揚明光 (3504)-永豐金-萬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
54.9
漲跌
▲1.4
漲幅
+2.62%
成交量
303張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30

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-萬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

永豐金-萬盛券商分點個股進出
永豐金-萬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
2024/04/22	0	0.00	1	53.50	53.30	-1	1,243	-0.08%
2024/04/19	0.2	54.50	0	0.00	53.90	0.2	1,246	0.02%
2024/04/15	0.2	56.30	0	0.00	56.20	0.2	1,254	0.02%
2024/04/11	0.2	57.70	0	0.00	57.30	0.2	1,268	0.02%
2024/04/10	0	0.00	2.9	58.66	58.30	-2.9	1,279	-0.23%
2024/04/09	0	0.00	0.1	58.80	58.00	-0.1	1,285	-0.01%
2024/03/21	5	60.64	0	0.00	60.30	5	1,426	0.35%
2024/03/18	0	0.00	0.2	59.10	59.10	-0.2	1,506	-0.01%
2024/03/12	0.1	61.70	0	0.00	61.00	0.1	1,520	0.01%
2024/03/11	0.2	60.90	0	0.00	61.10	0.2	1,523	0.01%
2024/03/06	0	65.00	0	0.00	64.50	0	1,513	0.00%
2024/03/04	0	0.00	0	65.70	65.60	0	1,514	0.00%
2024/03/01	0	0.00	1.2	65.83	65.70	-1.2	1,513	-0.08%
2024/02/29	1	65.80	0	0.00	65.90	1	1,518	0.07%
2024/02/26	0.4	65.69	3	65.17	65.20	-2.6	1,537	-0.17%
2024/02/23	0	70.00	5	69.86	69.60	-5	1,528	-0.33%
2024/02/20	1	73.10	0	0.00	71.50	1	1,634	0.06%
2024/02/19	8	75.30	4	75.70	74.00	4	1,602	0.25%
2024/02/16	0	0.00	1	70.10	70.80	-1	1,502	-0.07%
2024/02/05	2	72.00	2	70.50	70.40	0	1,469	0.00%
2024/01/25	0	0.00	1	72.70	69.90	-1	1,325	-0.08%
2024/01/24	10	75.01	8	74.55	71.90	2	1,281	0.16%
2024/01/23	0.1	71.20	0	0.00	70.80	0.1	1,095	0.01%
2024/01/22	0	0.00	1	70.00	70.00	-1	1,006	-0.10%
2024/01/03	0	0.00	2	67.40	66.90	-2	886	-0.23%
2024/01/02	12	70.37	12.1	70.27	68.70	-0.1	869	-0.01%
2023/12/28	0	0.00	1	67.30	67.30	-1	780	-0.13%
2023/12/27	1	68.20	1	67.90	68.20	0	772	0.00%
2023/12/26	1	65.70	1	67.90	68.60	0	740	0.00%
2023/12/25	0	0.00	1	64.50	65.00	-1	717	-0.14%
2023/12/22	0	64.00	0	0.00	64.10	0	710	0.00%
2023/12/21	1	64.00	0	0.00	64.50	1	711	0.14%
2023/12/20	1	63.80	0	0.00	63.80	1	709	0.14%
2023/12/18	1	63.50	3	64.20	64.00	-2	712	-0.28%
2023/12/15	0	65.60	4	66.00	65.00	-4	704	-0.57%
2023/12/14	9	68.82	9	66.98	66.90	0	690	0.00%
2023/12/13	10	67.90	11	67.40	66.70	-1	650	-0.15%
2023/12/12	5	66.58	1	65.80	65.20	4	609	0.66%
2023/11/29	1	67.50	0	0.00	67.20	1	615	0.16%
2023/11/28	1	67.00	0	0.00	67.10	1	610	0.16%
2023/11/22	2	69.70	1	69.00	68.80	1	570	0.18%
2023/11/21	3	68.97	1	67.40	68.70	2	526	0.38%
2023/11/15	0	0.00	4	60.00	60.00	-4	375	-1.07%
2023/11/08	4	59.10	0	0.00	58.70	4	391	1.02%
2023/11/06	0	0.00	3	59.00	59.00	-3	406	-0.74%
2023/10/31	2	56.15	0	0.00	55.00	2	406	0.49%
2023/10/26	1	57.40	0	0.00	56.80	1	428	0.23%
2023/10/18	0	0.00	1	59.40	59.10	-1	467	-0.21%
2023/10/13	1	61.80	0	0.00	60.80	1	510	0.20%
2023/09/22	1	63.20	0	0.00	63.10	1	716	0.14%
2023/08/24	0	62.90	0	0.00	61.60	0	1,041	0.00%
2023/08/22	0	63.30	0	0.00	62.20	0	1,066	0.00%
2023/08/17	0	0.00	0.1	64.60	64.50	-0.1	1,073	-0.01%
2023/08/15	0.1	63.50	0	0.00	63.80	0.1	1,086	0.01%
2023/08/10	0	0.00	10	63.60	63.70	-10	1,153	-0.87%
2023/08/01	0	0.00	3	67.90	68.00	-3	1,139	-0.26%
2023/07/24	0	70.10	0	0.00	70.00	0	1,120	0.00%
2023/07/20	0	74.50	0	0.00	74.30	0	1,125	0.00%
2023/07/18	1.5	75.27	0	0.00	75.10	1.5	1,135	0.13%
2023/07/14	1	75.30	6	74.52	74.60	-5	1,149	-0.44%
2023/07/13	0	0.00	1	75.60	74.70	-1	1,154	-0.09%
2023/07/10	1	78.60	0	0.00	78.10	1	1,163	0.09%
2023/07/07	1	79.00	0	0.00	78.00	1	1,101	0.09%
2023/07/06	3	80.00	3	80.43	79.20	0	1,093	0.00%
2023/07/05	2	79.70	1	79.70	79.10	1	1,084	0.09%
2023/06/28	1	77.10	0	0.00	77.10	1	1,104	0.09%
2023/06/27	1	78.10	0	0.00	77.20	1	1,112	0.09%
2023/06/20	1	77.10	0	0.00	77.10	1	1,107	0.09%
2023/06/15	2	78.50	0	0.00	78.00	2	1,103	0.18%
2023/06/14	0	0.00	1	79.80	79.50	-1	1,091	-0.09%
2023/06/13	5	80.90	0	0.00	80.30	5	1,089	0.46%
2023/06/09	5	82.10	5	81.30	81.10	0	1,089	0.00%
2023/06/06	2	82.20	2	81.80	81.30	0	1,112	0.00%
2023/06/05	8	88.55	10	89.49	87.00	-2	1,069	-0.19%
2023/06/02	5	86.40	0	0.00	86.50	5	1,100	0.45%
2023/06/01	1	86.60	1	87.80	86.20	0	1,218	0.00%
2023/05/31	0	0.00	1	84.00	83.10	-1	1,192	-0.08%
2023/05/30	1	84.20	2	84.00	84.00	-1	1,189	-0.08%
2023/05/29	1	81.90	5	81.00	81.70	-4	1,164	-0.34%
2023/05/25	7	80.36	0	0.00	80.30	7	1,152	0.61%
2023/05/24	0	0.00	5	82.00	81.10	-5	1,171	-0.43%
2023/05/18	5	80.00	0	0.00	79.50	5	1,223	0.41%
2023/05/17	2	81.00	2	81.45	80.80	0	1,215	0.00%
2023/05/16	2	76.40	2	77.05	76.30	0	1,164	0.00%
2023/05/05	0	0.00	2	78.00	77.50	-2	1,231	-0.16%
2023/04/28	0	0.00	3	76.30	76.60	-3	1,393	-0.22%
2023/04/27	1	75.40	0	0.00	75.30	1	1,391	0.07%
2023/04/25	6	78.40	0	0.00	76.00	6	1,389	0.43%
2023/04/24	0	0.00	4	79.43	79.40	-4	1,378	-0.29%
2023/04/21	5	80.30	6	81.02	78.50	-1	1,373	-0.07%
2023/04/17	0	0.00	2	90.60	89.60	-2	1,377	-0.15%
2023/04/10	1	89.40	0	0.00	89.40	1	1,386	0.07%
2023/04/06	0	0.00	0.4	88.20	88.70	-0.4	1,374	-0.03%
2023/03/31	0.1	87.90	0	0.00	87.90	0.1	1,377	0.01%
2023/03/30	0	0.00	8.5	89.25	88.30	-8.5	1,374	-0.62%
2023/03/27	0.1	87.50	0	0.00	87.70	0.1	1,362	0.01%
2023/03/23	0.1	87.50	0	0.00	87.50	0.1	1,404	0.01%
2023/03/22	5	87.26	0	0.00	86.80	5	1,414	0.35%
2023/03/20	0.1	84.50	0	0.00	85.50	0.1	1,440	0.00%
2023/03/15	2	87.30	0	0.00	86.00	2	1,493	0.13%
2023/03/14	0.1	87.10	5.3	87.28	86.40	-5.2	1,518	-0.34%
2023/03/13	0.3	85.56	0	0.00	86.80	0.3	1,539	0.02%
2023/03/10	0.1	87.30	1	86.10	86.00	-0.9	1,587	-0.06%
2023/03/09	1.6	89.12	1	88.50	88.60	0.6	1,644	0.03%
2023/03/08	3.2	89.30	4	89.90	89.20	-0.8	1,787	-0.04%
2023/03/07	5	91.70	23	91.86	90.70	-18	1,786	-1.01%
2023/03/06	21.2	91.10	5	90.00	91.40	16.2	1,701	0.95%
2023/03/03	1.3	86.38	1	86.00	85.80	0.3	1,584	0.02%
2023/03/01	0	0.00	1	83.70	83.50	-1	1,698	-0.06%
2023/02/22	2	85.20	0	0.00	84.20	2	1,793	0.11%
2023/02/21	1	86.40	0	0.00	87.60	1	1,967	0.05%
2023/02/20	0	0.00	1	84.60	85.00	-1	2,001	-0.05%
2023/02/17	1	82.80	0	0.00	82.60	1	2,087	0.05%
2023/02/13	0	0.00	2	83.00	83.60	-2	2,464	-0.08%
2023/02/09	1	87.60	0	0.00	87.90	1	2,536	0.04%
2023/02/08	2	87.80	0	0.00	87.10	2	2,607	0.08%
2023/02/06	4	88.13	1	88.30	88.50	3	2,786	0.11%
2023/02/02	9.2	90.15	7	91.80	89.90	2.2	2,833	0.08%
2023/02/01	0	0.00	3	85.60	86.20	-3	2,752	-0.11%
2023/01/31	2	87.25	0	0.00	85.70	2	2,754	0.07%
2023/01/16	2	81.95	0.2	82.00	82.20	1.8	2,763	0.07%
2023/01/06	0	0.00	3	83.60	84.40	-3	2,872	-0.10%
2023/01/05	2	83.25	2	82.40	83.50	0	2,894	0.00%
2023/01/04	0	0.00	1	79.70	81.70	-1	2,893	-0.03%
2023/01/03	0	0.00	4	78.05	78.50	-4	2,890	-0.14%
2022/12/30	3	76.50	0	0.00	75.80	3	2,904	0.10%
2022/12/26	0	0.00	1	78.70	78.30	-1	3,037	-0.03%
2022/12/19	1	79.20	0	0.00	79.10	1	3,397	0.03%
2022/12/16	0	0.00	3	81.10	80.20	-3	3,476	-0.09%
2022/12/15	4	83.93	2	83.15	82.90	2	3,533	0.06%
2022/12/14	0	0.00	1	82.90	82.80	-1	3,563	-0.03%
2022/12/12	1	83.50	0	0.00	84.30	1	3,630	0.03%
2022/12/08	10	86.95	10	88.00	87.70	0	3,782	0.00%
2022/12/07	0	0.00	1	90.00	86.40	-1	3,919	-0.03%
2022/12/06	6	90.67	0	0.00	89.20	6	3,986	0.15%
2022/12/05	4	93.63	2	93.40	92.40	2	4,155	0.05%
2022/12/02	1	94.90	8.5	95.04	93.50	-7.5	4,317	-0.17%
2022/12/01	19	94.31	9	93.52	92.70	10	4,479	0.22%
2022/11/30	4.5	94.38	15	94.01	93.20	-10.5	5,041	-0.21%
2022/11/25	0	0.00	1	91.20	89.30	-1	6,040	-0.02%
2022/11/24	4	90.00	7	91.99	90.30	-3	6,369	-0.05%
2022/11/23	11	90.59	6	91.08	89.60	5	6,451	0.08%
2022/11/22	2	90.80	2	91.15	90.00	0	6,420	0.00%
2022/11/21	3	91.00	0	0.00	90.70	3	6,462	0.05%
2022/11/18	6.1	92.88	2	94.20	92.70	4.1	6,472	0.06%
2022/11/17	7	93.82	2	93.85	93.40	5	6,465	0.08%
2022/11/16	1	91.00	1	90.00	90.80	0	6,363	0.00%
2022/11/15	26	93.36	37	92.46	91.10	-11	6,365	-0.17%
2022/11/14	5	92.10	12	92.08	93.40	-7	6,388	-0.11%
2022/11/11	25	90.78	0	0.00	90.10	25	6,465	0.39%
2022/11/10	4	91.35	6	90.28	90.30	-2	6,599	-0.03%
2022/11/09	2	87.30	4	85.75	87.30	-2	6,549	-0.03%
2022/11/08	5	85.62	6	84.68	84.20	-1	6,632	-0.02%
2022/11/04	5	83.40	5	83.92	84.00	0	6,960	0.00%
2022/11/03	41	82.21	42	83.02	83.60	-1	7,148	-0.01%
2022/11/02	5	81.70	4	79.88	79.60	1	7,138	0.01%
2022/11/01	2	75.35	2	73.90	75.60	0	7,246	0.00%
2022/10/31	0	0.00	8	74.75	74.30	-8	7,570	-0.11%
2022/10/28	5	70.56	2	70.35	69.90	3	8,134	0.04%
2022/10/21	3	72.50	0	0.00	71.20	3	8,924	0.03%
2022/10/20	1	74.30	1	73.80	73.80	0	9,153	0.00%
2022/10/19	1	78.00	1	76.10	75.80	0	9,386	0.00%
2022/10/14	4	78.08	4	77.08	77.30	0	10,055	0.00%
2022/10/13	3	77.00	11	75.53	74.30	-8	10,176	-0.08%
2022/10/12	11	78.54	13	78.47	79.00	-2	10,400	-0.02%
2022/10/11	1	82.00	1	79.40	79.40	0	10,525	0.00%
2022/10/07	1	86.60	1	86.00	86.00	0	10,988	0.00%
2022/10/06	5	87.84	1	87.60	87.60	4	11,626	0.03%
2022/10/05	3	88.30	1	87.20	87.20	2	11,760	0.02%
2022/10/04	1	86.80	2	88.20	88.60	-1	11,954	-0.01%
2022/10/03	4	85.60	4	85.63	85.30	0	12,371	0.00%
2022/09/30	3.1	83.86	3	84.90	86.70	0.1	12,701	0.00%
2022/09/29	1	87.00	2	85.70	85.70	-1	12,801	-0.01%
2022/09/28	7	88.53	7	88.44	86.80	0	12,842	0.00%
2022/09/27	3	92.75	3	93.57	93.50	0	12,884	0.00%
2022/09/26	4.1	98.09	7	96.23	93.00	-2.9	12,863	-0.02%
2022/09/23	7.2	104.21	1	101.00	101.00	6.2	12,819	0.05%
2022/09/22	6	105.82	11	106.14	107.00	-5	12,765	-0.04%
2022/09/21	1	104.52	0	0.00	105.50	1	12,741	0.01%
2022/09/20	0	0.00	4	102.75	103.00	-4	12,779	-0.03%
2022/09/19	0	103.00	12	102.92	102.00	-12	12,889	-0.09%
2022/09/16	11.1	104.94	1	103.00	105.00	10.1	12,902	0.08%
2022/09/15	5.1	105.63	8.1	107.18	104.00	-3	12,852	-0.02%
2022/09/14	4.1	102.74	4	105.88	107.00	0.1	12,746	0.00%
2022/09/13	14	105.11	10	108.00	104.00	4	12,603	0.03%
2022/09/12	18	107.72	15.1	106.81	107.00	2.9	12,537	0.02%
2022/09/08	9	104.11	6	104.67	103.00	3	12,372	0.02%
2022/09/07	21.3	106.75	20.2	105.00	104.50	1.1	12,251	0.01%
2022/09/06	28.2	114.15	22	115.41	106.50	6.2	12,153	0.05%
2022/09/05	8	110.44	3	112.33	109.00	5	11,556	0.04%
2022/09/02	56.1	113.66	53.8	113.87	114.00	2.3	11,627	0.02%
2022/09/01	32	107.02	44	107.11	110.50	-12	10,967	-0.11%
2022/08/31	48	101.34	45	101.46	100.50	3	10,677	0.03%
2022/08/30	0	0.00	23	97.17	98.60	-23	10,344	-0.22%
2022/08/29	6.2	89.63	8	89.53	89.70	-1.9	10,179	-0.02%
2022/08/26	10	93.62	4	93.65	94.60	6	10,138	0.06%
2022/08/24	5.1	92.70	5	93.26	92.50	0.1	10,039	0.00%
2022/08/23	3.2	93.26	0	0.00	92.30	3.2	9,988	0.03%
2022/08/22	20.2	96.50	7	96.74	95.10	13.2	9,894	0.13%
2022/08/19	12.1	100.43	12.3	101.11	99.50	-0.2	9,808	0.00%
2022/08/18	14.1	100.26	14	101.61	100.00	0.1	9,686	0.00%
2022/08/17	53	102.45	57	102.36	102.50	-4	9,540	-0.04%
2022/08/16	21	101.00	18	98.56	97.70	3	9,312	0.03%
2022/08/15	3.1	96.61	2	95.60	98.40	1.1	9,172	0.01%
2022/08/12	8.2	99.50	5	99.68	97.70	3.2	9,051	0.04%
2022/08/11	22	100.45	19.1	101.01	99.70	2.9	8,925	0.03%
2022/08/10	14	100.84	14	100.64	99.00	0	8,635	0.00%
2022/08/09	3	97.10	3	96.50	97.00	0	8,374	0.00%
2022/08/08	5	98.44	45	96.46	98.00	-40	8,262	-0.48%
2022/08/05	129	100.81	92	101.17	100.00	37	8,076	0.46%	大買/
2022/08/04	48	98.42	46	98.40	100.50	2	7,732	0.03%
2022/08/03	17	97.52	19	97.34	96.50	-2	7,113	-0.03%
2022/08/02	5.1	93.57	2	92.25	93.00	3.1	6,686	0.05%
2022/08/01	0	0.00	4	93.70	93.20	-4	6,616	-0.06%
2022/07/29	7	93.43	5	92.76	94.00	2	6,544	0.03%
2022/07/28	3	91.93	4	92.03	91.90	-1	6,424	-0.02%
2022/07/27	21	90.12	22	90.59	92.00	-1	6,259	-0.02%
2022/07/26	24	94.53	23	92.56	87.20	1	6,006	0.02%
2022/07/25	26	95.89	25	95.58	96.80	1	5,768	0.02%
2022/07/22	35	98.93	28	99.80	95.50	7	5,647	0.12%
2022/07/21	30	95.19	31	95.73	95.80	-1	5,257	-0.02%
2022/07/20	5	95.30	4	96.51	94.20	1	5,045	0.02%
2022/07/19	7	96.47	12	95.67	94.80	-5	4,900	-0.10%
2022/07/18	39	95.99	35	95.45	94.80	4	4,647	0.09%
2022/07/15	73	96.50	75.2	95.86	96.20	-2.2	4,480	-0.05%
2022/07/14	68	92.91	90.4	93.36	94.20	-22.4	3,982	-0.56%
2022/07/13	29	90.98	32.5	92.20	92.70	-3.5	3,320	-0.11%
2022/07/12	31	85.42	36.1	86.35	84.30	-5.1	3,159	-0.16%
2022/07/11	81	86.83	50.3	89.43	87.90	30.7	2,919	1.05%
2022/07/08	22	83.56	25	83.99	86.30	-3	2,462	-0.12%
2022/07/07	3	76.93	4.5	76.50	78.50	-1.5	2,105	-0.07%
2022/07/06	1	74.70	1	73.40	71.40	0	1,957	0.00%
2022/07/05	4	73.90	4.3	74.52	74.40	-0.3	1,861	-0.02%
2022/07/04	1	70.00	1	70.60	70.60	0	1,707	0.00%
2022/06/30	6.2	69.11	2	70.35	68.70	4.2	1,610	0.26%
2022/06/29	2.4	71.49	7	70.30	72.40	-4.6	1,578	-0.29%
2022/06/28	9.2	73.88	8.5	73.21	74.40	0.7	1,526	0.05%
2022/06/27	32	72.35	34	71.19	73.50	-2	1,437	-0.14%
2022/06/24	1	68.00	1	68.60	68.00	0	1,286	0.00%
2022/06/23	0	0.00	3.1	61.58	62.40	-3.1	1,226	-0.25%
2022/06/20	1	62.20	0	0.00	60.40	1	1,260	0.08%
2022/06/17	0	0.00	1	65.40	64.20	-1	1,238	-0.08%
2022/06/16	2.5	67.16	2	67.90	67.80	0.5	1,211	0.04%
2022/06/15	6	72.62	4	72.20	70.70	2	1,146	0.17%
2022/06/14	12	68.94	11	71.10	68.90	1	1,031	0.10%
2022/06/13	19	72.53	16.9	71.83	71.50	2.1	996	0.21%
2022/05/27	0.1	62.50	0	0.00	62.80	0.1	774	0.01%
2022/05/25	1	62.90	0	0.00	63.00	1	811	0.12%
2022/05/24	0	62.70	1	61.40	61.50	-1	840	-0.12%
2022/05/20	0	63.20	0	0.00	63.20	0	858	0.00%
2022/05/16	0	0.00	1	62.10	61.40	-1	901	-0.11%
2022/05/12	0	0.00	7	61.80	60.30	-7	927	-0.75%
2022/05/10	0	0.00	0.1	60.70	63.00	-0.1	942	-0.01%
2022/05/09	3.1	62.66	2	61.10	60.70	1.1	945	0.12%
2022/05/06	0	0.00	3	64.83	64.90	-3	948	-0.32%
2022/05/05	0.1	67.70	0	0.00	67.70	0.1	961	0.01%
2022/04/29	0	0.00	2	67.75	64.90	-2	1,022	-0.20%
2022/04/28	2	66.90	0	0.00	66.30	2	1,023	0.20%
2022/04/27	0	66.30	1	65.30	66.00	-1	1,028	-0.10%
2022/04/25	0	0.00	0	64.90	65.10	0	1,037	0.00%
2022/04/21	0	71.50	0	0.00	71.30	0	1,096	0.00%
2022/04/20	0.1	71.20	1	71.30	71.20	-1	1,139	-0.08%
2022/04/13	0	0.00	2	71.90	73.80	-2	1,245	-0.16%
2022/04/12	0.1	71.50	0	0.00	71.40	0.1	1,257	0.01%
2022/04/11	0	0.00	0.1	75.50	72.90	-0.1	1,261	-0.01%
2022/04/06	0	0.00	1	76.20	76.60	-1	1,262	-0.08%
2022/03/31	0	0.00	1	78.70	78.50	-1	1,288	-0.08%
2022/03/30	1	79.40	0	0.00	79.60	1	1,295	0.08%
2022/03/28	0	0.00	0.2	76.05	77.30	-0.2	1,356	-0.01%
2022/03/25	2	81.65	1	80.80	78.00	1	1,391	0.07%
2022/03/24	1	82.20	0	0.00	82.70	1	1,356	0.07%
2022/03/23	1.1	80.80	1	80.50	79.90	0.1	1,352	0.01%
2022/03/22	1.1	79.25	0	0.00	79.10	1.1	1,380	0.08%
2022/03/21	0.1	80.56	0	0.00	79.10	0.1	1,412	0.01%
2022/03/18	2	79.75	0	0.00	80.00	2	1,462	0.14%
2022/03/16	1	76.50	1	77.10	76.90	0	1,483	0.00%
2022/03/15	0.1	76.30	4	76.00	76.00	-3.9	1,544	-0.25%
2022/03/10	0	80.50	0	0.00	80.40	0	1,664	0.00%
2022/03/08	0.1	77.98	0	0.00	77.30	0.1	1,833	0.01%
2022/03/07	0	79.00	0	0.00	78.40	0	1,844	0.00%
2022/03/04	5	85.84	3	85.10	84.20	2	1,873	0.11%
2022/03/03	2	89.15	1	89.60	87.60	1	1,934	0.05%
2022/02/24	0	81.70	0	0.00	81.80	0	2,111	0.00%
2022/02/22	0	0.00	1	85.30	85.70	-1	2,512	-0.04%
2022/02/18	6	89.83	0	0.00	89.30	6	3,089	0.19%
2022/02/17	0	0.00	2	92.30	90.90	-2	3,156	-0.06%
2022/02/15	3	92.70	1	94.30	92.00	2	3,469	0.06%
2022/02/11	0.1	94.20	0	0.00	95.80	0.1	3,652	0.00%
2022/02/10	0	95.20	0	0.00	94.50	0	3,891	0.00%
2022/02/09	0	0.00	2	97.10	96.30	-2	3,980	-0.05%
2022/02/08	2	96.05	1	94.20	96.00	1	4,047	0.02%
2022/02/07	0	0.00	1	93.50	94.20	-1	4,166	-0.02%
2022/01/26	1	91.80	0	0.00	90.90	1	4,269	0.02%
2022/01/25	4	93.95	4	95.53	92.40	0	4,733	0.00%
2022/01/24	0	95.30	0	0.00	95.00	0	5,114	0.00%
2022/01/21	1	96.20	0	0.00	95.70	1	5,398	0.02%
2022/01/20	0	0.00	2	99.50	98.70	-2	5,701	-0.04%
2022/01/19	2	100.35	0	0.00	99.70	2	5,925	0.03%
2022/01/18	0.1	103.42	0	0.00	103.50	0.1	6,456	0.00%
2022/01/13	0.2	103.00	1	102.00	103.50	-0.8	7,850	-0.01%
2022/01/12	0	0.00	1	101.50	101.50	-1	8,153	-0.01%
2022/01/11	0.2	105.25	0	0.00	104.00	0.2	8,238	0.00%
2022/01/06	0.1	112.50	0	0.00	115.00	0.1	8,950	0.00%
2022/01/05	0	114.00	1	113.50	113.50	-1	9,297	-0.01%
2022/01/04	10.2	118.50	11	117.45	117.50	-0.8	9,544	-0.01%
2022/01/03	1	118.50	2	116.00	119.50	-1	9,710	-0.01%
2021/12/30	2	117.50	6	118.25	117.50	-4	9,742	-0.04%
2021/12/24	0	119.50	0	0.00	119.00	0	9,939	0.00%
2021/12/23	2	120.50	0	0.00	120.50	2	10,006	0.02%
2021/12/22	1	120.50	4	123.50	123.00	-3	10,098	-0.03%
2021/12/21	4	119.75	3	121.17	118.00	1	10,331	0.01%
2021/12/17	2	117.75	4	118.63	119.50	-2	10,469	-0.02%
2021/12/16	1	124.00	0	0.00	122.00	1	10,644	0.01%
2021/12/15	1	120.50	3	119.83	120.00	-2	10,704	-0.02%
2021/12/14	4	116.25	3	118.17	114.50	1	10,686	0.01%
2021/12/13	2.2	123.50	2	124.50	122.50	0.2	10,672	0.00%
2021/12/10	9.1	127.27	7	126.29	125.00	2.1	10,695	0.02%
2021/12/09	7.3	130.12	26	129.29	127.00	-18.7	10,708	-0.17%
2021/12/08	21	128.02	11	127.45	128.00	10	10,699	0.09%
2021/12/07	1	129.50	2	128.00	124.50	-1	10,757	-0.01%
2021/12/06	3	129.50	0	0.00	129.00	3	10,831	0.03%
2021/12/03	9	130.39	6.1	131.66	129.00	2.9	10,841	0.03%
2021/12/02	0.1	126.50	0	0.00	123.00	0.1	10,842	0.00%
2021/12/01	0.1	123.00	0	0.00	125.50	0.1	10,958	0.00%
2021/11/30	12	124.79	1	123.50	124.50	11	11,025	0.10%
2021/11/29	1.2	120.67	1	122.00	120.50	0.2	11,128	0.00%
2021/11/26	0	0.00	0	125.00	120.50	0	11,412	0.00%
2021/11/25	6	129.00	1.1	127.55	127.00	4.9	11,529	0.04%
2021/11/24	2	129.50	0	0.00	127.00	2	11,797	0.02%
2021/11/23	5	133.30	6.5	133.65	131.50	-1.5	11,998	-0.01%
2021/11/22	6	138.75	5	140.30	136.50	1	12,312	0.01%
2021/11/19	8.5	143.82	8	148.26	140.00	0.5	12,403	0.00%
2021/11/18	32	145.08	25	144.40	140.50	7	12,142	0.06%
2021/11/17	2	139.50	10	138.65	146.00	-8	11,811	-0.07%
2021/11/16	8	133.69	5	136.00	133.00	3	11,601	0.03%
2021/11/15	23.3	137.93	33.3	138.16	136.50	-10	11,555	-0.09%
2021/11/12	31	135.50	32	136.53	135.50	-1	11,433	-0.01%
2021/11/11	3	133.67	2	133.00	130.00	1	11,328	0.01%
2021/11/10	2	133.25	3	133.33	133.50	-1	11,322	-0.01%
2021/11/09	7	136.43	11.2	135.80	131.50	-4.2	11,337	-0.04%
2021/11/08	6.2	131.63	2.1	128.78	133.00	4	11,167	0.04%
2021/11/05	0.3	133.50	0	0.00	132.00	0.3	11,161	0.00%
2021/11/04	6	137.33	6	135.75	131.50	0	11,251	0.00%
2021/11/03	6	134.17	10	132.70	134.50	-4	11,166	-0.04%
2021/11/02	51	139.44	38.1	140.77	136.00	12.9	11,109	0.12%
2021/11/01	21	138.88	27	140.57	144.00	-6	10,651	-0.06%
2021/10/29	29.1	133.95	19	132.34	131.00	10.1	10,290	0.10%
2021/10/28	8	138.06	9	135.56	130.00	-1	10,005	-0.01%
2021/10/27	5	137.60	6	138.75	134.50	-1	9,699	-0.01%
2021/10/26	66.1	139.10	55	138.78	134.50	11.1	9,469	0.12%
2021/10/25	47	138.23	66	137.40	137.00	-19	8,971	-0.21%
2021/10/22	39	129.67	28.1	129.19	134.00	10.9	8,461	0.13%
2021/10/21	38.1	121.30	39	119.72	122.00	-0.9	7,869	-0.01%
2021/10/20	4	118.88	12	118.46	118.00	-8	7,514	-0.11%
2021/10/19	6	110.75	3	111.50	112.00	3	7,180	0.04%
2021/10/18	6	112.83	5	110.30	112.00	1	7,079	0.01%
2021/10/15	25	109.90	25	110.50	112.00	0	6,992	0.00%
2021/10/14	93	112.12	88	121.89	109.50	5	6,722	0.07%
2021/10/13	18	116.78	18	118.94	121.50	0	6,313	0.00%
2021/10/12	5	113.20	10	115.85	110.50	-5	5,951	-0.08%
2021/10/08	28	108.21	25	108.48	109.00	3	5,702	0.05%
2021/10/07	1	106.00	1	107.00	109.50	0	5,567	0.00%
2021/10/05	0	0.00	5.2	101.60	106.00	-5.2	5,635	-0.09%
2021/10/04	0	0.00	0.2	104.00	102.50	-0.2	5,575	0.00%
2021/10/01	1	105.00	0	0.00	106.00	1	5,494	0.02%
2021/09/30	2.1	108.17	6	106.92	112.00	-3.9	5,447	-0.07%
2021/09/29	2	110.00	1	110.00	107.00	1	5,394	0.02%
2021/09/28	11.2	114.04	7	117.29	114.50	4.2	5,326	0.08%
2021/09/27	7	109.64	10	110.15	110.50	-3	5,060	-0.06%
2021/09/24	4	107.13	1	105.00	105.00	3	4,970	0.06%
2021/09/23	29	105.55	27	109.02	105.00	2	4,911	0.04%
2021/09/22	2	102.50	2	106.00	106.50	0	4,779	0.00%
2021/09/16	1	97.50	0	0.00	97.00	1	4,817	0.02%
2021/09/15	1	98.30	1	102.50	98.00	0	4,784	0.00%
2021/09/13	51	107.00	51	106.70	106.00	0	4,713	0.00%
2021/09/10	2	102.25	4	103.38	103.50	-2	4,656	-0.04%
2021/09/09	1	107.00	2	107.25	109.00	-1	4,558	-0.02%
2021/09/08	10	110.60	8	112.19	107.50	2	4,446	0.04%
2021/09/07	5	110.70	3	109.50	112.50	2	4,405	0.05%
2021/09/06	3	118.00	2	118.25	119.00	1	4,258	0.02%
2021/09/03	1	113.00	1	111.50	111.50	0	4,109	0.00%
2021/09/02	5	114.80	5	117.40	116.00	0	4,009	0.00%
2021/09/01	6	117.08	7	122.15	114.00	-1	3,853	-0.03%
2021/08/31	3	112.89	4.2	115.06	121.00	-1.2	3,494	-0.03%
2021/08/30	17.2	116.09	8.2	114.26	115.00	9	3,323	0.27%
2021/08/27	39.2	111.34	56.6	111.96	119.00	-17.4	2,995	-0.58%
2021/08/26	23.5	112.94	84.3	113.60	116.50	-60.7	2,724	-2.23%
2021/08/25	9.1	101.59	4.3	105.27	106.00	4.9	2,343	0.21%
2021/08/24	10.4	91.80	3.1	94.51	96.50	7.4	2,190	0.34%
2021/08/23	12	87.72	11	87.59	87.80	1	2,105	0.05%
2021/08/20	0.1	87.29	15.3	87.51	86.20	-15.2	2,092	-0.73%
2021/08/19	5	91.02	50.3	90.84	90.10	-45.3	2,048	-2.21%
2021/08/18	52.6	90.75	3	87.13	91.10	49.6	2,022	2.45%
2021/08/17	17	88.66	2	87.65	85.80	15	1,996	0.75%
2021/08/16	4	86.75	18.8	87.39	87.50	-14.7	1,954	-0.75%
2021/08/13	16.8	90.31	1.6	91.59	93.00	15.1	1,859	0.81%
2021/08/12	0.6	90.05	20.1	89.99	86.80	-19.5	1,742	-1.12%
2021/08/11	7.1	94.54	7.5	94.31	94.60	-0.4	1,670	-0.02%
2021/08/10	44.5	94.74	37.9	96.54	97.20	6.6	1,586	0.42%
2021/08/09	7.9	93.11	83	93.32	93.30	-75.1	1,432	-5.24%
2021/08/06	180	93.18	106.8	93.68	94.00	73.2	1,396	5.24%	大買/大賣/
2021/08/05	0.8	91.02	0.2	90.80	90.50	0.6	1,349	0.05%
2021/08/04	1.2	90.80	0.6	89.53	88.80	0.6	1,345	0.04%
2021/08/03	6.6	88.46	1.4	87.79	89.10	5.2	1,317	0.40%
2021/08/02	10.4	86.19	10	84.84	86.80	0.4	1,308	0.03%
2021/07/30	0	0.00	0.2	84.50	84.20	-0.2	1,323	-0.02%
2021/07/29	1.2	84.90	0.3	84.39	83.60	0.9	1,337	0.07%
2021/07/28	0.3	79.03	0	79.00	82.00	0.3	1,297	0.02%
2021/07/27	0	84.00	0	0.00	81.50	0	1,318	0.00%
2021/07/26	0	0.00	1.2	80.56	80.40	-1.2	1,320	-0.09%
2021/07/23	0.2	81.80	0.2	81.09	81.50	0	1,331	0.00%
2021/07/22	0.2	77.80	3	79.00	79.00	-2.8	1,347	-0.21%
2021/07/21	0	0.00	2	78.80	77.10	-2	1,359	-0.15%
2021/07/19	0	0.00	10	82.05	80.80	-10	1,388	-0.72%
2021/07/15	2	82.00	0.3	82.72	82.20	1.7	1,461	0.12%
2021/07/14	1.3	82.99	0	83.57	82.10	1.3	1,500	0.08%
2021/07/13	3	88.53	1	90.34	88.20	2	1,505	0.13%
2021/07/12	1	91.93	1.9	91.92	98.00	-0.9	1,470	-0.06%
2021/07/09	0	0.00	0.1	88.98	89.40	-0.1	1,443	-0.01%
2021/07/08	10	90.80	0	0.00	89.00	10	1,495	0.67%
2021/07/07	1	89.84	0.2	88.92	88.40	0.8	1,520	0.05%
2021/07/06	4	90.67	13.1	90.90	89.90	-9	1,558	-0.58%
2021/07/05	0.3	91.97	2.2	92.66	92.00	-1.9	1,579	-0.12%
2021/07/02	20.2	89.21	2.2	89.13	88.80	18	1,633	1.10%
2021/07/01	5	90.76	3.2	90.85	87.80	1.8	1,706	0.11%
2021/06/30	0.1	90.10	0.2	90.41	90.00	-0.1	1,733	-0.01%
2021/06/29	2.5	90.15	1.7	90.77	89.60	0.9	1,854	0.05%
2021/06/28	1.7	89.13	3.2	89.70	90.90	-1.5	1,934	-0.08%
2021/06/25	2.8	81.92	2	85.65	87.80	0.8	1,971	0.04%
2021/06/24	0.2	79.08	0.4	79.61	79.90	-0.3	1,974	-0.01%
2021/06/23	0.1	77.30	0	77.50	77.80	0.1	2,016	0.00%
2021/06/21	0.4	76.01	0	0.00	75.80	0.4	2,198	0.02%
2021/06/18	0.1	77.00	0.1	78.35	77.20	0	2,519	0.00%
2021/06/17	0	76.33	0.3	76.63	77.30	-0.3	2,593	-0.01%
2021/06/16	0	76.40	0.4	76.39	75.50	-0.4	2,712	-0.01%
2021/06/15	0	76.80	0	0.00	79.00	0	2,767	0.00%
2021/06/11	0	0.00	0	76.94	76.50	0	2,772	0.00%
2021/06/09	0.4	76.00	0	77.05	75.70	0.3	2,835	0.01%
2021/06/08	0.6	76.09	0	0.00	75.90	0.6	2,839	0.02%
2021/06/07	0.1	75.17	0	0.00	75.80	0.1	2,853	0.00%
2021/06/04	0	0.00	0	76.60	75.00	0	2,886	0.00%
2021/06/03	0.8	76.91	0	0.00	76.60	0.8	2,884	0.03%
2021/06/01	0	0.00	0.1	78.22	76.50	-0.1	2,916	0.00%
2021/05/25	2	77.00	2	73.30	73.20	0	2,917	0.00%
2021/05/13	0.3	68.91	0.1	71.70	69.90	0.2	3,142	0.01%
2021/05/12	0.1	72.17	0	0.00	70.00	0.1	3,182	0.00%
2021/05/11	0	0.00	1	72.00	71.80	-1	3,155	-0.03%
2021/05/07	2	80.50	2.4	79.28	80.60	-0.4	3,147	-0.01%
2021/05/06	0	73.50	0.3	74.05	75.20	-0.3	3,118	-0.01%
2021/05/05	0.1	77.90	0	77.10	75.30	0.1	3,096	0.00%
2021/05/04	8.6	76.29	8	77.24	76.90	0.6	3,089	0.02%
2021/04/26	0	87.63	0	0.00	87.10	0	2,977	0.00%
2021/04/23	0	0.00	1	85.00	86.20	-1	2,953	-0.03%
2021/04/19	1	90.80	1	88.60	88.60	0	2,794	0.00%
2021/04/16	1	90.70	2	88.65	89.40	-1	2,749	-0.04%
2021/04/15	1	86.00	1	83.30	86.40	0	2,688	0.00%
2021/04/14	1	83.30	6	81.43	83.00	-5	2,660	-0.19%
2021/04/13	1	87.00	0	0.00	85.50	1	2,604	0.04%
2021/04/12	0	0.00	1	86.40	85.50	-1	2,574	-0.04%
2021/04/08	3	93.77	3	92.40	90.10	0	2,495	0.00%
2021/04/07	2	92.80	0	0.00	92.60	2	2,394	0.08%
2021/04/06	0	0.00	1	86.70	86.70	-1	2,328	-0.04%
2021/04/01	8	92.85	16	92.56	89.60	-8	2,270	-0.35%
2021/03/31	19	87.10	13	86.76	87.30	6	2,131	0.28%
2021/03/30	4	84.55	3	84.30	84.00	1	1,987	0.05%
2021/03/29	2	79.50	0	0.00	80.00	2	1,842	0.11%
2021/03/26	1	77.80	0	0.00	79.80	1	1,793	0.06%
2021/03/25	1	76.80	0	0.00	77.30	1	1,737	0.06%
2021/03/24	3	81.80	10	81.23	81.40	-7	1,664	-0.42%
2021/03/23	12	94.06	2	90.70	82.70	10	1,556	0.64%
2021/03/22	0	0.00	3	91.53	91.70	-3	1,235	-0.24%
2021/03/19	4	80.58	5	82.34	83.40	-1	1,158	-0.09%
2021/03/18	10	74.40	10	75.90	75.90	0	1,032	0.00%
2021/03/17	0	0.00	1	68.50	69.00	-1	959	-0.10%
2021/03/16	3	68.30	2	69.60	68.20	1	949	0.11%
2021/03/11	1	66.40	2	66.15	66.40	-1	883	-0.11%
2021/03/10	1	68.00	2	65.80	65.70	-1	870	-0.11%
2021/03/05	1	66.00	0	0.00	62.50	1	836	0.12%
2021/03/04	1	63.10	0	0.00	61.90	1	807	0.12%
2021/02/24	0	0.00	2	67.10	66.80	-2	791	-0.25%
2021/02/23	1	68.70	0	0.00	68.00	1	768	0.13%
2021/02/22	4	67.90	4	68.08	70.90	0	731	0.00%
2021/02/19	3	63.00	6	62.27	65.70	-3	630	-0.48%
2021/02/18	0	0.00	6	57.03	59.80	-6	565	-1.06%
2021/02/17	4	55.73	0	0.00	55.00	4	542	0.74%
2021/02/04	3	58.13	0	0.00	59.10	3	606	0.50%
2021/02/03	0	0.00	1	59.60	59.60	-1	567	-0.18%
2021/02/01	1	53.40	0	0.00	53.10	1	509	0.20%
2021/01/29	1	56.80	0	0.00	54.40	1	504	0.20%
2021/01/25	2	55.00	0	0.00	54.60	2	485	0.41%
2021/01/13	0	0.00	1	58.70	58.10	-1	469	-0.21%
2021/01/07	2	60.00	0	0.00	59.20	2	459	0.44%
2021/01/04	1	61.30	0	0.00	61.30	1	449	0.22%
2020/12/29	5	62.62	4	62.45	61.00	1	437	0.23%
2020/12/25	0	0.00	1	58.40	58.00	-1	409	-0.24%
2020/12/14	0	0.00	1	58.40	57.80	-1	384	-0.26%
2020/12/09	0	0.00	1	60.10	60.60	-1	379	-0.26%
2020/12/07	2	59.00	0	0.00	59.10	2	367	0.54%
2020/11/30	3	59.87	0	0.00	59.70	3	353	0.85%
2020/11/27	1	61.40	0	0.00	61.00	1	349	0.29%
2020/11/26	0	0.00	1	60.00	60.00	-1	324	-0.31%
2020/11/25	1	59.20	0	0.00	59.00	1	321	0.31%
2020/11/24	4	58.83	0	0.00	58.20	4	313	1.27%
2020/11/23	1	59.80	0	0.00	59.30	1	311	0.32%
2020/11/19	1	58.60	0	0.00	58.60	1	307	0.33%
2020/11/16	1	60.50	1	59.70	59.70	0	307	0.00%
2020/11/12	0	0.00	2	59.85	59.90	-2	241	-0.83%
2020/11/09	2	53.90	0	0.00	53.70	2	225	0.89%
2020/11/03	5	53.66	5	53.64	53.70	0	234	0.00%
2020/08/21	0	0.00	1	56.90	57.60	-1	807	-0.12%
2020/08/20	0	0.00	4	56.85	55.10	-4	819	-0.49%
2020/07/28	0	0.00	1	61.00	60.20	-1	940	-0.11%
2020/07/20	0	0.00	1	65.80	66.80	-1	947	-0.11%
2020/07/15	1	67.50	0	0.00	66.60	1	964	0.10%
2020/07/13	1	68.90	0	0.00	68.50	1	996	0.10%
2020/07/08	0	0.00	1	71.30	71.40	-1	1,038	-0.10%
2020/07/07	10	70.90	0	0.00	70.50	10	1,027	0.97%
2020/07/06	0	0.00	11	68.45	69.70	-11	983	-1.12%
2020/07/03	10	68.90	0	0.00	69.90	10	969	1.03%
2020/07/01	0	0.00	3	67.30	67.80	-3	952	-0.31%
2020/06/19	1	66.80	0	0.00	66.10	1	885	0.11%
2020/06/10	1	64.20	0	0.00	64.40	1	852	0.12%
2020/06/08	4	64.63	6	65.65	64.40	-2	879	-0.23%
2020/06/05	17	65.79	0	0.00	66.30	17	857	1.98%
2020/06/04	4	63.40	0	0.00	62.10	4	839	0.48%
2020/06/03	0	0.00	1	62.70	62.60	-1	843	-0.12%
2020/05/19	0	0.00	5	58.90	59.00	-5	850	-0.59%
2020/05/15	0	0.00	10	59.34	59.00	-10	861	-1.16%
2020/04/28	0	0.00	2	58.00	58.20	-2	783	-0.26%
2020/04/27	2	58.60	0	0.00	58.20	2	795	0.25%
2020/04/22	0	0.00	1	55.60	57.20	-1	786	-0.13%
2020/04/17	1	60.00	2	59.40	58.60	-1	765	-0.13%
2020/04/15	6	57.60	4	58.18	58.70	2	743	0.27%
2020/04/07	1	53.10	0	0.00	51.80	1	725	0.14%
2020/03/26	1	42.70	0	0.00	43.00	1	1,015	0.10%
2020/03/23	88	37.17	0	0.00	37.20	88	1,026	8.57%
2020/03/19	0	0.00	88	38.35	38.35	-88	1,056	-8.33%
2020/03/17	1	46.00	1	48.45	45.45	0	1,140	0.00%
2020/03/12	1	61.60	0	0.00	61.60	1	1,077	0.09%
2020/03/10	0	0.00	1	68.00	72.00	-1	1,072	-0.09%
2020/02/19	0	0.00	1	74.80	74.80	-1	1,024	-0.10%
2020/02/06	1	72.00	1	72.10	72.10	0	1,050	0.00%
2020/01/31	1	71.80	3	70.80	71.30	-2	1,051	-0.19%
2020/01/30	1	71.00	1	71.80	70.90	0	1,054	0.00%
2020/01/03	1	82.10	0	0.00	82.20	1	1,106	0.09%
2019/12/31	1	83.80	11	83.75	83.60	-10	1,088	-0.92%
2019/12/30	15	86.40	10	84.85	85.00	5	1,083	0.46%
2019/12/27	1	89.20	7	88.50	85.40	-6	1,050	-0.57%
2019/12/26	11	84.16	0	0.00	85.90	11	939	1.17%
2019/12/17	1	81.80	0	0.00	81.60	1	871	0.11%
2019/12/10	1	78.70	0	0.00	78.20	1	746	0.13%
2019/12/09	1	80.90	1	79.70	79.50	0	755	0.00%
2019/10/24	1	84.70	0	0.00	84.50	1	1,163	0.09%
2019/10/18	1	83.00	1	82.20	82.20	0	1,230	0.00%
2019/10/16	0	0.00	1	81.70	80.90	-1	1,245	-0.08%
2019/10/15	1	82.00	0	0.00	81.30	1	1,283	0.08%
2019/10/14	1	83.60	2	82.75	82.20	-1	1,329	-0.08%
2019/09/26	0	0.00	1	84.50	82.40	-1	1,729	-0.06%
2019/09/25	1	83.50	0	0.00	84.40	1	1,757	0.06%
2019/09/23	1	87.00	0	0.00	87.00	1	1,800	0.06%
2019/07/30	1	90.30	5	89.36	87.60	-4	3,061	-0.13%
2019/07/25	4	96.20	0	0.00	95.20	4	3,240	0.12%
2019/07/23	1	95.00	0	0.00	94.90	1	3,290	0.03%
2019/07/19	1	95.30	1	96.20	96.20	0	3,392	0.00%
2019/07/17	1	102.00	0	0.00	99.10	1	3,520	0.03%
2019/07/15	1	100.00	1	99.70	99.70	0	3,569	0.00%
2019/07/11	0	0.00	100	101.14	98.00	-100	3,746	-2.67%
2019/07/09	0	0.00	1	98.00	98.10	-1	3,900	-0.03%
2019/07/05	1	100.00	0	0.00	100.00	1	4,079	0.02%
2019/07/03	100	103.00	0	0.00	101.00	100	4,250	2.35%
2019/07/02	0	0.00	3	96.83	97.50	-3	4,181	-0.07%
2019/07/01	1	96.40	0	0.00	94.50	1	4,230	0.02%
2019/06/21	1	94.40	0	0.00	93.10	1	5,233	0.02%
2019/06/20	1	95.40	1	94.60	96.00	0	5,360	0.00%
2019/06/19	1	93.50	1	94.00	93.70	0	5,531	0.00%
2019/06/13	2	95.05	1	93.60	93.00	1	6,533	0.02%
2019/06/12	0	0.00	15	91.50	91.90	-15	6,974	-0.22%
2019/06/10	15	92.13	0	0.00	92.00	15	7,718	0.19%
2019/05/31	1	90.40	2	91.05	90.20	-1	7,800	-0.01%
2019/05/30	0	0.00	1	86.50	86.50	-1	7,816	-0.01%
2019/05/28	3	87.90	3	87.30	87.10	0	7,848	0.00%
2019/05/24	2	88.15	2	88.75	86.70	0	7,979	0.00%
2019/05/22	1	91.60	0	0.00	88.10	1	8,372	0.01%
2019/05/20	0	0.00	1	88.00	87.80	-1	8,474	-0.01%
2019/05/17	1	87.50	1	87.00	87.00	0	8,505	0.00%
2019/05/16	2	92.00	2	91.10	89.50	0	8,500	0.00%
2019/05/15	1	90.30	1	91.00	91.20	0	8,522	0.00%
2019/05/14	52	85.27	2	88.00	90.80	50	8,544	0.59%
2019/05/13	1	90.50	1	87.50	87.50	0	8,491	0.00%
2019/05/08	0	0.00	1	100.50	100.50	-1	8,294	-0.01%
2019/05/07	2	101.75	51	102.46	100.50	-49	8,328	-0.59%
2019/05/06	3	102.50	2	102.25	101.00	1	8,296	0.01%
2019/05/03	1	104.50	1	105.00	106.00	0	8,246	0.00%
2019/04/29	75	102.44	217	101.96	96.10	-142	8,280	-1.71%	大賣/鉅額交易
2019/04/26	173	101.65	31	103.00	100.50	142	8,370	1.70%	大買/鉅額交易
2019/04/25	1	100.00	1	101.50	102.00	0	8,373	0.00%
2019/04/24	1	103.50	1	105.00	102.00	0	8,327	0.00%
2019/04/22	0	0.00	1	103.00	103.00	-1	8,220	-0.01%
2019/04/19	1	100.50	5	101.50	100.50	-4	8,219	-0.05%
2019/04/18	1	105.50	0	0.00	103.00	1	8,186	0.01%
2019/04/16	1	106.00	7	107.71	106.00	-6	7,996	-0.08%
2019/04/15	0	0.00	1	112.00	113.50	-1	7,859	-0.01%
2019/04/12	100	113.90	0	0.00	112.50	100	7,814	1.28%
2019/04/11	36	118.64	138	117.46	115.00	-102	7,750	-1.32%	大賣/鉅額交易
2019/04/10	3	116.67	1	118.00	116.00	2	7,629	0.03%
2019/04/08	1	117.50	2	113.25	112.00	-1	7,367	-0.01%
2019/04/03	1	112.00	2	111.50	112.00	-1	7,261	-0.01%
2019/04/02	2	115.00	3	114.50	113.00	-1	7,189	-0.01%
2019/04/01	6	116.67	5	119.50	113.00	1	7,057	0.01%
2019/03/29	10	110.50	10	111.00	113.50	0	6,663	0.00%
2019/03/28	11	112.91	11	109.41	109.00	0	6,621	0.00%
2019/03/27	1	112.50	0	0.00	110.00	1	6,447	0.02%
2019/03/26	8	110.44	7	111.50	111.50	1	6,348	0.02%
2019/03/25	14	105.86	15	108.47	111.00	-1	6,205	-0.02%
2019/03/22	6	111.50	4	112.13	106.50	2	6,051	0.03%
2019/03/21	13	109.08	12	110.67	110.00	1	5,912	0.02%
2019/03/20	4	111.00	4	110.25	108.00	0	5,735	0.00%
2019/03/19	303	108.97	5	107.00	109.00	298	5,403	5.52%	大買/鉅額交易
2019/03/18	1	111.50	104	111.49	111.50	-103	5,199	-1.98%	大賣/鉅額交易
2019/03/15	33	106.80	126	106.20	112.00	-93	4,965	-1.87%	大賣/
2019/03/14	5	99.98	112	101.57	104.00	-107	4,423	-2.42%	大賣/鉅額交易
2019/03/13	13	89.35	0	0.00	94.80	13	3,957	0.33%
2019/03/12	6	86.42	2	87.15	86.20	4	3,691	0.11%
2019/03/05	1	87.90	1	85.20	84.00	0	3,883	0.00%
2019/03/04	0	0.00	35	84.99	83.00	-35	3,747	-0.93%
2019/02/26	14	85.69	0	0.00	84.60	14	3,799	0.37%
2019/02/25	23	87.73	34	88.96	87.80	-11	3,946	-0.28%
2019/02/22	44	87.47	215	88.92	87.10	-171	3,894	-4.39%	大賣/鉅額交易
2019/02/21	204	87.55	9	85.90	88.60	195	3,674	5.31%	大買/鉅額交易
2019/02/20	27	81.70	26	80.74	80.60	1	3,469	0.03%
2019/02/19	2	81.50	3	81.50	80.60	-1	3,443	-0.03%
2019/02/18	0	0.00	1	79.80	78.50	-1	3,378	-0.03%
2019/02/15	1	76.60	0	0.00	76.60	1	3,365	0.03%
2019/02/14	0	0.00	2	79.75	79.50	-2	3,384	-0.06%
2019/02/13	0	0.00	1	79.50	78.60	-1	3,387	-0.03%
2019/01/28	2	77.20	10	77.60	76.90	-8	3,823	-0.21%
2019/01/25	2	80.80	0	0.00	81.00	2	3,895	0.05%
2019/01/24	1	80.80	0	0.00	80.80	1	3,963	0.03%
2019/01/22	15	83.43	16	82.22	82.00	-1	4,070	-0.02%
2019/01/21	3	80.93	4	83.00	84.40	-1	4,091	-0.02%
2019/01/18	11	77.04	4	79.53	79.10	7	4,078	0.17%
2019/01/17	2	76.95	1	80.50	74.80	1	4,118	0.02%
2019/01/16	1	77.10	0	0.00	77.70	1	4,172	0.02%
2019/01/10	0	0.00	1	77.00	76.00	-1	4,202	-0.02%
2019/01/04	1	67.60	0	0.00	69.00	1	4,311	0.02%
2018/12/25	1	73.50	1	73.80	73.80	0	4,850	0.00%
2018/12/21	19	69.31	20	71.49	74.50	-1	5,173	-0.02%
2018/12/20	1	72.00	0	0.00	73.10	1	5,203	0.02%
2018/12/18	1	78.00	0	0.00	76.70	1	5,319	0.02%
2018/12/14	5	78.10	5	77.70	78.10	0	5,397	0.00%
2018/12/11	6	71.53	6	71.48	71.20	0	5,489	0.00%
2018/12/10	3	68.73	3	70.17	70.20	0	5,668	0.00%
2018/12/06	1	74.00	1	79.00	72.30	0	5,939	0.00%
2018/12/05	12	79.66	12	80.00	79.60	0	6,149	0.00%
2018/12/04	2	84.50	1	81.70	82.40	1	6,228	0.02%
2018/12/03	1	82.70	4	84.08	85.00	-3	6,234	-0.05%
2018/11/30	21	77.86	21	78.31	78.50	0	6,178	0.00%
2018/11/29	1	76.10	1	80.20	76.10	0	6,282	0.00%
2018/11/28	1	76.80	1	77.10	76.00	0	6,234	0.00%
2018/11/27	21	75.96	21	75.40	76.00	0	6,255	0.00%
2018/11/26	2	74.00	2	73.95	74.00	0	6,356	0.00%
2018/11/23	5	74.30	3	74.33	73.30	2	6,442	0.03%
2018/11/22	0	0.00	1	80.80	77.20	-1	6,430	-0.02%
2018/11/08	7	77.89	8	74.15	72.80	-1	7,161	-0.01%
2018/11/07	13	71.31	13	70.90	74.70	0	7,267	0.00%
2018/11/06	2	74.95	3	74.77	69.60	-1	7,287	-0.01%
2018/11/02	9	70.13	11	72.61	72.00	-2	7,499	-0.03%
2018/11/01	8	65.31	8	67.35	69.50	0	7,554	0.00%
2018/10/31	12	62.82	12	62.60	63.40	0	7,596	0.00%
2018/10/30	36	59.91	35	61.34	57.90	1	7,697	0.01%
2018/10/29	20	63.15	20	64.52	63.50	0	7,837	0.00%
2018/10/26	40	67.38	40	67.69	63.30	0	8,206	0.00%
2018/10/25	9	70.18	9	70.50	67.90	0	8,531	0.00%
2018/10/24	15	74.53	16	74.66	75.40	-1	8,579	-0.01%
2018/10/23	2	69.85	0	0.00	68.60	2	8,644	0.02%
2018/10/22	2	70.95	2	71.55	72.00	0	8,802	0.00%
2018/10/19	4	69.28	7	70.83	71.60	-3	8,932	-0.03%
2018/10/18	1	70.00	0	0.00	69.90	1	9,187	0.01%
2018/10/17	1	71.30	1	71.80	71.40	0	9,518	0.00%
2018/10/16	4	70.18	4	71.15	69.60	0	9,898	0.00%
2018/10/15	24	70.03	24	70.36	69.80	0	10,137	0.00%
2018/10/12	0	0.00	2	69.20	68.70	-2	10,230	-0.02%
2018/10/11	2	67.20	1	67.20	66.60	1	10,222	0.01%
2018/10/09	36	73.75	37	73.50	73.90	-1	10,225	-0.01%
2018/10/08	2	75.25	2	76.05	77.00	0	10,214	0.00%
2018/10/05	11	77.80	9	78.77	75.50	2	10,248	0.02%
2018/10/04	5	81.48	6	81.55	83.20	-1	10,302	-0.01%
2018/10/03	11	82.22	12	82.24	80.60	-1	10,476	-0.01%
2018/10/02	4	89.33	3	89.87	87.80	1	10,553	0.01%
2018/10/01	2	89.95	2	90.00	89.80	0	10,536	0.00%
2018/09/28	6	91.87	7	91.53	89.80	-1	10,706	-0.01%
2018/09/27	1	87.70	4	88.95	87.70	-3	10,688	-0.03%
2018/09/26	5	89.28	3	89.80	87.00	2	10,763	0.02%
2018/09/25	41	89.34	45	88.36	90.10	-4	10,814	-0.04%
2018/09/21	45	86.39	45	85.19	87.10	0	10,870	0.00%
2018/09/20	3	84.60	4	84.78	84.40	-1	10,978	-0.01%
2018/09/19	8	86.53	7	86.61	84.10	1	11,146	0.01%
2018/09/18	4	85.73	3	85.90	85.10	1	11,141	0.01%
2018/09/17	9	88.94	8	89.10	87.70	1	11,068	0.01%
2018/09/14	46	85.21	47	86.00	88.40	-1	11,037	-0.01%
2018/09/13	13	89.28	9	88.33	82.50	4	10,923	0.04%
2018/09/12	4	89.15	6	90.17	88.90	-2	10,862	-0.02%
2018/09/11	11	92.28	4	91.30	89.10	7	10,730	0.07%
2018/09/10	1	98.00	3	99.57	99.00	-2	10,501	-0.02%
2018/09/07	1	104.00	0	0.00	103.50	1	10,436	0.01%
2018/09/06	2	105.00	1	104.00	107.00	1	10,422	0.01%
2018/09/05	206	104.89	202	105.49	103.50	4	10,416	0.04%	大買/大賣/
2018/09/04	48	109.17	46	108.48	110.00	2	10,441	0.02%
2018/09/03	1	110.50	1	109.50	109.50	0	10,495	0.00%
2018/08/31	3	112.33	50	112.50	113.50	-47	10,709	-0.44%
2018/08/30	50	119.50	70	120.69	119.00	-20	10,743	-0.19%
2018/08/29	158	116.28	91	119.95	120.00	67	10,788	0.62%	大買/
2018/08/28	20	119.00	224	118.48	115.00	-204	10,951	-1.86%	大賣/鉅額交易
2018/08/27	272	116.18	71	114.65	116.00	201	10,990	1.83%	大買/鉅額交易
2018/08/24	5	112.20	3	111.83	113.00	2	11,033	0.02%
2018/08/23	126	117.35	349	116.89	114.50	-223	11,185	-1.99%	大買/大賣/鉅額交易
2018/08/22	290	115.42	68	116.39	116.00	222	11,279	1.97%	大買/鉅額交易
2018/08/21	175	117.81	173	116.76	114.50	2	11,317	0.02%	大買/大賣/
2018/08/20	1	105.00	3	111.33	115.50	-2	11,226	-0.02%
2018/08/17	133	108.46	131	111.90	105.00	2	11,376	0.02%	大買/大賣/
2018/08/16	2	107.75	2	110.50	110.50	0	11,402	0.00%
2018/08/15	1	107.50	0	0.00	109.00	1	11,320	0.01%
2018/08/14	5	110.30	4	106.63	111.50	1	11,342	0.01%
2018/08/13	117	120.20	111	120.22	113.50	6	11,345	0.05%	大買/大賣/
2018/08/10	183	128.22	460	131.44	126.00	-277	11,420	-2.43%	大買/大賣/鉅額交易
2018/08/09	20	129.00	203	126.98	129.00	-183	11,345	-1.61%	大賣/鉅額交易
2018/08/08	625	128.90	108	129.27	126.00	517	11,396	4.54%	大買/大賣/鉅額交易
2018/08/07	60	125.17	121	125.99	125.00	-61	11,266	-0.54%	大賣/
2018/08/06	354	125.42	338	126.52	128.00	16	11,337	0.14%	大買/大賣/
2018/08/03	142	125.22	70	128.32	122.50	72	11,207	0.64%	大買/
2018/08/02	99	123.13	189	124.17	127.00	-90	10,984	-0.82%	大賣/
2018/08/01	5	132.10	108	138.07	123.00	-103	10,537	-0.98%	大賣/鉅額交易
2018/07/31	143	128.11	378	129.96	136.50	-235	10,083	-2.33%	大買/大賣/鉅額交易
2018/07/30	383	124.38	47	124.29	124.50	336	9,853	3.41%	大買/鉅額交易
2018/07/27	1	135.00	1	132.00	131.50	0	9,674	0.00%
2018/07/26	41	134.61	23	134.85	131.00	18	9,492	0.19%
2018/07/25	12	132.29	86	135.45	134.50	-74	9,336	-0.79%
2018/07/24	86	132.09	33	129.91	132.00	53	9,032	0.59%
2018/07/23	36	120.53	35	123.94	133.00	1	8,691	0.01%
2018/07/20	384	116.68	386	119.01	121.00	-2	8,312	-0.02%	大買/大賣/
2018/07/19	50	108.50	383	107.90	110.00	-333	8,035	-4.14%	大賣/鉅額交易
2018/07/18	90	100.33	50	105.20	100.00	40	7,940	0.50%
2018/07/17	145	104.81	55	106.79	104.00	90	7,919	1.14%	大買/
2018/07/16	251	106.64	48	108.00	105.50	203	7,930	2.56%	大買/鉅額交易
2018/07/13	1	111.00	1	113.00	111.00	0	7,854	0.00%
2018/07/12	1	112.00	52	112.24	112.50	-51	7,801	-0.65%
2018/07/11	50	110.57	3	111.50	110.50	47	7,706	0.61%
2018/07/10	10	108.80	132	105.92	110.50	-122	7,546	-1.62%	大賣/鉅額交易
2018/07/09	105	99.91	0	0.00	100.50	105	7,448	1.41%	大買/鉅額交易
2018/07/06	425	99.55	401	105.40	102.50	24	7,620	0.31%	大買/大賣/
2018/07/05	29	104.24	408	106.61	97.00	-379	7,452	-5.09%	大賣/鉅額交易
2018/07/04	385	101.62	130	102.46	102.50	255	7,272	3.51%	大買/大賣/鉅額交易
2018/07/03	5	106.00	31	107.73	101.50	-26	7,102	-0.37%
2018/07/02	241	111.70	188	112.14	112.50	53	6,998	0.76%	大買/大賣/
2018/06/29	111	106.62	1	107.00	108.50	110	6,864	1.60%	大買/鉅額交易
2018/06/28	2	110.25	12	108.88	107.50	-10	6,672	-0.15%
2018/06/27	1	119.00	0	0.00	119.00	1	6,470	0.02%
2018/06/26	56	122.38	58	121.98	124.00	-2	6,504	-0.03%
2018/06/22	3	124.00	1	128.50	121.50	2	6,450	0.03%
2018/06/21	5	131.80	5	149.50	134.50	0	6,383	0.00%
2018/06/20	1	135.00	0	0.00	142.00	1	6,308	0.02%
2018/06/15	7	145.07	1	144.50	144.50	6	6,276	0.10%
2018/06/14	40	160.31	33	159.02	160.50	7	6,241	0.11%
2018/06/13	55	160.36	145	167.52	159.00	-90	6,194	-1.45%	大賣/
2018/06/12	140	166.40	48	162.03	168.00	92	6,126	1.50%	大買/
2018/06/11	20	151.38	12	153.00	153.00	8	5,982	0.13%
2018/06/08	124	148.29	140	149.79	152.50	-16	5,828	-0.27%	大買/大賣/
2018/06/07	10	137.15	19	137.05	141.00	-9	5,542	-0.16%
2018/06/06	0	0.00	2	131.25	134.50	-2	5,367	-0.04%
2018/06/05	23	129.52	3	126.50	123.50	20	5,239	0.38%
2018/06/04	1	122.00	2	124.50	125.00	-1	5,009	-0.02%
2018/06/01	2	117.25	52	116.73	114.00	-50	4,878	-1.02%
2018/05/31	48	119.27	48	120.10	115.00	0	4,758	0.00%
2018/05/30	52	114.64	2	105.50	115.50	50	4,525	1.10%
2018/05/29	21	105.05	12	108.08	105.00	9	4,326	0.21%
2018/05/28	12	106.88	4	108.88	108.50	8	4,203	0.19%
2018/05/25	22	103.80	26	102.04	102.00	-4	4,126	-0.10%
2018/05/24	21	97.89	29	97.46	98.10	-8	3,815	-0.21%
2018/05/22	0	0.00	23	90.60	90.90	-23	3,664	-0.63%
2018/05/21	0	0.00	7	90.39	89.50	-7	3,557	-0.20%
2018/05/18	6	83.28	5	84.32	86.50	1	3,371	0.03%
2018/05/17	9	80.71	7	80.99	78.70	2	3,142	0.06%
2018/05/16	1	74.80	4	74.38	76.50	-3	2,915	-0.10%
2018/05/14	1	70.60	1	67.80	71.00	0	2,777	0.00%
2018/05/11	1	64.40	1	65.10	65.10	0	2,619	0.00%
2018/04/30	1	59.10	4	58.63	59.50	-3	3,473	-0.09%
2018/04/27	1	59.10	1	59.90	59.90	0	3,483	0.00%
2018/04/26	1	62.00	0	0.00	58.10	1	3,536	0.03%
2018/04/24	2	62.00	1	63.60	62.40	1	3,476	0.03%
2018/04/20	3	67.37	4	67.58	65.50	-1	3,379	-0.03%
2018/04/19	2	65.00	0	0.00	66.00	2	3,301	0.06%
2018/04/17	1	65.20	0	0.00	65.20	1	3,240	0.03%
2018/04/13	3	69.07	0	0.00	68.80	3	3,051	0.10%
2018/04/11	0	0.00	2	66.65	67.30	-2	2,688	-0.07%
2018/04/10	5	62.00	5	61.20	61.20	0	2,661	0.00%
2018/04/03	0	0.00	2	61.30	61.30	-2	2,653	-0.08%
2018/03/29	2	62.15	2	65.25	61.40	0	2,640	0.00%
2018/03/28	6	63.30	6	62.72	62.60	0	2,574	0.00%
2018/03/27	15	62.87	15	62.83	62.10	0	2,554	0.00%
2018/03/23	1	59.40	0	0.00	59.60	1	2,529	0.04%
2018/03/22	5	62.80	5	61.20	61.20	0	2,518	0.00%
2018/03/21	20	62.78	21	62.90	62.30	-1	2,510	-0.04%
2018/03/20	5	61.90	35	60.23	60.10	-30	2,465	-1.22%
2018/03/16	10	62.80	0	0.00	62.00	10	2,504	0.40%
2018/03/15	15	62.43	16	62.71	62.10	-1	2,538	-0.04%
2018/03/14	2	60.80	0	0.00	60.80	2	2,508	0.08%
2018/03/13	21	61.78	1	62.00	61.40	20	2,564	0.78%
2018/03/09	1	60.80	1	63.30	60.80	0	2,616	0.00%
2018/03/08	1	59.80	1	60.10	59.60	0	2,596	0.00%
2018/03/05	1	60.10	0	0.00	59.90	1	2,616	0.04%
2018/03/02	1	62.10	0	0.00	62.10	1	2,612	0.04%
2018/02/27	64	64.48	69	64.66	63.90	-5	2,604	-0.19%
2018/02/26	3	59.83	0	0.00	61.00	3	2,528	0.12%
2018/02/23	1	61.00	2	62.40	60.10	-1	2,537	-0.04%
2018/02/22	2	59.70	2	59.45	59.80	0	2,603	0.00%
2018/02/21	0	0.00	1	59.30	60.00	-1	2,648	-0.04%
2018/02/09	1	51.60	1	57.00	57.00	0	2,874	0.00%
2018/02/07	1	60.50	11	59.18	58.90	-10	2,849	-0.35%
2018/02/06	11	58.55	11	60.45	56.20	0	2,850	0.00%
2018/01/31	8	64.15	2	64.20	64.00	6	2,831	0.21%
2018/01/30	4	64.55	5	63.58	63.90	-1	2,848	-0.04%
2018/01/29	23	66.39	22	66.54	65.00	1	2,815	0.04%
2018/01/26	0	0.00	11	63.34	63.00	-11	2,670	-0.41%
2018/01/25	23	61.91	9	61.63	62.50	14	2,600	0.54%
2018/01/24	10	57.28	11	58.03	58.80	-1	2,372	-0.04%
2018/01/22	1	55.10	1	53.80	55.70	0	2,337	0.00%
2018/01/12	0	0.00	1	51.10	50.30	-1	2,472	-0.04%
2018/01/02	0	0.00	1	50.80	51.10	-1	2,852	-0.04%