揚明光 (3504)-永豐金-羅東券商分點個股進出

台股 » 個股 » 揚明光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚明光

(3504)

可現股當沖

股價
53.5
漲跌
▼0.6
漲幅
-1.11%
成交量
309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(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－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	54.20	1	53.70	53.50	0	1,222	0.00%
2024/04/09	0.2	58.70	0	0.00	58.00	0.2	1,285	0.02%
2024/04/02	5	58.90	0	0.00	58.40	5	1,376	0.36%
2024/03/28	0.2	59.60	0	0.00	59.30	0.2	1,426	0.01%
2024/03/27	0.2	60.73	0	0.00	59.80	0.2	1,426	0.01%
2024/03/08	0	60.90	0	0.00	60.80	0	1,524	0.00%
2024/02/26	31	64.03	30	65.00	65.20	1	1,537	0.07%
2024/02/23	2	70.00	0	0.00	69.60	2	1,528	0.13%
2024/02/20	1	72.40	1	72.70	71.50	0	1,634	0.00%
2024/02/19	0	0.00	3	74.17	74.00	-3	1,602	-0.19%
2024/02/16	4	70.08	0	0.00	70.80	4	1,502	0.27%
2024/02/15	1	69.30	0	0.00	68.80	1	1,484	0.07%
2024/02/02	1	71.80	0	0.00	71.90	1	1,443	0.07%
2024/02/01	0	0.00	0	69.20	68.70	0	1,398	0.00%
2024/01/30	0	0.00	1	69.60	69.30	-1	1,377	-0.07%
2024/01/26	4	70.60	4	69.85	69.90	0	1,349	0.00%
2024/01/25	1	70.80	0	0.00	69.90	1	1,325	0.08%
2024/01/24	2	74.90	2	74.80	71.90	0	1,281	0.00%
2024/01/22	1	67.50	1	67.90	70.00	0	1,006	0.00%
2024/01/19	0	0.00	3	64.17	66.70	-3	945	-0.32%
2023/12/27	2	67.95	0	0.00	68.20	2	772	0.26%
2023/12/26	0	0.00	2	68.30	68.60	-2	740	-0.27%
2023/12/13	12	67.76	12	67.38	66.70	0	650	0.00%
2023/12/12	10	65.50	10	66.90	65.20	0	609	0.00%
2023/12/04	0	0.00	1	66.90	66.20	-1	588	-0.17%
2023/12/01	0	0.00	5	67.10	67.00	-5	594	-0.84%
2023/11/30	1	66.70	0	0.00	66.60	1	616	0.16%
2023/11/28	0	0.00	7	67.10	67.10	-7	610	-1.15%
2023/11/22	0	0.00	13	68.74	68.80	-13	570	-2.28%
2023/11/21	7	70.49	0	0.00	68.70	7	526	1.33%
2023/11/20	10	67.00	0	0.00	68.40	10	416	2.40%
2023/10/11	0	0.00	1	61.30	60.50	-1	526	-0.19%
2023/09/07	1	65.70	0	0.00	64.50	1	765	0.13%
2023/08/17	0	0.00	1	64.40	64.50	-1	1,073	-0.09%
2023/07/31	1	67.60	0	0.00	67.70	1	1,139	0.09%
2023/07/27	0.1	70.30	0	0.00	70.30	0.1	1,121	0.01%
2023/07/24	0	0.00	2	70.30	70.00	-2	1,120	-0.18%
2023/07/20	0.2	74.80	0	0.00	74.30	0.2	1,125	0.02%
2023/07/13	0	0.00	2	75.50	74.70	-2	1,154	-0.17%
2023/07/11	1	77.70	1	77.50	77.30	0	1,173	0.00%
2023/07/10	2	82.05	3	80.77	78.10	-1	1,163	-0.09%
2023/07/05	6	79.52	23	79.50	79.10	-17	1,084	-1.57%
2023/06/30	1	77.90	0	0.00	77.60	1	1,061	0.09%
2023/06/26	3	76.87	2	78.60	78.20	1	1,106	0.09%
2023/06/21	1	77.30	1	77.80	77.80	0	1,102	0.00%
2023/06/20	0	0.00	0	77.60	77.10	0	1,107	0.00%
2023/06/19	1	78.20	0	0.00	78.10	1	1,105	0.09%
2023/06/15	10	78.20	3	78.00	78.00	7	1,103	0.63%
2023/06/13	10	81.20	0	0.00	80.30	10	1,089	0.92%
2023/06/09	8	81.48	18.1	81.55	81.10	-10.1	1,089	-0.92%
2023/06/06	12	81.10	2	85.00	81.30	10	1,112	0.90%
2023/06/05	4.1	89.26	2.5	89.08	87.00	1.6	1,069	0.15%
2023/06/02	0	0.00	11	86.28	86.50	-11	1,100	-1.00%
2023/06/01	7	87.54	2	86.20	86.20	5	1,218	0.41%
2023/05/31	5	83.70	0	0.00	83.10	5	1,192	0.42%
2023/05/17	18	81.17	17	82.04	80.80	1	1,215	0.08%
2023/05/16	3	76.40	0	0.00	76.30	3	1,164	0.26%
2023/04/20	0	0.00	1	80.80	80.60	-1	1,366	-0.07%
2023/04/13	1	86.80	1	88.20	86.80	0	1,384	0.00%
2023/03/28	1	88.30	0	0.00	85.20	1	1,360	0.07%
2023/03/10	0	0.00	1	87.40	86.00	-1	1,587	-0.06%
2023/03/07	1	92.50	12.2	91.62	90.70	-11.2	1,786	-0.62%
2023/03/06	3.2	91.15	6	91.38	91.40	-2.9	1,701	-0.17%
2023/02/22	2	85.60	4	85.20	84.20	-2	1,793	-0.11%
2023/02/21	12.3	87.72	1	87.30	87.60	11.3	1,967	0.57%
2023/02/14	1	84.20	0	0.00	83.40	1	2,429	0.04%
2023/02/13	3	84.20	24	84.22	83.60	-21	2,464	-0.85%
2023/02/10	3	86.57	0	0.00	85.50	3	2,520	0.12%
2023/02/07	4	88.10	0	0.00	87.40	4	2,721	0.15%
2023/02/06	6	88.20	0	0.00	88.50	6	2,786	0.22%
2023/02/02	7	90.31	6	89.95	89.90	1	2,833	0.04%
2023/01/31	5	86.00	0	0.00	85.70	5	2,754	0.18%
2023/01/13	1	80.00	0	0.00	81.70	1	2,786	0.04%
2023/01/12	2	82.00	0	0.00	81.40	2	2,789	0.07%
2023/01/11	6	83.25	0	0.00	83.10	6	2,809	0.21%
2023/01/04	5	82.50	5	81.70	81.70	0	2,893	0.00%
2022/12/28	0	0.00	1	76.60	75.90	-1	2,974	-0.03%
2022/12/27	1	79.20	1	77.90	77.90	0	3,011	0.00%
2022/12/26	1	78.40	0	0.00	78.30	1	3,037	0.03%
2022/12/08	10	86.80	12	87.40	87.70	-2	3,782	-0.05%
2022/12/02	4	94.55	8	94.84	93.50	-4	4,317	-0.09%
2022/12/01	1.2	94.14	5	92.70	92.70	-3.9	4,479	-0.09%
2022/11/30	15	94.42	5	93.38	93.20	10	5,041	0.20%
2022/11/29	2	90.20	2	90.40	91.40	0	5,082	0.00%
2022/11/23	1	90.80	1	91.10	89.60	0	6,451	0.00%
2022/11/17	10.1	93.90	10	93.90	93.40	0.1	6,465	0.00%
2022/11/15	1	93.60	2	94.00	91.10	-1	6,365	-0.02%
2022/11/14	1	93.00	0	0.00	93.40	1	6,388	0.02%
2022/11/11	16	92.66	16	92.31	90.10	0	6,465	0.00%
2022/11/10	8	94.38	8.1	94.58	90.30	-0.1	6,599	0.00%
2022/11/09	0	0.00	1	87.10	87.30	-1	6,549	-0.02%
2022/11/08	0	0.00	7	85.60	84.20	-7	6,632	-0.11%
2022/11/07	7	84.16	0	0.00	83.60	7	6,695	0.10%
2022/11/04	3	83.07	2	83.60	84.00	1	6,960	0.01%
2022/10/31	0.1	75.50	0	0.00	74.30	0.1	7,570	0.00%
2022/10/27	0	0.00	1	72.90	73.40	-1	8,544	-0.01%
2022/10/26	0	0.00	1	71.50	70.80	-1	8,609	-0.01%
2022/10/25	0	0.00	1	72.70	71.00	-1	8,672	-0.01%
2022/10/24	1	74.00	0	0.00	72.70	1	8,780	0.01%
2022/10/19	3	77.20	2	75.80	75.80	1	9,386	0.01%
2022/10/11	0	0.00	1	78.70	79.40	-1	10,525	-0.01%
2022/10/05	1	88.60	1	87.90	87.20	0	11,760	0.00%
2022/10/03	0	0.00	1	85.00	85.30	-1	12,371	-0.01%
2022/09/29	1	88.50	0	0.00	85.70	1	12,801	0.01%
2022/09/28	2	90.00	5	88.56	86.80	-3	12,842	-0.02%
2022/09/27	2	93.80	2	93.75	93.50	0	12,884	0.00%
2022/09/26	5	95.44	10	95.47	93.00	-5	12,863	-0.04%
2022/09/23	4	101.75	3	102.57	101.00	1	12,819	0.01%
2022/09/22	4	106.25	1	107.00	107.00	3	12,765	0.02%
2022/09/21	3.1	104.71	2	104.50	105.50	1.1	12,741	0.01%
2022/09/20	1	102.00	1	104.50	103.00	0	12,779	0.00%
2022/09/19	1	103.00	2	102.00	102.00	-1	12,889	-0.01%
2022/09/16	3	103.17	5	102.50	105.00	-2	12,902	-0.02%
2022/09/15	11	107.18	11.1	105.59	104.00	-0.1	12,852	0.00%
2022/09/14	6.1	104.76	5	104.50	107.00	1.1	12,746	0.01%
2022/09/13	3	106.00	2	106.50	104.00	1	12,603	0.01%
2022/09/12	13	107.73	9	106.44	107.00	4	12,537	0.03%
2022/09/08	3	104.00	2	103.00	103.00	1	12,372	0.01%
2022/09/07	10	106.75	10	105.10	104.50	0	12,251	0.00%
2022/09/06	24	114.23	25	115.14	106.50	-1	12,153	-0.01%
2022/09/05	3	110.67	4	111.25	109.00	-1	11,556	-0.01%
2022/09/02	33	113.59	27	111.41	114.00	6	11,627	0.05%
2022/09/01	28	108.57	61	106.12	110.50	-33	10,967	-0.30%
2022/08/31	6	101.50	11	101.77	100.50	-5	10,677	-0.05%
2022/08/30	8	96.28	12	96.82	98.60	-4	10,344	-0.04%
2022/08/29	3	89.67	23	90.05	89.70	-20	10,179	-0.20%
2022/08/26	58	95.17	43	94.68	94.60	15	10,138	0.15%
2022/08/25	8	92.96	1	93.90	92.50	7	10,067	0.07%
2022/08/23	3	93.13	3	92.30	92.30	0	9,988	0.00%
2022/08/22	4	96.60	20	96.00	95.10	-16	9,894	-0.16%
2022/08/19	20	101.50	0	0.00	99.50	20	9,808	0.20%
2022/08/17	2	101.75	4	102.75	102.50	-2	9,540	-0.02%
2022/08/16	24	100.47	16	100.33	97.70	8	9,312	0.09%
2022/08/15	4	97.73	1	97.50	98.40	3	9,172	0.03%
2022/08/12	15	98.49	7	98.80	97.70	8	9,051	0.09%
2022/08/11	26	101.67	19	101.22	99.70	7	8,925	0.08%
2022/08/10	23	98.44	47	100.74	99.00	-24	8,635	-0.28%
2022/08/09	35	97.57	9	96.61	97.00	26	8,374	0.31%
2022/08/08	72	97.98	70	97.62	98.00	2	8,262	0.02%
2022/08/05	17	100.59	18	100.58	100.00	-1	8,076	-0.01%
2022/08/04	105	96.67	136	96.97	100.50	-31	7,732	-0.40%	大買/大賣/
2022/08/03	13	99.15	13	99.45	96.50	0	7,113	0.00%
2022/08/02	30	93.00	1	93.10	93.00	29	6,686	0.43%
2022/08/01	2	93.20	0	0.00	93.20	2	6,616	0.03%
2022/07/29	4	93.65	1	94.00	94.00	3	6,544	0.05%
2022/07/28	1	91.70	1	93.30	91.90	0	6,424	0.00%
2022/07/27	62	90.92	63	90.00	92.00	-1	6,259	-0.02%
2022/07/26	24	90.57	24	90.64	87.20	0	6,006	0.00%
2022/07/25	3	95.80	0	0.00	96.80	3	5,768	0.05%
2022/07/22	10	99.46	22	99.59	95.50	-12	5,647	-0.21%
2022/07/21	13	94.24	3	95.43	95.80	10	5,257	0.19%
2022/07/20	0	0.00	14	96.50	94.20	-14	5,045	-0.28%
2022/07/19	15	95.98	3	96.97	94.80	12	4,900	0.24%
2022/07/18	46	94.66	45	94.96	94.80	1	4,647	0.02%
2022/07/15	30	96.99	38	96.99	96.20	-8	4,480	-0.18%
2022/07/14	79	93.55	71	93.67	94.20	8	3,982	0.20%
2022/07/13	16	90.18	16	90.43	92.70	0	3,320	0.00%
2022/07/12	41	84.54	42	85.15	84.30	-1	3,159	-0.03%
2022/07/11	20	88.15	17	88.49	87.90	3	2,919	0.10%
2022/07/08	36	85.13	36	85.62	86.30	0	2,462	0.00%
2022/07/07	3	73.80	3	76.70	78.50	0	2,105	0.00%
2022/07/06	1	72.70	1	71.50	71.40	0	1,957	0.00%
2022/07/05	2	72.00	4.1	72.79	74.40	-2.1	1,861	-0.11%
2022/07/04	0	0.00	0.1	70.00	70.60	-0.1	1,707	-0.01%
2022/07/01	1	72.10	1	72.30	68.40	0	1,676	0.00%
2022/06/30	1.2	70.20	1	68.40	68.70	0.2	1,610	0.01%
2022/06/29	1	72.40	0	0.00	72.40	1	1,578	0.06%
2022/06/28	1	73.20	0	0.00	74.40	1	1,526	0.07%
2022/06/27	13	72.51	13	73.20	73.50	0	1,437	0.00%
2022/06/24	19	67.71	20	68.23	68.00	-1	1,286	-0.08%
2022/06/22	1	62.30	1	60.90	60.70	0	1,259	0.00%
2022/06/21	0	0.00	1	62.40	63.30	-1	1,264	-0.08%
2022/06/20	2	63.35	3	60.40	60.40	-1	1,260	-0.08%
2022/06/17	3	65.50	0	0.00	64.20	3	1,238	0.24%
2022/06/16	0	0.00	15	67.97	67.80	-15	1,211	-1.24%
2022/06/15	33	72.39	18	71.75	70.70	15	1,146	1.31%
2022/06/13	18	72.51	21	70.84	71.50	-3	996	-0.30%
2022/06/10	6	69.92	3	70.37	71.90	3	727	0.41%
2022/06/08	1	68.50	1	68.80	65.60	0	678	0.00%
2022/06/02	1	64.80	1	64.40	64.90	0	690	0.00%
2022/06/01	3	65.73	3	66.20	65.40	0	716	0.00%
2022/05/31	0	0.00	1	64.60	65.20	-1	725	-0.14%
2022/05/27	1	63.00	1	62.80	62.80	0	774	0.00%
2022/05/25	1	63.00	0	0.00	63.00	1	811	0.12%
2022/05/24	1	63.00	2	62.60	61.50	-1	840	-0.12%
2022/05/23	3	64.33	2	64.35	64.00	1	844	0.12%
2022/05/11	0	0.00	2	61.30	62.00	-2	936	-0.21%
2022/04/25	0	0.00	1	67.00	65.10	-1	1,037	-0.10%
2022/03/25	2	82.00	0	0.00	78.00	2	1,391	0.14%
2022/02/24	2	83.35	2	81.30	81.80	0	2,111	0.00%
2022/02/16	1	93.50	0	0.00	93.60	1	3,318	0.03%
2022/02/10	1	94.50	0	0.00	94.50	1	3,891	0.03%
2022/01/25	0	94.00	0	0.00	92.40	0	4,733	0.00%
2022/01/17	1	98.50	0	0.00	101.00	1	6,966	0.01%
2022/01/13	1	102.00	1	103.00	103.50	0	7,850	0.00%
2022/01/11	2	104.75	0	0.00	104.00	2	8,238	0.02%
2021/12/22	1	121.00	1	121.50	123.00	0	10,098	0.00%
2021/12/16	2	121.50	2	122.00	122.00	0	10,644	0.00%
2021/12/14	1	117.00	1	114.50	114.50	0	10,686	0.00%
2021/12/13	0	0.00	2	123.00	122.50	-2	10,672	-0.02%
2021/12/09	5	129.90	5	130.20	127.00	0	10,708	0.00%
2021/12/08	2	127.00	2	127.00	128.00	0	10,699	0.00%
2021/12/07	2	130.25	2	127.75	124.50	0	10,757	0.00%
2021/12/06	3	129.67	3	128.67	129.00	0	10,831	0.00%
2021/12/03	67	132.62	65	129.82	129.00	2	10,841	0.02%
2021/12/02	6	125.92	6.1	124.85	123.00	-0.1	10,842	0.00%
2021/11/30	0.1	123.50	0	0.00	124.50	0.1	11,025	0.00%
2021/11/29	0	0.00	1	118.50	120.50	-1	11,128	-0.01%
2021/11/26	0	0.00	1	121.00	120.50	-1	11,412	-0.01%
2021/11/25	0	0.00	1	131.00	127.00	-1	11,529	-0.01%
2021/11/24	5	128.10	0	0.00	127.00	5	11,797	0.04%
2021/11/23	5	135.20	5	135.80	131.50	0	11,998	0.00%
2021/11/22	9	141.83	9	139.28	136.50	0	12,312	0.00%
2021/11/19	48	147.50	47	148.82	140.00	1	12,403	0.01%
2021/11/18	44	146.16	42	146.23	140.50	2	12,142	0.02%
2021/11/17	1	144.00	2	143.50	146.00	-1	11,811	-0.01%
2021/11/15	3	137.50	3	138.17	136.50	0	11,555	0.00%
2021/11/12	6	135.75	10	134.80	135.50	-4	11,433	-0.03%
2021/11/11	4	133.50	5	129.40	130.00	-1	11,328	-0.01%
2021/11/10	4	133.50	5	133.50	133.50	-1	11,322	-0.01%
2021/11/09	152	138.81	153	139.68	131.50	-1	11,337	-0.01%	大買/大賣/
2021/11/08	165	134.56	166	133.02	133.00	-1	11,167	-0.01%	大買/大賣/
2021/11/05	2	132.50	4	134.75	132.00	-2	11,161	-0.02%
2021/11/04	1	139.00	11	137.05	131.50	-10	11,251	-0.09%
2021/11/03	2	134.00	2	135.50	134.50	0	11,166	0.00%
2021/11/02	6	141.58	4	143.00	136.00	2	11,109	0.02%
2021/11/01	6	137.58	5	137.90	144.00	1	10,651	0.01%
2021/10/29	11	132.41	30	132.83	131.00	-19	10,290	-0.18%
2021/10/28	78	138.75	58	136.82	130.00	20	10,005	0.20%
2021/10/27	52	137.16	83	135.49	134.50	-31	9,699	-0.32%
2021/10/26	41	137.44	46	138.55	134.50	-5	9,469	-0.05%
2021/10/25	100	138.26	90	138.63	137.00	10	8,971	0.11%
2021/10/22	15	127.57	17	128.71	134.00	-2	8,461	-0.02%
2021/10/21	28	120.02	30	119.75	122.00	-2	7,869	-0.03%
2021/10/20	14	120.57	34	119.79	118.00	-20	7,514	-0.27%
2021/10/19	9	110.50	9	109.67	112.00	0	7,180	0.00%
2021/10/15	17	109.15	17	110.29	112.00	0	6,992	0.00%
2021/10/14	93	117.01	31	123.08	109.50	62	6,722	0.92%
2021/10/13	36	119.36	37	120.07	121.50	-1	6,313	-0.02%
2021/10/12	18	116.42	20	117.08	110.50	-2	5,951	-0.03%
2021/10/08	7	110.93	6	110.08	109.00	1	5,702	0.02%
2021/10/07	2	107.00	2	107.50	109.50	0	5,567	0.00%
2021/10/06	1	100.50	0	0.00	99.90	1	5,618	0.02%
2021/10/04	1	107.50	4	106.88	102.50	-3	5,575	-0.05%
2021/10/01	0	0.00	3	109.00	106.00	-3	5,494	-0.05%
2021/09/30	1	112.00	5	107.30	112.00	-4	5,447	-0.07%
2021/09/29	4	108.25	3	108.83	107.00	1	5,394	0.02%
2021/09/28	27	116.22	20	118.08	114.50	7	5,326	0.13%
2021/09/27	16	109.19	86	109.88	110.50	-70	5,060	-1.38%
2021/09/24	6	105.00	3	104.50	105.00	3	4,970	0.06%
2021/09/23	31	105.82	19	107.58	105.00	12	4,911	0.24%
2021/09/16	0	0.00	20	98.00	97.00	-20	4,817	-0.42%
2021/09/14	24	102.10	0	0.00	101.50	24	4,744	0.51%
2021/09/13	62	106.56	5	105.50	106.00	57	4,713	1.21%
2021/09/10	4	103.00	5	102.70	103.50	-1	4,656	-0.02%
2021/09/09	240	111.42	240	108.84	109.00	0	4,558	0.00%	大買/大賣/
2021/09/08	2	108.50	3	109.00	107.50	-1	4,446	-0.02%
2021/09/07	3	113.00	76	114.31	112.50	-73	4,405	-1.66%
2021/09/06	8	115.50	6	117.08	119.00	2	4,258	0.05%
2021/09/03	0	0.00	2	110.50	111.50	-2	4,109	-0.05%
2021/09/02	22	114.50	5	116.20	116.00	17	4,009	0.42%
2021/09/01	125	117.45	110.1	117.20	114.00	14.9	3,853	0.39%	大買/大賣/
2021/08/31	34.1	114.06	7	114.07	121.00	27.1	3,494	0.78%
2021/08/30	36	115.97	18	116.00	115.00	18	3,323	0.54%
2021/08/27	7	111.93	8	112.88	119.00	-1	2,995	-0.03%
2021/08/26	38	112.68	39	112.91	116.50	-1	2,724	-0.04%
2021/08/25	35	102.93	34	101.91	106.00	1	2,343	0.04%
2021/08/24	1	94.00	4	94.28	96.50	-3	2,190	-0.14%
2021/08/23	2	87.40	2	88.50	87.80	0	2,105	0.00%
2021/08/20	4	86.95	4	86.20	86.20	0	2,092	0.00%
2021/08/19	0	0.00	4	90.60	90.10	-4	2,048	-0.20%
2021/08/18	9	88.22	7	87.79	91.10	2	2,022	0.10%
2021/08/17	2	86.60	17	89.07	85.80	-15	1,996	-0.75%
2021/08/16	35	86.80	28	89.60	87.50	7	1,954	0.36%
2021/08/13	1	93.80	3	92.33	93.00	-2	1,859	-0.11%
2021/08/12	21	90.22	20	88.15	86.80	1	1,742	0.06%
2021/08/11	7	95.41	5	95.58	94.60	2	1,670	0.12%
2021/08/06	1	91.80	1	92.10	94.00	0	1,396	0.00%
2021/08/05	0	0.00	2	90.75	90.50	-2	1,349	-0.15%
2021/07/29	1	88.40	1	87.00	83.60	0	1,337	0.00%
2021/07/27	2	82.50	0	0.00	81.50	2	1,318	0.15%
2021/07/21	0	0.00	12	77.01	77.10	-12	1,359	-0.88%
2021/07/20	2	80.20	2	78.90	78.90	0	1,376	0.00%
2021/07/19	0	0.00	3	81.70	80.80	-3	1,388	-0.22%
2021/07/15	2	82.35	2	83.00	82.20	0	1,461	0.00%
2021/07/13	15	91.81	0	0.00	88.20	15	1,505	1.00%
2021/07/09	1	87.60	1	88.80	89.40	0	1,443	0.00%
2021/07/07	0	0.00	1	91.00	88.40	-1	1,520	-0.07%
2021/07/06	7	91.83	6	89.98	89.90	1	1,558	0.06%
2021/07/05	1	91.10	2	92.60	92.00	-1	1,579	-0.06%
2021/06/30	0	0.00	1	90.50	90.00	-1	1,733	-0.06%
2021/06/29	5	91.52	4	91.58	89.60	1	1,854	0.05%
2021/06/28	5	89.32	2	92.15	90.90	3	1,934	0.16%
2021/06/25	0	0.00	1	87.70	87.80	-1	1,971	-0.05%
2021/06/24	0	0.00	3	78.67	79.90	-3	1,974	-0.15%
2021/06/18	0	0.00	2	77.10	77.20	-2	2,519	-0.08%
2021/06/16	3	79.00	0	0.00	75.50	3	2,712	0.11%
2021/05/26	0	0.00	1	74.50	74.00	-1	2,913	-0.03%
2021/05/25	1	73.30	0	0.00	73.20	1	2,917	0.03%
2021/05/10	1	77.50	1	78.20	78.50	0	3,139	0.00%
2021/05/07	1	77.10	3	78.63	80.60	-2	3,147	-0.06%
2021/05/06	1	73.60	1	74.50	75.20	0	3,118	0.00%
2021/05/05	2	76.85	2	78.35	75.30	0	3,096	0.00%
2021/05/04	1	77.00	0	0.00	76.90	1	3,089	0.03%
2021/05/03	2	82.00	0	0.00	79.70	2	3,051	0.07%
2021/04/29	2	86.60	1	85.50	85.20	1	3,031	0.03%
2021/04/28	2	87.00	3	87.03	87.30	-1	3,019	-0.03%
2021/04/27	4	86.18	1	87.50	85.10	3	2,994	0.10%
2021/04/26	0	0.00	1	87.10	87.10	-1	2,977	-0.03%
2021/04/23	1	84.60	3	85.47	86.20	-2	2,953	-0.07%
2021/04/22	3	88.37	1	90.50	84.10	2	2,935	0.07%
2021/04/20	1	90.50	7	91.16	91.60	-6	2,845	-0.21%
2021/04/19	5	90.60	1	89.30	88.60	4	2,794	0.14%
2021/04/16	1	87.80	0	0.00	89.40	1	2,749	0.04%
2021/04/14	1	85.00	2	79.25	83.00	-1	2,660	-0.04%
2021/04/12	1	87.00	0	0.00	85.50	1	2,574	0.04%
2021/04/09	0	0.00	2	89.70	87.70	-2	2,535	-0.08%
2021/04/08	0	0.00	2	91.60	90.10	-2	2,495	-0.08%
2021/04/07	4	92.15	2	90.70	92.60	2	2,394	0.08%
2021/04/06	1	90.80	8	90.60	86.70	-7	2,328	-0.30%
2021/04/01	5	93.80	7	93.21	89.60	-2	2,270	-0.09%
2021/03/31	5	87.94	4	88.38	87.30	1	2,131	0.05%
2021/03/30	41	81.99	71	82.04	84.00	-30	1,987	-1.51%
2021/03/29	8	79.65	4	80.15	80.00	4	1,842	0.22%
2021/03/26	4	78.90	2	78.75	79.80	2	1,793	0.11%
2021/03/25	1	77.30	0	0.00	77.30	1	1,737	0.06%
2021/03/24	61	81.86	49	82.44	81.40	12	1,664	0.72%
2021/03/23	105	88.71	85	90.38	82.70	20	1,556	1.29%	大買/
2021/03/22	0	0.00	1	88.40	91.70	-1	1,235	-0.08%
2021/03/19	28	81.34	28	81.47	83.40	0	1,158	0.00%
2021/03/18	13	75.40	14	75.56	75.90	-1	1,032	-0.10%
2021/03/16	0	0.00	1	69.10	68.20	-1	949	-0.11%
2021/03/12	0	0.00	1	65.10	65.50	-1	888	-0.11%
2021/03/11	2	66.20	2	66.30	66.40	0	883	0.00%
2021/02/26	1	66.40	0	0.00	64.90	1	818	0.12%
2021/02/24	1	67.20	0	0.00	66.80	1	791	0.13%
2021/02/23	0	0.00	1	69.10	68.00	-1	768	-0.13%
2021/02/22	29	71.34	31	71.46	70.90	-2	731	-0.27%
2021/02/19	1	62.10	2	63.45	65.70	-1	630	-0.16%
2021/02/18	0	0.00	1	57.50	59.80	-1	565	-0.18%
2021/02/17	2	55.40	0	0.00	55.00	2	542	0.37%
2021/02/05	0	0.00	1	58.20	57.50	-1	597	-0.17%
2021/02/03	0	0.00	3	57.70	59.60	-3	567	-0.53%
2021/02/02	0	0.00	1	55.00	54.20	-1	511	-0.20%
2021/02/01	2	53.30	0	0.00	53.10	2	509	0.39%
2021/01/29	2	57.00	3	57.07	54.40	-1	504	-0.20%
2021/01/22	1	54.00	0	0.00	54.90	1	484	0.21%
2021/01/20	1	55.50	0	0.00	55.20	1	482	0.21%
2021/01/19	0	0.00	1	57.10	57.00	-1	479	-0.21%
2021/01/15	1	57.10	0	0.00	57.20	1	475	0.21%
2021/01/07	0	0.00	1	59.00	59.20	-1	459	-0.22%
2021/01/04	0	0.00	1	62.00	61.30	-1	449	-0.22%
2020/12/29	0	0.00	2	61.30	61.00	-2	437	-0.46%
2020/12/15	1	56.50	0	0.00	56.30	1	387	0.26%
2020/12/10	0	0.00	1	60.60	59.40	-1	382	-0.26%
2020/12/09	4	60.58	2	60.60	60.60	2	379	0.53%
2020/12/03	1	60.30	0	0.00	60.30	1	360	0.28%
2020/11/30	3	60.37	1	60.10	59.70	2	353	0.57%
2020/11/27	2	62.10	2	61.00	61.00	0	349	0.00%
2020/11/25	1	59.40	0	0.00	59.00	1	321	0.31%
2020/11/20	1	59.10	0	0.00	58.80	1	306	0.33%
2020/11/13	2	61.60	0	0.00	61.60	2	300	0.67%
2020/11/12	0	0.00	2	59.90	59.90	-2	241	-0.83%
2020/10/28	4	51.10	0	0.00	51.80	4	241	1.65%
2020/10/26	0	0.00	1	54.70	54.60	-1	240	-0.42%
2020/10/21	1	54.20	0	0.00	54.40	1	267	0.37%
2020/10/14	0	0.00	3	54.50	54.60	-3	299	-1.00%
2020/09/29	3	55.10	0	0.00	55.30	3	375	0.80%
2020/08/18	2	59.50	0	0.00	59.50	2	820	0.24%
2020/08/06	0	0.00	1	63.50	62.60	-1	836	-0.12%
2020/08/05	1	63.80	0	0.00	63.80	1	840	0.12%
2020/07/20	0	0.00	1	66.80	66.80	-1	947	-0.11%
2020/07/15	1	66.20	0	0.00	66.60	1	964	0.10%
2020/07/10	0	0.00	1	67.60	67.60	-1	1,040	-0.10%
2020/07/08	1	72.30	0	0.00	71.40	1	1,038	0.10%
2020/07/07	1	71.10	1	72.00	70.50	0	1,027	0.00%
2020/07/02	0	0.00	1	68.20	68.80	-1	961	-0.10%
2020/07/01	0	0.00	1	67.70	67.80	-1	952	-0.10%
2020/06/30	0	0.00	1	66.00	65.60	-1	925	-0.11%
2020/06/19	1	66.50	1	67.50	66.10	0	885	0.00%
2020/06/17	2	67.40	2	67.60	65.10	0	861	0.00%
2020/06/16	2	63.30	7	63.59	63.50	-5	805	-0.62%
2020/06/15	9	64.37	2	62.40	62.40	7	807	0.87%
2020/06/11	0	0.00	2	62.10	61.60	-2	837	-0.24%
2020/06/10	1	64.70	0	0.00	64.40	1	852	0.12%
2020/06/08	1	65.10	0	0.00	64.40	1	879	0.11%
2020/06/05	0	0.00	3	64.23	66.30	-3	857	-0.35%
2020/06/04	1	62.40	1	63.50	62.10	0	839	0.00%
2020/06/02	2	62.40	0	0.00	61.50	2	837	0.24%
2020/05/25	9	59.99	0	0.00	60.90	9	821	1.10%
2020/05/22	1	60.50	0	0.00	59.30	1	820	0.12%
2020/05/21	1	61.30	2	61.65	62.00	-1	820	-0.12%
2020/05/20	1	59.50	1	59.80	59.90	0	843	0.00%
2020/05/19	0	0.00	4	58.60	59.00	-4	850	-0.47%
2020/05/18	0	0.00	3	58.57	58.00	-3	860	-0.35%
2020/05/15	0	0.00	2	59.80	59.00	-2	861	-0.23%
2020/05/14	0	0.00	2	59.50	59.30	-2	862	-0.23%
2020/05/12	1	62.10	1	63.40	61.70	0	870	0.00%
2020/05/08	2	62.65	1	64.90	62.20	1	866	0.12%
2020/05/07	3	64.27	12	63.86	64.10	-9	854	-1.05%
2020/05/06	22	63.69	6	62.43	64.80	16	825	1.94%
2020/05/05	1	59.30	0	0.00	59.00	1	776	0.13%
2020/05/04	0	0.00	1	58.10	58.40	-1	784	-0.13%
2020/04/22	0	0.00	2	56.70	57.20	-2	786	-0.25%
2020/04/21	0	0.00	2	58.00	55.40	-2	775	-0.26%
2020/04/20	0	0.00	3	57.80	58.20	-3	769	-0.39%
2020/04/17	11	60.00	0	0.00	58.60	11	765	1.44%
2020/04/15	3	58.13	3	58.73	58.70	0	743	0.00%
2020/04/14	0	0.00	5	50.98	55.50	-5	696	-0.72%
2020/04/13	1	51.70	0	0.00	50.50	1	690	0.14%
2020/04/10	0	0.00	1	51.70	51.60	-1	699	-0.14%
2020/04/09	1	53.20	0	0.00	52.10	1	707	0.14%
2020/03/23	1	37.30	1	37.10	37.20	0	1,026	0.00%
2020/03/20	1	39.95	1	41.00	40.10	0	1,038	0.00%
2020/03/19	0	0.00	4	38.35	38.35	-4	1,056	-0.38%
2020/03/11	2	68.80	0	0.00	68.40	2	1,055	0.19%
2020/03/10	1	67.80	0	0.00	72.00	1	1,072	0.09%
2020/02/24	1	75.50	0	0.00	74.70	1	1,053	0.09%
2020/02/21	0	0.00	1	76.80	76.20	-1	1,057	-0.09%
2020/02/20	1	75.30	0	0.00	75.30	1	1,032	0.10%
2020/02/19	0	0.00	1	74.70	74.80	-1	1,024	-0.10%
2020/02/07	0	0.00	1	71.00	70.90	-1	1,036	-0.10%
2020/02/04	3	70.00	0	0.00	71.40	3	1,053	0.28%
2020/02/03	0	0.00	1	67.10	69.00	-1	1,058	-0.09%
2020/01/17	2	78.00	0	0.00	78.00	2	1,056	0.19%
2020/01/03	0	0.00	10	84.00	82.20	-10	1,106	-0.90%
2020/01/02	1	83.80	5	84.00	83.80	-4	1,094	-0.37%
2019/12/31	2	83.90	2	83.60	83.60	0	1,088	0.00%
2019/12/30	11	85.82	6	86.42	85.00	5	1,083	0.46%
2019/12/27	12	87.86	18	86.47	85.40	-6	1,050	-0.57%
2019/12/26	12	85.13	12	84.62	85.90	0	939	0.00%
2019/12/23	5	83.00	4	83.25	81.30	1	864	0.12%
2019/12/20	4	81.33	5	81.44	81.20	-1	851	-0.12%
2019/12/19	1	80.70	0	0.00	80.70	1	855	0.12%
2019/12/18	1	80.90	1	81.90	81.40	0	870	0.00%
2019/12/13	1	81.00	0	0.00	81.00	1	841	0.12%
2019/12/12	1	81.10	0	0.00	81.10	1	820	0.12%
2019/11/27	1	78.60	1	79.20	78.60	0	848	0.00%
2019/11/21	2	75.30	2	76.25	78.00	0	890	0.00%
2019/11/20	1	75.70	3	76.87	77.40	-2	884	-0.23%
2019/11/19	1	76.00	1	76.50	76.00	0	914	0.00%
2019/11/18	1	74.70	1	75.50	75.30	0	920	0.00%
2019/11/15	0	0.00	1	75.30	75.50	-1	931	-0.11%
2019/11/08	1	78.10	0	0.00	77.50	1	974	0.10%
2019/11/06	1	80.00	3	80.20	80.00	-2	1,003	-0.20%
2019/11/05	1	81.50	1	82.40	81.20	0	1,018	0.00%
2019/11/04	0	0.00	1	81.90	81.20	-1	1,032	-0.10%
2019/11/01	0	0.00	1	80.60	81.00	-1	1,048	-0.10%
2019/10/31	1	79.70	0	0.00	79.30	1	1,055	0.09%
2019/10/29	1	81.00	0	0.00	80.40	1	1,074	0.09%
2019/10/28	1	81.60	0	0.00	81.30	1	1,108	0.09%
2019/10/24	0	0.00	1	83.30	84.50	-1	1,163	-0.09%
2019/10/23	1	82.00	0	0.00	82.50	1	1,170	0.09%
2019/10/18	1	83.10	1	84.00	82.20	0	1,230	0.00%
2019/10/17	1	80.80	1	81.70	81.70	0	1,217	0.00%
2019/10/15	1	81.40	0	0.00	81.30	1	1,283	0.08%
2019/10/14	2	82.30	4	81.73	82.20	-2	1,329	-0.15%
2019/10/01	1	82.10	0	0.00	82.30	1	1,505	0.07%
2019/09/27	0	0.00	1	80.80	80.80	-1	1,559	-0.06%
2019/09/26	0	0.00	1	83.20	82.40	-1	1,729	-0.06%
2019/09/25	2	84.00	0	0.00	84.40	2	1,757	0.11%
2019/09/23	2	87.00	1	86.20	87.00	1	1,800	0.06%
2019/09/16	1	86.50	3	86.33	86.50	-2	1,890	-0.11%
2019/09/11	1	85.30	1	84.90	85.30	0	1,964	0.00%
2019/09/09	2	85.50	0	0.00	85.20	2	1,980	0.10%
2019/09/06	3	87.13	0	0.00	87.00	3	2,000	0.15%
2019/09/05	1	88.40	0	0.00	87.40	1	2,120	0.05%
2019/08/28	1	84.00	3	85.10	85.10	-2	2,308	-0.09%
2019/08/26	1	81.90	0	0.00	81.80	1	2,496	0.04%
2019/08/23	0	0.00	2	84.60	84.40	-2	2,510	-0.08%
2019/08/22	3	85.57	0	0.00	85.30	3	2,522	0.12%
2019/08/20	6	83.70	1	83.60	84.00	5	2,526	0.20%
2019/08/19	1	83.80	0	0.00	83.20	1	2,567	0.04%
2019/08/13	1	81.70	7	80.20	81.00	-6	2,662	-0.23%
2019/08/08	0	0.00	2	82.40	82.50	-2	2,713	-0.07%
2019/08/07	1	81.40	1	81.70	80.20	0	2,737	0.00%
2019/08/02	4	85.98	3	86.10	85.80	1	2,899	0.03%
2019/08/01	4	87.68	3	87.50	87.60	1	2,986	0.03%
2019/07/31	3	87.63	6	87.48	88.60	-3	3,018	-0.10%
2019/07/30	6	88.83	4	87.65	87.60	2	3,061	0.07%
2019/07/29	12	91.63	11	92.00	90.90	1	3,117	0.03%
2019/07/25	1	96.10	1	96.20	95.20	0	3,240	0.00%
2019/07/24	1	96.40	1	97.10	96.00	0	3,256	0.00%
2019/07/23	2	94.85	2	95.35	94.90	0	3,290	0.00%
2019/07/22	2	94.50	1	95.10	94.10	1	3,343	0.03%
2019/07/18	1	99.10	4	98.23	95.00	-3	3,484	-0.09%
2019/07/17	2	102.75	1	102.00	99.10	1	3,520	0.03%
2019/07/15	1	100.00	0	0.00	99.70	1	3,569	0.03%
2019/07/11	2	100.25	0	0.00	98.00	2	3,746	0.05%
2019/07/10	0	0.00	1	98.20	98.00	-1	3,848	-0.03%
2019/07/04	3	101.00	4	102.00	101.00	-1	4,273	-0.02%
2019/07/03	5	101.00	3	101.67	101.00	2	4,250	0.05%
2019/07/02	0	0.00	1	94.80	97.50	-1	4,181	-0.02%
2019/07/01	1	95.10	13	95.60	94.50	-12	4,230	-0.28%
2019/06/28	11	92.48	2	93.05	92.70	9	4,313	0.21%
2019/06/27	5	94.66	11	94.78	93.40	-6	4,701	-0.13%
2019/06/26	6	92.15	1	92.10	92.00	5	4,768	0.10%
2019/06/25	3	92.10	3	92.43	91.70	0	4,955	0.00%
2019/06/24	10	93.37	8	93.65	93.90	2	5,059	0.04%
2019/06/21	3	95.80	5	95.40	93.10	-2	5,233	-0.04%
2019/06/19	3	93.07	8	93.48	93.70	-5	5,531	-0.09%
2019/06/18	1	92.70	3	92.90	91.70	-2	5,736	-0.03%
2019/06/17	8	92.34	3	92.80	93.10	5	6,079	0.08%
2019/06/14	6	92.83	6	93.18	92.20	0	6,285	0.00%
2019/06/13	6	94.48	11	94.62	93.00	-5	6,533	-0.08%
2019/06/12	2	91.60	10	92.01	91.90	-8	6,974	-0.11%
2019/06/11	3	92.23	4	92.65	91.50	-1	7,475	-0.01%
2019/06/10	10	92.03	1	92.50	92.00	9	7,718	0.12%
2019/06/05	6	89.85	6	91.98	89.60	0	7,841	0.00%
2019/06/04	12	90.88	8	92.24	89.40	4	7,829	0.05%
2019/06/03	6	89.45	0	0.00	89.40	6	7,783	0.08%
2019/05/31	17	91.99	37	91.78	90.20	-20	7,800	-0.26%
2019/05/27	1	86.80	1	86.60	88.00	0	7,900	0.00%
2019/05/24	7	87.66	2	87.75	86.70	5	7,979	0.06%
2019/05/22	1	91.00	1	91.70	88.10	0	8,372	0.00%
2019/05/21	1	90.50	1	88.40	90.50	0	8,408	0.00%
2019/05/17	10	89.15	5	89.52	87.00	5	8,505	0.06%
2019/05/16	6	90.60	1	91.60	89.50	5	8,500	0.06%
2019/05/15	6	91.78	1	89.90	91.20	5	8,522	0.06%
2019/05/14	1	90.80	2	87.25	90.80	-1	8,544	-0.01%
2019/05/13	3	92.07	10	87.30	87.50	-7	8,491	-0.08%
2019/05/10	18	92.97	27	93.59	92.10	-9	8,443	-0.11%
2019/05/09	2	95.95	0	0.00	92.00	2	8,369	0.02%
2019/05/08	4	100.60	4	100.88	100.50	0	8,294	0.00%
2019/05/07	5	102.30	3	102.33	100.50	2	8,328	0.02%
2019/05/06	15	102.33	4	102.75	101.00	11	8,296	0.13%
2019/05/03	6	105.25	9	104.11	106.00	-3	8,246	-0.04%
2019/04/30	1	96.10	1	96.80	98.20	0	8,173	0.00%
2019/04/29	0	0.00	1	97.20	96.10	-1	8,280	-0.01%
2019/04/26	5	100.80	6	101.38	100.50	-1	8,370	-0.01%
2019/04/25	2	100.45	4	101.88	102.00	-2	8,373	-0.02%
2019/04/24	10	103.40	10	103.45	102.00	0	8,327	0.00%
2019/04/23	2	100.20	2	100.50	99.70	0	8,246	0.00%
2019/04/22	4	102.88	7	101.71	103.00	-3	8,220	-0.04%
2019/04/19	11	102.73	5	104.20	100.50	6	8,219	0.07%
2019/04/18	3	104.83	1	106.00	103.00	2	8,186	0.02%
2019/04/17	5	106.10	2	107.00	107.00	3	8,114	0.04%
2019/04/16	5	106.20	6	106.00	106.00	-1	7,996	-0.01%
2019/04/15	1	112.50	0	0.00	113.50	1	7,859	0.01%
2019/04/12	1	114.00	0	0.00	112.50	1	7,814	0.01%
2019/04/10	7	120.36	2.2	118.08	116.00	4.8	7,629	0.06%
2019/04/01	4	118.63	9	120.06	113.00	-5	7,057	-0.07%
2019/03/29	3	112.00	1	110.00	113.50	2	6,663	0.03%
2019/03/28	1.2	112.05	2	114.00	109.00	-0.8	6,621	-0.01%
2019/03/27	10	111.00	0	0.00	110.00	10	6,447	0.16%
2019/03/26	1	110.50	7	111.64	111.50	-6	6,348	-0.09%
2019/03/21	5	110.80	4	110.25	110.00	1	5,912	0.02%
2019/03/20	3	111.50	2	109.50	108.00	1	5,735	0.02%
2019/03/19	2	107.75	2	107.50	109.00	0	5,403	0.00%
2019/03/18	4	109.00	4	110.25	111.50	0	5,199	0.00%
2019/03/15	25	106.38	44	106.08	112.00	-19	4,965	-0.38%
2019/03/14	7	100.53	11	102.72	104.00	-4	4,423	-0.09%
2019/03/13	35	88.11	3	92.03	94.80	32	3,957	0.81%
2019/03/12	5	86.72	7	86.71	86.20	-2	3,691	-0.05%
2019/03/07	0	0.00	1	84.10	80.70	-1	3,754	-0.03%
2019/03/05	28	85.99	27	86.13	84.00	1	3,883	0.03%
2019/02/27	0	0.00	2	83.35	83.80	-2	3,749	-0.05%
2019/02/26	0	0.00	10	86.00	84.60	-10	3,799	-0.26%
2019/02/25	2	87.60	0	0.00	87.80	2	3,946	0.05%
2019/02/22	29	87.75	31	87.68	87.10	-2	3,894	-0.05%
2019/02/21	8	86.84	6	87.72	88.60	2	3,674	0.05%
2019/02/19	10	81.00	3	80.63	80.60	7	3,443	0.20%
2019/02/18	2	79.00	2	78.60	78.50	0	3,378	0.00%
2019/02/15	1	76.60	0	0.00	76.60	1	3,365	0.03%
2019/02/14	2	79.90	3	80.67	79.50	-1	3,384	-0.03%
2019/02/13	6	79.18	8	78.90	78.60	-2	3,387	-0.06%
2019/02/12	0	0.00	1	77.40	76.60	-1	3,367	-0.03%
2019/02/11	1	76.20	0	0.00	76.00	1	3,457	0.03%
2019/01/30	2	76.20	3	77.23	76.10	-1	3,611	-0.03%
2019/01/29	1	76.30	1	77.80	76.00	0	3,778	0.00%
2019/01/28	4	77.13	0	0.00	76.90	4	3,823	0.10%
2019/01/25	4	80.63	0	0.00	81.00	4	3,895	0.10%
2019/01/21	95	83.23	97	82.82	84.40	-2	4,091	-0.05%
2019/01/18	1	78.70	2	79.40	79.10	-1	4,078	-0.02%
2019/01/17	2	78.20	2	78.85	74.80	0	4,118	0.00%
2019/01/14	0	0.00	1	76.90	77.40	-1	4,198	-0.02%
2019/01/11	6	76.77	5	76.88	75.30	1	4,223	0.02%
2019/01/09	0	0.00	2	74.70	74.50	-2	4,199	-0.05%
2019/01/08	1	71.80	0	0.00	72.90	1	4,212	0.02%
2019/01/03	1	72.60	0	0.00	70.00	1	4,353	0.02%
2018/12/28	0	0.00	1	73.40	73.20	-1	4,500	-0.02%
2018/12/27	1	72.70	1	74.80	72.70	0	4,614	0.00%
2018/12/26	1	72.50	1	74.90	72.00	0	4,710	0.00%
2018/12/25	1	73.50	0	0.00	73.80	1	4,850	0.02%
2018/12/21	6	70.85	6	69.95	74.50	0	5,173	0.00%
2018/12/17	1	77.60	1	77.50	79.00	0	5,365	0.00%
2018/12/14	0	0.00	2	78.50	78.10	-2	5,397	-0.04%
2018/12/13	4	77.15	3	76.67	76.40	1	5,375	0.02%
2018/12/12	0	0.00	3	73.80	74.80	-3	5,431	-0.06%
2018/12/11	1	72.00	0	0.00	71.20	1	5,489	0.02%
2018/12/10	1	68.90	1	69.30	70.20	0	5,668	0.00%
2018/12/07	3	72.87	1	74.70	72.90	2	5,780	0.03%
2018/12/06	4	77.05	1	80.00	72.30	3	5,939	0.05%
2018/12/05	1	79.00	0	0.00	79.60	1	6,149	0.02%
2018/12/03	93	83.03	94	83.37	85.00	-1	6,234	-0.02%
2018/11/30	6	77.15	9	78.29	78.50	-3	6,178	-0.05%
2018/11/29	4	77.63	2	80.10	76.10	2	6,282	0.03%
2018/11/28	1	75.20	1	76.20	76.00	0	6,234	0.00%
2018/11/27	0	0.00	2	75.10	76.00	-2	6,255	-0.03%
2018/11/26	2	73.50	4	74.28	74.00	-2	6,356	-0.03%
2018/11/23	8	74.41	2	74.85	73.30	6	6,442	0.09%
2018/11/22	229	77.40	232	80.70	77.20	-3	6,430	-0.05%	大買/大賣/
2018/11/21	2	73.50	2	74.55	73.50	0	6,318	0.00%
2018/11/19	0	0.00	2	71.55	72.00	-2	6,423	-0.03%
2018/11/16	2	71.35	2	71.75	70.50	0	6,522	0.00%
2018/11/15	0	0.00	1	70.80	70.80	-1	6,590	-0.02%
2018/11/14	6	71.15	3	71.73	69.50	3	6,826	0.04%
2018/11/13	3	67.70	4	69.23	72.00	-1	6,956	-0.01%
2018/11/12	4	70.10	3	69.60	69.50	1	6,995	0.01%
2018/11/09	6	71.38	5	71.44	72.50	1	7,088	0.01%
2018/11/08	4	74.18	3	75.27	72.80	1	7,161	0.01%
2018/11/07	4	72.25	6	71.37	74.70	-2	7,267	-0.03%
2018/11/06	9	73.28	9	74.00	69.60	0	7,287	0.00%
2018/11/05	1	73.60	3	73.20	73.40	-2	7,441	-0.03%
2018/11/02	4	73.08	4	74.50	72.00	0	7,499	0.00%
2018/11/01	2	66.50	3	66.80	69.50	-1	7,554	-0.01%
2018/10/31	1	63.60	0	0.00	63.40	1	7,596	0.01%
2018/10/30	4	60.65	4	60.45	57.90	0	7,697	0.00%
2018/10/26	1	64.70	0	0.00	63.30	1	8,206	0.01%
2018/10/25	5	70.52	4	71.75	67.90	1	8,531	0.01%
2018/10/24	68	72.50	68	72.73	75.40	0	8,579	0.00%
2018/10/19	1	67.90	1	70.00	71.60	0	8,932	0.00%
2018/10/16	1	71.30	1	70.30	69.60	0	9,898	0.00%
2018/10/15	1	69.50	3	70.50	69.80	-2	10,137	-0.02%
2018/10/12	3	67.07	0	0.00	68.70	3	10,230	0.03%
2018/10/11	1	66.70	3	67.50	66.60	-2	10,222	-0.02%
2018/10/09	15	73.23	15	73.43	73.90	0	10,225	0.00%
2018/10/08	2	74.50	0	0.00	77.00	2	10,214	0.02%
2018/10/05	0	0.00	2	76.15	75.50	-2	10,248	-0.02%
2018/10/04	10	80.32	8	80.93	83.20	2	10,302	0.02%
2018/10/03	10	83.93	11	83.85	80.60	-1	10,476	-0.01%
2018/10/02	3	88.70	2	88.70	87.80	1	10,553	0.01%
2018/10/01	1	90.00	3	89.67	89.80	-2	10,536	-0.02%
2018/09/28	13	93.15	12	92.12	89.80	1	10,706	0.01%
2018/09/27	2	89.70	0	0.00	87.70	2	10,688	0.02%
2018/09/25	2	90.10	2	89.30	90.10	0	10,814	0.00%
2018/09/19	1	84.90	1	85.10	84.10	0	11,146	0.00%
2018/09/18	7	83.90	7	83.79	85.10	0	11,141	0.00%
2018/09/14	1	83.40	2	84.30	88.40	-1	11,037	-0.01%
2018/09/13	4	88.68	3	89.43	82.50	1	10,923	0.01%
2018/09/12	16	88.95	20	88.90	88.90	-4	10,862	-0.04%
2018/09/11	12	92.38	13	91.98	89.10	-1	10,730	-0.01%
2018/09/07	0	0.00	150	104.40	103.50	-150	10,436	-1.44%	大賣/鉅額交易
2018/09/06	160	106.25	10	107.00	107.00	150	10,422	1.44%	大買/鉅額交易
2018/09/05	1	101.50	0	0.00	103.50	1	10,416	0.01%
2018/09/04	16	109.69	14	109.89	110.00	2	10,441	0.02%
2018/09/03	1	112.00	0	0.00	109.50	1	10,495	0.01%
2018/08/31	27	112.72	28	113.70	113.50	-1	10,709	-0.01%
2018/08/30	5	119.50	5	119.50	119.00	0	10,743	0.00%
2018/08/29	8	116.31	9	115.39	120.00	-1	10,788	-0.01%
2018/08/28	2	117.50	2	118.25	115.00	0	10,951	0.00%
2018/08/27	3	114.50	3	116.00	116.00	0	10,990	0.00%
2018/08/24	4	112.25	2	111.00	113.00	2	11,033	0.02%
2018/08/23	1	116.50	3	116.50	114.50	-2	11,185	-0.02%
2018/08/22	0	0.00	1	114.50	116.00	-1	11,279	-0.01%
2018/08/21	1	117.50	0	0.00	114.50	1	11,317	0.01%
2018/08/20	5	105.30	7	107.00	115.50	-2	11,226	-0.02%
2018/08/17	2	110.75	3	109.83	105.00	-1	11,376	-0.01%
2018/08/16	5	110.50	4	105.88	110.50	1	11,402	0.01%
2018/08/15	3	107.67	2	108.00	109.00	1	11,320	0.01%
2018/08/14	3	110.67	3	113.67	111.50	0	11,342	0.00%
2018/08/13	3	122.00	3	120.83	113.50	0	11,345	0.00%
2018/08/10	8	129.88	7	129.07	126.00	1	11,420	0.01%
2018/08/09	0	0.00	3	126.83	129.00	-3	11,345	-0.03%
2018/08/08	3	126.83	2	127.00	126.00	1	11,396	0.01%
2018/08/07	1	125.00	3	126.67	125.00	-2	11,266	-0.02%
2018/08/06	6	122.42	5	121.70	128.00	1	11,337	0.01%
2018/08/03	3	125.00	4	124.38	122.50	-1	11,207	-0.01%
2018/08/02	18	121.03	21	123.10	127.00	-3	10,984	-0.03%
2018/08/01	15	136.07	10	138.10	123.00	5	10,537	0.05%
2018/07/31	6	132.50	0	0.00	136.50	6	10,083	0.06%
2018/07/30	0	0.00	6	126.75	124.50	-6	9,853	-0.06%
2018/07/27	9	133.94	7	134.50	131.50	2	9,674	0.02%
2018/07/26	11	133.50	9	133.56	131.00	2	9,492	0.02%
2018/07/25	5	135.70	5	134.40	134.50	0	9,336	0.00%
2018/07/24	22	133.25	23	132.02	132.00	-1	9,032	-0.01%
2018/07/23	16	122.88	27	127.15	133.00	-11	8,691	-0.13%
2018/07/20	27	118.28	14	117.39	121.00	13	8,312	0.16%
2018/07/16	0	0.00	1	106.00	105.50	-1	7,930	-0.01%
2018/07/13	2	114.25	12	113.54	111.00	-10	7,854	-0.13%
2018/07/12	6	112.83	8	113.50	112.50	-2	7,801	-0.03%
2018/07/11	11	111.41	21	111.64	110.50	-10	7,706	-0.13%
2018/07/10	315	106.64	308	109.65	110.50	7	7,546	0.09%	大買/大賣/
2018/07/09	4	100.75	4	99.88	100.50	0	7,448	0.00%
2018/07/06	485	99.55	470	103.39	102.50	15	7,620	0.20%	大買/大賣/
2018/07/05	0	0.00	1	97.40	97.00	-1	7,452	-0.01%
2018/07/04	99	104.79	96	105.09	102.50	3	7,272	0.04%
2018/07/03	5	107.20	8	103.00	101.50	-3	7,102	-0.04%
2018/07/02	3	112.00	6	113.83	112.50	-3	6,998	-0.04%
2018/06/29	211	108.28	205	108.08	108.50	6	6,864	0.09%	大買/大賣/
2018/06/28	80	120.81	375	116.24	107.50	-295	6,672	-4.42%	大賣/鉅額交易
2018/06/27	12	124.29	1	120.00	119.00	11	6,470	0.17%
2018/06/26	114	122.16	0	0.00	124.00	114	6,504	1.75%	大買/鉅額交易
2018/06/25	168	118.01	0	0.00	120.00	168	6,484	2.59%	大買/鉅額交易
2018/06/22	127	129.98	126	125.86	121.50	1	6,450	0.02%	大買/大賣/
2018/06/19	1	144.00	2	141.00	143.00	-1	6,265	-0.02%
2018/06/13	2	165.25	2	165.50	159.00	0	6,194	0.00%
2018/06/12	15	160.37	13	160.38	168.00	2	6,126	0.03%
2018/06/11	31	152.29	29	152.33	153.00	2	5,982	0.03%
2018/06/08	16	148.66	18	148.06	152.50	-2	5,828	-0.03%
2018/06/07	12	137.00	15	137.67	141.00	-3	5,542	-0.05%
2018/06/06	9	128.72	9	129.78	134.50	0	5,367	0.00%
2018/06/05	22	127.50	21	126.14	123.50	1	5,239	0.02%
2018/06/04	15	121.53	21	121.17	125.00	-6	5,009	-0.12%
2018/06/01	38	115.92	37	116.16	114.00	1	4,878	0.02%
2018/05/31	41	119.76	43	120.15	115.00	-2	4,758	-0.04%
2018/05/30	25	108.88	16	106.13	115.50	9	4,525	0.20%
2018/05/29	11	108.73	212	111.48	105.00	-201	4,326	-4.65%	大賣/鉅額交易
2018/05/28	213	107.56	22	105.91	108.50	191	4,203	4.54%	大買/鉅額交易
2018/05/25	273	103.73	278	102.26	102.00	-5	4,126	-0.12%	大買/大賣/
2018/05/24	8	97.28	4	96.03	98.10	4	3,815	0.10%
2018/05/23	8	89.06	9	89.37	89.20	-1	3,716	-0.03%
2018/05/22	48	89.09	43	89.30	90.90	5	3,664	0.14%
2018/05/21	33	88.45	35	88.23	89.50	-2	3,557	-0.06%
2018/05/18	29	81.61	26	81.14	86.50	3	3,371	0.09%
2018/05/17	16	80.41	14	80.79	78.70	2	3,142	0.06%
2018/05/16	6	74.73	7	72.66	76.50	-1	2,915	-0.03%
2018/05/15	9	70.13	8	70.09	69.60	1	2,781	0.04%
2018/05/14	34	70.74	38	67.81	71.00	-4	2,777	-0.14%
2018/05/11	3	64.70	11	62.15	65.10	-8	2,619	-0.31%
2018/05/10	4	60.25	3	60.60	59.20	1	2,569	0.04%
2018/05/09	7	59.40	8	59.68	59.00	-1	2,681	-0.04%
2018/05/07	11	58.98	12	58.86	59.30	-1	2,784	-0.04%
2018/05/04	3	58.20	3	58.63	57.90	0	2,984	0.00%
2018/05/03	4	58.03	4	58.80	58.00	0	3,096	0.00%
2018/05/02	7	59.64	6	60.03	58.70	1	3,371	0.03%
2018/04/30	3	59.60	3	59.73	59.50	0	3,473	0.00%
2018/04/27	10	59.01	10	59.25	59.90	0	3,483	0.00%
2018/04/26	4	60.75	4	59.95	58.10	0	3,536	0.00%
2018/04/25	7	62.47	7	62.79	62.70	0	3,494	0.00%
2018/04/24	13	62.58	13	62.89	62.40	0	3,476	0.00%
2018/04/23	11	64.79	10	65.55	62.60	1	3,429	0.03%
2018/04/20	11	66.75	10	67.55	65.50	1	3,379	0.03%
2018/04/19	7	64.99	8	65.18	66.00	-1	3,301	-0.03%
2018/04/18	14	65.12	15	65.04	64.60	-1	3,285	-0.03%
2018/04/17	16	67.58	13	68.73	65.20	3	3,240	0.09%
2018/04/16	14	69.16	15	70.05	68.30	-1	3,167	-0.03%
2018/04/13	20	67.52	21	67.80	68.80	-1	3,051	-0.03%
2018/04/12	30	68.83	28	69.34	67.60	2	2,929	0.07%
2018/04/11	0	0.00	2	66.15	67.30	-2	2,688	-0.07%
2018/04/10	1	61.50	1	61.50	61.20	0	2,661	0.00%
2018/04/09	1	60.70	1	61.10	60.30	0	2,649	0.00%
2018/03/31	2	61.00	2	61.20	61.30	0	2,648	0.00%
2018/03/30	7	61.20	10	61.00	60.60	-3	2,650	-0.11%
2018/03/29	14	63.45	8	64.59	61.40	6	2,640	0.23%
2018/03/28	3	62.57	4	62.85	62.60	-1	2,574	-0.04%
2018/03/27	4	62.45	4	62.98	62.10	0	2,554	0.00%
2018/03/26	1	60.00	1	60.40	60.60	0	2,532	0.00%
2018/03/23	3	59.33	3	59.73	59.60	0	2,529	0.00%
2018/03/22	4	62.15	4	62.60	61.20	0	2,518	0.00%
2018/03/21	12	62.44	12	62.69	62.30	0	2,510	0.00%
2018/03/20	2	60.40	2	60.65	60.10	0	2,465	0.00%
2018/03/19	2	61.45	2	61.40	61.00	0	2,484	0.00%
2018/03/16	7	62.01	8	62.36	62.00	-1	2,504	-0.04%
2018/03/15	10	62.76	9	63.13	62.10	1	2,538	0.04%
2018/03/13	3	61.77	4	61.88	61.40	-1	2,564	-0.04%
2018/03/12	8	60.78	7	61.17	60.90	1	2,591	0.04%
2018/03/09	3	62.00	2	63.10	60.80	1	2,616	0.04%
2018/03/07	4	59.83	4	60.35	59.60	0	2,601	0.00%
2018/03/06	11	60.06	12	60.43	60.00	-1	2,612	-0.04%
2018/03/05	6	61.35	4	61.90	59.90	2	2,616	0.08%
2018/03/02	2	61.80	2	62.20	62.10	0	2,612	0.00%
2018/03/01	13	63.06	14	63.45	63.10	-1	2,609	-0.04%
2018/02/27	10	63.51	8	63.84	63.90	2	2,604	0.08%
2018/02/26	6	60.18	7	60.77	61.00	-1	2,528	-0.04%
2018/02/23	5	61.16	3	61.87	60.10	2	2,537	0.08%
2018/02/22	8	59.31	7	59.64	59.80	1	2,603	0.04%
2018/02/21	4	58.08	6	58.43	60.00	-2	2,648	-0.08%
2018/02/12	17	56.28	14	56.31	55.70	3	2,684	0.11%
2018/02/09	3	55.57	8	54.40	57.00	-5	2,874	-0.17%
2018/02/08	7	57.43	7	58.19	56.10	0	2,860	0.00%
2018/02/07	7	58.86	7	58.94	58.90	0	2,849	0.00%
2018/02/06	1	59.70	0	0.00	56.20	1	2,850	0.04%
2018/02/05	2	60.50	2	61.45	62.40	0	2,829	0.00%
2018/02/02	9	64.30	9	64.86	63.90	0	2,885	0.00%
2018/02/01	11	66.09	12	66.13	65.20	-1	2,905	-0.03%
2018/01/31	11	63.75	9	64.17	64.00	2	2,831	0.07%
2018/01/30	3	63.47	2	63.10	63.90	1	2,848	0.04%
2018/01/29	10	66.09	11	66.16	65.00	-1	2,815	-0.04%
2018/01/26	0	0.00	1	64.40	63.00	-1	2,670	-0.04%
2018/01/25	2	62.85	1	62.90	62.50	1	2,600	0.04%
2018/01/24	2	58.60	3	57.00	58.80	-1	2,372	-0.04%
2018/01/23	3	54.30	3	54.63	53.50	0	2,310	0.00%
2018/01/08	1	50.50	1	50.80	50.60	0	2,661	0.00%
2018/01/05	1	51.90	1	52.20	52.00	0	2,775	0.00%