揚明光 (3504)-永豐金-嘉義券商分點個股進出

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
58.9
漲跌
▼0.8
漲幅
-1.34%
成交量
527張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚明光 (3504)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/30	0	0.00	1	60.90	59.70	-1	439	-0.23%
2024/05/27	0.1	57.00	0	0.00	57.20	0.1	425	0.02%
2024/05/21	0.1	57.40	0	0.00	56.60	0.1	526	0.02%
2024/05/17	0.1	55.90	0	0.00	55.90	0.1	558	0.02%
2024/05/16	1	56.30	1	56.00	55.90	0	658	0.00%
2024/05/10	1	55.30	0	0.00	55.50	1	753	0.13%
2024/05/08	0.2	56.10	0	0.00	56.70	0.2	779	0.03%
2024/05/07	0	0.00	1	56.00	56.00	-1	788	-0.13%
2024/04/26	1	54.10	0	0.00	53.50	1	1,222	0.08%
2024/04/23	0.1	53.60	0	0.00	53.40	0.1	1,237	0.01%
2024/04/11	0	57.90	0	0.00	57.30	0	1,268	0.00%
2024/03/29	1	59.10	1	59.30	59.30	0	1,418	0.00%
2024/03/21	1	60.50	0	0.00	60.30	1	1,426	0.07%
2024/03/19	0.1	59.10	5	59.20	58.90	-4.9	1,463	-0.34%
2024/03/18	0	0.00	25	59.36	59.10	-25	1,506	-1.66%
2024/03/15	0.1	59.50	0	0.00	58.80	0.1	1,527	0.00%
2024/03/12	0	0.00	1	61.90	61.00	-1	1,520	-0.07%
2024/03/07	0.1	64.10	0	0.00	63.00	0.1	1,516	0.00%
2024/03/05	1	65.60	0	0.00	65.20	1	1,512	0.07%
2024/02/27	1.1	65.41	1	65.30	64.90	0.1	1,520	0.00%
2024/02/26	6	64.57	3	64.37	65.20	3	1,537	0.20%
2024/02/23	2	69.55	0	0.00	69.60	2	1,528	0.13%
2024/02/22	0	0.00	4	71.60	71.40	-4	1,620	-0.25%
2024/02/20	2	72.35	2	71.55	71.50	0	1,634	0.00%
2024/02/19	3	74.77	6	73.73	74.00	-3	1,602	-0.19%
2024/02/16	9	69.99	1	70.40	70.80	8	1,502	0.53%
2024/02/15	2	68.85	0	0.00	68.80	2	1,484	0.13%
2024/02/05	3	70.63	0	0.00	70.40	3	1,469	0.20%
2024/02/02	5	71.80	3	71.67	71.90	2	1,443	0.14%
2024/02/01	1	68.70	0	0.00	68.70	1	1,398	0.07%
2024/01/31	0	0.00	1	70.40	69.80	-1	1,390	-0.07%
2024/01/29	1	70.60	0	0.00	69.60	1	1,373	0.07%
2024/01/26	1	68.80	1	70.30	69.90	0	1,349	0.00%
2024/01/25	3	70.93	7	71.50	69.90	-4	1,325	-0.30%
2024/01/24	4	73.58	6	75.12	71.90	-2	1,281	-0.16%
2024/01/23	6	71.28	7	71.44	70.80	-1	1,095	-0.09%
2024/01/22	0	0.00	1	68.80	70.00	-1	1,006	-0.10%
2024/01/15	1	66.00	0	0.00	66.70	1	928	0.11%
2024/01/11	0	0.00	1	65.90	65.80	-1	922	-0.11%
2024/01/09	1.1	64.70	0	0.00	64.70	1.1	923	0.12%
2024/01/02	0	0.00	1	70.90	68.70	-1	869	-0.11%
2023/12/26	0	0.00	1	68.00	68.60	-1	740	-0.13%
2023/12/25	0	0.00	1	65.20	65.00	-1	717	-0.14%
2023/12/19	1	62.70	0	0.00	63.40	1	713	0.14%
2023/12/18	0	0.00	3	63.50	64.00	-3	712	-0.42%
2023/12/15	0.1	65.80	0	0.00	65.00	0.1	704	0.01%
2023/12/14	3	68.90	10	69.10	66.90	-7	690	-1.01%
2023/12/13	8	67.35	2	67.85	66.70	6	650	0.92%
2023/12/12	3	66.83	2	65.40	65.20	1	609	0.16%
2023/12/07	1	65.30	1	65.10	65.10	0	594	0.00%
2023/12/05	2	65.90	0	0.00	65.10	2	589	0.34%
2023/12/04	1	66.70	0	0.00	66.20	1	588	0.17%
2023/11/30	1	66.60	0	0.00	66.60	1	616	0.16%
2023/11/28	2	66.40	2	66.90	67.10	0	610	0.00%
2023/11/27	1	66.30	0	0.00	66.00	1	607	0.16%
2023/11/22	0	0.00	1	68.80	68.80	-1	570	-0.18%
2023/11/21	3	69.20	0	0.00	68.70	3	526	0.57%
2023/11/20	0	0.00	1	68.40	68.40	-1	416	-0.24%
2023/11/14	0	0.00	1	58.20	59.00	-1	378	-0.26%
2023/10/25	0	0.00	1	58.10	58.50	-1	434	-0.23%
2023/10/23	1	56.80	0	0.00	57.30	1	438	0.23%
2023/10/20	0	57.50	0	0.00	57.20	0	445	0.01%
2023/09/15	1	64.50	0	0.00	64.50	1	729	0.14%
2023/09/07	0	0.00	1	65.30	64.50	-1	765	-0.13%
2023/09/05	1	65.46	0	0.00	66.70	1	781	0.13%
2023/08/31	1	62.90	0	0.00	63.00	1	836	0.12%
2023/08/30	0	0.00	2	62.70	63.00	-2	917	-0.22%
2023/08/28	1	60.80	0	0.00	60.40	1	1,008	0.10%
2023/08/24	1	63.10	0	0.00	61.60	1	1,041	0.10%
2023/08/10	1	64.30	0	0.00	63.70	1	1,153	0.09%
2023/07/31	1	67.12	1	68.30	67.70	0	1,139	0.00%
2023/07/28	1	69.50	1	69.60	69.50	0	1,125	0.00%
2023/07/26	1	70.20	0	0.00	69.50	1	1,122	0.09%
2023/07/24	1	70.10	2	70.30	70.00	-1	1,120	-0.09%
2023/07/21	1	73.21	0	0.00	73.20	1	1,117	0.09%
2023/07/20	1	74.20	1	74.80	74.30	0	1,125	0.00%
2023/07/18	1	75.70	1	77.00	75.10	0	1,135	0.00%
2023/07/13	1	75.50	0	0.00	74.70	1	1,154	0.09%
2023/07/12	1	77.70	0	0.00	75.60	1	1,173	0.09%
2023/07/11	1	77.50	0	0.00	77.30	1	1,173	0.09%
2023/07/10	2	78.60	5	80.80	78.10	-3	1,163	-0.26%
2023/07/07	2	78.65	0	0.00	78.00	2	1,101	0.18%
2023/07/06	0	0.00	8	80.65	79.20	-8	1,093	-0.73%
2023/07/05	8	79.58	0	0.00	79.10	8	1,084	0.74%
2023/07/04	1	77.10	0	0.00	77.80	1	1,055	0.09%
2023/07/03	0	0.00	2	78.00	77.70	-2	1,054	-0.19%
2023/06/28	0	0.00	1	77.30	77.10	-1	1,104	-0.09%
2023/06/27	1	77.80	0	0.00	77.20	1	1,112	0.09%
2023/06/26	0	0.00	2	78.35	78.20	-2	1,106	-0.18%
2023/06/16	2	77.80	0	0.00	77.80	2	1,107	0.18%
2023/06/15	2	78.05	1	78.10	78.00	1	1,103	0.09%
2023/06/14	0.1	81.10	0	0.00	79.50	0.1	1,091	0.01%
2023/06/12	1	80.50	0	0.00	80.10	1	1,088	0.09%
2023/06/09	1	81.80	1	83.00	81.10	0	1,089	0.00%
2023/06/07	0	0.00	1	82.00	81.30	-1	1,097	-0.09%
2023/06/06	3.2	81.76	5	82.08	81.30	-1.8	1,112	-0.16%
2023/06/05	2	88.65	6	89.27	87.00	-4	1,069	-0.37%
2023/06/02	1	86.30	0	0.00	86.50	1	1,100	0.09%
2023/06/01	7	86.56	5	88.18	86.20	2	1,218	0.16%
2023/05/30	0	0.00	2	83.60	84.00	-2	1,189	-0.17%
2023/05/25	1	80.10	0	0.00	80.30	1	1,152	0.09%
2023/05/24	0	0.00	1	82.00	81.10	-1	1,171	-0.09%
2023/05/17	2	81.50	0	0.00	80.80	2	1,215	0.16%
2023/05/10	0	0.00	1	76.10	76.20	-1	1,183	-0.08%
2023/05/09	1	76.80	0	0.00	75.00	1	1,197	0.08%
2023/05/03	0	0.00	1	76.50	76.60	-1	1,352	-0.07%
2023/04/25	1	76.50	0	0.00	76.00	1	1,389	0.07%
2023/04/24	0	0.00	0.1	78.97	79.40	-0.1	1,378	-0.01%
2023/04/20	2	82.00	2	81.80	80.60	0	1,366	0.00%
2023/04/19	4	85.53	0	0.00	84.00	4	1,354	0.30%
2023/04/17	1	89.70	0	0.00	89.60	1	1,377	0.07%
2023/04/14	0	0.00	2	87.00	86.90	-2	1,384	-0.14%
2023/04/10	2	89.40	0	0.00	89.40	2	1,386	0.14%
2023/03/28	0	0.00	1	87.00	85.20	-1	1,360	-0.07%
2023/03/24	3	88.10	0	0.00	87.00	3	1,382	0.22%
2023/03/10	1	87.50	0	0.00	86.00	1	1,587	0.06%
2023/03/07	54	90.76	55	91.83	90.70	-1	1,786	-0.06%
2023/03/06	4.1	90.35	6	90.23	91.40	-1.9	1,701	-0.11%
2023/03/03	2	86.40	0	0.00	85.80	2	1,584	0.13%
2023/02/21	2	85.60	2	88.10	87.60	0	1,967	0.00%
2023/02/20	0	0.00	1	84.90	85.00	-1	2,001	-0.05%
2023/02/15	1	83.10	0	0.00	82.30	1	2,244	0.04%
2023/02/07	1	87.50	0	0.00	87.40	1	2,721	0.04%
2023/02/03	1	88.60	0	0.00	88.30	1	2,800	0.04%
2023/02/02	2	90.65	6	90.20	89.90	-4	2,833	-0.14%
2023/02/01	2	86.30	0	0.00	86.20	2	2,752	0.07%
2023/01/09	1	83.60	0	0.00	83.20	1	2,845	0.04%
2023/01/06	1	82.90	1	84.40	84.40	0	2,872	0.00%
2023/01/05	2	83.10	3	84.37	83.50	-1	2,894	-0.03%
2023/01/04	0	0.00	1	80.20	81.70	-1	2,893	-0.03%
2022/12/27	1	78.10	0	0.00	77.90	1	3,011	0.03%
2022/12/26	1	77.60	2	78.15	78.30	-1	3,037	-0.03%
2022/12/23	0	0.00	1	77.00	77.80	-1	3,081	-0.03%
2022/12/22	1	77.40	0	0.00	76.90	1	3,141	0.03%
2022/12/21	0	0.00	1	76.50	76.40	-1	3,252	-0.03%
2022/12/16	2	81.60	1	81.80	80.20	1	3,476	0.03%
2022/12/15	1	82.60	0	0.00	82.90	1	3,533	0.03%
2022/12/13	1	84.80	4	84.00	82.30	-3	3,591	-0.08%
2022/12/09	1	86.60	0	0.00	85.70	1	3,678	0.03%
2022/12/06	1	90.60	0	0.00	89.20	1	3,986	0.03%
2022/12/05	2	92.85	0	0.00	92.40	2	4,155	0.05%
2022/12/02	0	0.00	1	95.40	93.50	-1	4,317	-0.02%
2022/12/01	23	93.00	2	93.20	92.70	21	4,479	0.47%
2022/11/30	2	92.95	6	94.52	93.20	-4	5,041	-0.08%
2022/11/29	1	89.90	1	90.40	91.40	0	5,082	0.00%
2022/11/24	1	90.60	0	0.00	90.30	1	6,369	0.02%
2022/11/23	11	90.15	0	0.00	89.60	11	6,451	0.17%
2022/11/22	2	90.30	0	0.00	90.00	2	6,420	0.03%
2022/11/21	11	92.03	0	0.00	90.70	11	6,462	0.17%
2022/11/18	23	91.79	22	93.89	92.70	1	6,472	0.02%
2022/11/17	0	0.00	2	93.85	93.40	-2	6,465	-0.03%
2022/11/16	1	89.60	0	0.00	90.80	1	6,363	0.02%
2022/11/15	1	91.60	0	0.00	91.10	1	6,365	0.02%
2022/11/14	0	0.00	1	93.20	93.40	-1	6,388	-0.02%
2022/11/11	3	91.87	1	95.40	90.10	2	6,465	0.03%
2022/11/10	18	92.04	18	91.11	90.30	0	6,599	0.00%
2022/11/09	4	87.30	5	85.32	87.30	-1	6,549	-0.02%
2022/11/08	2	84.70	3	84.77	84.20	-1	6,632	-0.02%
2022/11/07	0	0.00	1	84.90	83.60	-1	6,695	-0.01%
2022/11/04	0	0.00	2	85.15	84.00	-2	6,960	-0.03%
2022/11/03	8	83.15	9.1	82.95	83.60	-1.1	7,148	-0.01%
2022/11/02	1	77.50	1	81.00	79.60	0	7,138	0.00%
2022/10/31	3	76.20	3.3	72.02	74.30	-0.3	7,570	0.00%
2022/10/27	0	0.00	0.2	71.80	73.40	-0.2	8,544	0.00%
2022/10/24	0	0.00	1	74.70	72.70	-1	8,780	-0.01%
2022/10/21	2	72.25	2	72.15	71.20	0	8,924	0.00%
2022/10/19	11	75.80	11	78.00	75.80	0	9,386	0.00%
2022/10/18	4	77.23	1	76.00	76.70	3	9,489	0.03%
2022/10/17	15	74.04	15	76.12	77.30	0	9,862	0.00%
2022/10/14	2.1	77.57	1	79.40	77.30	1.1	10,055	0.01%
2022/10/13	4	78.38	3	77.57	74.30	1	10,176	0.01%
2022/10/12	1	77.00	1	78.40	79.00	0	10,400	0.00%
2022/10/11	2	81.75	1	83.10	79.40	1	10,525	0.01%
2022/10/07	2	87.15	1	87.80	86.00	1	10,988	0.01%
2022/10/06	1	87.70	1	88.50	87.60	0	11,626	0.00%
2022/10/05	10	87.33	11	89.68	87.20	-1	11,760	-0.01%
2022/10/04	4	87.58	4	87.90	88.60	0	11,954	0.00%
2022/10/03	1	85.01	0	0.00	85.30	1	12,371	0.01%
2022/09/29	0	0.00	0.1	85.40	85.70	-0.1	12,801	0.00%
2022/09/28	20.2	86.82	20	88.50	86.80	0.2	12,842	0.00%
2022/09/26	0	0.00	1	93.20	93.00	-1	12,863	-0.01%
2022/09/23	1	102.50	2	101.25	101.00	-1	12,819	-0.01%
2022/09/22	7	107.00	8	103.63	107.00	-1	12,765	-0.01%
2022/09/21	14	105.50	13	104.42	105.50	1	12,741	0.01%
2022/09/20	10	102.00	10	104.50	103.00	0	12,779	0.00%
2022/09/19	6	102.00	6	103.00	102.00	0	12,889	0.00%
2022/09/16	4	102.50	4	104.00	105.00	0	12,902	0.00%
2022/09/15	22.1	104.62	21	106.67	104.00	1.1	12,852	0.01%
2022/09/14	18	106.53	26.5	104.30	107.00	-8.5	12,746	-0.07%
2022/09/12	20	107.10	19	108.05	107.00	1	12,537	0.01%
2022/09/08	18.1	104.88	22	103.00	103.00	-3.9	12,372	-0.03%
2022/09/07	5	106.00	6	106.75	104.50	-1	12,251	-0.01%
2022/09/06	112	116.95	101.2	112.37	106.50	10.8	12,153	0.09%	大買/大賣/
2022/09/05	14	110.57	19	110.74	109.00	-5	11,556	-0.04%
2022/09/02	188	114.20	255	113.68	114.00	-67	11,627	-0.58%	大買/大賣/
2022/09/01	90	106.73	21	103.81	110.50	69	10,967	0.63%
2022/08/31	55	100.71	55	101.49	100.50	0	10,677	0.00%
2022/08/30	2	95.30	4	97.28	98.60	-2	10,344	-0.02%
2022/08/29	4	89.85	5	89.48	89.70	-1	10,179	-0.01%
2022/08/26	3	94.80	2	95.10	94.60	1	10,138	0.01%
2022/08/24	1	92.70	2	93.20	92.50	-1	10,039	-0.01%
2022/08/23	1	92.60	1	92.30	92.30	0	9,988	0.00%
2022/08/22	2	97.55	1	95.10	95.10	1	9,894	0.01%
2022/08/19	25	100.28	24	102.17	99.50	1	9,808	0.01%
2022/08/18	25	100.62	21	101.79	100.00	4	9,686	0.04%
2022/08/17	25	101.50	25	100.78	102.50	0	9,540	0.00%
2022/08/16	16	97.70	18	101.39	97.70	-2	9,312	-0.02%
2022/08/15	0	0.00	1	97.80	98.40	-1	9,172	-0.01%
2022/08/12	2	98.30	1	99.50	97.70	1	9,051	0.01%
2022/08/11	28	103.33	27	101.28	99.70	1	8,925	0.01%
2022/08/10	2	101.25	6	100.28	99.00	-4	8,635	-0.05%
2022/08/09	2	96.85	0	0.00	97.00	2	8,374	0.02%
2022/08/08	4	97.85	2	99.75	98.00	2	8,262	0.02%
2022/08/05	159	100.18	159	101.62	100.00	0	8,076	0.00%	大買/大賣/
2022/08/04	179	98.52	187	96.27	100.50	-8	7,732	-0.10%	大買/大賣/
2022/08/03	31	98.74	25	95.88	96.50	6	7,113	0.08%
2022/08/02	0	0.00	1	93.00	93.00	-1	6,686	-0.01%
2022/08/01	2	94.00	1	95.30	93.20	1	6,616	0.02%
2022/07/29	0	0.00	2	93.00	94.00	-2	6,544	-0.03%
2022/07/28	64	90.76	63	91.53	91.90	1	6,424	0.02%
2022/07/27	6	90.95	3	90.57	92.00	3	6,259	0.05%
2022/07/26	2	93.95	1	87.50	87.20	1	6,006	0.02%
2022/07/25	1	96.20	1	96.80	96.80	0	5,768	0.00%
2022/07/22	38.4	100.35	36	99.33	95.50	2.4	5,647	0.04%
2022/07/21	8	95.81	9	95.70	95.80	-1	5,257	-0.02%
2022/07/20	5.2	96.82	10.5	94.12	94.20	-5.3	5,045	-0.11%
2022/07/19	10	96.25	7	96.00	94.80	3	4,900	0.06%
2022/07/18	7.3	94.98	6	94.72	94.80	1.3	4,647	0.03%
2022/07/15	23	96.36	38	96.31	96.20	-15	4,480	-0.33%
2022/07/14	17.5	93.08	10	92.87	94.20	7.5	3,982	0.19%
2022/07/13	6	88.17	5	91.56	92.70	1	3,320	0.03%
2022/07/12	1	87.60	5	86.90	84.30	-4	3,159	-0.13%
2022/07/11	59	88.61	52	88.34	87.90	7	2,919	0.24%
2022/07/08	12	82.73	47	81.86	86.30	-35	2,462	-1.42%
2022/07/07	41	77.25	8	75.96	78.50	33	2,105	1.57%
2022/07/06	1	72.70	1	73.40	71.40	0	1,957	0.00%
2022/07/05	3	72.00	2	74.15	74.40	1	1,861	0.05%
2022/07/04	1	68.20	1	69.10	70.60	0	1,707	0.00%
2022/07/01	1	70.30	1	71.50	68.40	0	1,676	0.00%
2022/06/29	24	71.28	24	73.26	72.40	0	1,578	0.00%
2022/06/28	6	73.25	6	72.40	74.40	0	1,526	0.00%
2022/06/27	32	73.90	32	72.43	73.50	0	1,437	0.00%
2022/06/24	1	66.00	1	66.50	68.00	0	1,286	0.00%
2022/06/20	2	64.20	2	64.60	60.40	0	1,260	0.00%
2022/06/17	6	64.20	6	66.10	64.20	0	1,238	0.00%
2022/06/16	1	71.50	5	70.90	67.80	-4	1,211	-0.33%
2022/06/15	5	73.16	0	0.00	70.70	5	1,146	0.44%
2022/06/14	0	0.00	5	71.10	68.90	-5	1,031	-0.48%
2022/06/13	5	72.50	0	0.00	71.50	5	996	0.50%
2022/06/10	2	68.90	1	71.90	71.90	1	727	0.14%
2022/05/31	0	0.00	1	64.00	65.20	-1	725	-0.14%
2022/05/30	1	63.50	0	0.00	63.50	1	762	0.13%
2022/05/27	0	0.00	1	63.20	62.80	-1	774	-0.13%
2022/05/20	0	0.00	2	63.30	63.20	-2	858	-0.23%
2022/05/19	1	61.00	2	62.50	62.50	-1	868	-0.12%
2022/05/18	2	62.70	0	0.00	63.20	2	880	0.23%
2022/05/17	0	0.00	2	62.75	62.70	-2	896	-0.22%
2022/05/16	2	61.65	0	0.00	61.40	2	901	0.22%
2022/05/13	0	0.00	1	61.50	62.00	-1	914	-0.11%
2022/05/12	1	60.70	1	62.40	60.30	0	927	0.00%
2022/05/11	1	61.80	0	0.00	62.00	1	936	0.11%
2022/05/10	0	0.00	1	62.30	63.00	-1	942	-0.11%
2022/05/09	0	0.00	1	61.00	60.70	-1	945	-0.11%
2022/05/06	2	64.85	1	65.10	64.90	1	948	0.11%
2022/05/03	2	64.90	2	65.30	66.30	0	1,006	0.00%
2022/04/27	0	0.00	2	64.65	66.00	-2	1,028	-0.19%
2022/04/26	0	0.00	3	66.83	66.90	-3	1,030	-0.29%
2022/04/25	0	0.00	1	65.70	65.10	-1	1,037	-0.10%
2022/04/22	0	0.00	8	68.66	68.50	-8	1,066	-0.75%
2022/04/12	1	73.30	1	73.20	71.40	0	1,257	0.00%
2022/04/07	2	74.70	4	75.10	73.60	-2	1,271	-0.16%
2022/04/01	1	77.30	1	77.40	77.40	0	1,278	0.00%
2022/03/31	2	78.75	0	0.00	78.50	2	1,288	0.16%
2022/03/30	0	0.00	4	79.45	79.60	-4	1,295	-0.31%
2022/03/29	2	76.80	6	77.55	77.70	-4	1,310	-0.31%
2022/03/28	1	76.50	3	76.10	77.30	-2	1,356	-0.15%
2022/03/25	29	80.20	1	77.70	78.00	28	1,391	2.01%
2022/03/24	1	79.00	1	80.30	82.70	0	1,356	0.00%
2022/03/23	1	79.60	3	80.30	79.90	-2	1,352	-0.15%
2022/03/22	2	79.05	1	80.10	79.10	1	1,380	0.07%
2022/03/21	1	80.60	0	0.00	79.10	1	1,412	0.07%
2022/03/18	1	79.20	1	79.80	80.00	0	1,462	0.00%
2022/03/17	1	78.50	2	79.45	79.90	-1	1,480	-0.07%
2022/03/16	1	77.30	0	0.00	76.90	1	1,483	0.07%
2022/03/15	0	0.00	1	76.00	76.00	-1	1,544	-0.06%
2022/03/14	1	80.30	0	0.00	79.00	1	1,577	0.06%
2022/03/11	2	79.30	1	79.90	79.10	1	1,615	0.06%
2022/03/10	0	0.00	2	80.55	80.40	-2	1,664	-0.12%
2022/03/09	1	79.00	1	78.00	77.90	0	1,804	0.00%
2022/03/08	0	0.00	1	78.00	77.30	-1	1,833	-0.05%
2022/03/07	2	79.15	2	78.70	78.40	0	1,844	0.00%
2022/03/04	2	85.55	2	85.30	84.20	0	1,873	0.00%
2022/03/03	2	86.95	5	87.60	87.60	-3	1,934	-0.16%
2022/03/02	3	84.10	1	83.60	84.50	2	1,948	0.10%
2022/03/01	6	84.03	4	84.70	85.70	2	2,003	0.10%
2022/02/25	0	0.00	2	84.40	84.40	-2	2,056	-0.10%
2022/02/24	7	83.44	7	83.21	81.80	0	2,111	0.00%
2022/02/22	1	85.60	1	86.00	85.70	0	2,512	0.00%
2022/02/21	2	88.30	1	88.60	89.10	1	2,841	0.04%
2022/02/18	3	89.50	0	0.00	89.30	3	3,089	0.10%
2022/02/17	2	93.05	0	0.00	90.90	2	3,156	0.06%
2022/02/15	1	93.20	3	93.57	92.00	-2	3,469	-0.06%
2022/02/14	2	92.30	1	91.60	91.10	1	3,562	0.03%
2022/02/10	2	95.65	0	0.00	94.50	2	3,891	0.05%
2022/02/09	1	96.60	0	0.00	96.30	1	3,980	0.03%
2022/02/08	1	93.60	3	95.43	96.00	-2	4,047	-0.05%
2022/02/07	2	91.05	5	93.04	94.20	-3	4,166	-0.07%
2022/01/26	4	91.93	2	91.95	90.90	2	4,269	0.05%
2022/01/25	3	94.60	2	94.85	92.40	1	4,733	0.02%
2022/01/24	2	93.45	2	94.65	95.00	0	5,114	0.00%
2022/01/21	2	96.90	0	0.00	95.70	2	5,398	0.04%
2022/01/19	2	100.50	0	0.00	99.70	2	5,925	0.03%
2022/01/17	0	0.00	3	100.27	101.00	-3	6,966	-0.04%
2022/01/14	5	98.96	2	99.65	99.30	3	7,533	0.04%
2022/01/13	1	101.00	2	103.50	103.50	-1	7,850	-0.01%
2022/01/12	2	104.00	3	105.67	101.50	-1	8,153	-0.01%
2022/01/11	4	105.13	0	0.00	104.00	4	8,238	0.05%
2022/01/10	0	0.00	1	108.00	109.00	-1	8,304	-0.01%
2022/01/07	3	111.83	1	107.00	108.00	2	8,565	0.02%
2022/01/06	0	0.00	2	114.50	115.00	-2	8,950	-0.02%
2022/01/04	1	117.50	0	0.00	117.50	1	9,544	0.01%
2022/01/03	1	116.00	1	119.00	119.50	0	9,710	0.00%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	3	122.33	122.00	-3	9,900	-0.03%
2021/12/24	2	119.75	1	121.00	119.00	1	9,939	0.01%
2021/12/23	2	120.75	0	0.00	120.50	2	10,006	0.02%
2021/12/22	6	119.50	11	121.45	123.00	-5	10,098	-0.05%
2021/12/21	4	119.13	1	121.00	118.00	3	10,331	0.03%
2021/12/20	1	119.00	0	0.00	119.50	1	10,405	0.01%
2021/12/16	1	120.00	0	0.00	122.00	1	10,644	0.01%
2021/12/15	1	120.50	0	0.00	120.00	1	10,704	0.01%
2021/12/10	1	125.50	0	0.00	125.00	1	10,695	0.01%
2021/12/09	0	0.00	4	131.13	127.00	-4	10,708	-0.04%
2021/12/08	4	128.00	0	0.00	128.00	4	10,699	0.04%
2021/12/07	40	130.83	40	124.50	124.50	0	10,757	0.00%
2021/12/06	0	0.00	6	128.75	129.00	-6	10,831	-0.06%
2021/12/03	9	132.89	3	130.17	129.00	6	10,841	0.06%
2021/11/30	7	125.00	7	122.50	124.50	0	11,025	0.00%
2021/11/29	1	120.50	1	121.50	120.50	0	11,128	0.00%
2021/11/25	43	128.84	72	127.63	127.00	-29	11,529	-0.25%
2021/11/24	31	133.84	0	0.00	127.00	31	11,797	0.26%
2021/11/23	13	137.31	42	132.77	131.50	-29	11,998	-0.24%
2021/11/22	43	141.15	22	140.32	136.50	21	12,312	0.17%
2021/11/19	9	148.11	16	146.09	140.00	-7	12,403	-0.06%
2021/11/18	14	145.14	14	144.25	140.50	0	12,142	0.00%
2021/11/17	19	141.58	95.3	144.71	146.00	-76.3	11,811	-0.65%
2021/11/16	44	135.36	25	135.48	133.00	19	11,601	0.16%
2021/11/15	65	136.58	21	139.31	136.50	44	11,555	0.38%
2021/11/12	1	135.50	26	135.02	135.50	-25	11,433	-0.22%
2021/11/11	35	132.49	30	130.00	130.00	5	11,328	0.04%
2021/11/10	14	135.29	12	132.00	133.50	2	11,322	0.02%
2021/11/09	15	136.53	16	134.53	131.50	-1	11,337	-0.01%
2021/11/08	14	133.75	14	130.21	133.00	0	11,167	0.00%
2021/11/05	2	132.00	2	133.50	132.00	0	11,161	0.00%
2021/11/04	23.1	136.84	22	135.48	131.50	1.1	11,251	0.01%
2021/11/03	7	134.57	5	133.51	134.50	2	11,166	0.02%
2021/11/02	28.2	140.68	19	143.03	136.00	9.2	11,109	0.08%
2021/11/01	20	138.18	15	136.90	144.00	5	10,651	0.05%
2021/10/29	10	134.70	10	133.35	131.00	0	10,290	0.00%
2021/10/28	49	138.09	20	134.50	130.00	29	10,005	0.29%
2021/10/27	16	135.72	11	138.27	134.50	5	9,699	0.05%
2021/10/26	8	135.88	13	134.15	134.50	-5	9,469	-0.05%
2021/10/25	7	138.50	12	136.46	137.00	-5	8,971	-0.06%
2021/10/22	111	133.89	134	127.93	134.00	-23	8,461	-0.27%	大買/大賣/
2021/10/21	8	121.75	28	118.71	122.00	-20	7,869	-0.25%
2021/10/20	41	121.52	13	119.58	118.00	28	7,514	0.37%
2021/10/18	0	0.00	1	113.50	112.00	-1	7,079	-0.01%
2021/10/15	0	0.00	3	108.50	112.00	-3	6,992	-0.04%
2021/10/14	28	116.27	7	116.00	109.50	21	6,722	0.31%
2021/10/13	7	120.21	10	116.05	121.50	-3	6,313	-0.05%
2021/10/12	30	117.80	45	116.16	110.50	-15	5,951	-0.25%
2021/10/08	33	109.58	13	110.92	109.00	20	5,702	0.35%
2021/10/07	0	0.00	2	108.25	109.50	-2	5,567	-0.04%
2021/10/06	1	102.50	1	100.00	99.90	0	5,618	0.00%
2021/10/05	2	99.25	22	104.05	106.00	-20	5,635	-0.35%
2021/10/04	2	104.25	3	104.00	102.50	-1	5,575	-0.02%
2021/10/01	3	105.33	2	106.75	106.00	1	5,494	0.02%
2021/09/30	1	111.00	3	107.00	112.00	-2	5,447	-0.04%
2021/09/29	24	107.46	1	113.00	107.00	23	5,394	0.43%
2021/09/28	10	113.90	30	117.22	114.50	-20	5,326	-0.38%
2021/09/27	2	112.75	3	112.17	110.50	-1	5,060	-0.02%
2021/09/24	1	104.50	0	0.00	105.00	1	4,970	0.02%
2021/09/23	3	107.00	1	105.00	105.00	2	4,911	0.04%
2021/09/22	0	0.00	4	102.13	106.50	-4	4,779	-0.08%
2021/09/17	2	96.60	1	96.90	97.10	1	4,789	0.02%
2021/09/16	6	98.87	2	99.60	97.00	4	4,817	0.08%
2021/09/10	3	104.17	6	103.92	103.50	-3	4,656	-0.06%
2021/09/09	13	106.00	11	106.91	109.00	2	4,558	0.04%
2021/09/07	9	114.00	5.1	117.76	112.50	4	4,405	0.09%
2021/09/06	1.1	117.95	3	114.17	119.00	-2	4,258	-0.05%
2021/09/03	3	113.67	0	0.00	111.50	3	4,109	0.07%
2021/09/02	24	113.69	4	117.38	116.00	20	4,009	0.50%
2021/09/01	1	117.50	3	122.50	114.00	-2	3,853	-0.05%
2021/08/31	4	115.50	5	113.80	121.00	-1	3,494	-0.03%
2021/08/30	5	117.80	1	120.00	115.00	4	3,323	0.12%
2021/08/27	4	111.75	59	115.25	119.00	-55	2,995	-1.84%
2021/08/26	56	116.19	41	111.52	116.50	15	2,724	0.55%
2021/08/25	40	105.25	2	106.00	106.00	38	2,343	1.62%
2021/08/24	1	92.00	3	92.40	96.50	-2	2,190	-0.09%
2021/08/20	1	86.60	0	0.00	86.20	1	2,092	0.05%
2021/08/18	0	0.00	1	88.90	91.10	-1	2,022	-0.05%
2021/08/17	0	0.00	3	87.30	85.80	-3	1,996	-0.15%
2021/08/16	24	89.27	6	85.33	87.50	18	1,954	0.92%
2021/08/13	7	93.09	4	91.75	93.00	3	1,859	0.16%
2021/08/12	2	92.50	21	95.15	86.80	-19	1,742	-1.09%
2021/08/11	1	93.80	3	95.00	94.60	-2	1,670	-0.12%
2021/08/10	2	96.00	10	100.49	97.20	-8	1,586	-0.50%
2021/08/09	0	0.00	2	94.50	93.30	-2	1,432	-0.14%
2021/08/06	1	94.00	2	93.20	94.00	-1	1,396	-0.07%
2021/08/05	1	90.50	0	0.00	90.50	1	1,349	0.07%
2021/08/04	0	0.00	1	91.80	88.80	-1	1,345	-0.07%
2021/08/03	0	0.00	1	87.90	89.10	-1	1,317	-0.08%
2021/07/30	0	0.00	2	84.35	84.20	-2	1,323	-0.15%
2021/07/27	0	0.00	1	83.20	81.50	-1	1,318	-0.08%
2021/07/23	1	82.30	0	0.00	81.50	1	1,331	0.08%
2021/07/19	1	80.80	0	0.00	80.80	1	1,388	0.07%
2021/07/13	3	90.30	1	88.20	88.20	2	1,505	0.13%
2021/07/12	1	98.00	2	98.00	98.00	-1	1,470	-0.07%
2021/07/09	0	0.00	3	88.93	89.40	-3	1,443	-0.21%
2021/07/06	2	90.05	0	0.00	89.90	2	1,558	0.13%
2021/07/05	0	0.00	1	92.90	92.00	-1	1,579	-0.06%
2021/07/01	1	89.70	0	0.00	87.80	1	1,706	0.06%
2021/06/29	1	90.50	1	91.50	89.60	0	1,854	0.00%
2021/06/28	6	88.48	0.1	89.40	90.90	6	1,934	0.31%
2021/06/25	0	80.00	1	87.80	87.80	-1	1,971	-0.05%
2021/06/24	0	79.10	0	0.00	79.90	0	1,974	0.00%
2021/06/23	0	0.00	1	78.40	77.80	-1	2,016	-0.05%
2021/06/16	1	76.60	0	0.00	75.50	1	2,712	0.04%
2021/06/15	0	0.00	1	78.30	79.00	-1	2,767	-0.04%
2021/06/01	1	76.60	2	78.50	76.50	-1	2,916	-0.03%
2021/05/28	2	74.80	0	0.00	74.60	2	2,899	0.07%
2021/05/27	0	0.00	2	75.10	74.50	-2	2,904	-0.07%
2021/05/25	1	73.40	0	0.00	73.20	1	2,917	0.03%
2021/05/24	0	0.00	1	74.00	76.00	-1	2,911	-0.03%
2021/05/21	0	0.00	6	71.10	71.90	-6	2,935	-0.20%
2021/05/18	0	0.00	1	65.70	69.30	-1	3,125	-0.03%
2021/05/12	0	0.00	1	66.50	70.00	-1	3,182	-0.03%
2021/05/03	0	0.00	1	81.00	79.70	-1	3,051	-0.03%
2021/04/26	0	0.00	1	87.20	87.10	-1	2,977	-0.03%
2021/04/23	0	0.00	1	85.70	86.20	-1	2,953	-0.03%
2021/04/22	1	86.50	0	0.00	84.10	1	2,935	0.03%
2021/04/21	2	89.70	0	0.00	89.50	2	2,892	0.07%
2021/04/16	0	0.00	2	90.00	89.40	-2	2,749	-0.07%
2021/04/15	2	82.70	2	84.00	86.40	0	2,688	0.00%
2021/04/14	2	81.60	2	82.20	83.00	0	2,660	0.00%
2021/04/12	2	87.75	2	89.95	85.50	0	2,574	0.00%
2021/04/09	3	89.00	0	0.00	87.70	3	2,535	0.12%
2021/04/08	2	91.40	0	0.00	90.10	2	2,495	0.08%
2021/04/07	0	0.00	3	90.73	92.60	-3	2,394	-0.13%
2021/04/06	2	90.25	11	90.78	86.70	-9	2,328	-0.39%
2021/04/01	12	94.53	10	91.02	89.60	2	2,270	0.09%
2021/03/31	16	85.70	16	87.04	87.30	0	2,131	0.00%
2021/03/30	13	83.68	2	83.21	84.00	11	1,987	0.55%
2021/03/29	8	79.89	19	79.62	80.00	-11	1,842	-0.60%
2021/03/26	2	79.05	1	79.80	79.80	1	1,793	0.06%
2021/03/25	3	78.93	0	0.00	77.30	3	1,737	0.17%
2021/03/24	0	0.00	4	83.25	81.40	-4	1,664	-0.24%
2021/03/23	5	82.78	35.5	86.36	82.70	-30.5	1,556	-1.96%
2021/03/22	20	89.15	3	90.77	91.70	17	1,235	1.38%
2021/03/19	22	81.05	6	81.97	83.40	16	1,158	1.38%
2021/03/18	4	71.65	3	72.70	75.90	1	1,032	0.10%
2021/03/16	1	68.20	2	69.05	68.20	-1	949	-0.11%
2021/03/12	1	65.50	0	0.00	65.50	1	888	0.11%
2021/03/10	1	65.90	1	66.30	65.70	0	870	0.00%
2021/03/05	1	63.70	1	65.50	62.50	0	836	0.00%
2021/03/02	1	63.60	0	0.00	63.20	1	821	0.12%
2021/02/25	3	66.97	0	0.00	65.20	3	802	0.37%
2021/02/23	1	67.60	0	0.00	68.00	1	768	0.13%
2021/02/22	0.5	67.00	24	67.70	70.90	-23.5	731	-3.21%
2021/02/19	20	65.00	4	63.60	65.70	16	630	2.54%
2021/02/18	0	0.00	1	56.80	59.80	-1	565	-0.18%
2021/02/17	2	55.50	0	0.00	55.00	2	542	0.37%
2021/02/05	1	58.10	1	59.40	57.50	0	597	0.00%
2021/02/04	1	58.20	0	0.00	59.10	1	606	0.17%
2021/02/03	0	0.00	2	59.60	59.60	-2	567	-0.35%
2021/01/29	0	0.00	1	57.20	54.40	-1	504	-0.20%
2021/01/27	1	53.50	0	0.00	54.00	1	484	0.21%
2021/01/08	1	57.80	0	0.00	58.20	1	462	0.22%
2021/01/06	0	0.00	5	59.90	58.70	-5	456	-1.09%
2021/01/04	5	60.80	2	61.90	61.30	3	449	0.67%
2020/12/29	0	0.00	2	61.70	61.00	-2	437	-0.46%
2020/12/21	2	58.60	0	0.00	58.60	2	405	0.49%
2020/12/18	0	0.00	1	60.80	60.00	-1	403	-0.25%
2020/12/17	1	58.50	1	59.90	58.50	0	394	0.00%
2020/12/11	1	57.70	0	0.00	57.50	1	384	0.26%
2020/12/09	0	0.00	1	60.80	60.60	-1	379	-0.26%
2020/12/08	1	59.00	0	0.00	59.00	1	367	0.27%
2020/12/04	1	60.20	0	0.00	59.60	1	365	0.27%
2020/12/03	0	0.00	1	62.00	60.30	-1	360	-0.28%
2020/12/02	3	60.97	0	0.00	61.10	3	356	0.84%
2020/11/30	1	59.90	0	0.00	59.70	1	353	0.28%
2020/11/27	1	61.00	1	62.00	61.00	0	349	0.00%
2020/10/14	0	0.00	1	54.60	54.60	-1	299	-0.33%
2020/09/28	0	0.00	1	55.20	55.10	-1	424	-0.24%
2020/08/18	1	59.50	0	0.00	59.50	1	820	0.12%
2020/08/05	0	0.00	1	63.60	63.80	-1	840	-0.12%
2020/08/04	1	63.00	0	0.00	63.10	1	842	0.12%
2020/07/29	1	61.40	1	62.70	61.40	0	941	0.00%
2020/07/28	1	60.20	0	0.00	60.20	1	940	0.11%
2020/07/16	1	66.60	0	0.00	66.60	1	961	0.10%
2020/07/10	1	69.10	0	0.00	67.60	1	1,040	0.10%
2020/07/01	0	0.00	1	68.30	67.80	-1	952	-0.10%
2020/06/19	1	67.90	1	66.60	66.10	0	885	0.00%
2020/06/17	32	67.86	32	66.44	65.10	0	861	0.00%
2020/06/16	0	0.00	1	64.70	63.50	-1	805	-0.12%
2020/06/12	0	0.00	1	60.70	61.10	-1	811	-0.12%
2020/06/10	0	0.00	1	65.50	64.40	-1	852	-0.12%
2020/06/02	0	0.00	1	62.80	61.50	-1	837	-0.12%
2020/05/22	1	60.60	0	0.00	59.30	1	820	0.12%
2020/05/11	1	62.00	0	0.00	62.60	1	869	0.11%
2020/05/07	2	63.75	0	0.00	64.10	2	854	0.23%
2020/04/30	0	0.00	1	60.00	59.80	-1	786	-0.13%
2020/04/21	0	0.00	2	57.10	55.40	-2	775	-0.26%
2020/04/15	1	57.60	1	56.80	58.70	0	743	0.00%
2020/04/14	0	0.00	1	55.50	55.50	-1	696	-0.14%
2020/04/13	0	0.00	2	50.60	50.50	-2	690	-0.29%
2020/04/06	0	0.00	1	50.20	50.20	-1	751	-0.13%
2020/03/16	1	51.50	0	0.00	50.50	1	1,110	0.09%
2020/03/12	2	62.45	0	0.00	61.60	2	1,077	0.19%
2020/03/09	1	72.30	1	73.90	70.00	0	1,064	0.00%
2020/03/06	1	74.10	1	74.70	74.20	0	1,057	0.00%
2020/02/25	1	73.90	0	0.00	74.40	1	1,041	0.10%
2020/02/19	0	0.00	1	74.80	74.80	-1	1,024	-0.10%
2020/02/17	1	71.90	0	0.00	72.30	1	1,014	0.10%
2020/01/14	0	0.00	4	78.50	78.80	-4	1,074	-0.37%
2020/01/13	4	78.70	0	0.00	78.70	4	1,075	0.37%
2020/01/06	1	80.80	0	0.00	79.90	1	1,110	0.09%
2019/12/31	1	84.60	0	0.00	83.60	1	1,088	0.09%
2019/12/30	1	86.60	1	85.20	85.00	0	1,083	0.00%
2019/12/27	2	86.40	5	89.40	85.40	-3	1,050	-0.29%
2019/12/26	4	84.03	3	84.90	85.90	1	939	0.11%
2019/12/23	0	0.00	1	82.50	81.30	-1	864	-0.12%
2019/12/20	1	81.40	0	0.00	81.20	1	851	0.12%
2019/12/19	2	80.80	0	0.00	80.70	2	855	0.23%
2019/12/17	0	0.00	1	81.60	81.60	-1	871	-0.11%
2019/12/13	1	81.40	0	0.00	81.00	1	841	0.12%
2019/12/12	21	83.42	24	83.12	81.10	-3	820	-0.37%
2019/12/09	2	80.55	0	0.00	79.50	2	755	0.26%
2019/12/06	1	79.60	10	80.60	79.50	-9	761	-1.18%
2019/12/05	10	82.00	0	0.00	80.60	10	763	1.31%
2019/12/04	1	78.50	1	77.90	78.50	0	763	0.00%
2019/11/26	1	78.50	0	0.00	78.20	1	864	0.12%
2019/11/25	0	0.00	2	78.10	78.10	-2	878	-0.23%
2019/11/21	0	0.00	1	76.20	78.00	-1	890	-0.11%
2019/11/15	0	0.00	1	75.30	75.50	-1	931	-0.11%
2019/11/14	1	74.60	1	74.00	74.60	0	949	0.00%
2019/11/13	1	74.80	1	74.60	74.80	0	960	0.00%
2019/11/12	2	75.40	0	0.00	75.00	2	969	0.21%
2019/11/11	1	74.40	0	0.00	74.50	1	970	0.10%
2019/11/07	1	78.90	1	79.00	79.20	0	980	0.00%
2019/11/06	0	0.00	6	80.50	80.00	-6	1,003	-0.60%
2019/11/05	4	82.00	0	0.00	81.20	4	1,018	0.39%
2019/11/04	2	81.30	0	0.00	81.20	2	1,032	0.19%
2019/10/29	1	80.50	0	0.00	80.40	1	1,074	0.09%
2019/10/18	0	0.00	2	83.30	82.20	-2	1,230	-0.16%
2019/10/09	2	79.00	0	0.00	79.50	2	1,340	0.15%
2019/10/04	0	0.00	1	81.50	80.60	-1	1,437	-0.07%
2019/09/26	3	83.23	1	84.00	82.40	2	1,729	0.12%
2019/09/20	0	0.00	1	84.90	84.70	-1	1,827	-0.05%
2019/09/19	1	86.60	0	0.00	86.00	1	1,826	0.05%
2019/09/18	0	0.00	1	85.90	86.50	-1	1,834	-0.05%
2019/09/17	2	85.55	2	86.70	85.60	0	1,841	0.00%
2019/09/11	2	85.20	2	84.85	85.30	0	1,964	0.00%
2019/09/10	1	84.80	0	0.00	83.90	1	1,977	0.05%
2019/09/06	0	0.00	1	87.20	87.00	-1	2,000	-0.05%
2019/08/30	0	0.00	1	84.60	84.60	-1	2,210	-0.05%
2019/08/29	1	83.80	0	0.00	83.60	1	2,241	0.04%
2019/08/28	0	0.00	4	85.30	85.10	-4	2,308	-0.17%
2019/08/27	1	82.90	1	83.20	83.20	0	2,330	0.00%
2019/08/23	0	0.00	1	84.50	84.40	-1	2,510	-0.04%
2019/08/16	0	0.00	2	82.60	82.60	-2	2,582	-0.08%
2019/08/15	1	82.00	0	0.00	82.00	1	2,606	0.04%
2019/08/13	2	80.10	1	80.70	81.00	1	2,662	0.04%
2019/08/06	4	82.30	0	0.00	83.40	4	2,789	0.14%
2019/08/05	1	82.00	0	0.00	81.20	1	2,828	0.04%
2019/07/22	1	94.10	1	94.80	94.10	0	3,343	0.00%
2019/07/18	1	97.40	0	0.00	95.00	1	3,484	0.03%
2019/07/17	4	99.10	0	0.00	99.10	4	3,520	0.11%
2019/07/16	1	100.00	5	101.60	102.50	-4	3,537	-0.11%
2019/07/12	1	98.80	0	0.00	99.90	1	3,658	0.03%
2019/07/11	2	101.50	2	101.00	98.00	0	3,746	0.00%
2019/07/10	0	0.00	1	98.60	98.00	-1	3,848	-0.03%
2019/07/09	1	99.00	1	97.60	98.10	0	3,900	0.00%
2019/07/08	8	99.58	7	98.47	98.20	1	3,971	0.03%
2019/07/05	2	102.75	2	99.70	100.00	0	4,079	0.00%
2019/07/04	2	101.00	4	101.25	101.00	-2	4,273	-0.05%
2019/07/03	3	101.50	2	101.50	101.00	1	4,250	0.02%
2019/07/01	4	95.30	0	0.00	94.50	4	4,230	0.09%
2019/06/25	0	0.00	1	94.00	91.70	-1	4,955	-0.02%
2019/06/19	1	93.00	1	93.40	93.70	0	5,531	0.00%
2019/06/13	3	94.80	6	93.88	93.00	-3	6,533	-0.05%
2019/06/11	0	0.00	13	90.80	91.50	-13	7,475	-0.17%
2019/06/10	1	91.80	0	0.00	92.00	1	7,718	0.01%
2019/05/31	42	90.73	31	90.81	90.20	11	7,800	0.14%
2019/05/23	2	86.45	0	0.00	87.10	2	8,178	0.02%
2019/05/22	3	89.20	0	0.00	88.10	3	8,372	0.04%
2019/05/21	0	0.00	2	90.60	90.50	-2	8,408	-0.02%
2019/05/20	2	85.50	0	0.00	87.80	2	8,474	0.02%
2019/05/17	0	0.00	1	90.00	87.00	-1	8,505	-0.01%
2019/05/09	2	94.75	0	0.00	92.00	2	8,369	0.02%
2019/05/08	10	100.50	10	101.00	100.50	0	8,294	0.00%
2019/05/07	0	0.00	1	103.00	100.50	-1	8,328	-0.01%
2019/05/06	4	103.00	1	101.00	101.00	3	8,296	0.04%
2019/05/03	1	105.00	2	105.50	106.00	-1	8,246	-0.01%
2019/05/02	0	0.00	1	97.20	96.60	-1	8,138	-0.01%
2019/04/30	1	96.50	0	0.00	98.20	1	8,173	0.01%
2019/04/29	3	99.40	1	101.50	96.10	2	8,280	0.02%
2019/04/26	3	100.83	1	101.00	100.50	2	8,370	0.02%
2019/04/25	2	100.90	1	102.00	102.00	1	8,373	0.01%
2019/04/24	1	103.50	0	0.00	102.00	1	8,327	0.01%
2019/04/23	1	100.00	0	0.00	99.70	1	8,246	0.01%
2019/04/22	2	102.00	0	0.00	103.00	2	8,220	0.02%
2019/04/19	0	0.00	3	101.50	100.50	-3	8,219	-0.04%
2019/04/18	2	102.75	1	104.50	103.00	1	8,186	0.01%
2019/04/17	2	106.25	0	0.00	107.00	2	8,114	0.02%
2019/04/16	1	105.50	1	114.00	106.00	0	7,996	0.00%
2019/04/12	12	114.92	12	116.29	112.50	0	7,814	0.00%
2019/04/11	2	116.00	6	118.75	115.00	-4	7,750	-0.05%
2019/04/10	15	120.83	14	119.64	116.00	1	7,629	0.01%
2019/04/08	7	115.86	6	114.25	112.00	1	7,367	0.01%
2019/04/03	5	114.00	2	112.00	112.00	3	7,261	0.04%
2019/04/02	0	0.00	2.1	113.26	113.00	-2.1	7,189	-0.03%
2019/04/01	62	119.06	68	118.45	113.00	-6	7,057	-0.09%
2019/03/29	12	113.42	1	110.00	113.50	11	6,663	0.17%
2019/03/28	8	112.13	8	111.50	109.00	0	6,621	0.00%
2019/03/27	20	112.00	20	110.00	110.00	0	6,447	0.00%
2019/03/26	0	0.00	1	112.50	111.50	-1	6,348	-0.02%
2019/03/25	6	107.50	4	107.63	111.00	2	6,205	0.03%
2019/03/22	4	109.88	4	111.38	106.50	0	6,051	0.00%
2019/03/21	2	110.00	3	111.00	110.00	-1	5,912	-0.02%
2019/03/20	12	114.25	13	112.54	108.00	-1	5,735	-0.02%
2019/03/19	2.1	106.80	3	108.00	109.00	-1	5,403	-0.02%
2019/03/18	6	110.42	9	109.94	111.50	-3	5,199	-0.06%
2019/03/15	15	108.50	389	107.87	112.00	-374	4,965	-7.53%	大賣/鉅額交易
2019/03/14	358	103.93	31	100.85	104.00	327	4,423	7.39%	大買/鉅額交易
2019/03/13	52	92.40	18	92.45	94.80	34	3,957	0.86%
2019/03/12	81	85.35	65	86.16	86.20	16	3,691	0.43%
2019/03/08	0	0.00	1	79.60	81.20	-1	3,698	-0.03%
2019/03/07	2	84.40	1	83.20	80.70	1	3,754	0.03%
2019/03/06	1	83.60	8	83.91	83.80	-7	3,867	-0.18%
2019/03/05	25	87.07	22	86.79	84.00	3	3,883	0.08%
2019/03/04	5	84.06	0	0.00	83.00	5	3,747	0.13%
2019/02/27	0	0.00	2	83.30	83.80	-2	3,749	-0.05%
2019/02/26	4	86.98	5	87.20	84.60	-1	3,799	-0.03%
2019/02/25	12	88.42	5	86.90	87.80	7	3,946	0.18%
2019/02/22	8	87.63	46.1	88.35	87.10	-38.1	3,894	-0.98%
2019/02/21	59	86.75	23	87.20	88.60	36	3,674	0.98%
2019/02/20	0	0.00	1	81.70	80.60	-1	3,469	-0.03%
2019/02/19	1	81.30	0	0.00	80.60	1	3,443	0.03%
2019/02/18	1	79.00	1	80.50	78.50	0	3,378	0.00%
2019/02/13	45	79.28	40	79.81	78.60	5	3,387	0.15%
2019/01/30	0	0.00	4	76.30	76.10	-4	3,611	-0.11%
2019/01/28	1	77.90	0	0.00	76.90	1	3,823	0.03%
2019/01/25	3	81.70	0	0.00	81.00	3	3,895	0.08%
2019/01/24	1	83.20	1	82.00	80.80	0	3,963	0.00%
2019/01/23	0.1	83.40	1	82.30	82.80	-0.9	4,024	-0.02%
2019/01/22	1	82.90	1	82.40	82.00	0	4,070	0.00%
2019/01/18	3	78.37	2	81.30	79.10	1	4,078	0.02%
2018/12/18	0	0.00	2	79.05	76.70	-2	5,319	-0.04%
2018/12/14	3	77.90	2	77.35	78.10	1	5,397	0.02%
2018/12/13	1	78.00	0	0.00	76.40	1	5,375	0.02%
2018/12/10	1	69.00	1	69.90	70.20	0	5,668	0.00%
2018/12/06	1	72.00	151	73.57	72.30	-150	5,939	-2.53%	大賣/鉅額交易
2018/12/05	90	79.46	0	0.00	79.60	90	6,149	1.46%
2018/12/04	3	82.60	34	84.70	82.40	-31	6,228	-0.50%
2018/12/03	209	84.37	143	84.50	85.00	66	6,234	1.06%	大買/大賣/
2018/11/30	25	78.10	0	0.00	78.50	25	6,178	0.40%
2018/11/29	268	79.93	268	79.07	76.10	0	6,282	0.00%	大買/大賣/
2018/11/28	428	76.54	496	76.65	76.00	-68	6,234	-1.09%	大買/大賣/
2018/11/26	1	73.50	1	73.70	74.00	0	6,356	0.00%
2018/11/23	1	76.00	1	77.50	73.30	0	6,442	0.00%
2018/11/22	18	75.18	0	0.00	77.20	18	6,430	0.28%
2018/11/21	50	73.48	0	0.00	73.50	50	6,318	0.79%
2018/11/08	0	0.00	1	78.40	72.80	-1	7,161	-0.01%
2018/11/06	3	73.60	6	73.25	69.60	-3	7,287	-0.04%
2018/11/02	4	74.55	0	0.00	72.00	4	7,499	0.05%
2018/11/01	40	68.78	0	0.00	69.50	40	7,554	0.53%
2018/10/29	0	0.00	40	63.33	63.50	-40	7,837	-0.51%
2018/10/25	2	71.90	2	71.40	67.90	0	8,531	0.00%
2018/10/17	1	71.50	1	71.20	71.40	0	9,518	0.00%
2018/10/03	0	0.00	50	83.74	80.60	-50	10,476	-0.48%
2018/10/02	1	91.00	11	89.13	87.80	-10	10,553	-0.09%
2018/09/28	75	92.13	25	92.36	89.80	50	10,706	0.47%
2018/09/27	0	0.00	1	88.80	87.70	-1	10,688	-0.01%
2018/09/26	1	88.50	0	0.00	87.00	1	10,763	0.01%
2018/09/17	0	0.00	1	88.80	87.70	-1	11,068	-0.01%
2018/09/14	11	89.02	0	0.00	88.40	11	11,037	0.10%
2018/09/13	0	0.00	1	83.20	82.50	-1	10,923	-0.01%
2018/09/12	6	89.22	0	0.00	88.90	6	10,862	0.06%
2018/09/11	2	92.90	97	91.12	89.10	-95	10,730	-0.89%
2018/09/10	10	102.00	50	100.50	99.00	-40	10,501	-0.38%
2018/09/07	8	103.50	0	0.00	103.50	8	10,436	0.08%
2018/09/06	1	103.50	4	104.75	107.00	-3	10,422	-0.03%
2018/09/04	1	112.50	6	109.42	110.00	-5	10,441	-0.05%
2018/08/31	15	112.83	10	110.50	113.50	5	10,709	0.05%
2018/08/30	0	0.00	1	118.50	119.00	-1	10,743	-0.01%
2018/08/29	5	116.00	0	0.00	120.00	5	10,788	0.05%
2018/08/28	4	117.88	3	117.00	115.00	1	10,951	0.01%
2018/08/24	5	110.50	6	112.00	113.00	-1	11,033	-0.01%
2018/08/23	1	118.00	0	0.00	114.50	1	11,185	0.01%
2018/08/21	2	117.25	177	117.00	114.50	-175	11,317	-1.55%	大賣/鉅額交易
2018/08/20	6	108.92	7	106.21	115.50	-1	11,226	-0.01%
2018/08/17	1	105.00	0	0.00	105.00	1	11,376	0.01%
2018/08/16	1	111.00	1	106.00	110.50	0	11,402	0.00%
2018/08/15	80	106.51	0	0.00	109.00	80	11,320	0.71%
2018/08/14	18	111.69	2	107.50	111.50	16	11,342	0.14%
2018/08/13	152	119.39	27	121.09	113.50	125	11,345	1.10%	大買/鉅額交易
2018/08/10	176	131.95	166	133.27	126.00	10	11,420	0.09%	大買/大賣/
2018/08/09	10	124.50	7	127.50	129.00	3	11,345	0.03%
2018/08/08	4	126.63	4	128.50	126.00	0	11,396	0.00%
2018/08/07	2	124.00	1	126.50	125.00	1	11,266	0.01%
2018/08/06	3	118.00	3	126.50	128.00	0	11,337	0.00%
2018/08/03	14	128.82	2	129.50	122.50	12	11,207	0.11%
2018/08/02	159	121.64	163	123.04	127.00	-4	10,984	-0.04%	大買/大賣/
2018/08/01	72	140.83	62	137.00	123.00	10	10,537	0.09%
2018/07/31	63	132.64	8	128.31	136.50	55	10,083	0.55%
2018/07/30	20	127.48	21	126.14	124.50	-1	9,853	-0.01%
2018/07/27	13	135.19	76	132.74	131.50	-63	9,674	-0.65%
2018/07/26	1	134.00	420	135.60	131.00	-419	9,492	-4.41%	大賣/鉅額交易
2018/07/25	672	135.44	442	134.93	134.50	230	9,336	2.46%	大買/大賣/鉅額交易
2018/07/24	3	132.17	4	133.25	132.00	-1	9,032	-0.01%
2018/07/23	609	130.25	439	129.55	133.00	170	8,691	1.96%	大買/大賣/鉅額交易
2018/07/20	79	117.22	31	119.26	121.00	48	8,312	0.58%
2018/07/19	20	105.25	0	0.00	110.00	20	8,035	0.25%
2018/07/17	0	0.00	1	105.50	104.00	-1	7,919	-0.01%
2018/07/16	0	0.00	1	111.50	105.50	-1	7,930	-0.01%
2018/07/13	0	0.00	4	112.88	111.00	-4	7,854	-0.05%
2018/07/12	3	113.50	1	113.00	112.50	2	7,801	0.03%
2018/07/11	7	112.36	23	109.17	110.50	-16	7,706	-0.21%
2018/07/10	24	110.23	9	109.78	110.50	15	7,546	0.20%
2018/07/09	4	103.50	4	99.40	100.50	0	7,448	0.00%
2018/07/06	2	102.50	2	99.30	102.50	0	7,620	0.00%
2018/07/05	0	0.00	2	106.00	97.00	-2	7,452	-0.03%
2018/07/04	4	100.25	2	101.00	102.50	2	7,272	0.03%
2018/07/03	1	102.50	7	111.29	101.50	-6	7,102	-0.08%
2018/07/02	17	111.65	10	111.95	112.50	7	6,998	0.10%
2018/06/29	2	108.25	1	108.00	108.50	1	6,864	0.01%
2018/06/28	4	108.63	94	120.56	107.50	-90	6,672	-1.35%
2018/06/27	3	123.17	380	122.79	119.00	-377	6,470	-5.83%	大賣/鉅額交易
2018/06/26	169	123.47	1	122.00	124.00	168	6,504	2.58%	大買/鉅額交易
2018/06/25	203	118.59	56	121.34	120.00	147	6,484	2.27%	大買/鉅額交易
2018/06/22	80	128.58	87	126.26	121.50	-7	6,450	-0.11%
2018/06/21	125	134.34	5	149.00	134.50	120	6,383	1.88%	大買/鉅額交易
2018/06/20	43	137.58	35	138.43	142.00	8	6,308	0.13%
2018/06/19	81	139.02	73	144.94	143.00	8	6,265	0.13%
2018/06/15	1	144.50	3	144.50	144.50	-2	6,276	-0.03%
2018/06/14	5	156.00	3	160.67	160.50	2	6,241	0.03%
2018/06/13	27	162.96	5	169.00	159.00	22	6,194	0.36%
2018/06/12	11	166.09	2	162.75	168.00	9	6,126	0.15%
2018/06/11	9	152.89	29	150.88	153.00	-20	5,982	-0.33%
2018/06/08	23	147.22	17	149.26	152.50	6	5,828	0.10%
2018/06/07	5	137.60	4	135.88	141.00	1	5,542	0.02%
2018/06/06	16	132.59	3	128.83	134.50	13	5,367	0.24%
2018/06/05	11	126.86	15	126.33	123.50	-4	5,239	-0.08%
2018/06/04	6	123.00	6	122.50	125.00	0	5,009	0.00%
2018/06/01	3	116.00	1	115.00	114.00	2	4,878	0.04%
2018/05/31	5	121.20	6	120.67	115.00	-1	4,758	-0.02%
2018/05/30	5	112.30	5	112.60	115.50	0	4,525	0.00%
2018/05/29	7	107.79	6	109.25	105.00	1	4,326	0.02%
2018/05/28	1	106.50	1	105.50	108.50	0	4,203	0.00%
2018/05/25	6	102.50	11	102.36	102.00	-5	4,126	-0.12%
2018/05/24	10	98.10	7	91.51	98.10	3	3,815	0.08%
2018/05/22	0	0.00	1	92.00	90.90	-1	3,664	-0.03%
2018/05/21	2	89.35	15	89.02	89.50	-13	3,557	-0.37%
2018/05/18	14	86.03	5	83.82	86.50	9	3,371	0.27%
2018/05/17	8	79.13	11	80.85	78.70	-3	3,142	-0.10%
2018/05/16	5	73.74	5	74.56	76.50	0	2,915	0.00%
2018/05/14	6	70.35	9	69.96	71.00	-3	2,777	-0.11%
2018/05/04	0	0.00	1	58.10	57.90	-1	2,984	-0.03%
2018/04/20	0	0.00	3	67.93	65.50	-3	3,379	-0.09%
2018/04/17	2	67.30	1	68.50	65.20	1	3,240	0.03%
2018/04/13	3	68.23	2	68.60	68.80	1	3,051	0.03%
2018/04/12	9	69.74	12	69.84	67.60	-3	2,929	-0.10%
2018/04/11	0	0.00	4	67.30	67.30	-4	2,688	-0.15%
2018/04/10	0	0.00	1	61.60	61.20	-1	2,661	-0.04%
2018/03/30	0	0.00	2	60.50	60.60	-2	2,650	-0.08%
2018/03/29	1	62.00	1	64.70	61.40	0	2,640	0.00%
2018/03/28	1	63.00	2	62.35	62.60	-1	2,574	-0.04%
2018/03/22	1	62.70	0	0.00	61.20	1	2,518	0.04%
2018/03/21	1	63.80	2	62.55	62.30	-1	2,510	-0.04%
2018/03/20	1	60.20	0	0.00	60.10	1	2,465	0.04%
2018/03/15	0	0.00	2	62.80	62.10	-2	2,538	-0.08%
2018/03/13	4	62.43	5	61.64	61.40	-1	2,564	-0.04%
2018/03/09	0	0.00	1	62.10	60.80	-1	2,616	-0.04%
2018/03/08	1	59.90	0	0.00	59.60	1	2,596	0.04%
2018/03/01	2	63.55	2	63.50	63.10	0	2,609	0.00%
2018/02/27	7	64.74	2	64.80	63.90	5	2,604	0.19%
2018/02/21	2	57.10	3	59.03	60.00	-1	2,648	-0.04%
2018/02/09	1	51.60	0	0.00	57.00	1	2,874	0.03%
2018/02/07	5	59.32	5	59.30	58.90	0	2,849	0.00%
2018/02/06	1	59.10	1	58.80	56.20	0	2,850	0.00%
2018/02/02	2	63.90	0	0.00	63.90	2	2,885	0.07%
2018/02/01	2	66.95	6	67.13	65.20	-4	2,905	-0.14%
2018/01/29	7	65.19	1	66.90	65.00	6	2,815	0.21%
2018/01/26	1	63.30	1	63.10	63.00	0	2,670	0.00%
2018/01/25	1	60.20	4	62.18	62.50	-3	2,600	-0.12%
2018/01/22	0	0.00	3	54.00	55.70	-3	2,337	-0.13%
2018/01/10	3	49.70	0	0.00	49.75	3	2,540	0.12%
2018/01/08	1	51.30	0	0.00	50.60	1	2,661	0.04%