揚明光 (3504)-元大-新盛券商分點個股進出

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
62.4
漲跌
--
漲幅
0.00%
成交量
1,779張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30(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－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/06/24	1	63.70	0	0.00	62.40	1	457	0.22%
2024/06/21	0	0.00	11	63.04	62.40	-11	442	-2.49%
2024/06/06	0	0.00	1	58.20	57.40	-1	414	-0.24%
2024/05/30	0	0.00	1	60.40	59.70	-1	439	-0.23%
2024/05/29	1	58.10	7	60.00	59.70	-6	430	-1.39%
2024/05/22	1	57.80	2	57.25	57.20	-1	514	-0.19%
2024/05/21	1	57.60	0	0.00	56.60	1	526	0.19%
2024/05/20	1	56.40	0	0.00	56.40	1	524	0.19%
2024/05/02	0	0.00	1	54.60	55.00	-1	883	-0.11%
2024/04/22	0	0.00	1	53.60	53.30	-1	1,243	-0.08%
2024/04/17	0	0.00	1	55.60	56.30	-1	1,251	-0.08%
2024/04/16	1	55.00	0	0.00	54.80	1	1,253	0.08%
2024/04/12	6	57.98	0	0.00	57.20	6	1,267	0.47%
2024/04/11	1	57.50	2	57.60	57.30	-1	1,268	-0.08%
2024/04/10	1	58.50	2	58.40	58.30	-1	1,279	-0.08%
2024/04/02	2	58.60	1	59.20	58.40	1	1,376	0.07%
2024/03/28	1	59.80	0	0.00	59.30	1	1,426	0.07%
2024/03/27	2	60.70	0	0.00	59.80	2	1,426	0.14%
2024/03/26	1	60.80	0	0.00	59.60	1	1,424	0.07%
2024/03/21	1	60.30	0	0.00	60.30	1	1,426	0.07%
2024/03/20	6	62.35	5	61.50	61.00	1	1,437	0.07%
2024/03/08	0	0.00	2	61.85	60.80	-2	1,524	-0.13%
2024/03/07	1	63.50	0	0.00	63.00	1	1,516	0.07%
2024/03/06	1	64.50	0	0.00	64.50	1	1,513	0.07%
2024/03/01	1	65.90	0	0.00	65.70	1	1,513	0.07%
2024/02/29	0	0.00	1	66.00	65.90	-1	1,518	-0.07%
2024/02/27	1	65.50	0	0.00	64.90	1	1,520	0.07%
2024/02/26	6	65.00	4.6	65.05	65.20	1.5	1,537	0.09%
2024/02/23	7	69.51	1	69.70	69.60	6	1,528	0.39%
2024/02/22	1.5	71.65	0	0.00	71.40	1.5	1,620	0.09%
2024/02/21	2	71.75	0	0.00	71.80	2	1,641	0.12%
2024/02/20	0	71.80	1	72.10	71.50	-1	1,634	-0.06%
2024/02/19	2	75.00	0.2	72.00	74.00	1.8	1,602	0.11%
2024/02/16	0	0.00	7	70.34	70.80	-7	1,502	-0.47%
2024/02/15	7	68.87	0	0.00	68.80	7	1,484	0.47%
2024/02/02	0	0.00	7	71.26	71.90	-7	1,443	-0.48%
2024/01/30	0	0.00	0.2	69.60	69.30	-0.2	1,377	-0.02%
2024/01/29	5	69.60	2	70.85	69.60	3	1,373	0.22%
2024/01/26	1	68.50	1.5	69.97	69.90	-0.5	1,349	-0.04%
2024/01/25	2	70.00	1	72.40	69.90	1	1,325	0.08%
2024/01/24	15	73.52	8	74.34	71.90	7	1,281	0.55%
2024/01/23	1	69.90	1	69.50	70.80	0	1,095	0.00%
2024/01/22	2	67.70	5	69.90	70.00	-3	1,006	-0.30%
2024/01/19	0	0.00	7	66.50	66.70	-7	945	-0.74%
2024/01/16	6	65.43	0	0.00	65.50	6	933	0.64%
2024/01/15	1	66.60	0	0.00	66.70	1	928	0.11%
2024/01/12	0	0.00	6	66.80	66.10	-6	930	-0.64%
2024/01/09	3	64.50	0	0.00	64.70	3	923	0.32%
2024/01/04	2	66.40	0	0.00	66.50	2	897	0.22%
2024/01/03	3	66.73	0	0.00	66.90	3	886	0.34%
2024/01/02	1	68.70	1	72.00	68.70	0	869	0.00%
2023/12/28	1	67.20	0	0.00	67.30	1	780	0.13%
2023/12/27	1	68.20	0	0.00	68.20	1	772	0.13%
2023/12/26	0	68.50	4	67.30	68.60	-4	740	-0.54%
2023/12/15	4	65.50	0	0.00	65.00	4	704	0.57%
2023/12/14	5	68.80	0	0.00	66.90	5	690	0.72%
2023/12/13	0	0.00	2	69.00	66.70	-2	650	-0.31%
2023/12/04	0	0.00	1	66.80	66.20	-1	588	-0.17%
2023/11/29	1	67.20	0	0.00	67.20	1	615	0.16%
2023/11/28	0	0.00	30	67.10	67.10	-30	610	-4.91%
2023/11/27	1	66.70	0	0.00	66.00	1	607	0.16%
2023/11/22	44	69.30	11	68.77	68.80	33	570	5.79%
2023/11/21	8	68.90	10	69.12	68.70	-2	526	-0.38%
2023/11/20	0	0.00	1	67.80	68.40	-1	416	-0.24%
2023/11/17	1	61.60	0	0.00	62.20	1	381	0.26%
2023/09/05	0	65.50	0	0.00	66.70	0	781	0.00%
2023/08/18	1	64.30	0	0.00	63.30	1	1,074	0.09%
2023/08/17	5	64.50	6	63.78	64.50	-1	1,073	-0.09%
2023/07/27	1	70.50	0	0.00	70.30	1	1,121	0.09%
2023/07/25	0	0.00	2	71.00	70.90	-2	1,119	-0.18%
2023/07/05	1	79.10	2	79.20	79.10	-1	1,084	-0.09%
2023/06/29	0	0.00	1	77.80	78.20	-1	1,102	-0.09%
2023/06/26	1	77.20	0	0.00	78.20	1	1,106	0.09%
2023/06/15	0	0.00	1	78.70	78.00	-1	1,103	-0.09%
2023/06/09	2	81.50	1	81.40	81.10	1	1,089	0.09%
2023/06/08	2	80.80	0	0.00	80.10	2	1,089	0.18%
2023/06/07	0	0.00	5	81.80	81.30	-5	1,097	-0.46%
2023/06/06	7	81.03	1	81.80	81.30	6	1,112	0.54%
2023/06/05	1	88.50	0	0.00	87.00	1	1,069	0.09%
2023/06/01	0	0.00	1	86.20	86.20	-1	1,218	-0.08%
2023/05/30	1	82.50	3	83.90	84.00	-2	1,189	-0.17%
2023/05/29	0	0.00	1	80.20	81.70	-1	1,164	-0.09%
2023/05/26	1	78.80	0	0.00	78.60	1	1,148	0.09%
2023/05/10	0	0.00	1	76.10	76.20	-1	1,183	-0.08%
2023/05/08	1	77.70	0	0.00	77.00	1	1,204	0.08%
2023/04/28	0	0.00	1	76.30	76.60	-1	1,393	-0.07%
2023/04/24	0	0.00	1	79.40	79.40	-1	1,378	-0.07%
2023/04/21	1	80.30	2	80.40	78.50	-1	1,373	-0.07%
2023/04/19	1	84.20	0	0.00	84.00	1	1,354	0.07%
2023/04/10	1	89.60	0	0.00	89.40	1	1,386	0.07%
2023/04/07	0	0.00	1.2	89.45	88.40	-1.2	1,374	-0.09%
2023/03/30	0.2	89.50	0	0.00	88.30	0.2	1,374	0.01%
2023/03/24	1	87.40	0	0.00	87.00	1	1,382	0.07%
2023/03/13	1	84.00	1	86.80	86.80	0	1,539	0.00%
2023/03/09	0	0.00	5	90.50	88.60	-5	1,644	-0.30%
2023/03/08	5	89.10	0	0.00	89.20	5	1,787	0.28%
2023/03/07	1	92.20	3	91.20	90.70	-2	1,786	-0.11%
2023/03/06	5	91.06	2	90.60	91.40	3	1,701	0.18%
2023/02/24	1	83.50	1	83.30	83.10	0	1,720	0.00%
2023/02/22	1	84.40	0	0.00	84.20	1	1,793	0.06%
2023/02/21	0	0.00	1	87.60	87.60	-1	1,967	-0.05%
2023/02/17	0	0.00	1	82.70	82.60	-1	2,087	-0.05%
2023/02/14	1	84.40	0	0.00	83.40	1	2,429	0.04%
2023/02/13	5	83.00	5	84.00	83.60	0	2,464	0.00%
2023/02/02	2	90.90	6	90.45	89.90	-4	2,833	-0.14%
2023/01/30	0	0.00	1	83.30	83.10	-1	2,732	-0.04%
2023/01/16	1	82.60	1	82.00	82.20	0	2,763	0.00%
2023/01/06	0	0.00	2	83.65	84.40	-2	2,872	-0.07%
2023/01/05	0	0.00	1	83.80	83.50	-1	2,894	-0.03%
2023/01/04	0	0.00	1	79.40	81.70	-1	2,893	-0.03%
2022/12/19	0	0.00	5	79.90	79.10	-5	3,397	-0.15%
2022/12/16	1	80.80	0	0.00	80.20	1	3,476	0.03%
2022/12/15	5	82.80	30	82.90	82.90	-25	3,533	-0.71%
2022/12/14	1	82.80	0	0.00	82.80	1	3,563	0.03%
2022/12/08	2	86.25	0	0.00	87.70	2	3,782	0.05%
2022/12/07	1	86.40	0	0.00	86.40	1	3,919	0.03%
2022/12/06	3	90.77	5	91.80	89.20	-2	3,986	-0.05%
2022/12/05	5	93.20	0	0.00	92.40	5	4,155	0.12%
2022/12/02	1	93.90	1	95.10	93.50	0	4,317	0.00%
2022/11/30	2	93.60	3	93.83	93.20	-1	5,041	-0.02%
2022/11/28	1	90.70	1	88.60	90.70	0	5,776	0.00%
2022/11/23	1	89.00	0	0.00	89.60	1	6,451	0.02%
2022/11/21	1	91.10	1	91.40	90.70	0	6,462	0.00%
2022/11/18	0	0.00	2	92.50	92.70	-2	6,472	-0.03%
2022/11/17	3	94.43	21	94.00	93.40	-18	6,465	-0.28%
2022/11/16	3	89.97	5	90.12	90.80	-2	6,363	-0.03%
2022/11/15	6	93.27	2	91.70	91.10	4	6,365	0.06%
2022/11/14	0	0.00	3	92.47	93.40	-3	6,388	-0.05%
2022/11/11	2	91.65	1	91.40	90.10	1	6,465	0.02%
2022/11/10	5	92.12	7	90.94	90.30	-2	6,599	-0.03%
2022/11/09	2	85.60	2	87.30	87.30	0	6,549	0.00%
2022/11/08	1	86.50	2	86.00	84.20	-1	6,632	-0.02%
2022/11/04	1	85.40	0	0.00	84.00	1	6,960	0.01%
2022/11/03	1	83.00	0	0.00	83.60	1	7,148	0.01%
2022/11/01	2	74.90	2	75.20	75.60	0	7,246	0.00%
2022/10/31	1	74.50	2	74.95	74.30	-1	7,570	-0.01%
2022/10/28	3	70.83	2	71.05	69.90	1	8,134	0.01%
2022/10/24	2	73.70	2	74.15	72.70	0	8,780	0.00%
2022/10/21	1	72.20	0	0.00	71.20	1	8,924	0.01%
2022/10/20	1	73.80	2	74.00	73.80	-1	9,153	-0.01%
2022/10/19	2	77.35	2	77.55	75.80	0	9,386	0.00%
2022/10/18	2	77.00	2	77.05	76.70	0	9,489	0.00%
2022/10/17	0	0.00	1	74.20	77.30	-1	9,862	-0.01%
2022/10/14	5	77.30	6	78.18	77.30	-1	10,055	-0.01%
2022/10/13	6	77.10	3	74.30	74.30	3	10,176	0.03%
2022/10/12	6	78.23	8	78.71	79.00	-2	10,400	-0.02%
2022/10/04	4	87.30	6	87.42	88.60	-2	11,954	-0.02%
2022/10/03	1	85.80	1	87.10	85.30	0	12,371	0.00%
2022/09/30	1	83.60	1	84.40	86.70	0	12,701	0.00%
2022/09/29	3	87.40	3	88.23	85.70	0	12,801	0.00%
2022/09/28	1	89.60	3	88.70	86.80	-2	12,842	-0.02%
2022/09/27	4	92.38	8	93.56	93.50	-4	12,884	-0.03%
2022/09/26	9	96.02	6	97.53	93.00	3	12,863	0.02%
2022/09/23	55	103.08	9	101.39	101.00	46	12,819	0.36%
2022/09/22	15	106.07	7	106.43	107.00	8	12,765	0.06%
2022/09/21	1	103.50	1	105.00	105.50	0	12,741	0.00%
2022/09/20	2	102.50	4	103.38	103.00	-2	12,779	-0.02%
2022/09/19	3	102.67	2	103.25	102.00	1	12,889	0.01%
2022/09/16	1	103.50	0	0.00	105.00	1	12,902	0.01%
2022/09/15	9	106.94	7	105.29	104.00	2	12,852	0.02%
2022/09/14	1	104.50	2	104.50	107.00	-1	12,746	-0.01%
2022/09/13	3	106.83	3	105.17	104.00	0	12,603	0.00%
2022/09/12	6	107.17	15	106.33	107.00	-9	12,537	-0.07%
2022/09/08	9	104.61	7	105.29	103.00	2	12,372	0.02%
2022/09/07	2	106.25	5	105.80	104.50	-3	12,251	-0.02%
2022/09/06	21	112.86	18	113.22	106.50	3	12,153	0.02%
2022/09/05	12	111.79	14	110.25	109.00	-2	11,556	-0.02%
2022/09/02	27	113.28	26	112.83	114.00	1	11,627	0.01%
2022/09/01	6	106.08	10	108.15	110.50	-4	10,967	-0.04%
2022/08/31	4	101.88	12	102.17	100.50	-8	10,677	-0.07%
2022/08/30	0	0.00	3	97.47	98.60	-3	10,344	-0.03%
2022/08/26	0	0.00	1	93.80	94.60	-1	10,138	-0.01%
2022/08/25	2	93.00	0	0.00	92.50	2	10,067	0.02%
2022/08/24	1	92.00	1	92.50	92.50	0	10,039	0.00%
2022/08/22	9	97.82	8	95.90	95.10	1	9,894	0.01%
2022/08/19	5	100.56	3	101.50	99.50	2	9,808	0.02%
2022/08/18	13	100.85	0	0.00	100.00	13	9,686	0.13%
2022/08/17	1	100.50	6	101.67	102.50	-5	9,540	-0.05%
2022/08/16	6	100.47	5	99.24	97.70	1	9,312	0.01%
2022/08/15	5	97.56	7	97.07	98.40	-2	9,172	-0.02%
2022/08/12	3	99.37	0	0.00	97.70	3	9,051	0.03%
2022/08/11	5	102.30	6	100.12	99.70	-1	8,925	-0.01%
2022/08/10	25	101.60	26	100.41	99.00	-1	8,635	-0.01%
2022/08/09	22	97.80	20	97.35	97.00	2	8,374	0.02%
2022/08/08	12	97.40	11	97.64	98.00	1	8,262	0.01%
2022/08/05	12	101.14	12	101.33	100.00	0	8,076	0.00%
2022/08/04	20	98.14	25	98.52	100.50	-5	7,732	-0.06%
2022/08/03	16	96.29	18	97.30	96.50	-2	7,113	-0.03%
2022/07/29	0	0.00	1	94.00	94.00	-1	6,544	-0.02%
2022/07/28	2	91.50	1	90.00	91.90	1	6,424	0.02%
2022/07/27	1	90.80	1	89.60	92.00	0	6,259	0.00%
2022/07/26	5	88.92	3	94.93	87.20	2	6,006	0.03%
2022/07/25	6	96.62	2	96.80	96.80	4	5,768	0.07%
2022/07/22	9	98.38	17	98.89	95.50	-8	5,647	-0.14%
2022/07/21	12	94.67	8	94.76	95.80	4	5,257	0.08%
2022/07/20	7	94.61	8	93.64	94.20	-1	5,045	-0.02%
2022/07/19	13	95.91	12	95.94	94.80	1	4,900	0.02%
2022/07/18	14	95.28	15	95.29	94.80	-1	4,647	-0.02%
2022/07/15	10	96.74	6	96.32	96.20	4	4,480	0.09%
2022/07/14	5	93.30	9	92.94	94.20	-4	3,982	-0.10%
2022/07/13	2	90.85	5	92.66	92.70	-3	3,320	-0.09%
2022/07/12	4	86.40	5	86.48	84.30	-1	3,159	-0.03%
2022/07/11	17	87.83	12	88.03	87.90	5	2,919	0.17%
2022/07/08	4	83.55	19	83.21	86.30	-15	2,462	-0.61%
2022/07/07	3	76.70	4	75.68	78.50	-1	2,105	-0.05%
2022/07/06	2	73.50	4	73.05	71.40	-2	1,957	-0.10%
2022/07/05	5	74.36	3	74.20	74.40	2	1,861	0.11%
2022/07/04	2	68.80	0	0.00	70.60	2	1,707	0.12%
2022/07/01	1	71.30	0	0.00	68.40	1	1,676	0.06%
2022/06/30	0	0.00	2	70.00	68.70	-2	1,610	-0.12%
2022/06/29	10	72.93	4	71.80	72.40	6	1,578	0.38%
2022/06/28	3	72.50	0	0.00	74.40	3	1,526	0.20%
2022/06/27	1	73.00	0	0.00	73.50	1	1,437	0.07%
2022/06/24	2	66.70	1	64.80	68.00	1	1,286	0.08%
2022/06/23	3	61.90	3	62.10	62.40	0	1,226	0.00%
2022/06/21	1	62.90	1	63.30	63.30	0	1,264	0.00%
2022/06/20	1	61.00	0	0.00	60.40	1	1,260	0.08%
2022/06/16	4	71.40	4	71.63	67.80	0	1,211	0.00%
2022/06/15	5	72.44	5	72.34	70.70	0	1,146	0.00%
2022/06/14	0	0.00	1	69.10	68.90	-1	1,031	-0.10%
2022/06/13	3	72.73	1	70.20	71.50	2	996	0.20%
2022/06/10	0	0.00	2	68.30	71.90	-2	727	-0.28%
2022/06/08	1	65.50	0	0.00	65.60	1	678	0.15%
2022/06/02	1	64.60	1	64.70	64.90	0	690	0.00%
2022/06/01	1	65.50	0	0.00	65.40	1	716	0.14%
2022/05/31	0	0.00	1	65.10	65.20	-1	725	-0.14%
2022/05/13	0	0.00	1	61.50	62.00	-1	914	-0.11%
2022/05/10	0	0.00	6	60.73	63.00	-6	942	-0.64%
2022/05/09	1	61.90	0	0.00	60.70	1	945	0.11%
2022/04/28	0	0.00	1	65.50	66.30	-1	1,023	-0.10%
2022/04/27	1	65.10	0	0.00	66.00	1	1,028	0.10%
2022/04/26	2	66.60	0	0.00	66.90	2	1,030	0.19%
2022/04/25	0	0.00	1	65.80	65.10	-1	1,037	-0.10%
2022/04/22	1	68.50	0	0.00	68.50	1	1,066	0.09%
2022/04/06	1	76.20	0	0.00	76.60	1	1,262	0.08%
2022/03/31	2	78.80	0	0.00	78.50	2	1,288	0.16%
2022/03/25	7	80.17	0	0.00	78.00	7	1,391	0.50%
2022/03/23	0	0.00	2	80.50	79.90	-2	1,352	-0.15%
2022/03/21	0	0.00	1	79.80	79.10	-1	1,412	-0.07%
2022/03/17	0	0.00	1	78.50	79.90	-1	1,480	-0.07%
2022/03/16	2	77.10	0	0.00	76.90	2	1,483	0.13%
2022/03/14	2	79.25	0	0.00	79.00	2	1,577	0.13%
2022/03/10	0	0.00	2	80.50	80.40	-2	1,664	-0.12%
2022/03/08	0	0.00	5	78.40	77.30	-5	1,833	-0.27%
2022/03/07	9	79.42	2	78.75	78.40	7	1,844	0.38%
2022/03/04	1	86.10	0	0.00	84.20	1	1,873	0.05%
2022/03/03	0	0.00	1	89.80	87.60	-1	1,934	-0.05%
2022/03/01	1	84.50	3	84.90	85.70	-2	2,003	-0.10%
2022/02/25	0	0.00	3	84.50	84.40	-3	2,056	-0.15%
2022/02/23	1	85.80	0	0.00	86.10	1	2,173	0.05%
2022/02/18	3	89.33	0	0.00	89.30	3	3,089	0.10%
2022/02/17	2	91.85	0	0.00	90.90	2	3,156	0.06%
2022/02/16	0	0.00	3	93.70	93.60	-3	3,318	-0.09%
2022/02/15	1	92.20	4	92.93	92.00	-3	3,469	-0.09%
2022/02/14	3	91.83	0	0.00	91.10	3	3,562	0.08%
2022/02/11	0	0.00	2	94.40	95.80	-2	3,652	-0.05%
2022/02/10	4	94.68	0	0.00	94.50	4	3,891	0.10%
2022/02/08	0	0.00	1	95.90	96.00	-1	4,047	-0.02%
2022/02/07	0	0.00	2	92.40	94.20	-2	4,166	-0.05%
2022/01/26	3	91.63	2	91.90	90.90	1	4,269	0.02%
2022/01/25	3	94.73	2	96.30	92.40	1	4,733	0.02%
2022/01/24	1	94.10	1	94.90	95.00	0	5,114	0.00%
2022/01/21	2	95.70	1	98.00	95.70	1	5,398	0.02%
2022/01/19	5	100.94	1	100.50	99.70	4	5,925	0.07%
2022/01/18	2	102.75	4	103.13	103.50	-2	6,456	-0.03%
2022/01/17	1	97.50	2	99.80	101.00	-1	6,966	-0.01%
2022/01/14	2	99.50	1	100.50	99.30	1	7,533	0.01%
2022/01/13	0	0.00	6	102.08	103.50	-6	7,850	-0.08%
2022/01/12	6	102.58	0	0.00	101.50	6	8,153	0.07%
2022/01/11	2	105.50	0	0.00	104.00	2	8,238	0.02%
2022/01/10	1	107.00	2	108.25	109.00	-1	8,304	-0.01%
2022/01/07	1	107.50	0	0.00	108.00	1	8,565	0.01%
2022/01/06	2	112.00	0	0.00	115.00	2	8,950	0.02%
2022/01/05	2	114.25	0	0.00	113.50	2	9,297	0.02%
2022/01/04	1	117.50	0	0.00	117.50	1	9,544	0.01%
2022/01/03	0	0.00	2	118.75	119.50	-2	9,710	-0.02%
2021/12/30	2	117.75	0	0.00	117.50	2	9,742	0.02%
2021/12/29	0	0.00	1	119.50	120.00	-1	9,768	-0.01%
2021/12/28	2	120.75	0	0.00	119.50	2	9,830	0.02%
2021/12/22	1	122.50	4	123.38	123.00	-3	10,098	-0.03%
2021/12/21	24	118.96	2	122.75	118.00	22	10,331	0.21%
2021/12/17	2	118.50	24	118.13	119.50	-22	10,469	-0.21%
2021/12/16	2	121.00	0	0.00	122.00	2	10,644	0.02%
2021/12/15	0	0.00	2	118.75	120.00	-2	10,704	-0.02%
2021/12/14	4	116.38	0	0.00	114.50	4	10,686	0.04%
2021/12/13	0	0.00	1	126.50	122.50	-1	10,672	-0.01%
2021/12/09	2	131.00	6	128.33	127.00	-4	10,708	-0.04%
2021/12/08	6	128.00	2	128.75	128.00	4	10,699	0.04%
2021/12/07	1	126.50	0	0.00	124.50	1	10,757	0.01%
2021/12/06	4	129.63	3	128.67	129.00	1	10,831	0.01%
2021/12/03	3	131.17	6	133.08	129.00	-3	10,841	-0.03%
2021/12/02	0	0.00	2	126.00	123.00	-2	10,842	-0.02%
2021/12/01	0	0.00	2	124.00	125.50	-2	10,958	-0.02%
2021/11/30	1	125.00	1	123.50	124.50	0	11,025	0.00%
2021/11/29	3	120.50	2	116.00	120.50	1	11,128	0.01%
2021/11/26	2	122.25	0	0.00	120.50	2	11,412	0.02%
2021/11/25	4	129.63	3	129.17	127.00	1	11,529	0.01%
2021/11/24	3.2	128.94	0	0.00	127.00	3.2	11,797	0.03%
2021/11/23	0	0.00	1	136.00	131.50	-1	11,998	-0.01%
2021/11/22	4	138.63	0	0.00	136.50	4	12,312	0.03%
2021/11/19	18	146.11	15	143.20	140.00	3	12,403	0.02%
2021/11/18	19	146.03	16	142.91	140.50	3	12,142	0.02%
2021/11/17	0	0.00	8	141.75	146.00	-8	11,811	-0.07%
2021/11/16	0	0.00	1	135.50	133.00	-1	11,601	-0.01%
2021/11/15	9	137.78	8	137.50	136.50	1	11,555	0.01%
2021/11/12	1	135.50	6	134.58	135.50	-5	11,433	-0.04%
2021/11/11	7	131.29	2	133.00	130.00	5	11,328	0.04%
2021/11/10	0	0.00	3	134.67	133.50	-3	11,322	-0.03%
2021/11/09	13	134.00	17	133.94	131.50	-4	11,337	-0.04%
2021/11/08	8	129.88	4	129.25	133.00	4	11,167	0.04%
2021/11/05	2	132.00	4	133.63	132.00	-2	11,161	-0.02%
2021/11/04	7	134.64	2	137.75	131.50	5	11,251	0.04%
2021/11/03	3	134.00	3	135.83	134.50	0	11,166	0.00%
2021/11/02	11	141.05	9	139.39	136.00	2	11,109	0.02%
2021/11/01	7	137.00	9	138.06	144.00	-2	10,651	-0.02%
2021/10/29	12	133.50	12	133.17	131.00	0	10,290	0.00%
2021/10/28	14	136.57	19.3	136.31	130.00	-5.3	10,005	-0.05%
2021/10/27	26.2	136.52	24	136.23	134.50	2.2	9,699	0.02%
2021/10/26	22.1	136.16	50	134.27	134.50	-27.9	9,469	-0.29%
2021/10/25	20	138.33	11	138.27	137.00	9	8,971	0.10%
2021/10/22	28	126.02	45	129.68	134.00	-17	8,461	-0.20%
2021/10/21	47	120.11	8	121.88	122.00	39	7,869	0.50%
2021/10/20	22	119.32	20	121.48	118.00	2	7,514	0.03%
2021/10/19	19	109.97	21	111.86	112.00	-2	7,180	-0.03%
2021/10/18	6	112.25	7	112.50	112.00	-1	7,079	-0.01%
2021/10/15	14	108.21	8	111.38	112.00	6	6,992	0.09%
2021/10/14	3	123.67	1	110.00	109.50	2	6,722	0.03%
2021/10/13	11	118.41	22	119.16	121.50	-11	6,313	-0.17%
2021/10/12	6	114.58	6	116.08	110.50	0	5,951	0.00%
2021/10/08	9	105.67	9	107.11	109.00	0	5,702	0.00%
2021/10/07	1	107.50	5	109.50	109.50	-4	5,567	-0.07%
2021/10/04	2	102.00	2	102.50	102.50	0	5,575	0.00%
2021/09/30	1	106.00	0	0.00	112.00	1	5,447	0.02%
2021/09/28	4	115.75	4	114.50	114.50	0	5,326	0.00%
2021/09/27	0	0.00	1	109.00	110.50	-1	5,060	-0.02%
2021/09/24	0	0.00	2	105.50	105.00	-2	4,970	-0.04%
2021/09/23	5	105.00	5	107.50	105.00	0	4,911	0.00%
2021/09/22	0	0.00	1	106.00	106.50	-1	4,779	-0.02%
2021/09/17	1	97.00	1	97.40	97.10	0	4,789	0.00%
2021/09/16	1	100.50	0	0.00	97.00	1	4,817	0.02%
2021/09/15	1	98.80	15	98.80	98.00	-14	4,784	-0.29%
2021/09/14	1	102.00	0	0.00	101.50	1	4,744	0.02%
2021/09/13	0	0.00	1	104.50	106.00	-1	4,713	-0.02%
2021/09/10	8	103.88	6	105.00	103.50	2	4,656	0.04%
2021/09/09	6	107.09	6	107.42	109.00	0	4,558	0.00%
2021/09/08	6	110.42	6	110.83	107.50	0	4,446	0.00%
2021/09/07	1	109.50	2	109.75	112.50	-1	4,405	-0.02%
2021/09/06	4	117.50	6	116.25	119.00	-2	4,258	-0.05%
2021/09/03	6	113.33	2	112.75	111.50	4	4,109	0.10%
2021/09/02	39	117.23	38	114.67	116.00	1	4,009	0.02%
2021/09/01	56	118.11	58	115.41	114.00	-2	3,853	-0.05%
2021/08/31	6	113.58	5	115.10	121.00	1	3,494	0.03%
2021/08/30	6	114.42	5	117.48	115.00	1	3,323	0.03%
2021/08/27	5	113.20	7	110.50	119.00	-2	2,995	-0.07%
2021/08/26	9	112.50	1	113.48	116.50	8	2,724	0.29%
2021/08/25	4	104.00	2	105.00	106.00	2	2,343	0.09%
2021/08/24	4	92.15	5	94.94	96.50	-1	2,190	-0.05%
2021/08/23	0	0.00	1	88.40	87.80	-1	2,105	-0.05%
2021/08/20	3	87.23	8	87.34	86.20	-5	2,092	-0.24%
2021/08/19	2	92.15	1	90.90	90.10	1	2,048	0.05%
2021/08/18	8	87.03	1	85.20	91.10	7	2,022	0.35%
2021/08/16	0	0.00	1	90.90	87.50	-1	1,954	-0.05%
2021/08/13	9	91.16	11	90.66	93.00	-2	1,859	-0.11%
2021/08/12	4	93.30	2	90.90	86.80	2	1,742	0.11%
2021/08/11	16	95.84	0	0.00	94.60	16	1,670	0.96%
2021/08/10	3	95.87	3	95.67	97.20	0	1,586	0.00%
2021/08/09	3	92.73	3	93.40	93.30	0	1,432	0.00%
2021/08/06	2	92.60	3	93.33	94.00	-1	1,396	-0.07%
2021/08/05	1	91.30	2	91.00	90.50	-1	1,349	-0.07%
2021/08/04	2	91.10	2	90.05	88.80	0	1,345	0.00%
2021/08/02	0	0.00	1	85.80	86.80	-1	1,308	-0.08%
2021/07/29	3	86.10	5	84.46	83.60	-2	1,337	-0.15%
2021/07/28	8	81.69	5	81.66	82.00	3	1,297	0.23%
2021/07/27	4	82.10	5	82.86	81.50	-1	1,318	-0.08%
2021/07/19	1	81.70	0	0.00	80.80	1	1,388	0.07%
2021/07/15	1	81.60	2	81.95	82.20	-1	1,461	-0.07%
2021/07/13	1	91.50	0	0.00	88.20	1	1,505	0.07%
2021/07/12	0	0.00	1	92.00	98.00	-1	1,470	-0.07%
2021/07/08	0	0.00	1	89.10	89.00	-1	1,495	-0.07%
2021/07/07	0	0.00	1	89.60	88.40	-1	1,520	-0.07%
2021/07/06	3	92.60	2	91.10	89.90	1	1,558	0.06%
2021/07/05	4	93.23	4	92.13	92.00	0	1,579	0.00%
2021/07/02	0	0.00	1	89.00	88.80	-1	1,633	-0.06%
2021/07/01	0	0.00	1	92.80	87.80	-1	1,706	-0.06%
2021/06/29	2	90.05	1	93.50	89.60	1	1,854	0.05%
2021/06/28	1	88.00	2	90.00	90.90	-1	1,934	-0.05%
2021/06/25	1	87.80	0	0.00	87.80	1	1,971	0.05%
2021/06/16	4	75.80	0	0.00	75.50	4	2,712	0.15%
2021/05/27	1	75.30	1	75.20	74.50	0	2,904	0.00%
2021/05/24	2	76.00	0	0.00	76.00	2	2,911	0.07%
2021/05/17	1	64.60	2	64.20	63.10	-1	3,125	-0.03%
2021/05/14	3	69.40	1	70.40	67.40	2	3,119	0.06%
2021/05/12	1	71.40	6	68.77	70.00	-5	3,182	-0.16%
2021/05/11	1	75.30	1	75.10	71.80	0	3,155	0.00%
2021/05/07	1	80.50	0	0.00	80.60	1	3,147	0.03%
2021/05/06	2	74.55	2	74.30	75.20	0	3,118	0.00%
2021/05/04	1	78.70	1	75.60	76.90	0	3,089	0.00%
2021/05/03	2	83.00	2	82.50	79.70	0	3,051	0.00%
2021/04/28	0	0.00	1	86.50	87.30	-1	3,019	-0.03%
2021/04/27	1	85.30	0	0.00	85.10	1	2,994	0.03%
2021/04/26	0	0.00	1	88.30	87.10	-1	2,977	-0.03%
2021/04/23	1	84.50	2	85.30	86.20	-1	2,953	-0.03%
2021/04/22	3	86.10	171	86.48	84.10	-168	2,935	-5.72%	大賣/鉅額交易
2021/04/21	0	91.00	2	90.35	89.50	-2	2,892	-0.07%
2021/04/20	3	91.63	2	92.00	91.60	1	2,845	0.04%
2021/04/16	1	90.00	2	89.80	89.40	-1	2,749	-0.04%
2021/04/15	0	0.00	1	86.50	86.40	-1	2,688	-0.04%
2021/04/14	2	83.10	2	81.60	83.00	0	2,660	0.00%
2021/04/13	3	86.73	2	86.65	85.50	1	2,604	0.04%
2021/04/12	2	85.90	2	86.55	85.50	0	2,574	0.00%
2021/04/09	2	89.05	2	90.30	87.70	0	2,535	0.00%
2021/04/08	123	93.26	1	93.60	90.10	122	2,495	4.89%	大買/鉅額交易
2021/04/07	49	92.40	3	89.33	92.60	46	2,394	1.92%
2021/04/06	2	88.25	0	0.00	86.70	2	2,328	0.09%
2021/04/01	2	92.20	1	92.10	89.60	1	2,270	0.04%
2021/03/31	3	86.60	18	85.88	87.30	-15	2,131	-0.70%
2021/03/30	14	83.36	42	84.24	84.00	-28	1,987	-1.41%
2021/03/29	17	79.66	0	0.00	80.00	17	1,842	0.92%
2021/03/24	1	81.20	1	81.00	81.40	0	1,664	0.00%
2021/03/23	19	87.55	22	83.92	82.70	-3	1,556	-0.19%
2021/03/19	20	80.36	3	82.83	83.40	17	1,158	1.47%
2021/03/18	1	74.40	6	74.05	75.90	-5	1,032	-0.48%
2021/03/16	0	0.00	8	69.33	68.20	-8	949	-0.84%
2021/03/11	4	66.40	0	0.00	66.40	4	883	0.45%
2021/03/10	4	67.33	2	66.20	65.70	2	870	0.23%
2021/03/08	1	62.10	1	62.50	62.70	0	841	0.00%
2021/03/05	2	63.95	1	62.80	62.50	1	836	0.12%
2021/03/04	1	61.80	1	62.20	61.90	0	807	0.00%
2021/03/02	0	0.00	2	63.70	63.20	-2	821	-0.24%
2021/02/26	3	65.30	3	65.67	64.90	0	818	0.00%
2021/02/25	4	66.40	1	68.60	65.20	3	802	0.37%
2021/02/24	1	67.10	2	66.80	66.80	-1	791	-0.13%
2021/02/23	0	0.00	1	68.00	68.00	-1	768	-0.13%
2021/02/22	6	68.30	4	70.08	70.90	2	731	0.27%
2021/02/19	1	64.60	0	0.00	65.70	1	630	0.16%
2021/02/18	4	60.03	0	0.00	59.80	4	565	0.71%
2021/02/01	2	54.75	2	53.30	53.10	0	509	0.00%
2021/01/13	0	0.00	3	57.80	58.10	-3	469	-0.64%
2021/01/06	2	60.35	0	0.00	58.70	2	456	0.44%
2021/01/04	2	61.75	0	0.00	61.30	2	449	0.44%
2020/12/21	0	0.00	1	58.50	58.60	-1	405	-0.25%
2020/12/18	1	60.00	0	0.00	60.00	1	403	0.25%
2020/10/23	0	0.00	1	54.40	54.50	-1	248	-0.40%
2020/10/22	9	54.62	8	54.34	54.30	1	259	0.39%
2020/07/22	1	68.00	0	0.00	67.80	1	953	0.10%
2020/07/09	0	0.00	4	71.00	70.20	-4	1,045	-0.38%
2020/07/01	4	67.50	0	0.00	67.80	4	952	0.42%
2020/06/19	0	0.00	1	66.80	66.10	-1	885	-0.11%
2020/06/18	0	0.00	1	64.70	65.70	-1	868	-0.12%
2020/06/17	2	67.05	1	65.80	65.10	1	861	0.12%
2020/06/11	0	0.00	1	62.00	61.60	-1	837	-0.12%
2020/06/09	0	0.00	1	65.20	63.90	-1	862	-0.12%
2020/06/08	2	64.75	0	0.00	64.40	2	879	0.23%
2020/05/13	1	61.90	1	61.80	61.50	0	859	0.00%
2020/05/12	1	61.80	1	61.90	61.70	0	870	0.00%
2020/05/08	0	0.00	2	64.00	62.20	-2	866	-0.23%
2020/05/07	1	64.80	1	64.00	64.10	0	854	0.00%
2020/05/06	3	62.20	1.1	63.40	64.80	1.9	825	0.23%
2020/05/04	1	58.20	1	58.80	58.40	0	784	0.00%
2020/04/30	0	0.00	1	60.00	59.80	-1	786	-0.13%
2020/04/27	0	0.00	1	58.20	58.20	-1	795	-0.13%
2020/04/22	1	56.20	0	0.00	57.20	1	786	0.13%
2020/04/15	0	0.00	4	57.20	58.70	-4	743	-0.54%
2020/04/08	0	52.80	0	0.00	53.00	0	717	0.01%
2020/04/06	2	46.65	0	0.00	50.20	2	751	0.27%
2020/03/31	0	0.00	1	45.40	45.40	-1	966	-0.10%
2020/03/26	0	0.00	1	42.10	43.00	-1	1,015	-0.10%
2020/03/25	1	41.80	0	0.00	42.75	1	1,018	0.10%
2020/03/24	1	39.70	0	0.00	38.95	1	1,019	0.10%
2020/03/20	3	40.15	0	0.00	40.10	3	1,038	0.29%
2020/03/18	0	0.00	1	45.75	42.60	-1	1,069	-0.09%
2020/03/17	0	0.00	3	47.05	45.45	-3	1,140	-0.26%
2020/03/13	0	0.00	1	55.50	56.10	-1	1,089	-0.09%
2020/02/19	5	74.30	5	74.90	74.80	0	1,024	0.00%
2020/01/02	5	83.50	0	0.00	83.80	5	1,094	0.46%
2019/12/31	5	83.60	0	0.00	83.60	5	1,088	0.46%
2019/12/27	2	88.60	12	88.41	85.40	-10	1,050	-0.95%
2019/12/26	1	85.40	0	0.00	85.90	1	939	0.11%
2019/12/25	0	0.00	1	81.70	82.00	-1	848	-0.12%
2019/12/23	1	82.70	1	82.00	81.30	0	864	0.00%
2019/12/19	1	80.70	0	0.00	80.70	1	855	0.12%
2019/12/18	0	81.60	0	0.00	81.40	0	870	0.00%
2019/12/17	0	0.00	1	83.00	81.60	-1	871	-0.11%
2019/12/13	0	80.50	4	80.40	81.00	-4	841	-0.47%
2019/12/12	7	82.70	3	82.77	81.10	4	820	0.49%
2019/12/09	0	0.00	1	80.80	79.50	-1	755	-0.13%
2019/12/05	2	79.90	1	81.00	80.60	1	763	0.13%
2019/12/03	1	79.40	3	78.90	78.50	-2	784	-0.26%
2019/11/29	1	78.60	0	0.00	77.60	1	825	0.12%
2019/11/22	0	0.00	1	78.10	77.70	-1	884	-0.11%
2019/11/05	5	81.20	0	0.00	81.20	5	1,018	0.49%
2019/11/01	5	79.40	0	0.00	81.00	5	1,048	0.48%
2019/10/30	1	81.30	1	80.80	80.90	0	1,059	0.00%
2019/10/28	5	81.30	1	81.30	81.30	4	1,108	0.36%
2019/10/25	5	82.80	0	0.00	82.90	5	1,150	0.43%
2019/10/24	7	83.93	0	0.00	84.50	7	1,163	0.60%
2019/10/22	5	82.60	0	0.00	82.60	5	1,196	0.42%
2019/10/18	1	83.30	1	83.10	82.20	0	1,230	0.00%
2019/10/14	2	80.70	0	0.00	82.20	2	1,329	0.15%
2019/10/09	0	0.00	1	79.20	79.50	-1	1,340	-0.07%
2019/10/04	0	0.00	3	81.00	80.60	-3	1,437	-0.21%
2019/10/01	1	81.00	1	82.40	82.30	0	1,505	0.00%
2019/09/26	0	0.00	3	82.90	82.40	-3	1,729	-0.17%
2019/09/25	7	83.70	7	83.99	84.40	0	1,757	0.00%
2019/09/19	0	0.00	1	86.30	86.00	-1	1,826	-0.05%
2019/09/16	1	86.50	0	0.00	86.50	1	1,890	0.05%
2019/09/12	3	86.27	1	85.90	86.50	2	1,928	0.10%
2019/09/09	1	85.50	0	0.00	85.20	1	1,980	0.05%
2019/09/05	10	87.50	10	88.50	87.40	0	2,120	0.00%
2019/09/04	0	0.00	2	87.00	87.10	-2	2,130	-0.09%
2019/09/03	2	87.80	0	0.00	86.30	2	2,179	0.09%
2019/08/28	2	85.10	0	0.00	85.10	2	2,308	0.09%
2019/08/27	0	0.00	1	83.10	83.20	-1	2,330	-0.04%
2019/08/23	0	0.00	5	84.90	84.40	-5	2,510	-0.20%
2019/08/22	1	85.40	0	0.00	85.30	1	2,522	0.04%
2019/08/20	5	84.10	0	0.00	84.00	5	2,526	0.20%
2019/08/15	0	0.00	1	80.00	82.00	-1	2,606	-0.04%
2019/08/02	0	0.00	2	84.55	85.80	-2	2,899	-0.07%
2019/07/30	2	87.70	1	86.60	87.60	1	3,061	0.03%
2019/07/25	1	96.10	0	0.00	95.20	1	3,240	0.03%
2019/07/24	1	95.70	1	97.50	96.00	0	3,256	0.00%
2019/07/23	1	94.70	1	95.30	94.90	0	3,290	0.00%
2019/07/22	1	95.10	0	0.00	94.10	1	3,343	0.03%
2019/07/16	2	102.00	1	102.00	102.50	1	3,537	0.03%
2019/07/15	1	100.00	0	0.00	99.70	1	3,569	0.03%
2019/07/12	0	0.00	1	101.00	99.90	-1	3,658	-0.03%
2019/07/09	0	0.00	1	98.30	98.10	-1	3,900	-0.03%
2019/07/05	1	101.00	1	100.00	100.00	0	4,079	0.00%
2019/07/04	1	102.00	2	100.75	101.00	-1	4,273	-0.02%
2019/07/03	22	102.23	27	102.07	101.00	-5	4,250	-0.12%
2019/07/02	1	95.70	0	0.00	97.50	1	4,181	0.02%
2019/07/01	3	94.87	5	95.58	94.50	-2	4,230	-0.05%
2019/06/27	1	93.90	1	95.00	93.40	0	4,701	0.00%
2019/06/25	1	91.50	0	0.00	91.70	1	4,955	0.02%
2019/06/21	5	94.00	5	93.10	93.10	0	5,233	0.00%
2019/06/19	1	93.70	0	0.00	93.70	1	5,531	0.02%
2019/06/18	2	93.70	0	0.00	91.70	2	5,736	0.03%
2019/06/17	1	92.90	1	92.40	93.10	0	6,079	0.00%
2019/06/13	32	94.65	33	94.70	93.00	-1	6,533	-0.02%
2019/06/12	1	91.50	0	0.00	91.90	1	6,974	0.01%
2019/06/11	1	93.00	1	91.70	91.50	0	7,475	0.00%
2019/06/10	0	0.00	1	92.10	92.00	-1	7,718	-0.01%
2019/06/04	45	92.29	45	91.93	89.40	0	7,829	0.00%
2019/05/31	41	90.77	39	91.30	90.20	2	7,800	0.03%
2019/05/30	1	87.20	1	86.90	86.50	0	7,816	0.00%
2019/05/29	1	86.60	1	85.90	86.50	0	7,830	0.00%
2019/05/28	1	87.70	1	87.40	87.10	0	7,848	0.00%
2019/05/27	3	86.90	3	87.30	88.00	0	7,900	0.00%
2019/05/24	1	87.80	25	86.10	86.70	-24	7,979	-0.30%
2019/05/23	3	85.40	0	0.00	87.10	3	8,178	0.04%
2019/05/21	0	0.00	2	90.60	90.50	-2	8,408	-0.02%
2019/05/17	5	89.40	5	89.74	87.00	0	8,505	0.00%
2019/05/15	0	0.00	3	91.20	91.20	-3	8,522	-0.04%
2019/05/14	40	85.36	3	87.77	90.80	37	8,544	0.43%
2019/05/13	4	90.45	8	88.88	87.50	-4	8,491	-0.05%
2019/05/10	1	95.00	2	94.00	92.10	-1	8,443	-0.01%
2019/05/09	2	95.95	4	98.83	92.00	-2	8,369	-0.02%
2019/05/08	3	99.97	2	100.50	100.50	1	8,294	0.01%
2019/05/07	3	102.83	2	104.00	100.50	1	8,328	0.01%
2019/05/06	3	102.67	1	102.50	101.00	2	8,296	0.02%
2019/05/03	4	103.88	9	104.33	106.00	-5	8,246	-0.06%
2019/05/02	0	0.00	2	96.60	96.60	-2	8,138	-0.02%
2019/04/30	5	97.48	4	97.05	98.20	1	8,173	0.01%
2019/04/29	5	97.38	3	97.00	96.10	2	8,280	0.02%
2019/04/26	7	102.86	2	101.75	100.50	5	8,370	0.06%
2019/04/24	3	102.33	3	104.00	102.00	0	8,327	0.00%
2019/04/23	2	100.50	1	100.00	99.70	1	8,246	0.01%
2019/04/22	8	101.31	0	0.00	103.00	8	8,220	0.10%
2019/04/19	1	104.50	5	100.90	100.50	-4	8,219	-0.05%
2019/04/18	2	106.50	2	105.00	103.00	0	8,186	0.00%
2019/04/17	4	106.38	3	106.00	107.00	1	8,114	0.01%
2019/04/16	5	108.00	13	107.73	106.00	-8	7,996	-0.10%
2019/04/15	1	113.00	0	0.00	113.50	1	7,859	0.01%
2019/04/12	5	116.50	11	115.82	112.50	-6	7,814	-0.08%
2019/04/11	10	118.20	14	117.07	115.00	-4	7,750	-0.05%
2019/04/10	14	118.36	23	119.50	116.00	-9	7,629	-0.12%
2019/04/09	0	0.00	2	113.50	111.50	-2	7,397	-0.03%
2019/04/08	5	116.40	4	115.25	112.00	1	7,367	0.01%
2019/04/02	2	116.00	2	113.25	113.00	0	7,189	0.00%
2019/04/01	61	118.98	42	114.93	113.00	19	7,057	0.27%
2019/03/29	0	0.00	1	112.50	113.50	-1	6,663	-0.02%
2019/03/28	23	111.91	18	111.64	109.00	5	6,621	0.08%
2019/03/27	1	111.50	0	0.00	110.00	1	6,447	0.02%
2019/03/26	7	110.79	6	112.00	111.50	1	6,348	0.02%
2019/03/25	4	110.50	6	103.50	111.00	-2	6,205	-0.03%
2019/03/22	44	109.90	45	110.22	106.50	-1	6,051	-0.02%
2019/03/21	32	109.56	36	110.94	110.00	-4	5,912	-0.07%
2019/03/20	28	112.55	38	109.89	108.00	-10	5,735	-0.17%
2019/03/19	5	106.80	7	108.14	109.00	-2	5,403	-0.04%
2019/03/18	4	111.25	9	110.56	111.50	-5	5,199	-0.10%
2019/03/15	77	109.43	55	107.03	112.00	22	4,965	0.44%
2019/03/14	23	101.13	56	101.07	104.00	-33	4,423	-0.75%
2019/03/13	6	88.50	10	88.29	94.80	-4	3,957	-0.10%
2019/03/12	10	86.94	4	86.85	86.20	6	3,691	0.16%
2019/03/08	1	79.50	4	79.95	81.20	-3	3,698	-0.08%
2019/03/07	0	0.00	5	82.72	80.70	-5	3,754	-0.13%
2019/03/06	3	83.73	0	0.00	83.80	3	3,867	0.08%
2019/03/05	9	86.26	7	85.97	84.00	2	3,883	0.05%
2019/03/04	1	84.40	1	84.80	83.00	0	3,747	0.00%
2019/02/27	2	83.05	1	83.50	83.80	1	3,749	0.03%
2019/02/26	5	88.50	4	87.48	84.60	1	3,799	0.03%
2019/02/25	87	88.79	86	87.87	87.80	1	3,946	0.03%
2019/02/22	7	87.83	2	87.60	87.10	5	3,894	0.13%
2019/02/21	16	85.36	23	87.03	88.60	-7	3,674	-0.19%
2019/02/20	2	82.20	7	81.17	80.60	-5	3,469	-0.14%
2019/02/19	5	81.00	2	81.20	80.60	3	3,443	0.09%
2019/02/18	1	80.50	4	77.40	78.50	-3	3,378	-0.09%
2019/02/14	6	79.43	0	0.00	79.50	6	3,384	0.18%
2019/02/13	1	79.40	2	78.20	78.60	-1	3,387	-0.03%
2019/01/30	1	77.20	0	0.00	76.10	1	3,611	0.03%
2019/01/29	1	76.00	0	0.00	76.00	1	3,778	0.03%
2019/01/25	0	0.00	3	81.50	81.00	-3	3,895	-0.08%
2019/01/24	2	81.80	6	82.33	80.80	-4	3,963	-0.10%
2019/01/23	11	83.50	11	83.08	82.80	0	4,024	0.00%
2019/01/22	5	82.48	3	82.83	82.00	2	4,070	0.05%
2019/01/21	4	81.43	4	82.23	84.40	0	4,091	0.00%
2019/01/18	10	79.02	4	79.10	79.10	6	4,078	0.15%
2019/01/17	2	79.15	4	77.38	74.80	-2	4,118	-0.05%
2019/01/10	0	0.00	4	77.20	76.00	-4	4,202	-0.10%
2019/01/09	0	0.00	1	75.40	74.50	-1	4,199	-0.02%
2019/01/04	0	0.00	3	67.00	69.00	-3	4,311	-0.07%
2018/12/26	1	72.10	0	0.00	72.00	1	4,710	0.02%
2018/12/21	1	73.60	1	73.10	74.50	0	5,173	0.00%
2018/12/20	0	0.00	2	71.80	73.10	-2	5,203	-0.04%
2018/12/18	4	78.80	3	77.87	76.70	1	5,319	0.02%
2018/12/17	1	77.60	0	0.00	79.00	1	5,365	0.02%
2018/12/14	1	77.70	0	0.00	78.10	1	5,397	0.02%
2018/12/13	1	78.00	0	0.00	76.40	1	5,375	0.02%
2018/12/05	1	80.50	0	0.00	79.60	1	6,149	0.02%
2018/12/04	1	82.60	1	85.00	82.40	0	6,228	0.00%
2018/12/03	6	82.77	16	82.81	85.00	-10	6,234	-0.16%
2018/11/30	1	78.00	1	79.30	78.50	0	6,178	0.00%
2018/11/29	13	79.22	3	78.67	76.10	10	6,282	0.16%
2018/11/28	1	76.80	50	76.76	76.00	-49	6,234	-0.79%
2018/11/27	0	0.00	1	75.30	76.00	-1	6,255	-0.02%
2018/11/23	50	75.09	0	0.00	73.30	50	6,442	0.78%
2018/11/22	1	78.00	51	79.70	77.20	-50	6,430	-0.78%
2018/11/21	10	74.60	15	72.37	73.50	-5	6,318	-0.08%
2018/11/20	0	0.00	1	73.50	73.40	-1	6,351	-0.02%
2018/11/16	2	72.80	8	71.78	70.50	-6	6,522	-0.09%
2018/11/15	1	69.50	0	0.00	70.80	1	6,590	0.02%
2018/11/14	1	70.40	4	70.95	69.50	-3	6,826	-0.04%
2018/11/08	40	75.95	2	76.20	72.80	38	7,161	0.53%
2018/11/07	19	71.20	3	74.03	74.70	16	7,267	0.22%
2018/11/06	10	78.00	43	73.83	69.60	-33	7,287	-0.45%
2018/11/05	52	74.00	11	73.09	73.40	41	7,441	0.55%
2018/11/02	51	73.43	124	71.69	72.00	-73	7,499	-0.97%	大賣/
2018/11/01	10	63.40	0	0.00	69.50	10	7,554	0.13%
2018/10/31	11	61.02	3	63.60	63.40	8	7,596	0.11%
2018/10/30	6	61.00	0	0.00	57.90	6	7,697	0.08%
2018/10/29	1	63.30	2	63.70	63.50	-1	7,837	-0.01%
2018/10/26	3	69.03	28	66.64	63.30	-25	8,206	-0.30%
2018/10/25	26	70.07	4	67.93	67.90	22	8,531	0.26%
2018/10/24	3	71.57	5	70.50	75.40	-2	8,579	-0.02%
2018/10/23	0	0.00	2	69.10	68.60	-2	8,644	-0.02%
2018/10/22	2	71.20	0	0.00	72.00	2	8,802	0.02%
2018/10/19	0	0.00	2	66.85	71.60	-2	8,932	-0.02%
2018/10/17	11	72.18	0	0.00	71.40	11	9,518	0.12%
2018/10/16	1	70.90	1	70.70	69.60	0	9,898	0.00%
2018/10/15	51	70.41	2	69.80	69.80	49	10,137	0.48%
2018/10/12	1	66.60	0	0.00	68.70	1	10,230	0.01%
2018/10/09	0	0.00	10	72.60	73.90	-10	10,225	-0.10%
2018/10/04	1	82.50	1	79.80	83.20	0	10,302	0.00%
2018/10/03	6	82.57	2	84.15	80.60	4	10,476	0.04%
2018/10/02	17	91.09	3	91.27	87.80	14	10,553	0.13%
2018/10/01	0	0.00	15	90.43	89.80	-15	10,536	-0.14%
2018/09/28	11	91.48	4	92.43	89.80	7	10,706	0.07%
2018/09/27	3	88.77	2	89.00	87.70	1	10,688	0.01%
2018/09/26	1	88.90	32	89.43	87.00	-31	10,763	-0.29%
2018/09/25	30	87.64	0	0.00	90.10	30	10,814	0.28%
2018/09/20	0	0.00	5	85.30	84.40	-5	10,978	-0.05%
2018/09/19	0	0.00	5	87.40	84.10	-5	11,146	-0.04%
2018/09/18	0	0.00	1	84.50	85.10	-1	11,141	-0.01%
2018/09/17	1	88.40	9	89.06	87.70	-8	11,068	-0.07%
2018/09/14	12	85.59	1	85.10	88.40	11	11,037	0.10%
2018/09/13	1	89.70	1	87.00	82.50	0	10,923	0.00%
2018/09/12	3	88.87	3	89.77	88.90	0	10,862	0.00%
2018/09/11	11	90.80	0	0.00	89.10	11	10,730	0.10%
2018/09/10	33	100.06	37	101.24	99.00	-4	10,501	-0.04%
2018/09/07	1	104.00	3	103.83	103.50	-2	10,436	-0.02%
2018/09/06	0	0.00	4	103.13	107.00	-4	10,422	-0.04%
2018/09/05	9	104.06	7	103.71	103.50	2	10,416	0.02%
2018/09/04	3	109.67	5	110.60	110.00	-2	10,441	-0.02%
2018/09/03	7	110.36	7	110.93	109.50	0	10,495	0.00%
2018/08/31	3	112.83	3	112.17	113.50	0	10,709	0.00%
2018/08/30	4	118.38	3	119.50	119.00	1	10,743	0.01%
2018/08/29	1	114.00	1	114.00	120.00	0	10,788	0.00%
2018/08/28	6	117.33	2	115.50	115.00	4	10,951	0.04%
2018/08/27	1	116.00	0	0.00	116.00	1	10,990	0.01%
2018/08/24	2	111.25	5	111.30	113.00	-3	11,033	-0.03%
2018/08/23	0	0.00	3	114.50	114.50	-3	11,185	-0.03%
2018/08/22	15	115.13	16	115.22	116.00	-1	11,279	-0.01%
2018/08/21	6	117.83	3	116.83	114.50	3	11,317	0.03%
2018/08/17	1	112.00	0	0.00	105.00	1	11,376	0.01%
2018/08/16	2	107.50	1	106.00	110.50	1	11,402	0.01%
2018/08/15	0	0.00	4	106.75	109.00	-4	11,320	-0.04%
2018/08/14	6	111.83	14	108.82	111.50	-8	11,342	-0.07%
2018/08/13	2	116.75	6	117.83	113.50	-4	11,345	-0.04%
2018/08/10	14	129.50	10	130.10	126.00	4	11,420	0.04%
2018/08/09	2	126.00	1	126.00	129.00	1	11,345	0.01%
2018/08/07	1	125.00	2	124.50	125.00	-1	11,266	-0.01%
2018/08/06	18	120.83	6	123.75	128.00	12	11,337	0.11%
2018/08/03	17	128.12	14	127.93	122.50	3	11,207	0.03%
2018/08/02	43	123.06	53	119.86	127.00	-10	10,984	-0.09%
2018/08/01	18	135.67	9	138.89	123.00	9	10,537	0.09%
2018/07/31	88	132.03	49	130.13	136.50	39	10,083	0.39%
2018/07/30	4	126.00	33	126.67	124.50	-29	9,853	-0.29%
2018/07/27	5	134.40	8	134.44	131.50	-3	9,674	-0.03%
2018/07/26	3	132.83	1	135.50	131.00	2	9,492	0.02%
2018/07/25	8	134.44	6	135.58	134.50	2	9,336	0.02%
2018/07/24	82	130.48	82	129.07	132.00	0	9,032	0.00%
2018/07/23	52	121.01	47	123.59	133.00	5	8,691	0.06%
2018/07/20	13	117.31	14	117.61	121.00	-1	8,312	-0.01%
2018/07/19	45	109.17	25	109.30	110.00	20	8,035	0.25%
2018/07/18	2	101.50	11	100.45	100.00	-9	7,940	-0.11%
2018/07/17	5	104.00	12	104.83	104.00	-7	7,919	-0.09%
2018/07/16	6	106.83	20	108.03	105.50	-14	7,930	-0.18%
2018/07/13	0	0.00	4	113.50	111.00	-4	7,854	-0.05%
2018/07/12	14	113.86	21	114.21	112.50	-7	7,801	-0.09%
2018/07/11	15	111.27	34	110.87	110.50	-19	7,706	-0.25%
2018/07/10	78	107.08	39	108.92	110.50	39	7,546	0.52%
2018/07/09	3	100.03	21	98.57	100.50	-18	7,448	-0.24%
2018/07/06	36	104.82	49	100.17	102.50	-13	7,620	-0.17%
2018/07/05	82	99.60	4	103.40	97.00	78	7,452	1.05%
2018/07/04	6	102.52	17	100.97	102.50	-11	7,272	-0.15%
2018/07/03	11	105.77	71	109.04	101.50	-60	7,102	-0.84%
2018/07/02	25	111.92	40	108.96	112.50	-15	6,998	-0.21%
2018/06/29	41	108.21	49	107.48	108.50	-8	6,864	-0.12%
2018/06/28	116	110.33	74	116.95	107.50	42	6,672	0.63%	大買/
2018/06/27	2	119.00	29	121.31	119.00	-27	6,470	-0.42%
2018/06/26	2	121.25	0	0.00	124.00	2	6,504	0.03%
2018/06/25	109	121.50	2	121.50	120.00	107	6,484	1.65%	大買/鉅額交易
2018/06/22	72	122.26	0	0.00	121.50	72	6,450	1.12%
2018/06/21	12	135.33	10	148.25	134.50	2	6,383	0.03%
2018/06/20	13	143.12	19	142.53	142.00	-6	6,308	-0.10%
2018/06/19	1	145.00	0	0.00	143.00	1	6,265	0.02%
2018/06/15	12	144.96	1	165.00	144.50	11	6,276	0.18%
2018/06/14	2	160.00	63	158.23	160.50	-61	6,241	-0.98%
2018/06/13	61	167.79	53	159.50	159.00	8	6,194	0.13%
2018/06/12	53	165.13	16	160.22	168.00	37	6,126	0.60%
2018/06/11	13	151.81	97	152.10	153.00	-84	5,982	-1.40%
2018/06/08	10	148.05	11	148.91	152.50	-1	5,828	-0.02%
2018/06/07	7	136.50	8	136.81	141.00	-1	5,542	-0.02%
2018/06/06	6	130.92	7	130.07	134.50	-1	5,367	-0.02%
2018/06/05	15	126.53	11	126.77	123.50	4	5,239	0.08%
2018/06/04	6	123.00	20	121.03	125.00	-14	5,009	-0.28%
2018/06/01	11	115.27	3	116.33	114.00	8	4,878	0.16%
2018/05/31	11	119.82	10	120.60	115.00	1	4,758	0.02%
2018/05/30	3	108.33	6	110.33	115.50	-3	4,525	-0.07%
2018/05/29	11	108.36	44	108.10	105.00	-33	4,326	-0.76%
2018/05/28	10	105.70	9	106.50	108.50	1	4,203	0.02%
2018/05/25	15	103.53	19	103.32	102.00	-4	4,126	-0.10%
2018/05/24	10	97.63	12	92.01	98.10	-2	3,815	-0.05%
2018/05/23	9	89.22	22	88.59	89.20	-13	3,716	-0.35%
2018/05/22	23	92.29	27	87.47	90.90	-4	3,664	-0.11%
2018/05/21	34	89.47	6	88.78	89.50	28	3,557	0.79%
2018/05/18	23	82.76	28	81.43	86.50	-5	3,371	-0.15%
2018/05/17	9	80.00	28	81.39	78.70	-19	3,142	-0.60%
2018/05/16	6	74.20	12	75.03	76.50	-6	2,915	-0.21%
2018/05/15	34	71.43	66	70.53	69.60	-32	2,781	-1.15%
2018/05/14	6	68.40	7	68.94	71.00	-1	2,777	-0.04%
2018/05/11	2	65.05	2	64.80	65.10	0	2,619	0.00%
2018/05/04	1	58.40	1	58.60	57.90	0	2,984	0.00%
2018/04/30	0	0.00	2	59.10	59.50	-2	3,473	-0.06%
2018/04/25	3	62.63	1	62.70	62.70	2	3,494	0.06%
2018/04/24	20	63.09	18	62.60	62.40	2	3,476	0.06%
2018/04/20	0	0.00	7	67.37	65.50	-7	3,379	-0.21%
2018/04/19	2	65.50	0	0.00	66.00	2	3,301	0.06%
2018/04/18	2	66.60	1	64.80	64.60	1	3,285	0.03%
2018/04/17	3	68.23	2	67.90	65.20	1	3,240	0.03%
2018/04/16	9	69.33	25	70.20	68.30	-16	3,167	-0.51%
2018/04/13	66	68.68	6	68.28	68.80	60	3,051	1.97%
2018/04/12	15	68.99	69	70.15	67.60	-54	2,929	-1.84%
2018/04/10	0	0.00	1	62.00	61.20	-1	2,661	-0.04%
2018/03/30	3	60.90	0	0.00	60.60	3	2,650	0.11%
2018/03/29	12	65.22	2	65.95	61.40	10	2,640	0.38%
2018/03/21	6	63.10	8	64.20	62.30	-2	2,510	-0.08%
2018/03/19	1	61.40	0	0.00	61.00	1	2,484	0.04%
2018/03/16	1	61.90	0	0.00	62.00	1	2,504	0.04%
2018/03/15	1	62.90	4	63.15	62.10	-3	2,538	-0.12%
2018/03/13	42	61.57	0	0.00	61.40	42	2,564	1.64%
2018/03/12	10	60.70	0	0.00	60.90	10	2,591	0.39%
2018/03/09	1	61.10	3	62.73	60.80	-2	2,616	-0.08%
2018/03/05	2	60.15	0	0.00	59.90	2	2,616	0.08%
2018/03/02	2	61.55	0	0.00	62.10	2	2,612	0.08%
2018/03/01	0	0.00	10	63.20	63.10	-10	2,609	-0.38%
2018/02/27	14	65.25	25	64.84	63.90	-11	2,604	-0.42%
2018/02/23	3	60.67	11	61.91	60.10	-8	2,537	-0.32%
2018/02/22	0	0.00	10	59.50	59.80	-10	2,603	-0.38%
2018/02/21	0	0.00	22	58.09	60.00	-22	2,648	-0.83%
2018/02/12	5	56.82	0	0.00	55.70	5	2,684	0.19%
2018/02/09	0	0.00	2	54.75	57.00	-2	2,874	-0.07%
2018/02/08	2	56.50	1	57.60	56.10	1	2,860	0.03%
2018/02/07	10	59.57	8	60.58	58.90	2	2,849	0.07%
2018/02/06	81	57.63	36	60.04	56.20	45	2,850	1.58%
2018/02/05	22	60.52	1	62.50	62.40	21	2,829	0.74%
2018/02/02	2	64.15	0	0.00	63.90	2	2,885	0.07%
2018/02/01	5	66.50	5	66.76	65.20	0	2,905	0.00%
2018/01/31	5	64.06	3	64.17	64.00	2	2,831	0.07%
2018/01/30	0	0.00	64	63.06	63.90	-64	2,848	-2.25%
2018/01/29	7	66.00	10	66.41	65.00	-3	2,815	-0.11%
2018/01/26	3	63.43	2	64.00	63.00	1	2,670	0.04%
2018/01/25	26	62.32	14	62.35	62.50	12	2,600	0.46%
2018/01/24	0	0.00	12	57.58	58.80	-12	2,372	-0.51%
2018/01/23	1	54.70	0	0.00	53.50	1	2,310	0.04%
2018/01/22	29	55.65	31	53.45	55.70	-2	2,337	-0.09%
2018/01/19	2	50.85	0	0.00	51.50	2	2,332	0.09%
2018/01/18	0	0.00	2	50.65	50.30	-2	2,351	-0.09%
2018/01/15	1	50.30	3	50.63	49.95	-2	2,426	-0.08%
2018/01/12	4	50.35	4	50.90	50.30	0	2,472	0.00%
2018/01/11	0	0.00	5	49.75	49.45	-5	2,489	-0.20%
2018/01/10	2	49.73	5	49.60	49.75	-3	2,540	-0.12%
2018/01/08	38	50.81	1	50.60	50.60	37	2,661	1.39%
2018/01/05	2	52.60	0	0.00	52.00	2	2,775	0.07%
2018/01/04	0	0.00	12	52.02	52.40	-12	2,828	-0.42%
2018/01/03	25	51.50	0	0.00	50.60	25	2,832	0.88%
2018/01/02	0	0.00	1	51.40	51.10	-1	2,852	-0.04%