揚明光 (3504)-康和-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
55.3
漲跌
▼0.2
漲幅
-0.36%
成交量
270張
產業
上市光電類股▲1.03%
377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－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/04/30	0	0.00	1	55.50	55.20	-1	1,075	-0.09%
2024/04/19	1	54.80	1	54.00	53.90	0	1,246	0.00%
2024/04/10	0	0.00	12	59.06	58.30	-12	1,279	-0.94%
2024/04/09	1	58.70	0	0.00	58.00	1	1,285	0.08%
2024/03/29	1	59.40	0	0.00	59.30	1	1,418	0.07%
2024/03/22	0	0.00	1	60.70	60.80	-1	1,419	-0.07%
2024/03/20	1	61.70	0	0.00	61.00	1	1,437	0.07%
2024/03/08	5	60.80	0	0.00	60.80	5	1,524	0.33%
2024/03/04	1	65.60	0	0.00	65.60	1	1,514	0.07%
2024/02/29	1	65.50	2	66.00	65.90	-1	1,518	-0.07%
2024/02/27	1	65.10	1	64.60	64.90	0	1,520	0.00%
2024/02/26	9	65.28	2	65.40	65.20	7	1,537	0.46%
2024/02/23	2	70.25	1	70.80	69.60	1	1,528	0.07%
2024/02/19	0	0.00	6	74.80	74.00	-6	1,602	-0.37%
2024/02/16	6	68.97	2	69.90	70.80	4	1,502	0.27%
2024/02/02	0	0.00	3	70.77	71.90	-3	1,443	-0.21%
2024/02/01	1	69.70	0	0.00	68.70	1	1,398	0.07%
2024/01/30	0	0.00	9	69.50	69.30	-9	1,377	-0.65%
2024/01/25	2	70.20	0	0.00	69.90	2	1,325	0.15%
2024/01/24	1	74.10	1	74.50	71.90	0	1,281	0.00%
2024/01/23	0.2	72.00	1	69.60	70.80	-0.8	1,095	-0.07%
2024/01/22	1	69.30	1	69.40	70.00	0	1,006	0.00%
2024/01/19	0	0.00	2	66.45	66.70	-2	945	-0.21%
2024/01/18	0	0.00	1	64.40	64.10	-1	932	-0.11%
2024/01/17	1	64.70	0	0.00	64.70	1	934	0.11%
2024/01/16	0	0.00	1	65.80	65.50	-1	933	-0.11%
2024/01/12	1	66.20	1	66.60	66.10	0	930	0.00%
2024/01/09	1	65.80	0	0.00	64.70	1	923	0.11%
2024/01/05	0	0.00	6	67.22	66.90	-6	903	-0.66%
2024/01/04	3	66.43	13	68.42	66.50	-10	897	-1.11%
2024/01/03	6	66.82	0	0.00	66.90	6	886	0.68%
2024/01/02	13	70.46	5	70.08	68.70	8	869	0.92%
2023/12/28	1	67.10	0	0.00	67.30	1	780	0.13%
2023/12/27	3	68.17	0	0.00	68.20	3	772	0.39%
2023/12/26	0	0.00	6	67.98	68.60	-6	740	-0.81%
2023/12/20	0	0.00	1	64.30	63.80	-1	709	-0.14%
2023/12/19	2	63.05	0	0.00	63.40	2	713	0.28%
2023/12/18	2	63.45	2	63.90	64.00	0	712	0.00%
2023/12/15	3	65.60	1	66.00	65.00	2	704	0.28%
2023/12/14	3	67.53	12	67.85	66.90	-9	690	-1.30%
2023/12/13	2	67.56	6	67.77	66.70	-4	650	-0.61%
2023/12/12	2	65.90	1	67.20	65.20	1	609	0.16%
2023/12/11	1	65.10	4	65.30	64.90	-3	592	-0.51%
2023/12/07	1	65.10	0	0.00	65.10	1	594	0.17%
2023/12/06	1	66.30	2	66.70	65.80	-1	594	-0.17%
2023/12/05	1	66.00	20	65.63	65.10	-19	589	-3.22%
2023/12/04	11	66.20	5	66.50	66.20	6	588	1.02%
2023/12/01	1	66.90	0	0.00	67.00	1	594	0.17%
2023/11/29	9	67.50	7	68.59	67.20	2	615	0.32%
2023/11/27	1	66.80	0	0.00	66.00	1	607	0.16%
2023/11/24	3	67.87	1	68.80	67.60	2	603	0.33%
2023/11/22	2	69.10	2	69.05	68.80	0	570	0.00%
2023/11/21	8	69.05	10	69.67	68.70	-2	526	-0.38%
2023/11/20	1	66.70	0	0.00	68.40	1	416	0.24%
2023/11/17	0	0.00	1	62.00	62.20	-1	381	-0.26%
2023/11/16	0	0.00	1	60.50	61.20	-1	378	-0.26%
2023/11/15	0	0.00	1	59.90	60.00	-1	375	-0.27%
2023/11/14	1	58.80	0	0.00	59.00	1	378	0.26%
2023/11/10	1	57.60	0	0.00	57.60	1	381	0.26%
2023/11/07	0	0.00	1	59.20	59.70	-1	397	-0.25%
2023/11/06	1	58.90	0	0.00	59.00	1	406	0.25%
2023/10/20	0	0.00	3	57.40	57.20	-3	445	-0.67%
2023/10/18	0	0.00	2	59.00	59.10	-2	467	-0.43%
2023/09/18	0	0.00	1	65.00	64.70	-1	727	-0.14%
2023/09/13	0	0.00	1	64.70	64.10	-1	733	-0.14%
2023/09/11	1	63.40	0	0.00	62.60	1	751	0.13%
2023/09/08	0	0.00	5	64.64	64.00	-5	757	-0.66%
2023/09/06	1	65.60	0	0.00	65.80	1	772	0.13%
2023/09/05	0	0.00	1	67.40	66.70	-1	781	-0.13%
2023/09/04	5	62.44	0	0.00	62.60	5	763	0.65%
2023/09/01	3	63.80	0	0.00	63.50	3	773	0.39%
2023/08/31	0	0.00	1	62.80	63.00	-1	836	-0.12%
2023/08/29	3	61.00	0	0.00	61.10	3	933	0.32%
2023/08/28	1	60.20	0	0.00	60.40	1	1,008	0.10%
2023/08/15	2	63.70	0	0.00	63.80	2	1,086	0.18%
2023/07/31	1	67.30	0	0.00	67.70	1	1,139	0.09%
2023/07/25	2	70.20	1	70.60	70.90	1	1,119	0.09%
2023/07/21	1	73.10	1	73.10	73.20	0	1,117	0.00%
2023/07/19	1	75.30	1	75.90	75.20	0	1,132	0.00%
2023/07/18	1	74.80	2	76.10	75.10	-1	1,135	-0.09%
2023/07/17	1	74.60	1	75.40	74.50	0	1,133	0.00%
2023/07/14	1	74.90	1	74.70	74.60	0	1,149	0.00%
2023/07/13	1	75.60	1	75.80	74.70	0	1,154	0.00%
2023/07/11	3	77.90	3	77.27	77.30	0	1,173	0.00%
2023/07/10	4	81.00	2	79.35	78.10	2	1,163	0.17%
2023/07/07	1	78.20	3	78.37	78.00	-2	1,101	-0.18%
2023/07/06	2	81.00	2	80.20	79.20	0	1,093	0.00%
2023/07/05	4	80.10	4	79.95	79.10	0	1,084	0.00%
2023/06/30	1	77.50	0	0.00	77.60	1	1,061	0.09%
2023/06/27	1	77.30	1	77.00	77.20	0	1,112	0.00%
2023/06/26	0	0.00	3	77.40	78.20	-3	1,106	-0.27%
2023/06/21	1	77.10	1	77.30	77.80	0	1,102	0.00%
2023/06/20	1	77.10	0	0.00	77.10	1	1,107	0.09%
2023/06/15	2	78.10	0	0.00	78.00	2	1,103	0.18%
2023/06/14	1	79.70	0	0.00	79.50	1	1,091	0.09%
2023/06/12	1	80.60	0	0.00	80.10	1	1,088	0.09%
2023/06/09	1	81.10	1	82.00	81.10	0	1,089	0.00%
2023/06/08	1	80.30	1	81.10	80.10	0	1,089	0.00%
2023/06/07	1	81.40	0	0.00	81.30	1	1,097	0.09%
2023/06/06	11	82.65	9	82.11	81.30	2	1,112	0.18%
2023/06/05	10	87.76	12.1	89.07	87.00	-2.1	1,069	-0.19%
2023/06/02	11	86.77	1	86.30	86.50	10	1,100	0.91%
2023/06/01	3	87.40	7	88.71	86.20	-4	1,218	-0.33%
2023/05/31	0	0.00	3	84.50	83.10	-3	1,192	-0.25%
2023/05/30	0	0.00	1	84.80	84.00	-1	1,189	-0.08%
2023/05/29	0	0.00	1	82.70	81.70	-1	1,164	-0.09%
2023/05/25	1	80.20	0	0.00	80.30	1	1,152	0.09%
2023/05/22	3	80.43	0	0.00	80.40	3	1,223	0.25%
2023/05/18	0	0.00	7	79.90	79.50	-7	1,223	-0.57%
2023/05/17	0	0.00	6	81.43	80.80	-6	1,215	-0.49%
2023/05/15	2	75.30	0	0.00	74.80	2	1,165	0.17%
2023/05/04	1	77.60	0	0.00	77.70	1	1,339	0.07%
2023/05/02	0	0.00	1	77.80	77.70	-1	1,388	-0.07%
2023/04/28	1	76.50	0	0.00	76.60	1	1,393	0.07%
2023/04/27	1	75.10	0	0.00	75.30	1	1,391	0.07%
2023/04/25	4	76.60	0	0.00	76.00	4	1,389	0.29%
2023/04/24	1	79.00	0	0.00	79.40	1	1,378	0.07%
2023/04/21	3	79.87	0	0.00	78.50	3	1,373	0.22%
2023/04/20	1	81.60	1	80.70	80.60	0	1,366	0.00%
2023/04/19	6	84.82	1	84.00	84.00	5	1,354	0.37%
2023/04/18	6	87.78	0	0.00	86.70	6	1,349	0.44%
2023/04/17	6	89.75	4	90.25	89.60	2	1,377	0.15%
2023/04/11	1	87.90	0	0.00	87.60	1	1,387	0.07%
2023/03/31	2	88.05	1	87.90	87.90	1	1,377	0.07%
2023/03/30	1	87.50	2	89.25	88.30	-1	1,374	-0.07%
2023/03/23	0	0.00	1	87.60	87.50	-1	1,404	-0.07%
2023/03/22	1	87.20	0	0.00	86.80	1	1,414	0.07%
2023/03/21	0	0.00	2	86.95	86.90	-2	1,432	-0.14%
2023/03/20	0	0.00	3	84.70	85.50	-3	1,440	-0.21%
2023/03/17	1	84.50	0	0.00	84.50	1	1,456	0.07%
2023/03/13	2	83.20	2	86.15	86.80	0	1,539	0.00%
2023/03/08	2	89.35	0	0.00	89.20	2	1,787	0.11%
2023/03/07	3	91.83	2	91.20	90.70	1	1,786	0.06%
2023/03/06	3	91.40	5	90.32	91.40	-2	1,701	-0.12%
2023/03/03	0.1	86.77	2	86.00	85.80	-1.9	1,584	-0.12%
2023/03/02	1	83.70	0	0.00	84.10	1	1,622	0.06%
2023/03/01	0	0.00	1	85.10	83.50	-1	1,698	-0.06%
2023/02/23	1	84.80	1	85.10	84.40	0	1,735	0.00%
2023/02/22	7	84.83	6	84.30	84.20	1	1,793	0.06%
2023/02/21	3	86.50	1	86.00	87.60	2	1,967	0.10%
2023/02/20	0	0.00	2	85.00	85.00	-2	2,001	-0.10%
2023/02/10	1	87.00	0	0.00	85.50	1	2,520	0.04%
2023/02/08	1	87.10	0	0.00	87.10	1	2,607	0.04%
2023/02/06	0	0.00	1	88.90	88.50	-1	2,786	-0.04%
2023/02/03	1	88.60	0	0.00	88.30	1	2,800	0.04%
2023/02/02	10	90.09	10	90.68	89.90	0	2,833	0.00%
2023/01/31	0	0.00	1	85.20	85.70	-1	2,754	-0.04%
2023/01/30	1	83.10	0	0.00	83.10	1	2,732	0.04%
2023/01/05	0	0.00	2	83.25	83.50	-2	2,894	-0.07%
2023/01/03	0	0.00	2	78.50	78.50	-2	2,890	-0.07%
2022/12/16	1	80.20	1	80.30	80.20	0	3,476	0.00%
2022/12/15	1	83.00	0	0.00	82.90	1	3,533	0.03%
2022/12/06	1	92.50	2	90.00	89.20	-1	3,986	-0.03%
2022/11/30	8	94.70	9	95.61	93.20	-1	5,041	-0.02%
2022/11/24	1	90.00	0	0.00	90.30	1	6,369	0.02%
2022/11/23	1	92.20	1	91.20	89.60	0	6,451	0.00%
2022/11/22	2	90.50	0	0.00	90.00	2	6,420	0.03%
2022/11/18	10	92.60	18	93.41	92.70	-8	6,472	-0.12%
2022/11/17	19	94.45	19	94.08	93.40	0	6,465	0.00%
2022/11/16	7	89.16	4	90.78	90.80	3	6,363	0.05%
2022/11/15	6	92.05	0	0.00	91.10	6	6,365	0.09%
2022/11/14	3	89.67	0	0.00	93.40	3	6,388	0.05%
2022/11/11	7	90.36	7	90.79	90.10	0	6,465	0.00%
2022/11/10	13	91.46	17	92.24	90.30	-4	6,599	-0.06%
2022/11/07	0	0.00	2	83.80	83.60	-2	6,695	-0.03%
2022/11/04	2	82.90	0	0.00	84.00	2	6,960	0.03%
2022/11/03	10	82.78	8	82.46	83.60	2	7,148	0.03%
2022/11/02	3	79.60	4	79.95	79.60	-1	7,138	-0.01%
2022/11/01	1	74.70	0	0.00	75.60	1	7,246	0.01%
2022/10/31	1	75.00	1	75.10	74.30	0	7,570	0.00%
2022/10/25	2	72.00	1	72.20	71.00	1	8,672	0.01%
2022/10/24	0	0.00	1	74.50	72.70	-1	8,780	-0.01%
2022/10/21	1	72.40	0	0.00	71.20	1	8,924	0.01%
2022/10/19	1	76.30	1	78.30	75.80	0	9,386	0.00%
2022/10/18	2	76.90	1	76.30	76.70	1	9,489	0.01%
2022/10/13	0	0.00	4	77.85	74.30	-4	10,176	-0.04%
2022/10/04	0	0.00	3	87.90	88.60	-3	11,954	-0.03%
2022/10/03	2	85.25	2	85.50	85.30	0	12,371	0.00%
2022/09/30	2	85.70	5	84.86	86.70	-3	12,701	-0.02%
2022/09/29	7	86.50	5	87.02	85.70	2	12,801	0.02%
2022/09/28	5	87.92	16	89.03	86.80	-11	12,842	-0.09%
2022/09/27	0	0.00	1	92.50	93.50	-1	12,884	-0.01%
2022/09/23	3	103.50	2	101.00	101.00	1	12,819	0.01%
2022/09/22	0	0.00	1	106.50	107.00	-1	12,765	-0.01%
2022/09/16	1	102.50	0	0.00	105.00	1	12,902	0.01%
2022/09/15	2	108.00	22	104.34	104.00	-20	12,852	-0.16%
2022/09/14	33	102.55	32	103.89	107.00	1	12,746	0.01%
2022/09/13	4	104.75	3	105.83	104.00	1	12,603	0.01%
2022/09/12	24	107.92	25	106.88	107.00	-1	12,537	-0.01%
2022/09/08	3	104.50	1	108.00	103.00	2	12,372	0.02%
2022/09/07	1	106.00	4	104.75	104.50	-3	12,251	-0.02%
2022/09/06	61	114.85	36	116.78	106.50	25	12,153	0.21%
2022/09/05	2	111.00	1	109.50	109.00	1	11,556	0.01%
2022/09/02	23	112.59	23	113.11	114.00	0	11,627	0.00%
2022/09/01	45	103.03	40	105.31	110.50	5	10,967	0.05%
2022/08/31	11	101.55	5	101.60	100.50	6	10,677	0.06%
2022/08/30	23	96.50	24	96.76	98.60	-1	10,344	-0.01%
2022/08/29	11	89.64	10	88.74	89.70	1	10,179	0.01%
2022/08/26	0	0.00	1	95.30	94.60	-1	10,138	-0.01%
2022/08/25	2	93.05	0	0.00	92.50	2	10,067	0.02%
2022/08/24	3	91.47	3	91.73	92.50	0	10,039	0.00%
2022/08/23	4	92.20	7	92.87	92.30	-3	9,988	-0.03%
2022/08/22	13	96.21	20	96.57	95.10	-7	9,894	-0.07%
2022/08/19	11	101.16	8	100.24	99.50	3	9,808	0.03%
2022/08/18	2	101.00	9	101.78	100.00	-7	9,686	-0.07%
2022/08/17	29	101.23	28	101.75	102.50	1	9,540	0.01%
2022/08/16	19	99.88	9	100.32	97.70	10	9,312	0.11%
2022/08/15	17	96.27	7	96.57	98.40	10	9,172	0.11%
2022/08/12	13	97.62	12	99.03	97.70	1	9,051	0.01%
2022/08/11	14	101.23	11	101.66	99.70	3	8,925	0.03%
2022/08/10	12	101.46	15	99.73	99.00	-3	8,635	-0.03%
2022/08/09	8	96.76	10	97.07	97.00	-2	8,374	-0.02%
2022/08/08	8	97.36	15	97.35	98.00	-7	8,262	-0.08%
2022/08/05	8	100.44	6	100.42	100.00	2	8,076	0.02%
2022/08/04	110	99.00	115	99.09	100.50	-5	7,732	-0.06%	大買/大賣/
2022/08/03	15	97.11	11	97.42	96.50	4	7,113	0.06%
2022/08/02	11	93.69	1	94.00	93.00	10	6,686	0.15%
2022/08/01	0	0.00	1	93.80	93.20	-1	6,616	-0.02%
2022/07/29	1	94.10	3	93.73	94.00	-2	6,544	-0.03%
2022/07/28	2	91.45	2	92.70	91.90	0	6,424	0.00%
2022/07/27	3	90.10	14	90.73	92.00	-11	6,259	-0.18%
2022/07/26	33	90.63	25	91.37	87.20	8	6,006	0.13%
2022/07/25	4	95.33	4	96.45	96.80	0	5,768	0.00%
2022/07/22	18	97.97	15	98.83	95.50	3	5,647	0.05%
2022/07/21	19	95.73	21	95.07	95.80	-2	5,257	-0.04%
2022/07/20	9	94.47	6	96.32	94.20	3	5,045	0.06%
2022/07/19	3	96.07	35	97.08	94.80	-32	4,900	-0.65%
2022/07/18	32	96.08	9	95.43	94.80	23	4,647	0.49%
2022/07/15	89	96.78	74	97.12	96.20	15	4,480	0.34%
2022/07/14	24	92.41	24	92.40	94.20	0	3,982	0.00%
2022/07/13	2	90.60	2	90.90	92.70	0	3,320	0.00%
2022/07/12	15	85.41	15	86.12	84.30	0	3,159	0.00%
2022/07/11	26	87.59	27	87.98	87.90	-1	2,919	-0.03%
2022/07/08	11	83.76	25	82.72	86.30	-14	2,462	-0.57%
2022/07/07	35	73.61	34	76.03	78.50	1	2,105	0.05%
2022/07/06	8	72.50	4	71.40	71.40	4	1,957	0.20%
2022/07/05	11	73.57	19	74.74	74.40	-8	1,861	-0.43%
2022/07/01	14	70.09	0	0.00	68.40	14	1,676	0.84%
2022/06/28	1	73.10	1	73.50	74.40	0	1,526	0.00%
2022/06/27	1	71.20	1	71.60	73.50	0	1,437	0.00%
2022/06/24	0	0.00	2	67.85	68.00	-2	1,286	-0.16%
2022/06/22	0	0.00	1	60.70	60.70	-1	1,259	-0.08%
2022/06/17	1	65.00	0	0.00	64.20	1	1,238	0.08%
2022/06/16	1	66.90	0	0.00	67.80	1	1,211	0.08%
2022/06/15	2	73.05	5	72.28	70.70	-3	1,146	-0.26%
2022/06/14	1	69.30	2	69.30	68.90	-1	1,031	-0.10%
2022/06/13	4	72.70	0	0.00	71.50	4	996	0.40%
2022/06/10	2	69.90	3	70.10	71.90	-1	727	-0.14%
2022/06/08	1	66.10	1	66.60	65.60	0	678	0.00%
2022/06/06	1	65.80	1	66.60	65.80	0	676	0.00%
2022/05/26	1	63.00	0	0.00	61.90	1	792	0.13%
2022/05/11	5	60.90	17	62.06	62.00	-12	936	-1.28%
2022/05/09	10	61.50	0	0.00	60.70	10	945	1.06%
2022/05/06	1	64.90	1	65.10	64.90	0	948	0.00%
2022/05/05	2	67.70	0	0.00	67.70	2	961	0.21%
2022/04/25	0	0.00	1	65.80	65.10	-1	1,037	-0.10%
2022/04/15	1	71.50	0	0.00	71.30	1	1,198	0.08%
2022/04/14	0	0.00	1	74.40	74.00	-1	1,228	-0.08%
2022/04/08	0	0.00	1	74.80	75.60	-1	1,263	-0.08%
2022/04/07	1	76.30	0	0.00	73.60	1	1,271	0.08%
2022/03/30	0	0.00	1	78.80	79.60	-1	1,295	-0.08%
2022/03/29	1	77.60	0	0.00	77.70	1	1,310	0.08%
2022/03/28	0	0.00	1	75.90	77.30	-1	1,356	-0.07%
2022/03/25	2	80.25	0	0.00	78.00	2	1,391	0.14%
2022/03/24	2	82.30	0	0.00	82.70	2	1,356	0.15%
2022/03/23	0	0.00	1	80.60	79.90	-1	1,352	-0.07%
2022/03/21	1	79.50	1	81.00	79.10	0	1,412	0.00%
2022/03/17	1	79.60	0	0.00	79.90	1	1,480	0.07%
2022/03/09	0	0.00	1	79.00	77.90	-1	1,804	-0.06%
2022/03/08	1	80.40	1	78.10	77.30	0	1,833	0.00%
2022/03/03	3	89.30	0	0.00	87.60	3	1,934	0.16%
2022/02/22	0	0.00	3	85.70	85.70	-3	2,512	-0.12%
2022/02/17	1	93.00	0	0.00	90.90	1	3,156	0.03%
2022/02/16	0	0.00	1	94.10	93.60	-1	3,318	-0.03%
2022/02/14	1	92.20	0	0.00	91.10	1	3,562	0.03%
2022/01/24	7	92.10	0	0.00	95.00	7	5,114	0.14%
2022/01/18	2	101.50	0	0.00	103.50	2	6,456	0.03%
2022/01/14	0	0.00	15	98.05	99.30	-15	7,533	-0.20%
2022/01/12	1	104.50	2	103.50	101.50	-1	8,153	-0.01%
2022/01/07	5	109.00	0	0.00	108.00	5	8,565	0.06%
2022/01/05	10	114.00	0	0.00	113.50	10	9,297	0.11%
2022/01/04	3	117.17	0	0.00	117.50	3	9,544	0.03%
2022/01/03	1	116.50	1	118.50	119.50	0	9,710	0.00%
2021/12/30	1	117.00	0	0.00	117.50	1	9,742	0.01%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	3	122.00	122.00	-3	9,900	-0.03%
2021/12/24	0	0.00	1	119.50	119.00	-1	9,939	-0.01%
2021/12/23	1	122.00	2	121.50	120.50	-1	10,006	-0.01%
2021/12/22	1	123.00	6	122.67	123.00	-5	10,098	-0.05%
2021/12/20	5	118.01	0	0.00	119.50	5	10,405	0.05%
2021/12/17	0	0.00	1	119.50	119.50	-1	10,469	-0.01%
2021/12/16	2	121.50	0	0.00	122.00	2	10,644	0.02%
2021/12/10	3	126.00	0	0.00	125.00	3	10,695	0.03%
2021/12/09	0	0.00	5	131.50	127.00	-5	10,708	-0.05%
2021/12/07	1	128.00	0	0.00	124.50	1	10,757	0.01%
2021/12/06	4	128.13	0	0.00	129.00	4	10,831	0.04%
2021/12/03	5	129.90	30	130.95	129.00	-25	10,841	-0.23%
2021/12/02	0	0.00	10	126.00	123.00	-10	10,842	-0.09%
2021/11/29	4	120.75	3	119.17	120.50	1	11,128	0.01%
2021/11/26	1	121.00	0	0.00	120.50	1	11,412	0.01%
2021/11/25	6	128.17	5	128.30	127.00	1	11,529	0.01%
2021/11/23	5	137.50	5	136.00	131.50	0	11,998	0.00%
2021/11/22	4	138.13	3	137.67	136.50	1	12,312	0.01%
2021/11/19	41	144.93	47	148.18	140.00	-6	12,403	-0.05%
2021/11/18	3	145.17	5	146.40	140.50	-2	12,142	-0.02%
2021/11/17	0	0.00	13	142.15	146.00	-13	11,811	-0.11%
2021/11/16	0	0.00	6	137.08	133.00	-6	11,601	-0.05%
2021/11/15	21	140.02	8	139.94	136.50	13	11,555	0.11%
2021/11/12	2	134.75	1	132.50	135.50	1	11,433	0.01%
2021/11/11	0	0.00	1	130.00	130.00	-1	11,328	-0.01%
2021/11/10	27	135.39	25	133.70	133.50	2	11,322	0.02%
2021/11/09	32	135.66	36	138.33	131.50	-4	11,337	-0.04%
2021/11/08	9	130.50	3	130.50	133.00	6	11,167	0.05%
2021/11/05	1	133.00	0	0.00	132.00	1	11,161	0.01%
2021/11/04	22	134.77	10	136.75	131.50	12	11,251	0.11%
2021/11/03	10	134.30	20	134.88	134.50	-10	11,166	-0.09%
2021/11/02	31	146.81	16	140.44	136.00	15	11,109	0.14%
2021/11/01	6	139.33	9	140.06	144.00	-3	10,651	-0.03%
2021/10/29	5	133.00	3	133.83	131.00	2	10,290	0.02%
2021/10/28	24	139.73	23	135.85	130.00	1	10,005	0.01%
2021/10/27	15	137.70	22	137.50	134.50	-7	9,699	-0.07%
2021/10/26	41	139.67	36	136.78	134.50	5	9,469	0.05%
2021/10/25	56	139.73	41	138.56	137.00	15	8,971	0.17%
2021/10/22	5	129.40	6	128.09	134.00	-1	8,461	-0.01%
2021/10/21	1	120.00	2	118.75	122.00	-1	7,869	-0.01%
2021/10/20	10	118.00	17	120.24	118.00	-7	7,514	-0.09%
2021/10/19	6	111.42	1	110.50	112.00	5	7,180	0.07%
2021/10/18	1	110.00	1	111.50	112.00	0	7,079	0.00%
2021/10/15	10	111.70	9	110.61	112.00	1	6,992	0.01%
2021/10/14	2	121.75	2	110.00	109.50	0	6,722	0.00%
2021/10/12	10	115.50	11	117.23	110.50	-1	5,951	-0.02%
2021/10/08	12	111.50	4	111.00	109.00	8	5,702	0.14%
2021/10/07	0	0.00	11	106.77	109.50	-11	5,567	-0.20%
2021/10/06	3	102.33	3	100.67	99.90	0	5,618	0.00%
2021/10/05	4	102.65	3	103.33	106.00	1	5,635	0.02%
2021/10/04	4	104.88	3	106.17	102.50	1	5,575	0.02%
2021/10/01	1	104.50	0	0.00	106.00	1	5,494	0.02%
2021/09/30	0	0.00	1	111.50	112.00	-1	5,447	-0.02%
2021/09/29	4	108.50	3	109.00	107.00	1	5,394	0.02%
2021/09/28	1	117.00	3.1	113.52	114.50	-2.1	5,326	-0.04%
2021/09/27	0	0.00	1	111.50	110.50	-1	5,060	-0.02%
2021/09/23	2	105.25	1	105.00	105.00	1	4,911	0.02%
2021/09/22	0	0.00	3	98.20	106.50	-3	4,779	-0.06%
2021/09/17	5	97.04	2	96.40	97.10	3	4,789	0.06%
2021/09/13	5	104.30	6	104.08	106.00	-1	4,713	-0.02%
2021/09/10	4	105.63	3	104.33	103.50	1	4,656	0.02%
2021/09/09	2	109.25	2	109.00	109.00	0	4,558	0.00%
2021/09/08	2	112.75	2	112.25	107.50	0	4,446	0.00%
2021/09/07	3	115.17	1	110.00	112.50	2	4,405	0.05%
2021/09/06	16	116.81	14	117.93	119.00	2	4,258	0.05%
2021/09/03	11	113.50	0	0.00	111.50	11	4,109	0.27%
2021/09/02	20	115.75	5	115.70	116.00	15	4,009	0.37%
2021/09/01	8	117.44	34	116.44	114.00	-26	3,853	-0.67%
2021/08/31	7	116.36	7	118.43	121.00	0	3,494	0.00%
2021/08/30	7	116.50	5	115.20	115.00	2	3,323	0.06%
2021/08/27	3	117.00	2	114.25	119.00	1	2,995	0.03%
2021/08/26	0	0.00	1	116.50	116.50	-1	2,724	-0.04%
2021/08/24	0	0.00	1	94.30	96.50	-1	2,190	-0.05%
2021/08/23	0	0.00	1	88.50	87.80	-1	2,105	-0.05%
2021/08/20	1	87.50	0	0.00	86.20	1	2,092	0.05%
2021/08/18	1	85.60	1	87.00	91.10	0	2,022	0.00%
2021/08/17	0	0.00	1	89.60	85.80	-1	1,996	-0.05%
2021/08/16	1	88.80	0	0.00	87.50	1	1,954	0.05%
2021/08/13	2	90.35	3	91.60	93.00	-1	1,859	-0.05%
2021/08/12	2	91.20	0	0.00	86.80	2	1,742	0.11%
2021/08/11	0	0.00	1	94.00	94.60	-1	1,670	-0.06%
2021/08/10	2	95.70	37	97.36	97.20	-35	1,586	-2.21%
2021/08/06	36	92.16	0	0.00	94.00	36	1,396	2.58%
2021/08/05	0	0.00	2	91.60	90.50	-2	1,349	-0.15%
2021/08/04	0	0.00	1	90.80	88.80	-1	1,345	-0.07%
2021/07/29	1	87.00	1	83.60	83.60	0	1,337	0.00%
2021/07/27	0	0.00	1	82.80	81.50	-1	1,318	-0.08%
2021/07/26	1	80.70	0	0.00	80.40	1	1,320	0.08%
2021/07/22	0	0.00	5	78.62	79.00	-5	1,347	-0.37%
2021/07/21	2	79.60	0	0.00	77.10	2	1,359	0.15%
2021/07/20	1	78.20	2	79.40	78.90	-1	1,376	-0.07%
2021/07/19	1	81.10	0	0.00	80.80	1	1,388	0.07%
2021/07/15	0	0.00	1	83.80	82.20	-1	1,461	-0.07%
2021/07/14	8	83.26	0	0.00	82.10	8	1,500	0.53%
2021/07/13	8	88.45	0	0.00	88.20	8	1,505	0.53%
2021/07/09	0	0.00	1	90.60	89.40	-1	1,443	-0.07%
2021/07/08	1	88.90	1	90.90	89.00	0	1,495	0.00%
2021/07/07	7	89.44	0	0.00	88.40	7	1,520	0.46%
2021/07/05	0	0.00	7	93.03	92.00	-7	1,579	-0.44%
2021/06/28	0	0.00	6	89.80	90.90	-6	1,934	-0.31%
2021/06/25	6	87.80	0	0.00	87.80	6	1,971	0.30%
2021/06/24	125	79.90	125	80.22	79.90	0	1,974	0.00%	大買/大賣/
2021/06/22	0	0.00	3	76.00	75.80	-3	2,091	-0.14%
2021/06/09	0	0.00	1	75.80	75.70	-1	2,835	-0.04%
2021/06/07	0	0.00	1	76.10	75.80	-1	2,853	-0.04%
2021/06/04	1	74.80	0	0.00	75.00	1	2,886	0.03%
2021/06/02	0	0.00	3	76.10	76.30	-3	2,886	-0.10%
2021/06/01	1	78.00	0	0.00	76.50	1	2,916	0.03%
2021/05/28	0	0.00	3	75.10	74.60	-3	2,899	-0.10%
2021/05/27	0	0.00	1	74.90	74.50	-1	2,904	-0.03%
2021/05/26	0	0.00	1	74.10	74.00	-1	2,913	-0.03%
2021/05/25	5	73.24	0	0.00	73.20	5	2,917	0.17%
2021/05/24	10	74.80	0	0.00	76.00	10	2,911	0.34%
2021/05/21	0	0.00	1	69.70	71.90	-1	2,935	-0.03%
2021/05/17	0	0.00	1	66.10	63.10	-1	3,125	-0.03%
2021/05/14	1	70.10	0	0.00	67.40	1	3,119	0.03%
2021/05/13	4	70.30	4	72.00	69.90	0	3,142	0.00%
2021/05/10	1	77.60	0	0.00	78.50	1	3,139	0.03%
2021/05/07	0	0.00	2	79.15	80.60	-2	3,147	-0.06%
2021/05/06	2	75.85	0	0.00	75.20	2	3,118	0.06%
2021/05/04	2	78.65	3	76.33	76.90	-1	3,089	-0.03%
2021/05/03	1	81.40	0	0.00	79.70	1	3,051	0.03%
2021/04/29	1	85.80	0	0.00	85.20	1	3,031	0.03%
2021/04/28	0	0.00	2	86.00	87.30	-2	3,019	-0.07%
2021/04/27	2	85.40	0	0.00	85.10	2	2,994	0.07%
2021/04/26	0	0.00	1	87.30	87.10	-1	2,977	-0.03%
2021/04/23	0	0.00	4	85.10	86.20	-4	2,953	-0.14%
2021/04/22	8	85.89	1	86.10	84.10	7	2,935	0.24%
2021/04/21	8	91.13	1	90.10	89.50	7	2,892	0.24%
2021/04/20	0	91.50	1	91.30	91.60	-1	2,845	-0.03%
2021/04/19	1	87.40	0	0.00	88.60	1	2,794	0.04%
2021/04/16	0	0.00	9	89.24	89.40	-9	2,749	-0.33%
2021/04/15	0	0.00	1	85.10	86.40	-1	2,688	-0.04%
2021/04/14	1	81.00	15	79.80	83.00	-14	2,660	-0.53%
2021/04/12	1	85.90	0	0.00	85.50	1	2,574	0.04%
2021/04/09	2	90.95	3	89.60	87.70	-1	2,535	-0.04%
2021/04/08	0	0.00	6	92.00	90.10	-6	2,495	-0.24%
2021/04/07	23	90.59	4	91.38	92.60	19	2,394	0.79%
2021/04/06	0	0.00	1	87.40	86.70	-1	2,328	-0.04%
2021/04/01	6	92.80	1	92.50	89.60	5	2,270	0.22%
2021/03/30	1	85.00	12	81.75	84.00	-11	1,987	-0.55%
2021/03/29	110	80.01	112	80.41	80.00	-2	1,842	-0.11%	大買/大賣/
2021/03/26	5	77.86	4	77.40	79.80	1	1,793	0.06%
2021/03/25	17	77.49	6	77.83	77.30	11	1,737	0.63%
2021/03/24	21	81.14	23	80.43	81.40	-2	1,664	-0.12%
2021/03/23	12	83.38	0	0.00	82.70	12	1,556	0.77%
2021/03/19	1	81.60	3	81.33	83.40	-2	1,158	-0.17%
2021/03/18	0	0.00	3	75.90	75.90	-3	1,032	-0.29%
2021/03/17	0	0.00	1	68.30	69.00	-1	959	-0.10%
2021/03/16	2	68.95	0	0.00	68.20	2	949	0.21%
2021/03/12	0	0.00	1	65.30	65.50	-1	888	-0.11%
2021/03/10	1	67.40	1	68.40	65.70	0	870	0.00%
2021/02/26	1	65.40	1	65.10	64.90	0	818	0.00%
2021/02/25	4	66.50	0	0.00	65.20	4	802	0.50%
2021/02/23	0	0.00	3	68.00	68.00	-3	768	-0.39%
2021/02/22	8	67.34	5	69.42	70.90	3	731	0.41%
2021/02/19	0	0.00	22	64.89	65.70	-22	630	-3.49%
2021/02/18	12	57.48	4	58.00	59.80	8	565	1.41%
2021/02/05	12	57.78	1	59.80	57.50	11	597	1.84%
2021/02/04	2	57.70	3	58.27	59.10	-1	606	-0.17%
2021/02/02	1	53.50	1	53.90	54.20	0	511	0.00%
2021/02/01	2	55.00	2	55.70	53.10	0	509	0.00%
2021/01/29	2	56.30	2	57.15	54.40	0	504	0.00%
2021/01/26	0	0.00	1	55.40	53.80	-1	487	-0.21%
2021/01/25	1	54.60	0	0.00	54.60	1	485	0.21%
2021/01/22	0	0.00	1	54.30	54.90	-1	484	-0.21%
2021/01/20	1	55.30	0	0.00	55.20	1	482	0.21%
2021/01/19	0	0.00	1	57.10	57.00	-1	479	-0.21%
2021/01/18	2	56.30	1	56.80	56.60	1	477	0.21%
2021/01/15	2	57.15	0	0.00	57.20	2	475	0.42%
2021/01/11	0	0.00	1	58.70	58.70	-1	463	-0.22%
2021/01/08	1	57.80	0	0.00	58.20	1	462	0.22%
2021/01/06	0	0.00	3	60.30	58.70	-3	456	-0.66%
2021/01/05	0	0.00	7	60.80	60.40	-7	451	-1.55%
2020/12/29	1	61.20	1	62.30	61.00	0	437	0.00%
2020/12/17	0	0.00	1	59.60	58.50	-1	394	-0.25%
2020/12/11	1	58.90	0	0.00	57.50	1	384	0.26%
2020/12/10	2	60.00	1	60.50	59.40	1	382	0.26%
2020/12/09	0	0.00	11	61.40	60.60	-11	379	-2.90%
2020/12/08	20	59.60	0	0.00	59.00	20	367	5.44%
2020/12/04	1	60.30	6	60.80	59.60	-5	365	-1.37%
2020/12/02	0	0.00	1	61.40	61.10	-1	356	-0.28%
2020/11/30	5	59.90	1	60.40	59.70	4	353	1.13%
2020/11/27	1	61.00	1	62.00	61.00	0	349	0.00%
2020/11/25	100	59.78	100	59.87	59.00	0	321	0.00%
2020/11/19	2	59.50	2	58.40	58.60	0	307	0.00%
2020/11/17	1	59.20	36	57.50	57.80	-35	305	-11.45%
2020/11/16	2	60.35	19	60.27	59.70	-17	307	-5.52%
2020/11/13	35	61.32	38	61.77	61.60	-3	300	-1.00%
2020/11/10	5	54.10	0	0.00	54.00	5	224	2.22%
2020/11/03	0	0.00	1	53.70	53.70	-1	234	-0.43%
2020/10/30	5	52.32	0	0.00	51.90	5	238	2.10%
2020/10/29	13	51.48	0	0.00	52.40	13	241	5.39%
2020/10/28	8	51.00	0	0.00	51.80	8	241	3.31%
2020/10/21	1	54.20	1	54.30	54.40	0	267	0.00%
2020/10/20	10	54.15	0	0.00	54.00	10	273	3.65%
2020/10/16	5	54.20	0	0.00	54.20	5	286	1.75%
2020/10/15	1	54.40	0	0.00	54.60	1	294	0.34%
2020/10/06	10	57.00	0	0.00	56.60	10	330	3.02%
2020/10/05	0	0.00	1	56.00	55.60	-1	339	-0.29%
2020/09/21	1	59.10	0	0.00	59.00	1	516	0.19%
2020/09/15	0	0.00	2	59.90	59.70	-2	571	-0.35%
2020/09/08	1	59.30	0	0.00	59.40	1	698	0.14%
2020/09/07	0	0.00	1	59.80	59.00	-1	703	-0.14%
2020/09/04	0	0.00	4	59.00	59.60	-4	713	-0.56%
2020/09/03	159	61.51	154	61.26	59.50	5	720	0.69%	大買/大賣/
2020/09/02	1	60.30	0	0.00	60.50	1	725	0.14%
2020/08/24	0	0.00	1	58.70	58.10	-1	803	-0.12%
2020/08/20	0	0.00	2	54.50	55.10	-2	819	-0.24%
2020/08/19	0	0.00	1	59.80	59.20	-1	819	-0.12%
2020/08/13	1	60.10	0	0.00	59.60	1	826	0.12%
2020/08/11	2	60.90	0	0.00	60.10	2	829	0.24%
2020/08/06	0	0.00	2	63.30	62.60	-2	836	-0.24%
2020/08/05	0	0.00	1	63.90	63.80	-1	840	-0.12%
2020/08/04	1	62.80	2	63.65	63.10	-1	842	-0.12%
2020/08/03	1	62.70	0	0.00	62.60	1	855	0.12%
2020/07/27	7	63.36	6	63.68	62.60	1	940	0.11%
2020/07/24	1	66.60	0	0.00	64.90	1	948	0.11%
2020/07/23	1	67.00	0	0.00	67.00	1	947	0.11%
2020/07/21	0	0.00	1	68.20	67.80	-1	949	-0.11%
2020/07/20	0	0.00	1	66.70	66.80	-1	947	-0.11%
2020/07/17	0	0.00	1	65.60	65.30	-1	956	-0.10%
2020/07/15	2	67.15	3	67.17	66.60	-1	964	-0.10%
2020/07/14	1	67.60	0	0.00	67.70	1	981	0.10%
2020/07/13	1	68.00	2	69.05	68.50	-1	996	-0.10%
2020/07/10	2	68.50	0	0.00	67.60	2	1,040	0.19%
2020/07/09	0	0.00	2	70.50	70.20	-2	1,045	-0.19%
2020/07/08	0	0.00	10	71.67	71.40	-10	1,038	-0.96%
2020/07/07	10	70.96	0	0.00	70.50	10	1,027	0.97%
2020/07/02	0	0.00	1	68.80	68.80	-1	961	-0.10%
2020/07/01	2	67.50	0	0.00	67.80	2	952	0.21%
2020/06/30	1	65.80	2	65.45	65.60	-1	925	-0.11%
2020/06/29	2	64.25	0	0.00	64.00	2	922	0.22%
2020/06/19	0	0.00	1	67.50	66.10	-1	885	-0.11%
2020/06/17	6	66.25	6	67.10	65.10	0	861	0.00%
2020/06/15	1	63.10	2	63.90	62.40	-1	807	-0.12%
2020/06/11	1	62.40	3	62.17	61.60	-2	837	-0.24%
2020/06/10	2	64.35	12	64.52	64.40	-10	852	-1.17%
2020/06/09	1	64.70	3	64.40	63.90	-2	862	-0.23%
2020/06/08	6	64.73	0	0.00	64.40	6	879	0.68%
2020/06/05	0	0.00	1	63.10	66.30	-1	857	-0.12%
2020/06/04	1	62.10	1	63.10	62.10	0	839	0.00%
2020/06/02	2	61.50	2	62.80	61.50	0	837	0.00%
2020/06/01	51	61.95	51	62.17	61.40	0	829	0.00%
2020/05/29	0	0.00	1	60.20	60.50	-1	828	-0.12%
2020/05/28	1	60.50	0	0.00	60.50	1	829	0.12%
2020/05/27	6	63.17	5	62.30	62.10	1	829	0.12%
2020/05/25	0	0.00	1	61.20	60.90	-1	821	-0.12%
2020/05/22	11	59.53	0	0.00	59.30	11	820	1.34%
2020/05/21	0	0.00	5	61.40	62.00	-5	820	-0.61%
2020/05/19	1	58.70	1	59.20	59.00	0	850	0.00%
2020/05/15	5	59.00	0	0.00	59.00	5	861	0.58%
2020/05/12	2	62.90	0	0.00	61.70	2	870	0.23%
2020/05/08	0	0.00	1	64.50	62.20	-1	866	-0.12%
2020/05/07	6	64.38	13	64.42	64.10	-7	854	-0.82%
2020/05/06	8	62.60	0	0.00	64.80	8	825	0.97%
2020/04/29	2	59.10	2	59.50	59.00	0	790	0.00%
2020/04/23	0	0.00	2	56.70	57.30	-2	788	-0.25%
2020/04/22	2	56.10	2	57.20	57.20	0	786	0.00%
2020/04/21	0	0.00	2	55.25	55.40	-2	775	-0.26%
2020/04/16	2	58.00	0	0.00	58.60	2	750	0.27%
2020/03/27	0	0.00	1	44.00	43.60	-1	982	-0.10%
2020/03/25	0	0.00	16	42.09	42.75	-16	1,018	-1.57%
2020/03/24	1	38.95	0	0.00	38.95	1	1,019	0.10%
2020/03/23	10	37.23	1	37.05	37.20	9	1,026	0.88%
2020/03/20	5	40.70	0	0.00	40.10	5	1,038	0.48%
2020/03/19	1	39.55	1	38.55	38.35	0	1,056	0.00%
2020/03/18	0	0.00	1	44.60	42.60	-1	1,069	-0.09%
2020/03/11	3	70.53	0	0.00	68.40	3	1,055	0.28%
2020/02/24	0	0.00	1	75.30	74.70	-1	1,053	-0.09%
2020/02/21	1	76.90	0	0.00	76.20	1	1,057	0.09%
2020/02/18	0	0.00	1	73.20	73.20	-1	1,015	-0.10%
2020/02/17	1	72.00	0	0.00	72.30	1	1,014	0.10%
2020/02/13	138	73.65	138	73.87	73.30	0	1,019	0.00%	大買/大賣/
2020/02/10	0	0.00	1	70.00	69.70	-1	1,031	-0.10%
2020/02/06	1	71.70	0	0.00	72.10	1	1,050	0.10%
2020/02/05	0	0.00	1	73.00	71.30	-1	1,051	-0.10%
2020/02/03	1	68.00	1	67.90	69.00	0	1,058	0.00%
2020/01/30	1	71.20	1	75.20	70.90	0	1,054	0.00%
2020/01/06	4	80.28	3	80.43	79.90	1	1,110	0.09%
2020/01/02	2	83.60	2	83.20	83.80	0	1,094	0.00%
2019/12/31	3	83.93	4	83.95	83.60	-1	1,088	-0.09%
2019/12/30	2	85.00	2	85.30	85.00	0	1,083	0.00%
2019/12/27	3	87.10	12	87.23	85.40	-9	1,050	-0.86%
2019/12/26	157	84.06	147	84.09	85.90	10	939	1.06%	大買/大賣/
2019/12/25	0	0.00	3	81.40	82.00	-3	848	-0.35%
2019/12/24	42	82.05	39	81.58	81.40	3	858	0.35%
2019/12/20	21	80.81	21	80.86	81.20	0	851	0.00%
2019/12/17	1	81.80	0	0.00	81.60	1	871	0.11%
2019/12/13	1	78.60	1	79.90	81.00	0	841	0.00%
2019/12/12	2	82.80	2	83.20	81.10	0	820	0.00%
2019/12/09	1	79.50	0	0.00	79.50	1	755	0.13%
2019/11/29	0	0.00	1	77.80	77.60	-1	825	-0.12%
2019/11/27	42	78.86	42	79.26	78.60	0	848	0.00%
2019/11/19	0	0.00	1	76.40	76.00	-1	914	-0.11%
2019/11/08	1	77.60	0	0.00	77.50	1	974	0.10%
2019/11/06	0	0.00	9	81.60	80.00	-9	1,003	-0.90%
2019/11/05	131	82.97	122	82.35	81.20	9	1,018	0.88%	大買/大賣/
2019/11/01	0	0.00	1	81.20	81.00	-1	1,048	-0.10%
2019/10/30	56	81.10	56	81.30	80.90	0	1,059	0.00%
2019/10/25	1	83.50	0	0.00	82.90	1	1,150	0.09%
2019/10/24	32	83.74	33	84.26	84.50	-1	1,163	-0.09%
2019/10/18	42	83.19	42	83.60	82.20	0	1,230	0.00%
2019/10/17	0	0.00	1	81.00	81.70	-1	1,217	-0.08%
2019/10/16	0	0.00	1	80.70	80.90	-1	1,245	-0.08%
2019/10/09	53	79.32	53	79.58	79.50	0	1,340	0.00%
2019/09/26	7	84.53	7	84.24	82.40	0	1,729	0.00%
2019/09/25	2	84.20	0	0.00	84.40	2	1,757	0.11%
2019/09/24	3	87.50	4	87.15	86.50	-1	1,796	-0.06%
2019/09/23	1	84.70	4	86.15	87.00	-3	1,800	-0.17%
2019/09/19	4	86.13	0	0.00	86.00	4	1,826	0.22%
2019/09/11	0	0.00	1	85.20	85.30	-1	1,964	-0.05%
2019/09/10	0	0.00	1	83.90	83.90	-1	1,977	-0.05%
2019/09/09	0	0.00	2	86.60	85.20	-2	1,980	-0.10%
2019/09/06	219	88.82	216	88.56	87.00	3	2,000	0.15%	大買/大賣/
2019/09/05	40	88.13	40	88.52	87.40	0	2,120	0.00%
2019/09/04	1	86.50	0	0.00	87.10	1	2,130	0.05%
2019/09/03	126	87.08	124	87.48	86.30	2	2,179	0.09%	大買/大賣/
2019/09/02	30	85.29	32	85.44	86.30	-2	2,184	-0.09%
2019/08/30	37	85.15	37	85.40	84.60	0	2,210	0.00%
2019/08/29	43	85.96	42	86.56	83.60	1	2,241	0.04%
2019/08/22	206	84.79	207	85.22	85.30	-1	2,522	-0.04%	大買/大賣/
2019/08/21	0	0.00	1	83.30	83.50	-1	2,500	-0.04%
2019/08/19	211	83.50	211	83.70	83.20	0	2,567	0.00%	大買/大賣/
2019/08/08	67	82.06	66	82.28	82.50	1	2,713	0.04%
2019/08/02	1	86.50	0	0.00	85.80	1	2,899	0.03%
2019/07/30	1	87.40	1	86.70	87.60	0	3,061	0.00%
2019/07/29	1	92.70	1	90.70	90.90	0	3,117	0.00%
2019/07/24	1	95.30	1	97.00	96.00	0	3,256	0.00%
2019/07/18	1	96.10	0	0.00	95.00	1	3,484	0.03%
2019/07/17	1	100.50	1	100.00	99.10	0	3,520	0.00%
2019/07/16	25	100.90	25	100.46	102.50	0	3,537	0.00%
2019/07/15	0	0.00	1	99.90	99.70	-1	3,569	-0.03%
2019/07/12	55	99.52	55	100.24	99.90	0	3,658	0.00%
2019/07/11	120	100.42	120	100.87	98.00	0	3,746	0.00%	大買/大賣/
2019/07/08	1	98.40	2	98.85	98.20	-1	3,971	-0.03%
2019/07/05	2	101.45	0	0.00	100.00	2	4,079	0.05%
2019/07/04	0	0.00	1	102.00	101.00	-1	4,273	-0.02%
2019/07/03	1	101.00	4	102.13	101.00	-3	4,250	-0.07%
2019/07/02	1	94.20	2	96.90	97.50	-1	4,181	-0.02%
2019/07/01	158	95.90	160	96.28	94.50	-2	4,230	-0.05%	大買/大賣/
2019/06/28	2	92.45	0	0.00	92.70	2	4,313	0.05%
2019/06/27	12	93.55	14	93.85	93.40	-2	4,701	-0.04%
2019/06/26	1	92.00	2	92.10	92.00	-1	4,768	-0.02%
2019/06/25	3	91.50	0	0.00	91.70	3	4,955	0.06%
2019/06/24	1	93.50	0	0.00	93.90	1	5,059	0.02%
2019/06/20	124	94.95	126	95.35	96.00	-2	5,360	-0.04%	大買/大賣/
2019/06/19	0	0.00	2	93.00	93.70	-2	5,531	-0.04%
2019/06/18	2	91.70	1	94.00	91.70	1	5,736	0.02%
2019/06/17	30	92.87	30	92.97	93.10	0	6,079	0.00%
2019/06/14	2	92.45	2	93.00	92.20	0	6,285	0.00%
2019/06/13	29	94.08	27	94.51	93.00	2	6,533	0.03%
2019/06/12	1	91.90	1	92.70	91.90	0	6,974	0.00%
2019/06/11	2	91.50	0	0.00	91.50	2	7,475	0.03%
2019/06/10	126	92.45	127	92.30	92.00	-1	7,718	-0.01%	大買/大賣/
2019/06/05	2	90.40	3	91.57	89.60	-1	7,841	-0.01%
2019/06/04	3	89.40	2	91.75	89.40	1	7,829	0.01%
2019/06/03	3	89.03	0	0.00	89.40	3	7,783	0.04%
2019/05/31	1	91.40	4	91.10	90.20	-3	7,800	-0.04%
2019/05/24	1	86.20	2	88.65	86.70	-1	7,979	-0.01%
2019/05/23	1	86.50	2	85.90	87.10	-1	8,178	-0.01%
2019/05/22	3	88.10	0	0.00	88.10	3	8,372	0.04%
2019/05/21	1	90.30	3	89.80	90.50	-2	8,408	-0.02%
2019/05/17	3	87.77	1	90.80	87.00	2	8,505	0.02%
2019/05/16	0	0.00	1	89.80	89.50	-1	8,500	-0.01%
2019/05/15	1	90.10	2	91.20	91.20	-1	8,522	-0.01%
2019/05/13	1	89.00	1	87.70	87.50	0	8,491	0.00%
2019/05/10	3	91.47	2	93.50	92.10	1	8,443	0.01%
2019/05/09	3	97.50	0	0.00	92.00	3	8,369	0.04%
2019/05/08	0	0.00	1	99.10	100.50	-1	8,294	-0.01%
2019/05/07	1	100.50	0	0.00	100.50	1	8,328	0.01%
2019/05/06	2	101.75	1	102.00	101.00	1	8,296	0.01%
2019/05/03	1	99.80	3	102.67	106.00	-2	8,246	-0.02%
2019/05/02	1	97.20	0	0.00	96.60	1	8,138	0.01%
2019/04/26	1	100.50	1	101.50	100.50	0	8,370	0.00%
2019/04/23	109	99.81	109	100.02	99.70	0	8,246	0.00%	大買/大賣/
2019/04/19	1	101.50	0	0.00	100.50	1	8,219	0.01%
2019/04/17	1	106.50	0	0.00	107.00	1	8,114	0.01%
2019/04/16	3	105.83	1	106.00	106.00	2	7,996	0.03%
2019/04/15	2	113.75	4	112.38	113.50	-2	7,859	-0.03%
2019/04/12	4	115.50	6	115.08	112.50	-2	7,814	-0.03%
2019/04/11	1	119.00	1	117.50	115.00	0	7,750	0.00%
2019/04/10	3	117.00	4	119.88	116.00	-1	7,629	-0.01%
2019/04/09	0	0.00	1	113.50	111.50	-1	7,397	-0.01%
2019/04/08	1	114.00	0	0.00	112.00	1	7,367	0.01%
2019/04/03	6	112.83	5	113.20	112.00	1	7,261	0.01%
2019/04/02	7	113.36	6	115.33	113.00	1	7,189	0.01%
2019/04/01	5	116.50	3	118.50	113.00	2	7,057	0.03%
2019/03/29	1	112.00	1	111.00	113.50	0	6,663	0.00%
2019/03/28	10	111.65	12	112.50	109.00	-2	6,621	-0.03%
2019/03/27	5	110.20	5	111.40	110.00	0	6,447	0.00%
2019/03/26	4	111.63	4	111.00	111.50	0	6,348	0.00%
2019/03/25	5	107.20	2	108.50	111.00	3	6,205	0.05%
2019/03/22	1	114.00	1	108.50	106.50	0	6,051	0.00%
2019/03/21	2	108.00	1	110.00	110.00	1	5,912	0.02%
2019/03/20	7	110.64	5	111.70	108.00	2	5,735	0.03%
2019/03/19	8	108.19	9	109.06	109.00	-1	5,403	-0.02%
2019/03/18	9	111.06	10	110.20	111.50	-1	5,199	-0.02%
2019/03/15	29	108.09	26	106.85	112.00	3	4,965	0.06%
2019/03/14	10	101.57	16	101.47	104.00	-6	4,423	-0.14%
2019/03/13	3	88.20	6	90.07	94.80	-3	3,957	-0.08%
2019/03/12	5	84.72	6	85.75	86.20	-1	3,691	-0.03%
2019/03/11	3	80.87	2	81.55	80.50	1	3,570	0.03%
2019/03/07	2	81.65	1	84.10	80.70	1	3,754	0.03%
2019/03/06	3	84.03	5	83.94	83.80	-2	3,867	-0.05%
2019/03/05	4	85.70	5	85.86	84.00	-1	3,883	-0.03%
2019/03/04	1	83.90	2	84.55	83.00	-1	3,747	-0.03%
2019/02/27	3	83.20	2	82.95	83.80	1	3,749	0.03%
2019/02/26	2	87.40	3	85.67	84.60	-1	3,799	-0.03%
2019/02/25	6	87.62	14	88.72	87.80	-8	3,946	-0.20%
2019/02/22	17	88.04	6	88.08	87.10	11	3,894	0.28%
2019/02/21	9	86.53	13	85.32	88.60	-4	3,674	-0.11%
2019/02/20	2	81.00	2	80.20	80.60	0	3,469	0.00%
2019/02/19	12	81.33	10	81.13	80.60	2	3,443	0.06%
2019/02/18	50	77.91	55	78.31	78.50	-5	3,378	-0.15%
2019/02/15	8	77.20	0	0.00	76.60	8	3,365	0.24%
2019/02/14	2	79.00	8	80.25	79.50	-6	3,384	-0.18%
2019/02/13	5	79.14	16	79.30	78.60	-11	3,387	-0.32%
2019/02/12	1	76.90	0	0.00	76.60	1	3,367	0.03%
2019/01/29	12	76.92	1	77.70	76.00	11	3,778	0.29%
2019/01/28	16	77.57	3	77.90	76.90	13	3,823	0.34%
2019/01/25	5	81.88	5	81.30	81.00	0	3,895	0.00%
2019/01/24	2	83.95	6	81.40	80.80	-4	3,963	-0.10%
2019/01/23	2	82.15	2	83.05	82.80	0	4,024	0.00%
2019/01/22	1	84.30	2	82.80	82.00	-1	4,070	-0.02%
2019/01/21	2	80.70	2	82.60	84.40	0	4,091	0.00%
2019/01/18	4	79.98	5	79.32	79.10	-1	4,078	-0.02%
2019/01/17	120	79.08	119	79.37	74.80	1	4,118	0.02%	大買/大賣/
2019/01/16	0	0.00	4	77.90	77.70	-4	4,172	-0.10%
2019/01/15	9	77.07	5	77.50	77.20	4	4,183	0.10%
2019/01/14	0	0.00	15	76.51	77.40	-15	4,198	-0.36%
2019/01/11	161	77.92	161	78.23	75.30	0	4,223	0.00%	大買/大賣/
2019/01/10	39	75.72	34	76.20	76.00	5	4,202	0.12%
2019/01/09	0	0.00	1	76.00	74.50	-1	4,199	-0.02%
2019/01/07	29	72.00	32	72.19	71.80	-3	4,253	-0.07%
2019/01/04	2	69.10	0	0.00	69.00	2	4,311	0.05%
2019/01/03	1	71.30	0	0.00	70.00	1	4,353	0.02%
2018/12/28	2	73.40	2	73.50	73.20	0	4,500	0.00%
2018/12/27	15	74.77	1	74.50	72.70	14	4,614	0.30%
2018/12/21	44	71.09	57	71.44	74.50	-13	5,173	-0.25%
2018/12/18	18	78.30	18	78.68	76.70	0	5,319	0.00%
2018/12/14	3	78.10	3	77.40	78.10	0	5,397	0.00%
2018/12/13	5	77.18	8	76.88	76.40	-3	5,375	-0.06%
2018/12/12	0	0.00	1	74.70	74.80	-1	5,431	-0.02%
2018/12/10	1	69.90	1	69.50	70.20	0	5,668	0.00%
2018/12/07	14	73.50	0	0.00	72.90	14	5,780	0.24%
2018/12/06	5	75.08	1	80.30	72.30	4	5,939	0.07%
2018/12/05	2	79.60	1	80.40	79.60	1	6,149	0.02%
2018/12/04	2	82.55	2	84.00	82.40	0	6,228	0.00%
2018/12/03	0	0.00	3	84.00	85.00	-3	6,234	-0.05%
2018/11/30	4	78.10	4	78.53	78.50	0	6,178	0.00%
2018/11/29	6	78.97	4	78.55	76.10	2	6,282	0.03%
2018/11/28	1	76.80	1	76.00	76.00	0	6,234	0.00%
2018/11/27	1	74.00	1	74.70	76.00	0	6,255	0.00%
2018/11/26	4	74.10	5	74.14	74.00	-1	6,356	-0.02%
2018/11/23	2	74.65	5	77.46	73.30	-3	6,442	-0.05%
2018/11/22	8	79.64	3	78.30	77.20	5	6,430	0.08%
2018/11/21	1	73.00	1	73.40	73.50	0	6,318	0.00%
2018/11/20	1	71.80	0	0.00	73.40	1	6,351	0.02%
2018/11/16	30	72.48	30	72.56	70.50	0	6,522	0.00%
2018/11/14	2	72.30	2	72.85	69.50	0	6,826	0.00%
2018/11/13	1	69.50	2	69.30	72.00	-1	6,956	-0.01%
2018/11/12	2	70.80	2	71.00	69.50	0	6,995	0.00%
2018/11/08	6	74.78	5	76.64	72.80	1	7,161	0.01%
2018/11/07	30	72.41	30	72.56	74.70	0	7,267	0.00%
2018/11/06	27	73.97	33	70.36	69.60	-6	7,287	-0.08%
2018/11/05	1	73.10	2	73.25	73.40	-1	7,441	-0.01%
2018/11/02	31	71.15	57	71.94	72.00	-26	7,499	-0.35%
2018/11/01	5	67.80	13	67.45	69.50	-8	7,554	-0.11%
2018/10/31	5	62.70	13	62.11	63.40	-8	7,596	-0.11%
2018/10/30	11	60.02	3	60.10	57.90	8	7,697	0.10%
2018/10/29	3	63.50	9	63.40	63.50	-6	7,837	-0.08%
2018/10/26	40	67.94	30	65.99	63.30	10	8,206	0.12%
2018/10/25	45	71.84	34	72.39	67.90	11	8,531	0.13%
2018/10/24	16	71.76	18	72.70	75.40	-2	8,579	-0.02%
2018/10/23	9	69.84	9	70.47	68.60	0	8,644	0.00%
2018/10/22	4	70.80	4	71.80	72.00	0	8,802	0.00%
2018/10/19	1	66.80	2	70.15	71.60	-1	8,932	-0.01%
2018/10/18	6	71.13	6	71.17	69.90	0	9,187	0.00%
2018/10/17	1	71.40	5	72.36	71.40	-4	9,518	-0.04%
2018/10/16	160	71.94	158	71.81	69.60	2	9,898	0.02%	大買/大賣/
2018/10/15	2	68.90	2	69.95	69.80	0	10,137	0.00%
2018/10/12	0	0.00	3	69.10	68.70	-3	10,230	-0.03%
2018/10/11	14	66.79	9	67.64	66.60	5	10,222	0.05%
2018/10/09	72	73.75	72	73.90	73.90	0	10,225	0.00%
2018/10/08	2	74.00	4	76.25	77.00	-2	10,214	-0.02%
2018/10/05	7	80.91	7	81.41	75.50	0	10,248	0.00%
2018/10/04	13	82.06	15	81.51	83.20	-2	10,302	-0.02%
2018/10/03	14	82.64	4	84.28	80.60	10	10,476	0.10%
2018/10/02	12	90.19	11	90.76	87.80	1	10,553	0.01%
2018/09/28	3	91.10	2	93.20	89.80	1	10,706	0.01%
2018/09/27	2	88.10	4	89.28	87.70	-2	10,688	-0.02%
2018/09/26	2	88.90	1	88.00	87.00	1	10,763	0.01%
2018/09/25	1	90.50	10	87.32	90.10	-9	10,814	-0.08%
2018/09/21	12	84.88	12	84.07	87.10	0	10,870	0.00%
2018/09/20	20	84.77	13	84.42	84.40	7	10,978	0.06%
2018/09/18	7	84.19	4	84.70	85.10	3	11,141	0.03%
2018/09/17	2	87.80	1	90.90	87.70	1	11,068	0.01%
2018/09/14	1	85.50	3	84.40	88.40	-2	11,037	-0.02%
2018/09/13	5	88.10	8	89.54	82.50	-3	10,923	-0.03%
2018/09/12	7	88.84	3	89.47	88.90	4	10,862	0.04%
2018/09/11	5	91.60	1	92.00	89.10	4	10,730	0.04%
2018/09/10	102	99.49	103	99.99	99.00	-1	10,501	-0.01%	大買/大賣/
2018/09/07	1	104.50	1	103.00	103.50	0	10,436	0.00%
2018/09/06	1	101.00	4	104.00	107.00	-3	10,422	-0.03%
2018/09/05	6	105.75	2	103.25	103.50	4	10,416	0.04%
2018/09/04	2	111.25	0	0.00	110.00	2	10,441	0.02%
2018/09/03	0	0.00	1	109.50	109.50	-1	10,495	-0.01%
2018/08/31	3	112.83	4	113.63	113.50	-1	10,709	-0.01%
2018/08/30	4	119.00	2	119.25	119.00	2	10,743	0.02%
2018/08/29	4	117.13	4	117.50	120.00	0	10,788	0.00%
2018/08/28	5	117.60	7	117.50	115.00	-2	10,951	-0.02%
2018/08/27	4	114.63	5	115.70	116.00	-1	10,990	-0.01%
2018/08/24	43	113.38	41	114.00	113.00	2	11,033	0.02%
2018/08/23	10	114.50	2	117.00	114.50	8	11,185	0.07%
2018/08/22	5	115.00	4	114.75	116.00	1	11,279	0.01%
2018/08/21	1	116.00	2	117.75	114.50	-1	11,317	-0.01%
2018/08/20	12	107.92	12	106.17	115.50	0	11,226	0.00%
2018/08/17	4	110.75	3	110.50	105.00	1	11,376	0.01%
2018/08/16	3	107.67	3	109.17	110.50	0	11,402	0.00%
2018/08/15	1	107.00	7	107.64	109.00	-6	11,320	-0.05%
2018/08/14	4	112.50	7	113.00	111.50	-3	11,342	-0.03%
2018/08/13	1	114.50	5	119.90	113.50	-4	11,345	-0.04%
2018/08/10	3	130.83	5	129.00	126.00	-2	11,420	-0.02%
2018/08/09	4	125.00	4	124.13	129.00	0	11,345	0.00%
2018/08/08	6	126.42	7	127.29	126.00	-1	11,396	-0.01%
2018/08/07	102	125.42	103	126.01	125.00	-1	11,266	-0.01%	大買/大賣/
2018/08/06	3	120.33	3	122.17	128.00	0	11,337	0.00%
2018/08/03	8	126.44	9	125.44	122.50	-1	11,207	-0.01%
2018/08/02	7	122.00	8	122.19	127.00	-1	10,984	-0.01%
2018/08/01	26	136.12	20	133.25	123.00	6	10,537	0.06%
2018/07/31	4	127.88	9	131.00	136.50	-5	10,083	-0.05%
2018/07/30	2	125.50	4	123.50	124.50	-2	9,853	-0.02%
2018/07/27	5	134.30	2	135.00	131.50	3	9,674	0.03%
2018/07/26	0	0.00	3	132.67	131.00	-3	9,492	-0.03%
2018/07/25	5	135.40	3	134.83	134.50	2	9,336	0.02%
2018/07/24	30	132.03	7	131.93	132.00	23	9,032	0.25%
2018/07/23	3	124.33	6	127.75	133.00	-3	8,691	-0.03%
2018/07/20	18	119.72	16	117.47	121.00	2	8,312	0.02%
2018/07/19	1	104.50	10	110.00	110.00	-9	8,035	-0.11%
2018/07/18	3	102.83	2	102.50	100.00	1	7,940	0.01%
2018/07/17	1	105.50	0	0.00	104.00	1	7,919	0.01%
2018/07/16	8	107.31	2	107.00	105.50	6	7,930	0.08%
2018/07/13	2	113.00	5	113.50	111.00	-3	7,854	-0.04%
2018/07/12	7	112.93	14	114.11	112.50	-7	7,801	-0.09%
2018/07/11	12	110.21	8	110.88	110.50	4	7,706	0.05%
2018/07/10	3	108.67	6	107.17	110.50	-3	7,546	-0.04%
2018/07/09	1	100.50	0	0.00	100.50	1	7,448	0.01%
2018/07/06	5	98.70	8	100.41	102.50	-3	7,620	-0.04%
2018/07/05	6	102.52	3	98.43	97.00	3	7,452	0.04%
2018/07/04	18	101.23	26	101.28	102.50	-8	7,272	-0.11%
2018/07/03	17	105.71	16	104.41	101.50	1	7,102	0.01%
2018/07/02	10	111.25	3	111.67	112.50	7	6,998	0.10%
2018/06/29	21	106.76	22	107.61	108.50	-1	6,864	-0.01%
2018/06/28	8	114.31	4	112.25	107.50	4	6,672	0.06%
2018/06/27	4	123.00	1	123.00	119.00	3	6,470	0.05%
2018/06/26	1	120.50	1	123.00	124.00	0	6,504	0.00%
2018/06/25	3	120.00	3	120.50	120.00	0	6,484	0.00%
2018/06/22	1	123.00	0	0.00	121.50	1	6,450	0.02%
2018/06/21	1	134.50	0	0.00	134.50	1	6,383	0.02%
2018/06/20	1	148.00	3	140.17	142.00	-2	6,308	-0.03%
2018/06/19	2	144.75	1	145.00	143.00	1	6,265	0.02%
2018/06/15	1	144.50	2	159.50	144.50	-1	6,276	-0.02%
2018/06/14	4	162.00	5	159.10	160.50	-1	6,241	-0.02%
2018/06/13	5	159.50	6	159.00	159.00	-1	6,194	-0.02%
2018/06/12	6	161.92	5	161.90	168.00	1	6,126	0.02%
2018/06/11	7	153.50	5	153.10	153.00	2	5,982	0.03%
2018/06/08	5	150.60	4	147.13	152.50	1	5,828	0.02%
2018/06/07	3	136.00	3	136.83	141.00	0	5,542	0.00%
2018/06/06	31	129.90	32	131.63	134.50	-1	5,367	-0.02%
2018/06/05	16	126.41	18	123.39	123.50	-2	5,239	-0.04%
2018/06/04	25	120.48	25	123.26	125.00	0	5,009	0.00%
2018/06/01	25	117.40	25	114.50	114.00	0	4,878	0.00%
2018/05/31	16	120.91	16	123.16	115.00	0	4,758	0.00%
2018/05/30	8	108.19	9	108.56	115.50	-1	4,525	-0.02%
2018/05/29	2	110.75	1	112.00	105.00	1	4,326	0.02%
2018/05/28	10	106.60	11	105.77	108.50	-1	4,203	-0.02%
2018/05/25	14	101.82	11	105.23	102.00	3	4,126	0.07%
2018/05/24	6	97.60	3	96.40	98.10	3	3,815	0.08%
2018/05/23	4	89.15	4	88.63	89.20	0	3,716	0.00%
2018/05/22	11	88.70	13	88.62	90.90	-2	3,664	-0.05%
2018/05/21	16	89.19	10	88.15	89.50	6	3,557	0.17%
2018/05/18	6	82.38	5	83.80	86.50	1	3,371	0.03%
2018/05/17	8	80.13	7	81.16	78.70	1	3,142	0.03%
2018/05/16	1	75.80	2	74.55	76.50	-1	2,915	-0.03%
2018/05/15	1	73.30	1	70.20	69.60	0	2,781	0.00%
2018/05/14	3	67.13	9	67.10	71.00	-6	2,777	-0.22%
2018/05/11	5	63.62	7	64.41	65.10	-2	2,619	-0.08%
2018/05/10	2	59.85	2	59.60	59.20	0	2,569	0.00%
2018/05/09	2	59.60	2	59.50	59.00	0	2,681	0.00%
2018/05/08	1	58.90	2	59.05	59.00	-1	2,726	-0.04%
2018/05/07	8	59.11	7	59.50	59.30	1	2,784	0.04%
2018/05/04	4	58.05	5	58.40	57.90	-1	2,984	-0.03%
2018/05/03	4	58.28	4	58.25	58.00	0	3,096	0.00%
2018/05/02	5	59.70	5	59.70	58.70	0	3,371	0.00%
2018/04/30	2	58.90	2	59.65	59.50	0	3,473	0.00%
2018/04/27	3	58.83	5	59.16	59.90	-2	3,483	-0.06%
2018/04/26	6	61.88	6	59.63	58.10	0	3,536	0.00%
2018/04/25	4	62.65	1	63.30	62.70	3	3,494	0.09%
2018/04/24	2	62.15	3	63.23	62.40	-1	3,476	-0.03%
2018/04/23	7	63.60	6	63.43	62.60	1	3,429	0.03%
2018/04/20	145	67.44	141	67.80	65.50	4	3,379	0.12%	大買/大賣/
2018/04/19	3	64.67	5	65.24	66.00	-2	3,301	-0.06%
2018/04/18	6	65.13	5	65.26	64.60	1	3,285	0.03%
2018/04/17	5	67.90	5	67.90	65.20	0	3,240	0.00%
2018/04/16	20	69.67	22	70.20	68.30	-2	3,167	-0.06%
2018/04/13	10	67.93	11	67.76	68.80	-1	3,051	-0.03%
2018/04/12	76	70.98	79	68.89	67.60	-3	2,929	-0.10%
2018/04/11	11	67.13	24	65.55	67.30	-13	2,688	-0.48%
2018/04/10	12	61.00	80	61.31	61.20	-68	2,661	-2.56%
2018/04/03	4	60.70	4	61.10	61.30	0	2,653	0.00%
2018/04/02	7	61.59	9	62.07	61.30	-2	2,645	-0.08%
2018/03/31	0	0.00	3	61.10	61.30	-3	2,648	-0.11%
2018/03/30	16	61.56	9	61.00	60.60	7	2,650	0.26%
2018/03/29	94	65.27	6	64.68	61.40	88	2,640	3.33%
2018/03/28	68	63.51	68	63.67	62.60	0	2,574	0.00%
2018/03/26	2	59.45	2	59.90	60.60	0	2,532	0.00%
2018/03/23	3	59.00	3	59.43	59.60	0	2,529	0.00%
2018/03/21	10	62.40	12	63.42	62.30	-2	2,510	-0.08%
2018/03/20	2	60.55	2	61.30	60.10	0	2,465	0.00%
2018/03/19	2	61.55	2	61.80	61.00	0	2,484	0.00%
2018/03/16	3	61.97	1	61.90	62.00	2	2,504	0.08%
2018/03/15	1	63.50	3	63.07	62.10	-2	2,538	-0.08%
2018/03/13	2	61.50	5	62.40	61.40	-3	2,564	-0.12%
2018/03/12	3	60.87	2	60.90	60.90	1	2,591	0.04%
2018/03/09	2	61.90	2	62.50	60.80	0	2,616	0.00%
2018/03/07	1	59.80	1	60.40	59.60	0	2,601	0.00%
2018/03/06	2	59.85	1	60.30	60.00	1	2,612	0.04%
2018/03/05	1	61.40	1	60.10	59.90	0	2,616	0.00%
2018/03/02	1	61.10	1	62.00	62.10	0	2,612	0.00%
2018/03/01	2	63.20	1	63.90	63.10	1	2,609	0.04%
2018/02/27	6	64.18	5	64.06	63.90	1	2,604	0.04%
2018/02/26	4	60.13	3	60.30	61.00	1	2,528	0.04%
2018/02/21	1	59.10	1	59.60	60.00	0	2,648	0.00%
2018/02/12	0	0.00	1	56.00	55.70	-1	2,684	-0.04%
2018/02/08	3	56.50	1	56.80	56.10	2	2,860	0.07%
2018/02/06	0	0.00	2	58.30	56.20	-2	2,850	-0.07%
2018/02/02	1	64.50	1	63.80	63.90	0	2,885	0.00%
2018/02/01	5	66.80	4	66.15	65.20	1	2,905	0.03%
2018/01/31	1	63.60	1	64.20	64.00	0	2,831	0.00%
2018/01/30	1	63.20	2	62.95	63.90	-1	2,848	-0.04%
2018/01/29	35	67.34	34	66.47	65.00	1	2,815	0.04%
2018/01/26	18	63.01	18	63.65	63.00	0	2,670	0.00%
2018/01/25	10	62.39	19	61.19	62.50	-9	2,600	-0.35%
2018/01/24	10	58.80	0	0.00	58.80	10	2,372	0.42%
2018/01/12	0	0.00	1	50.70	50.30	-1	2,472	-0.04%
2018/01/10	1	49.80	1	49.80	49.75	0	2,540	0.00%
2018/01/09	0	0.00	1	51.20	50.20	-1	2,599	-0.04%
2018/01/08	1	50.30	0	0.00	50.60	1	2,661	0.04%
2018/01/05	1	52.00	11	52.00	52.00	-10	2,775	-0.36%
2018/01/04	19	51.98	11	52.00	52.40	8	2,828	0.28%
2018/01/03	1	50.90	0	0.00	50.60	1	2,832	0.04%
2018/01/02	1	49.70	1	51.20	51.10	0	2,852	0.00%