00%
2018/11/02	1	70.60	3	71.93	72.00	-2	7,499	-0.03%
2018/11/01	2	64.00	4	66.83	69.50	-2	7,554	-0.03%
2018/10/31	1	62.80	6	59.88	63.40	-5	7,596	-0.07%
2018/10/30	11	59.73	6	59.93	57.90	5	7,697	0.06%
2018/10/26	2	69.05	1	63.30	63.30	1	8,206	0.01%
2018/10/25	12	71.59	8	67.99	67.90	4	8,531	0.05%
2018/10/24	0	0.00	4	73.63	75.40	-4	8,579	-0.05%
2018/10/23	10	71.26	8	69.10	68.60	2	8,644	0.02%
2018/10/22	8	71.43	9	71.80	72.00	-1	8,802	-0.01%
2018/10/19	1	71.10	3	71.47	71.60	-2	8,932	-0.02%
2018/10/18	2	71.25	2	71.40	69.90	0	9,187	0.00%
2018/10/17	2	71.50	1	72.60	71.40	1	9,518	0.01%
2018/10/16	4	70.60	5	71.64	69.60	-1	9,898	-0.01%
2018/10/15	2	69.60	1	69.80	69.80	1	10,137	0.01%
2018/10/12	5	66.50	6	68.48	68.70	-1	10,230	-0.01%
2018/10/11	1	68.50	0	0.00	66.60	1	10,222	0.01%
2018/10/09	5	72.90	4	74.00	73.90	1	10,225	0.01%
2018/10/08	1	76.00	4	75.68	77.00	-3	10,214	-0.03%
2018/10/05	6	79.53	8	75.98	75.50	-2	10,248	-0.02%
2018/10/04	11	80.94	16	81.15	83.20	-5	10,302	-0.05%
2018/10/03	19	84.88	23	82.25	80.60	-4	10,476	-0.04%
2018/10/02	11	90.38	7	89.09	87.80	4	10,553	0.04%
2018/10/01	9	90.21	7	90.10	89.80	2	10,536	0.02%
2018/09/28	19	91.25	20	92.64	89.80	-1	10,706	-0.01%
2018/09/27	8	88.51	5	89.04	87.70	3	10,688	0.03%
2018/09/26	2	88.05	0	0.00	87.00	2	10,763	0.02%
2018/09/25	0	0.00	1	86.60	90.10	-1	10,814	-0.01%
2018/09/21	1	83.70	1	85.80	87.10	0	10,870	0.00%
2018/09/20	6	84.58	9	85.18	84.40	-3	10,978	-0.03%
2018/09/19	5	86.68	5	87.60	84.10	0	11,146	0.00%
2018/09/18	5	84.94	5	84.32	85.10	0	11,141	0.00%
2018/09/17	7	88.20	4	88.65	87.70	3	11,068	0.03%
2018/09/14	16	87.90	15	88.45	88.40	1	11,037	0.01%
2018/09/13	5	88.84	6	87.47	82.50	-1	10,923	-0.01%
2018/09/12	4	88.83	3	90.00	88.90	1	10,862	0.01%
2018/09/11	28	93.15	30	89.48	89.10	-2	10,730	-0.02%
2018/09/10	0	0.00	1	99.60	99.00	-1	10,501	-0.01%
2018/09/07	4	103.50	4	103.38	103.50	0	10,436	0.00%
2018/09/06	1	104.50	2	106.00	107.00	-1	10,422	-0.01%
2018/09/05	1	106.00	0	0.00	103.50	1	10,416	0.01%
2018/09/04	9	109.06	0	0.00	110.00	9	10,441	0.09%
2018/08/31	8	111.31	8	112.50	113.50	0	10,709	0.00%
2018/08/30	10	119.25	10	120.00	119.00	0	10,743	0.00%
2018/08/29	7	115.71	6	116.00	120.00	1	10,788	0.01%
2018/08/28	14	117.64	15	114.97	115.00	-1	10,951	-0.01%
2018/08/27	8	114.88	9	115.83	116.00	-1	10,990	-0.01%
2018/08/24	20	113.53	20	112.50	113.00	0	11,033	0.00%
2018/08/23	22	116.16	22	113.66	114.50	0	11,185	0.00%
2018/08/22	16	114.41	16	115.47	116.00	0	11,279	0.00%
2018/08/21	14	116.89	15	115.27	114.50	-1	11,317	-0.01%
2018/08/20	12	104.79	13	109.58	115.50	-1	11,226	-0.01%
2018/08/17	3	109.67	2	106.00	105.00	1	11,376	0.01%
2018/08/16	1	109.00	1	110.50	110.50	0	11,402	0.00%
2018/08/15	2	107.25	2	107.50	109.00	0	11,320	0.00%
2018/08/14	2	110.75	2	107.00	111.50	0	11,342	0.00%
2018/08/13	6	113.83	15	120.00	113.50	-9	11,345	-0.08%
2018/08/10	3	128.67	1	126.50	126.00	2	11,420	0.02%
2018/08/09	3	125.17	3	126.33	129.00	0	11,345	0.00%
2018/08/08	3	127.00	4	127.75	126.00	-1	11,396	-0.01%
2018/08/07	1	127.00	1	125.00	125.00	0	11,266	0.00%
2018/08/06	3	121.67	5	122.90	128.00	-2	11,337	-0.02%
2018/08/03	9	127.22	7	124.14	122.50	2	11,207	0.02%
2018/08/02	13	123.04	13	122.85	127.00	0	10,984	0.00%
2018/08/01	11	134.86	6	136.17	123.00	5	10,537	0.05%
2018/07/31	11	127.86	2	133.00	136.50	9	10,083	0.09%
2018/07/30	1	129.50	0	0.00	124.50	1	9,853	0.01%
2018/07/27	5	134.20	5	134.40	131.50	0	9,674	0.00%
2018/07/26	5	135.00	15	133.17	131.00	-10	9,492	-0.11%
2018/07/25	12	136.25	4	134.50	134.50	8	9,336	0.09%
2018/07/24	14	133.36	13	131.19	132.00	1	9,032	0.01%
2018/07/23	25	127.88	26	128.90	133.00	-1	8,691	-0.01%
2018/07/20	30	118.13	31	118.90	121.00	-1	8,312	-0.01%
2018/07/19	0	0.00	4	110.00	110.00	-4	8,035	-0.05%
2018/07/18	1	103.00	0	0.00	100.00	1	7,940	0.01%
2018/07/16	5	106.90	5	105.40	105.50	0	7,930	0.00%
2018/07/13	1	112.50	2	114.75	111.00	-1	7,854	-0.01%
2018/07/12	3	112.00	10	114.05	112.50	-7	7,801	-0.09%
2018/07/11	21	109.86	14	110.29	110.50	7	7,706	0.09%
2018/07/10	7	108.86	7	107.64	110.50	0	7,546	0.00%
2018/07/09	2	100.50	0	0.00	100.50	2	7,448	0.03%
2018/07/06	8	100.59	11	101.91	102.50	-3	7,620	-0.04%
2018/07/05	6	100.83	8	100.71	97.00	-2	7,452	-0.03%
2018/07/04	3	102.00	6	99.92	102.50	-3	7,272	-0.04%
2018/07/03	7	105.07	2	105.00	101.50	5	7,102	0.07%
2018/07/02	6	111.00	5	111.50	112.50	1	6,998	0.01%
2018/06/29	8	107.38	31	107.85	108.50	-23	6,864	-0.34%
2018/06/28	80	109.39	74	108.31	107.50	6	6,672	0.09%
2018/06/27	1	119.50	0	0.00	119.00	1	6,470	0.02%
2018/06/26	8	120.31	3	120.83	124.00	5	6,504	0.08%
2018/06/25	48	116.59	47	118.93	120.00	1	6,484	0.02%
2018/06/22	78	124.60	77	122.99	121.50	1	6,450	0.02%
2018/06/21	40	131.95	39	135.03	134.50	1	6,383	0.02%
2018/06/20	2	140.00	2	146.00	142.00	0	6,308	0.00%
2018/06/19	2	143.50	0	0.00	143.00	2	6,265	0.03%
2018/06/15	8	152.00	2	163.25	144.50	6	6,276	0.10%
2018/06/14	15	155.00	24	160.67	160.50	-9	6,241	-0.14%
2018/06/13	29	158.07	208	160.03	159.00	-179	6,194	-2.89%	大賣/鉅額交易
2018/06/12	11	164.36	1	159.00	168.00	10	6,126	0.16%
2018/06/11	25	152.48	40	152.40	153.00	-15	5,982	-0.25%
2018/06/08	94	148.50	93	150.50	152.50	1	5,828	0.02%
2018/06/07	51	136.18	53	138.58	141.00	-2	5,542	-0.04%
2018/06/06	208	131.28	35	131.20	134.50	173	5,367	3.22%	大買/鉅額交易
2018/06/05	91	126.54	74	124.91	123.50	17	5,239	0.32%
2018/06/04	1	116.50	43	122.79	125.00	-42	5,009	-0.84%
2018/06/01	33	115.67	2	116.25	114.00	31	4,878	0.64%
2018/05/31	97	121.85	82	124.91	115.00	15	4,758	0.32%
2018/05/30	13	115.50	26	110.92	115.50	-13	4,525	-0.29%
2018/05/29	4	108.25	3	107.67	105.00	1	4,326	0.02%
2018/05/28	24	107.21	41	105.18	108.50	-17	4,203	-0.40%
2018/05/25	62	104.06	59	105.14	102.00	3	4,126	0.07%
2018/05/24	34	97.64	2	95.55	98.10	32	3,815	0.84%
2018/05/23	15	87.66	13	88.05	89.20	2	3,716	0.05%
2018/05/22	1	87.10	2	90.00	90.90	-1	3,664	-0.03%
2018/05/21	47	88.25	41	88.83	89.50	6	3,557	0.17%
2018/05/18	52	83.98	60	84.51	86.50	-8	3,371	-0.24%
2018/05/17	33	81.20	34	80.94	78.70	-1	3,142	-0.03%
2018/05/16	36	75.98	37	76.00	76.50	-1	2,915	-0.03%
2018/05/15	0	0.00	3	72.00	69.60	-3	2,781	-0.11%
2018/05/14	7	68.13	6	70.97	71.00	1	2,777	0.04%
2018/05/11	0	0.00	8	65.10	65.10	-8	2,619	-0.31%
2018/05/04	1	58.70	1	57.40	57.90	0	2,984	0.00%
2018/05/03	1	57.90	1	58.10	58.00	0	3,096	0.00%
2018/04/30	2	59.90	2	58.30	59.50	0	3,473	0.00%
2018/04/26	4	58.50	0	0.00	58.10	4	3,536	0.11%
2018/04/24	4	63.00	0	0.00	62.40	4	3,476	0.12%
2018/04/19	0	0.00	10	66.00	66.00	-10	3,301	-0.30%
2018/04/18	11	64.19	0	0.00	64.60	11	3,285	0.33%
2018/04/16	0	0.00	3	70.10	68.30	-3	3,167	-0.09%
2018/04/13	3	66.50	1	67.70	68.80	2	3,051	0.07%
2018/04/12	6	69.72	5	69.06	67.60	1	2,929	0.03%
2018/04/11	1	66.10	0	0.00	67.30	1	2,688	0.04%
2018/03/30	0	0.00	1	61.90	60.60	-1	2,650	-0.04%
2018/03/29	2	64.50	1	65.50	61.40	1	2,640	0.04%
2018/03/28	0	0.00	2	63.00	62.60	-2	2,574	-0.08%
2018/03/23	0	0.00	1	59.70	59.60	-1	2,529	-0.04%
2018/03/22	1	61.80	0	0.00	61.20	1	2,518	0.04%
2018/03/21	0	0.00	2	64.00	62.30	-2	2,510	-0.08%
2018/03/19	1	61.20	0	0.00	61.00	1	2,484	0.04%
2018/03/16	0	0.00	1	62.20	62.00	-1	2,504	-0.04%
2018/03/15	1	63.20	1	63.90	62.10	0	2,538	0.00%
2018/03/14	0	0.00	1	60.70	60.80	-1	2,508	-0.04%
2018/03/13	2	62.10	1	62.50	61.40	1	2,564	0.04%
2018/03/12	0	0.00	1	61.50	60.90	-1	2,591	-0.04%
2018/03/09	3	61.80	2	62.70	60.80	1	2,616	0.04%
2018/03/08	1	59.60	0	0.00	59.60	1	2,596	0.04%
2018/03/07	0	0.00	1	60.50	59.60	-1	2,601	-0.04%
2018/03/06	2	59.95	0	0.00	60.00	2	2,612	0.08%
2018/03/01	1	62.80	1	64.20	63.10	0	2,609	0.00%
2018/02/27	3	63.77	1	64.20	63.90	2	2,604	0.08%
2018/02/12	1	56.00	0	0.00	55.70	1	2,684	0.04%
2018/02/09	1	53.00	0	0.00	57.00	1	2,874	0.03%
2018/02/07	2	59.40	0	0.00	58.90	2	2,849	0.07%
2018/02/06	0	0.00	2	60.60	56.20	-2	2,850	-0.07%
2018/02/01	2	65.30	3	66.30	65.20	-1	2,905	-0.03%
2018/01/29	6	66.12	7	66.66	65.00	-1	2,815	-0.04%
2018/01/26	2	63.55	1	64.70	63.00	1	2,670	0.04%
2018/01/25	82	62.79	82	63.51	62.50	0	2,600	0.00%
2018/01/24	6	57.75	6	58.55	58.80	0	2,372	0.00%
2018/01/23	0	0.00	3	54.13	53.50	-3	2,310	-0.13%
2018/01/22	2	53.25	6	54.20	55.70	-4	2,337	-0.17%
2018/01/19	1	51.50	0	0.00	51.50	1	2,332	0.04%
2018/01/15	5	50.40	2	50.30	49.95	3	2,426	0.12%
2018/01/10	0	0.00	1	49.70	49.75	-1	2,540	-0.04%
2018/01/05	3	52.13	3	52.80	52.00	0	2,775	0.00%
2018/01/04	2	52.00	2	52.05	52.40	0	2,828	0.00%
2018/01/03	0	0.00	1	51.60	50.60	-1	2,832	-0.04%
2018/01/02	1	50.60	0	0.00	51.10	1	2,852	0.04%