大毅 (2478)-元大-四維券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
49.00
漲跌
▲1.00
漲幅
+2.08%
成交量
767張
產業
上市電子零組件類股▲0.56%
322人加入追蹤

立即追蹤
本地時間:14:30

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

大毅 (2478)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	48.95	0	0.00	48.00	0	166	0.01%
2024/04/25	0	0.00	1	45.95	45.70	-1	140	-0.71%
2024/04/23	0	0.00	1	45.40	45.40	-1	145	-0.69%
2024/04/17	1	46.00	0	0.00	46.05	1	142	0.70%
2024/04/12	0	0.00	0.3	46.50	46.80	-0.3	141	-0.19%
2024/04/11	1	46.60	0	0.00	46.50	1	141	0.71%
2024/04/10	0	0.00	1.5	46.98	46.95	-1.5	141	-1.05%
2024/04/09	0	47.15	0	0.00	47.05	0	140	0.00%
2024/04/03	0	0.00	2	47.40	47.35	-2	140	-1.42%
2024/04/02	1	47.30	0.1	47.50	47.40	0.9	141	0.62%
2024/03/19	0	46.18	0	0.00	45.85	0	135	0.00%
2024/03/13	0	46.80	0	0.00	46.30	0	139	0.00%
2024/03/07	0	0.00	2	47.40	47.25	-2	151	-1.32%
2024/02/19	0	46.80	0	0.00	47.05	0	203	0.00%
2024/01/02	0	0.00	1	48.00	47.85	-1	190	-0.52%
2023/12/28	0	0.00	1.5	47.88	48.05	-1.5	188	-0.80%
2023/12/01	1	50.70	2	50.05	49.95	-1	156	-0.64%
2023/11/30	2	50.55	1	49.80	50.80	1	146	0.68%
2023/11/24	0	0.00	6	48.68	48.20	-6	123	-4.87%
2023/11/22	3	47.10	0	0.00	46.90	3	110	2.73%
2023/09/01	5	47.50	0	0.00	46.65	5	206	2.42%
2023/08/02	1	44.90	0	0.00	44.80	1	210	0.47%
2023/07/24	0	0.00	3	44.72	44.80	-3	220	-1.36%
2023/07/18	2	46.90	0	0.00	46.50	2	216	0.92%
2023/07/05	0	0.00	2	49.90	50.20	-2	288	-0.69%
2023/07/04	0	0.00	2	49.80	49.80	-2	275	-0.72%
2023/06/27	0	0.00	10	48.64	48.50	-10	272	-3.67%
2023/06/26	5	49.20	2	49.15	49.45	3	272	1.10%
2023/06/21	5	48.60	0	0.00	48.75	5	270	1.85%
2023/06/14	2	48.08	0	0.00	47.80	2	262	0.76%
2023/06/08	0	0.00	3	47.83	47.75	-3	239	-1.25%
2023/05/29	0.3	48.50	2	48.25	48.15	-1.8	255	-0.68%
2023/05/25	1	47.50	0	0.00	47.70	1	256	0.39%
2023/05/24	0	0.00	1	47.70	48.30	-1	259	-0.39%
2023/05/17	0	0.00	3	47.45	48.00	-3	304	-0.99%
2023/05/08	0	0.00	1	48.60	48.00	-1	298	-0.33%
2023/05/05	5	49.29	2	49.95	48.55	3	296	1.01%
2023/05/04	3	47.03	0	0.00	47.00	3	287	1.04%
2023/05/02	2	47.40	0	0.00	47.60	2	294	0.68%
2023/04/27	1	47.30	0	0.00	47.30	1	294	0.34%
2023/04/19	1	50.10	0	0.00	50.10	1	284	0.35%
2023/04/14	1	52.00	2	52.05	51.20	-1	272	-0.37%
2023/04/13	1	51.00	2	52.25	51.00	-1	256	-0.39%
2023/04/12	0	0.00	8	50.03	50.50	-8	228	-3.51%
2023/04/11	0	0.00	2	48.70	48.85	-2	211	-0.95%
2023/04/10	2	48.38	4	48.85	48.65	-2	207	-0.97%
2023/03/30	2	46.15	0	0.00	46.00	2	187	1.07%
2023/03/29	1	45.70	0	0.00	45.70	1	186	0.54%
2023/03/28	1	46.00	0	0.00	45.80	1	186	0.54%
2023/03/16	2	47.00	0	0.00	46.70	2	171	1.17%
2023/03/10	6	48.55	0	0.00	48.15	6	176	3.39%
2023/03/09	1	49.90	0	0.00	49.80	1	177	0.56%
2023/03/08	0	0.00	1	51.00	50.60	-1	174	-0.57%
2023/02/22	0	0.00	1	48.55	48.70	-1	154	-0.65%
2023/02/21	0	0.00	2	49.55	49.55	-2	151	-1.32%
2023/02/20	1	49.50	0	0.00	49.95	1	149	0.67%
2023/02/17	0	0.00	3	49.32	50.10	-3	143	-2.09%
2023/02/16	2	48.60	2	48.03	49.10	0	128	0.00%
2023/02/06	0	0.00	1	46.00	45.95	-1	119	-0.84%
2023/02/03	1	45.50	0	0.00	45.40	1	118	0.84%
2023/02/02	0	0.00	1	47.00	46.45	-1	118	-0.84%
2023/02/01	0	0.00	1	45.00	46.30	-1	115	-0.86%
2023/01/31	0	0.00	1	44.45	44.40	-1	111	-0.90%
2023/01/09	0	0.00	1	44.50	44.55	-1	133	-0.75%
2022/12/20	2	43.20	0	0.00	42.65	2	161	1.24%
2022/12/19	2	44.00	0	0.00	44.00	2	163	1.22%
2022/12/07	1	45.45	0	0.00	45.10	1	173	0.58%
2022/12/06	2	45.80	0	0.00	45.65	2	171	1.17%
2022/12/05	0	0.00	3	47.20	47.05	-3	171	-1.75%
2022/12/02	0	0.00	1	46.20	46.30	-1	170	-0.59%
2022/12/01	0	0.00	2	45.35	45.45	-2	173	-1.15%
2022/11/17	0	0.00	1	44.50	44.40	-1	176	-0.57%
2022/11/14	0	44.80	0	0.00	44.30	0	178	0.00%
2022/11/09	0	0.00	1	44.60	44.15	-1	183	-0.55%
2022/11/07	1	43.90	1	45.00	43.70	0	181	0.00%
2022/11/04	0	0.00	2	43.15	43.70	-2	174	-1.14%
2022/11/01	0	0.00	5	41.75	41.75	-5	169	-2.96%
2022/10/13	1	39.00	0	0.00	38.60	1	154	0.65%
2022/10/12	5	39.85	0	0.00	40.35	5	159	3.14%
2022/10/11	2	39.40	0	0.00	40.20	2	164	1.21%
2022/10/05	0	0.00	2	41.75	41.40	-2	165	-1.21%
2022/10/04	0	0.00	2	41.30	41.35	-2	165	-1.21%
2022/10/03	0	0.00	4	40.50	40.10	-4	173	-2.31%
2022/09/30	0	0.00	2	40.05	40.05	-2	177	-1.13%
2022/09/29	0	0.00	3	39.70	39.70	-3	178	-1.68%
2022/09/23	0	0.00	2	43.25	42.75	-2	182	-1.10%
2022/09/20	2	42.70	0	0.00	42.80	2	201	0.99%
2022/09/19	2	42.88	0	0.00	42.70	2	203	0.98%
2022/09/07	1	41.50	0	0.00	42.60	1	206	0.48%
2022/08/31	1	44.00	0	0.00	45.40	1	198	0.50%
2022/08/22	1	44.90	0	0.00	44.90	1	200	0.50%
2022/08/19	0	0.00	1	46.00	46.00	-1	199	-0.50%
2022/08/18	1	45.00	0	0.00	45.00	1	197	0.51%
2022/08/17	0	0.00	5	44.83	44.80	-5	194	-2.57%
2022/08/12	0	0.00	2	43.20	43.00	-2	189	-1.06%
2022/07/28	1	43.55	1	43.00	43.00	0	218	0.00%
2022/07/27	0	0.00	1	43.50	43.50	-1	219	-0.46%
2022/07/06	1	39.50	0	0.00	39.05	1	211	0.47%
2022/07/01	2	41.55	2	40.75	40.00	0	209	0.00%
2022/06/28	2	51.80	0	0.00	51.80	2	179	1.11%
2022/06/23	1	51.90	0	0.00	51.80	1	177	0.56%
2022/06/22	3	52.67	0	0.00	52.10	3	176	1.70%
2022/06/21	0	0.00	2	54.00	54.00	-2	174	-1.15%
2022/06/20	3	54.03	0	0.00	52.50	3	175	1.71%
2022/06/10	1	56.60	0	0.00	56.60	1	183	0.55%
2022/06/01	0	0.00	1	56.30	55.90	-1	202	-0.49%
2022/05/30	0	0.00	3	55.67	56.00	-3	204	-1.47%
2022/05/26	0	54.70	0	0.00	54.20	0	205	0.00%
2022/05/12	2	53.15	0	0.00	52.20	2	220	0.91%
2022/05/10	0	0.00	3	55.00	55.90	-3	220	-1.36%
2022/05/09	1	53.00	0	0.00	53.00	1	197	0.51%
2022/05/04	0	54.10	0	0.00	54.10	0	199	0.01%
2022/04/29	1	54.00	0	0.00	54.20	1	203	0.49%
2022/04/21	0	0.00	1	57.00	57.00	-1	200	-0.50%
2022/04/20	0	0.00	2	54.40	54.40	-2	196	-1.02%
2022/04/19	0	0.00	3	54.07	54.10	-3	198	-1.51%
2022/04/07	1	57.90	0	0.00	57.80	1	249	0.40%
2022/04/06	1	58.80	0	0.00	58.80	1	247	0.40%
2022/03/24	0	0.00	3	60.50	60.30	-3	256	-1.17%
2022/03/21	0	0.00	1	60.00	59.90	-1	258	-0.39%
2022/03/18	1	60.00	0	0.00	59.20	1	260	0.38%
2022/03/15	2	59.45	0	0.00	59.20	2	261	0.76%
2022/02/22	1	61.70	0	0.00	60.60	1	377	0.26%
2022/02/14	3	60.80	0	0.00	60.80	3	418	0.72%
2022/02/09	0	0.00	1	62.50	62.40	-1	425	-0.23%
2022/02/08	0	0.00	3	62.00	62.20	-3	428	-0.70%
2022/01/26	1	60.20	1	60.40	60.30	0	445	0.00%
2022/01/25	1	60.60	0	0.00	60.20	1	449	0.22%
2022/01/24	0	0.00	2	60.90	60.80	-2	453	-0.44%
2022/01/20	0	0.00	2	62.00	62.60	-2	460	-0.43%
2022/01/19	1	62.00	0	0.00	61.90	1	463	0.22%
2022/01/18	0	0.00	1	63.10	62.40	-1	463	-0.22%
2022/01/17	0	0.00	1	61.20	62.30	-1	463	-0.22%
2022/01/14	1	61.00	0	0.00	61.40	1	467	0.21%
2022/01/13	1	62.90	0	0.00	62.10	1	472	0.21%
2022/01/11	2	63.30	0	0.00	62.90	2	472	0.42%
2022/01/07	3	64.00	3	64.93	63.80	0	478	0.00%
2022/01/05	1	66.00	0	0.00	65.30	1	475	0.21%
2022/01/04	1	66.80	4	67.35	66.90	-3	467	-0.64%
2022/01/03	1	66.60	2	66.80	66.20	-1	445	-0.22%
2021/12/30	1	65.30	1	65.50	65.40	0	436	0.00%
2021/12/29	2	64.45	0	0.00	64.80	2	437	0.46%
2021/12/16	0	0.00	3	64.70	64.30	-3	470	-0.64%
2021/12/08	2	65.00	0	0.00	65.10	2	494	0.40%
2021/12/07	5	65.56	0	0.00	65.40	5	492	1.02%
2021/12/06	1	66.80	0	0.00	66.30	1	488	0.20%
2021/11/26	2	67.65	1	66.60	66.60	1	487	0.21%
2021/11/25	3	68.43	1	67.80	67.80	2	479	0.42%
2021/11/24	12	68.53	2.5	68.78	68.60	9.5	467	2.03%
2021/11/23	4	67.13	6	68.95	68.40	-2	425	-0.47%
2021/11/22	0	0.00	3	67.40	67.10	-3	408	-0.73%
2021/11/19	4	66.35	2	66.70	66.30	2	409	0.49%
2021/11/18	1	67.00	0	0.00	66.80	1	409	0.24%
2021/11/17	0	0.00	2	67.30	67.10	-2	406	-0.49%
2021/11/15	0	0.00	2	66.00	66.40	-2	418	-0.48%
2021/11/11	0	0.00	2	65.35	65.00	-2	422	-0.47%
2021/11/10	1	63.00	2	64.85	64.50	-1	428	-0.23%
2021/11/08	1	63.30	0	0.00	63.10	1	435	0.23%
2021/11/05	1	64.00	0	0.00	63.80	1	444	0.23%
2021/11/03	5	64.64	5	64.80	64.40	0	460	0.00%
2021/11/02	3	63.00	0	0.00	62.70	3	454	0.66%
2021/11/01	0	0.00	1	64.60	64.30	-1	455	-0.22%
2021/10/29	0	0.00	1	64.00	63.50	-1	453	-0.22%
2021/10/25	0	0.00	1	62.80	62.50	-1	477	-0.21%
2021/10/21	0	0.00	1	64.10	64.10	-1	541	-0.18%
2021/10/19	0	0.00	2	60.85	60.80	-2	570	-0.35%
2021/10/15	0	0.00	1	60.50	61.00	-1	628	-0.16%
2021/10/08	0	0.00	1	60.30	60.40	-1	837	-0.12%
2021/10/01	1	61.00	0	0.00	60.90	1	988	0.10%
2021/09/29	3	61.93	1	64.00	61.80	2	1,062	0.19%
2021/09/27	0	0.00	2	64.00	63.50	-2	1,097	-0.18%
2021/09/24	1	64.20	0	0.00	64.10	1	1,170	0.09%
2021/09/22	1	64.00	1	64.80	64.40	0	1,372	0.00%
2021/09/17	0	0.00	3	64.53	65.30	-3	1,379	-0.22%
2021/09/16	0	0.00	1	64.50	63.10	-1	1,380	-0.07%
2021/09/14	1	63.10	0	0.00	64.00	1	1,390	0.07%
2021/09/08	0	0.00	1	63.50	63.00	-1	1,510	-0.07%
2021/09/07	1	63.00	1	65.40	64.10	0	1,523	0.00%
2021/09/06	4	64.05	0	0.00	63.60	4	1,566	0.26%
2021/09/03	1	65.50	1	65.50	65.10	0	1,566	0.00%
2021/09/02	2	65.05	0	0.00	64.60	2	1,573	0.13%
2021/09/01	0	0.00	2	65.35	65.60	-2	1,573	-0.13%
2021/08/27	0	0.00	1	64.70	64.20	-1	1,585	-0.06%
2021/08/26	1	63.40	0	0.00	63.50	1	1,588	0.06%
2021/08/25	0	0.00	2	64.25	64.60	-2	1,598	-0.13%
2021/08/24	0	0.00	1	63.00	62.90	-1	1,607	-0.06%
2021/08/19	1	62.50	0	0.00	61.00	1	1,671	0.06%
2021/08/18	0	0.00	4	62.80	64.80	-4	1,666	-0.24%
2021/08/16	1	63.20	0	0.00	63.30	1	1,706	0.06%
2021/08/13	1	65.60	1	66.10	65.20	0	1,714	0.00%
2021/08/12	2	66.30	2	67.00	67.00	0	1,716	0.00%
2021/08/11	1	66.40	1	65.50	65.30	0	1,726	0.00%
2021/08/10	2	66.70	0	0.00	66.20	2	1,747	0.11%
2021/08/09	1	68.00	0	0.00	68.00	1	1,774	0.06%
2021/08/06	1	68.80	0	0.00	68.50	1	1,797	0.06%
2021/08/05	0	0.00	4	69.70	69.10	-4	1,818	-0.22%
2021/08/04	1	69.40	0	0.00	69.40	1	1,861	0.05%
2021/08/02	1	68.70	0	0.00	69.00	1	1,892	0.05%
2021/07/30	3	68.83	0	0.00	68.30	3	1,924	0.16%
2021/07/29	1	69.00	3	69.20	69.60	-2	1,929	-0.10%
2021/07/28	6	71.17	3	71.53	71.20	3	1,935	0.15%
2021/07/27	10	74.41	4	76.23	73.60	6	1,927	0.31%
2021/07/26	0	0.00	7	74.97	74.90	-7	1,909	-0.37%
2021/07/23	4	73.75	1	75.00	73.50	3	1,896	0.16%
2021/07/22	6	74.22	11	74.32	73.70	-5	1,903	-0.26%
2021/07/21	5	72.64	4	72.78	72.40	1	1,867	0.05%
2021/07/20	4	72.50	0.1	72.40	72.20	3.9	1,862	0.21%
2021/07/19	11	73.65	6	73.50	73.40	5	1,858	0.27%
2021/07/16	6	74.80	0	0.00	74.30	6	1,865	0.32%
2021/07/15	35	76.84	35	77.59	75.40	0	1,857	0.00%
2021/07/14	2	72.65	4	73.60	74.10	-2	1,715	-0.12%
2021/07/13	8	73.75	2	73.10	72.70	6	1,696	0.35%
2021/07/12	7	73.14	7.1	73.66	73.10	-0.1	1,666	-0.01%
2021/07/09	4	72.08	3	72.33	72.40	1	1,627	0.06%
2021/07/07	2.1	72.44	2	72.35	71.90	0.1	1,627	0.01%
2021/07/06	0	0.00	5	72.28	72.10	-5	1,603	-0.31%
2021/07/05	0	0.00	1	71.20	71.00	-1	1,586	-0.06%
2021/07/02	2	70.11	0	0.00	70.40	2	1,610	0.13%
2021/07/01	16	72.44	1	70.70	70.80	15	1,604	0.94%
2021/06/30	13	71.86	18	72.82	74.90	-5	1,543	-0.32%
2021/06/29	5	71.80	10	72.99	70.50	-5	1,454	-0.34%
2021/06/28	0	0.00	2	69.45	69.10	-2	1,357	-0.15%
2021/06/25	2	68.70	1	69.20	68.20	1	1,358	0.07%
2021/06/24	2	68.40	0	0.00	68.50	2	1,354	0.15%
2021/06/23	0	0.00	1	68.30	68.40	-1	1,362	-0.07%
2021/06/22	1.1	68.00	0	0.00	67.50	1.1	1,359	0.08%
2021/06/21	2	68.25	0	0.00	68.00	2	1,354	0.15%
2021/06/18	3	70.13	0	0.00	69.50	3	1,350	0.22%
2021/06/17	3	71.60	7	71.61	71.10	-4	1,331	-0.30%
2021/06/16	1	71.00	1	71.20	70.30	0	1,277	0.00%
2021/06/15	1	70.40	4	70.58	71.00	-3	1,296	-0.23%
2021/06/11	2	68.25	1	69.10	68.00	1	1,263	0.08%
2021/06/10	1	68.80	5	69.12	68.60	-4	1,288	-0.31%
2021/06/09	1	67.50	0	0.00	68.40	1	1,289	0.08%
2021/06/07	2	67.35	1	67.20	67.20	1	1,351	0.07%
2021/06/04	1	68.60	0	0.00	68.60	1	1,361	0.07%
2021/06/03	2	68.45	0	0.00	69.40	2	1,382	0.14%
2021/06/02	2	70.35	5.2	69.01	69.00	-3.2	1,405	-0.22%
2021/06/01	2	70.25	1	70.30	70.30	1	1,403	0.07%
2021/05/31	16	72.08	3	73.23	70.40	13	1,409	0.92%
2021/05/28	0	0.00	4	69.20	69.00	-4	1,384	-0.29%
2021/05/27	2	67.20	1	67.90	67.80	1	1,396	0.07%
2021/05/26	2.2	67.63	0	0.00	67.70	2.2	1,413	0.15%
2021/05/25	0	0.00	3	67.27	67.90	-3	1,428	-0.21%
2021/05/24	0	0.00	1	65.50	65.00	-1	1,427	-0.07%
2021/05/21	5	64.96	2	66.25	64.20	3	1,521	0.20%
2021/05/18	1	61.80	0	0.00	64.90	1	1,660	0.06%
2021/05/17	1	60.00	3	60.13	59.20	-2	1,708	-0.12%
2021/05/14	0	0.00	1	66.80	65.70	-1	1,683	-0.06%
2021/05/13	1	64.10	0	0.00	64.70	1	1,670	0.06%
2021/05/12	1	63.50	4	65.55	63.80	-3	1,655	-0.18%
2021/05/11	4	69.75	9	69.24	69.30	-5	1,621	-0.31%
2021/05/10	12	72.92	1	72.80	72.60	11	1,621	0.68%
2021/05/07	10	72.50	23	73.57	74.60	-13	1,630	-0.80%
2021/05/06	3	68.93	0	0.00	67.90	3	1,609	0.19%
2021/05/05	0	0.00	1	69.50	69.00	-1	1,625	-0.06%
2021/05/04	7	73.41	0	0.00	70.60	7	1,644	0.43%
2021/05/03	1	74.30	0	0.00	74.00	1	1,712	0.06%
2021/04/29	1	77.10	0	0.00	77.00	1	1,725	0.06%
2021/04/28	0	0.00	6	78.10	78.30	-6	1,766	-0.34%
2021/04/27	1	76.00	2	77.00	77.00	-1	1,831	-0.05%
2021/04/23	0	0.00	1	76.50	75.90	-1	1,905	-0.05%
2021/04/22	11	76.26	2	76.25	75.90	9	2,059	0.44%
2021/04/21	2	77.90	0	0.00	77.70	2	2,205	0.09%
2021/04/20	2	79.00	3	79.20	78.90	-1	2,313	-0.04%
2021/04/15	8	77.65	0	0.00	77.80	8	2,620	0.31%
2021/04/14	4	77.28	4	77.03	77.20	0	2,704	0.00%
2021/04/13	2	79.95	1	79.20	78.90	1	2,862	0.03%
2021/04/12	5	81.12	0	0.00	80.50	5	3,222	0.16%
2021/04/09	7	81.81	6	81.87	81.50	1	3,307	0.03%
2021/04/08	1	82.20	8	82.09	81.80	-7	3,406	-0.21%
2021/04/07	2	80.60	1	81.10	81.10	1	3,789	0.03%
2021/04/06	2	81.00	0.3	80.30	80.70	1.7	4,202	0.04%
2021/04/01	1	80.10	0	0.00	80.30	1	4,256	0.02%
2021/03/31	2	80.20	1	80.10	80.10	1	4,395	0.02%
2021/03/30	0	0.00	3	80.93	80.60	-3	4,721	-0.06%
2021/03/29	1	80.10	0	0.00	80.30	1	4,731	0.02%
2021/03/26	1	80.30	2.2	80.30	80.30	-1.2	4,763	-0.03%
2021/03/25	1	80.00	0	0.00	79.80	1	4,788	0.02%
2021/03/23	6	80.20	1	80.30	80.10	5	4,845	0.10%
2021/03/22	1	79.60	3	81.50	81.00	-2	4,879	-0.04%
2021/03/19	2	80.35	1	80.60	80.20	1	4,929	0.02%
2021/03/18	4	81.10	7	81.10	80.80	-3	4,986	-0.06%
2021/03/17	4	82.10	3	82.60	81.90	1	5,036	0.02%
2021/03/16	6	83.27	6	84.10	83.00	0	5,157	0.00%
2021/03/15	0	0.00	5	82.58	82.70	-5	5,350	-0.09%
2021/03/12	6	82.10	2	82.60	82.00	4	5,361	0.07%
2021/03/11	10	82.87	21	83.23	82.50	-11	5,391	-0.20%
2021/03/10	2	80.50	0	0.00	79.80	2	5,365	0.04%
2021/03/09	1	79.60	0	0.00	80.40	1	5,410	0.02%
2021/03/08	6	81.40	3.5	81.57	80.50	2.5	5,431	0.05%
2021/03/05	6	83.10	3	83.20	82.60	3	5,509	0.05%
2021/03/04	12	84.14	5	85.42	83.80	7	5,562	0.13%
2021/03/03	8	84.85	9	85.09	85.80	-1	5,596	-0.02%
2021/03/02	8	85.69	5	86.32	84.50	3	5,622	0.05%
2021/02/26	5	84.74	1	85.50	85.00	4	5,899	0.07%
2021/02/25	18	86.26	8	87.15	86.10	10	6,100	0.16%
2021/02/24	12	86.35	3	87.73	85.90	9	6,128	0.15%
2021/02/23	10.2	87.64	64	87.83	87.80	-53.8	6,256	-0.86%
2021/02/22	20.3	87.22	18	87.62	86.40	2.3	6,191	0.04%
2021/02/19	6	84.73	13	85.26	85.60	-7	6,114	-0.11%
2021/02/18	8	83.65	5	83.56	84.40	3	6,101	0.05%
2021/02/17	16	83.58	22	82.84	83.80	-6	6,089	-0.10%
2021/02/05	3	78.80	3	79.27	78.60	0	6,043	0.00%
2021/02/04	3	79.17	9	79.61	78.80	-6	6,118	-0.10%
2021/02/03	9	78.96	3.2	79.91	78.70	5.8	6,190	0.09%
2021/02/02	6	78.87	7	78.74	78.80	-1	6,258	-0.02%
2021/02/01	1	77.00	1	76.60	77.50	0	6,280	0.00%
2021/01/29	5.2	79.51	3	81.50	78.20	2.2	6,289	0.03%
2021/01/28	4	81.18	4	81.30	80.70	0	6,289	0.00%
2021/01/27	6	82.08	5	82.24	82.50	1	6,380	0.02%
2021/01/26	15	82.47	10	84.66	81.70	5	6,578	0.08%
2021/01/25	15	83.94	22	83.50	84.00	-7	6,552	-0.11%
2021/01/22	10	81.44	5	81.58	81.60	5	6,488	0.08%
2021/01/21	17	81.26	21	82.49	81.50	-4	6,478	-0.06%
2021/01/20	20	82.95	7	85.33	81.70	13	6,446	0.20%
2021/01/19	12	86.47	9	87.23	86.10	3	6,371	0.05%
2021/01/18	6	86.00	1	86.10	86.20	5	6,341	0.08%
2021/01/15	17	89.10	16	89.46	87.10	1	6,311	0.02%
2021/01/14	5	88.94	17	89.30	90.00	-12	6,167	-0.19%
2021/01/13	11	86.83	13	86.45	87.00	-2	6,012	-0.03%
2021/01/12	8	84.91	5	84.24	85.00	3	5,923	0.05%
2021/01/11	30	87.94	6	88.45	87.00	24	5,910	0.41%
2021/01/08	44	87.90	25	87.65	88.20	19	5,906	0.32%
2021/01/07	17	86.26	20	86.59	86.20	-3	5,750	-0.05%
2021/01/06	32	86.59	15	88.61	85.20	17	5,673	0.30%
2021/01/05	12	89.40	58	89.99	89.40	-46	5,501	-0.84%
2021/01/04	25	84.70	11	85.38	84.00	14	5,132	0.27%
2020/12/31	26	87.03	11	88.51	86.00	15	5,046	0.30%
2020/12/30	49	89.64	20	89.42	88.10	29	4,932	0.59%
2020/12/29	17	88.12	35.5	87.99	90.20	-18.5	4,520	-0.41%
2020/12/28	2	80.65	5	81.80	82.00	-3	4,111	-0.07%
2020/12/25	10	81.24	7	81.21	81.00	3	4,073	0.07%
2020/12/24	31	79.86	62	79.95	80.90	-31	4,008	-0.77%
2020/12/23	3	75.37	5	76.26	76.20	-2	3,681	-0.05%
2020/12/22	8	75.68	7	76.60	75.00	1	3,685	0.03%
2020/12/21	4	74.23	5	75.26	75.00	-1	3,674	-0.03%
2020/12/18	6	76.17	2	76.20	76.20	4	3,650	0.11%
2020/12/17	9	77.46	20	76.82	77.10	-11	3,636	-0.30%
2020/12/16	1	77.20	10	77.65	77.70	-9	3,603	-0.25%
2020/12/15	9	76.63	1	75.70	76.00	8	3,575	0.22%
2020/12/14	3	77.70	9	78.29	78.00	-6	3,537	-0.17%
2020/12/11	17	77.31	10	77.56	76.40	7	3,480	0.20%
2020/12/10	18	78.47	13	79.52	77.70	5	3,431	0.15%
2020/12/09	16	78.73	30	78.86	79.30	-14	3,345	-0.42%
2020/12/08	1	76.00	16	76.57	76.20	-15	3,147	-0.48%
2020/12/07	2	76.05	7	77.67	75.50	-5	3,138	-0.16%
2020/12/04	7	76.17	0	0.00	76.40	7	3,107	0.23%
2020/12/03	7	77.29	4	77.70	76.30	3	3,111	0.10%
2020/12/02	6.5	76.42	2	76.40	76.10	4.5	3,062	0.15%
2020/12/01	3	77.30	8	78.18	77.60	-5	3,039	-0.16%
2020/11/30	8	77.29	2	78.10	76.50	6	2,949	0.20%
2020/11/27	8	77.28	6	77.98	77.20	2	2,897	0.07%
2020/11/26	7	77.36	4	77.10	77.10	3	2,860	0.10%
2020/11/25	27	77.36	16	78.17	77.50	11	2,816	0.39%
2020/11/24	14	75.32	24	76.13	76.50	-10	2,548	-0.39%
2020/11/23	2	73.15	8	73.13	73.50	-6	2,380	-0.25%
2020/11/20	12	73.15	39	73.34	72.80	-27	2,343	-1.15%
2020/11/19	1	71.30	5	71.10	71.20	-4	2,203	-0.18%
2020/11/18	2	70.10	11	70.06	70.20	-9	2,194	-0.41%
2020/11/17	5	69.80	3	69.90	69.30	2	2,200	0.09%
2020/11/16	4	70.00	2	71.00	69.90	2	2,271	0.09%
2020/11/13	8	70.00	0	0.00	70.00	8	2,300	0.35%
2020/11/12	13	71.10	3	71.40	70.60	10	2,294	0.44%
2020/11/11	2	72.45	29	72.57	72.50	-27	2,244	-1.20%
2020/11/10	4	71.25	6	72.48	71.00	-2	2,192	-0.09%
2020/11/09	21	71.32	1	71.70	70.60	20	2,161	0.93%
2020/11/06	3	70.53	1	71.20	70.50	2	2,155	0.09%
2020/11/05	14	70.65	1	70.60	71.00	13	2,161	0.60%
2020/11/04	10	71.41	0	0.00	71.00	10	2,163	0.46%
2020/11/03	6	72.05	16	71.88	71.60	-10	2,127	-0.47%
2020/11/02	2	67.45	0	0.00	67.70	2	1,955	0.10%
2020/10/30	3	67.80	2	68.35	67.50	1	2,045	0.05%
2020/10/29	1	66.70	0	0.00	67.40	1	2,044	0.05%
2020/10/28	2	68.45	0	0.00	68.20	2	2,072	0.10%
2020/10/26	1	70.20	2	70.60	70.10	-1	2,131	-0.05%
2020/10/22	3	69.53	1	68.80	68.60	2	2,302	0.09%
2020/10/21	3	69.90	1	71.10	69.90	2	2,356	0.08%
2020/10/20	15	70.47	3	71.20	70.40	12	2,412	0.50%
2020/10/19	1	70.00	5	70.66	70.10	-4	2,451	-0.16%
2020/10/16	11	69.79	9	70.19	68.50	2	2,551	0.08%
2020/10/15	2	68.85	1	68.40	68.40	1	2,511	0.04%
2020/10/14	7	68.91	3.8	68.86	68.70	3.3	2,562	0.13%
2020/10/13	2	68.40	4	68.88	68.40	-2	2,615	-0.08%
2020/10/12	5	68.04	0	0.00	67.50	5	2,640	0.19%
2020/10/08	2	68.45	2	68.80	68.60	0	2,687	0.00%
2020/10/06	0	0.00	2	68.90	68.20	-2	2,833	-0.07%
2020/10/05	0	0.00	4	67.15	67.90	-4	3,057	-0.13%
2020/09/30	0	0.00	1	66.50	67.00	-1	3,089	-0.03%
2020/09/29	9	66.69	5	67.04	66.30	4	3,128	0.13%
2020/09/28	1	63.80	1	64.40	64.50	0	3,175	0.00%
2020/09/25	2	65.05	0	0.00	63.20	2	3,296	0.06%
2020/09/24	3	65.30	11	65.21	65.30	-8	3,328	-0.24%
2020/09/23	3	68.17	0	0.00	67.40	3	3,346	0.09%
2020/09/22	2	68.10	0	0.00	68.20	2	3,390	0.06%
2020/09/21	2	69.75	0	0.00	69.30	2	3,507	0.06%
2020/09/18	1	70.50	0	0.00	70.50	1	3,540	0.03%
2020/09/17	1	70.90	3	71.50	70.60	-2	3,591	-0.06%
2020/09/16	2	70.20	0	0.00	70.10	2	3,660	0.05%
2020/09/15	4	70.58	1	71.10	70.50	3	3,696	0.08%
2020/09/14	10	71.80	7	71.01	72.00	3	3,782	0.08%
2020/09/11	1	68.30	2	69.15	68.40	-1	3,782	-0.03%
2020/09/10	2	67.95	1	67.90	67.90	1	3,822	0.03%
2020/09/09	1	68.00	0	0.00	68.40	1	3,888	0.03%
2020/09/08	1	69.50	2	70.00	69.00	-1	3,944	-0.03%
2020/09/07	3	68.30	1	70.00	67.90	2	4,009	0.05%
2020/09/04	3	68.47	5	69.02	68.90	-2	4,108	-0.05%
2020/09/03	2	70.25	7	70.66	69.70	-5	4,187	-0.12%
2020/09/02	4.5	69.73	0	0.00	69.50	4.5	4,307	0.10%
2020/09/01	1	69.80	3	70.27	70.00	-2	4,426	-0.05%
2020/08/31	3	69.53	1	70.70	69.40	2	4,585	0.04%
2020/08/28	2	69.35	3	70.07	70.10	-1	4,942	-0.02%
2020/08/27	13	70.32	6	70.17	70.20	7	5,114	0.14%
2020/08/26	0	0.00	1	68.00	68.50	-1	5,451	-0.02%
2020/08/25	2	67.60	11	67.25	67.80	-9	6,046	-0.15%
2020/08/21	5	66.80	4	67.35	67.30	1	6,135	0.02%
2020/08/20	3	66.73	4	68.70	66.00	-1	6,227	-0.02%
2020/08/19	3	73.13	0	0.00	72.00	3	6,223	0.05%
2020/08/18	0	0.00	4	75.30	75.20	-4	6,286	-0.06%
2020/08/17	6	75.73	16	76.11	75.60	-10	6,388	-0.16%
2020/08/14	4	74.83	4	75.10	75.00	0	6,440	0.00%
2020/08/13	10	74.75	5	75.08	74.40	5	6,579	0.08%
2020/08/12	6	73.48	6	74.02	74.20	0	6,652	0.00%
2020/08/11	10	74.30	10	73.30	73.30	0	6,804	0.00%
2020/08/10	1	75.00	0	0.00	74.00	1	7,125	0.01%
2020/08/07	15	76.03	10	76.56	75.80	5	7,711	0.06%
2020/08/06	4	76.15	12	75.86	75.90	-8	7,778	-0.10%
2020/08/05	7	76.79	7	76.43	76.70	0	7,871	0.00%
2020/08/04	2	74.20	3	73.60	73.60	-1	7,894	-0.01%
2020/08/03	12	74.58	5	74.56	73.90	7	7,996	0.09%
2020/07/31	3	73.00	2	73.25	73.00	1	8,047	0.01%
2020/07/30	0	0.00	1	71.70	72.00	-1	8,143	-0.01%
2020/07/29	5	71.48	0	0.00	71.20	5	8,500	0.06%
2020/07/28	7	74.14	2	77.30	72.60	5	8,570	0.06%
2020/07/27	6	78.38	3	78.10	78.00	3	9,219	0.03%
2020/07/24	2	78.95	5	78.22	77.50	-3	9,298	-0.03%
2020/07/23	10	79.29	4	80.75	79.10	6	9,437	0.06%
2020/07/22	7	80.76	15	80.67	81.00	-8	9,601	-0.08%
2020/07/21	1	78.80	3	78.03	78.00	-2	9,597	-0.02%
2020/07/20	10	75.53	6.4	76.06	77.00	3.6	9,780	0.04%
2020/07/17	4	75.50	9	75.23	74.50	-5	9,995	-0.05%
2020/07/16	2	77.15	2	76.40	76.40	0	10,123	0.00%
2020/07/15	0	0.00	5	76.80	76.30	-5	10,365	-0.05%
2020/07/14	10	78.89	14	79.29	77.90	-4	10,695	-0.04%
2020/07/13	16	78.73	2	78.60	78.30	14	10,999	0.13%
2020/07/10	47	80.95	35	81.81	78.90	12	11,486	0.10%
2020/07/09	12	79.73	27	79.99	79.50	-15	11,559	-0.13%
2020/07/08	5	79.66	13	80.49	79.30	-8	11,739	-0.07%
2020/07/07	57	80.03	58	80.29	79.10	-1	12,027	-0.01%
2020/07/06	26	79.04	50	79.24	79.70	-24	12,168	-0.20%
2020/07/03	5	76.76	4	77.18	76.50	1	12,268	0.01%
2020/07/02	15	76.28	2	76.60	76.30	13	12,340	0.11%
2020/07/01	4	76.65	4	76.55	76.30	0	12,348	0.00%
2020/06/30	54	75.53	45	76.22	76.20	9	12,353	0.07%
2020/06/29	10	77.52	1	77.90	77.90	9	12,294	0.07%
2020/06/24	19	79.74	3	80.03	79.00	16	12,309	0.13%
2020/06/23	19	79.81	13	80.00	79.90	6	12,360	0.05%
2020/06/22	6	79.05	4	79.08	78.60	2	12,349	0.02%
2020/06/19	13	80.35	11	80.49	79.00	2	12,419	0.02%
2020/06/18	3	79.13	6.5	79.17	79.50	-3.5	12,402	-0.03%
2020/06/17	16	79.71	14	79.99	79.00	2	12,432	0.02%
2020/06/16	34	79.58	40	79.63	79.50	-6	12,560	-0.05%
2020/06/15	26	78.93	13	79.22	77.80	13	12,619	0.10%
2020/06/12	11	78.21	14	78.84	79.30	-3	12,718	-0.02%
2020/06/11	10	78.75	5	78.52	78.20	5	12,825	0.04%
2020/06/10	10	81.30	5	81.38	81.40	5	12,933	0.04%
2020/06/09	38	82.13	30	82.36	81.30	8	13,022	0.06%
2020/06/08	15	82.13	59	81.78	81.10	-44	13,070	-0.34%
2020/06/05	35	84.08	7	82.99	83.20	28	13,096	0.21%
2020/06/04	80	84.50	92	85.12	84.30	-12	13,147	-0.09%
2020/06/03	61	82.86	46	82.88	82.20	15	12,919	0.12%
2020/06/02	87	84.33	32	82.55	81.00	55	12,796	0.43%
2020/06/01	44	84.28	50	82.41	85.80	-6	12,510	-0.05%
2020/05/29	12	78.08	24	78.00	78.10	-12	12,048	-0.10%
2020/05/28	5	77.66	5	77.68	77.40	0	12,165	0.00%
2020/05/27	29	77.50	32	78.07	77.40	-3	12,369	-0.02%
2020/05/26	16	77.38	15.1	77.86	76.00	0.9	12,467	0.01%
2020/05/25	6	75.20	25	75.40	77.20	-19	12,610	-0.15%
2020/05/22	24	77.05	6	76.38	75.90	18	12,895	0.14%
2020/05/21	5	78.32	39	78.57	78.30	-34	12,940	-0.26%
2020/05/20	27	78.58	30	79.92	78.10	-3	13,072	-0.02%
2020/05/19	21.3	78.06	15	78.76	77.90	6.3	13,057	0.05%
2020/05/18	84	78.76	57	79.37	77.60	27	13,131	0.21%
2020/05/15	14	81.66	43	81.40	81.40	-29	13,298	-0.22%
2020/05/14	56	79.44	63	80.49	79.30	-7	13,215	-0.05%
2020/05/13	23	75.65	6	76.93	76.70	17	13,008	0.13%
2020/05/12	29	77.73	35	77.87	77.30	-6	13,038	-0.05%
2020/05/11	32	78.05	22	79.10	76.50	10	13,107	0.08%
2020/05/08	16	78.57	4	78.30	78.90	12	13,401	0.09%
2020/05/07	12	80.14	21	79.60	80.00	-9	13,601	-0.07%
2020/05/06	3	79.67	3	80.10	79.50	0	13,764	0.00%
2020/05/05	66	82.11	88	82.63	80.10	-22	14,011	-0.16%
2020/05/04	5.1	78.27	14	78.60	79.10	-9	14,227	-0.06%
2020/04/30	114	82.73	121.8	81.85	80.50	-7.8	14,456	-0.05%	大買/大賣/
2020/04/29	5	77.70	5	77.84	79.00	0	13,885	0.00%
2020/04/28	33	78.38	14	77.44	77.70	19	13,932	0.14%
2020/04/27	45	79.00	15	78.53	78.20	30	13,895	0.22%
2020/04/24	7	77.47	17	77.95	77.40	-10	13,810	-0.07%
2020/04/23	24.2	78.02	8	78.55	77.30	16.2	13,978	0.12%
2020/04/22	5	78.32	5	77.50	78.90	0	14,162	0.00%
2020/04/21	6	78.18	7	76.76	76.00	-1	14,053	-0.01%
2020/04/20	18	77.61	25	78.95	78.40	-7	14,224	-0.05%
2020/04/17	39	78.07	42	76.94	77.30	-3	14,094	-0.02%
2020/04/16	21	76.96	21.3	77.15	78.50	-0.3	13,972	0.00%
2020/04/15	67	74.87	79	76.43	75.70	-12	13,892	-0.09%
2020/04/14	25	71.54	31	71.98	73.50	-6	13,670	-0.04%
2020/04/13	14	69.46	11	69.33	69.00	3	13,684	0.02%
2020/04/10	18	69.08	17	71.49	71.10	1	14,070	0.01%
2020/04/09	8	68.19	11	67.99	66.30	-3	14,084	-0.02%
2020/04/08	10	63.19	19	63.93	65.60	-9	13,887	-0.06%
2020/04/07	9	57.56	8	59.41	59.70	1	13,792	0.01%
2020/04/06	5	53.70	6	53.68	54.30	-1	13,970	-0.01%
2020/04/01	0	0.00	3	52.40	52.50	-3	13,987	-0.02%
2020/03/31	2	51.70	3	52.60	51.60	-1	14,059	-0.01%
2020/03/30	0	0.00	1	51.00	52.60	-1	14,123	-0.01%
2020/03/27	15	54.12	7	54.29	52.60	8	14,310	0.06%
2020/03/26	10	53.13	13	52.91	54.20	-3	14,259	-0.02%
2020/03/25	3	53.90	9	53.39	53.60	-6	14,437	-0.04%
2020/03/24	7	50.51	5	50.10	50.90	2	14,340	0.01%
2020/03/23	7	46.72	3	47.20	47.00	4	14,269	0.03%
2020/03/20	6	49.46	3	50.33	50.20	3	14,213	0.02%
2020/03/19	2	48.18	3	47.97	46.35	-1	14,042	-0.01%
2020/03/18	7	53.14	7	53.66	51.50	0	13,945	0.00%
2020/03/17	11	54.33	10	54.62	54.20	1	13,825	0.01%
2020/03/16	10	58.46	14	58.22	53.50	-4	13,703	-0.03%
2020/03/13	16	57.65	34	56.84	58.40	-18	13,525	-0.13%
2020/03/12	5	65.86	17	66.41	63.00	-12	13,417	-0.09%
2020/03/11	2	72.20	6	69.65	68.80	-4	13,442	-0.03%
2020/03/10	15	68.05	17	68.66	71.30	-2	13,725	-0.01%
2020/03/09	4	71.30	5	71.46	68.50	-1	13,792	-0.01%
2020/03/06	6	74.67	10	74.73	74.30	-4	13,699	-0.03%
2020/03/05	6	75.37	13	75.76	75.80	-7	13,640	-0.05%
2020/03/04	18	75.11	4	75.43	75.00	14	13,544	0.10%
2020/03/03	15	78.14	7	76.94	76.50	8	13,423	0.06%
2020/03/02	17	74.21	19	74.52	76.60	-2	13,252	-0.02%
2020/02/27	6.1	74.05	4	73.75	72.40	2.1	12,995	0.02%
2020/02/26	15	78.08	16	77.33	76.80	-1	12,770	-0.01%
2020/02/25	33	80.83	41	80.91	79.50	-8	12,541	-0.06%
2020/02/24	1	79.90	7	78.71	80.70	-6	12,141	-0.05%
2020/02/21	11	79.63	19	79.01	78.40	-8	11,982	-0.07%
2020/02/20	33	78.82	15.6	78.57	78.00	17.4	11,771	0.15%
2020/02/19	19.3	78.02	27.5	77.95	78.90	-8.3	11,627	-0.07%
2020/02/18	77	78.56	46	79.03	77.70	31	11,434	0.27%
2020/02/17	41	78.29	53	77.65	77.60	-12	11,102	-0.11%
2020/02/14	21	76.66	24	76.57	77.90	-3	10,866	-0.03%
2020/02/13	7	73.70	3	74.57	73.80	4	10,476	0.04%
2020/02/12	56.1	76.44	59	74.86	75.40	-3	10,345	-0.03%
2020/02/11	43	76.93	37.1	76.67	75.40	5.9	10,135	0.06%
2020/02/10	48	75.14	33	75.31	75.50	15	9,728	0.15%
2020/02/07	11	75.18	26.8	75.32	74.30	-15.7	9,426	-0.17%
2020/02/06	43.1	75.64	55	75.55	76.20	-11.9	9,181	-0.13%
2020/02/05	100	74.46	79	73.17	72.40	21	8,795	0.24%
2020/02/04	52	68.33	45.8	69.84	71.20	6.3	8,214	0.08%
2020/02/03	22	61.65	15	62.25	64.80	7	7,846	0.09%
2020/01/31	9	63.72	20.5	64.17	63.30	-11.5	7,660	-0.15%
2020/01/30	18.1	63.30	12	63.50	61.70	6.1	7,472	0.08%
2020/01/20	28	68.74	11	69.27	68.50	17	7,303	0.23%
2020/01/17	25	68.48	29	68.45	68.40	-4	7,163	-0.06%
2020/01/16	56.6	67.10	65	67.16	67.40	-8.4	6,857	-0.12%
2020/01/15	21	63.95	10	63.70	63.50	11	6,441	0.17%
2020/01/14	32	63.78	37	64.02	64.90	-5	6,289	-0.08%
2020/01/13	16	60.74	18	60.45	60.50	-2	5,946	-0.03%
2020/01/10	41	63.05	28	61.70	61.00	13	5,829	0.22%
2020/01/09	23	61.47	25	61.73	62.90	-2	5,595	-0.04%
2020/01/08	26	59.46	27	59.10	59.90	-1	5,344	-0.02%
2020/01/07	71	60.35	80	60.39	57.80	-9	5,034	-0.18%
2020/01/06	43	60.56	53.5	62.11	64.00	-10.5	4,747	-0.22%
2020/01/03	32	58.01	21	57.40	58.80	11	4,167	0.26%
2020/01/02	9	53.19	3	53.53	53.50	6	3,924	0.15%
2019/12/31	17	53.11	5	53.42	53.00	12	3,923	0.31%
2019/12/30	14	52.74	30.5	52.81	54.00	-16.5	3,815	-0.43%
2019/12/27	3	50.17	2	49.90	50.30	1	3,539	0.03%
2019/12/26	6	50.83	10	50.70	49.35	-4	3,494	-0.11%
2019/12/25	9	50.01	61	50.25	50.40	-52	3,392	-1.53%
2019/12/24	16	49.89	8.3	49.65	49.70	7.8	3,290	0.24%
2019/12/23	4	48.04	4	47.85	48.10	0	3,090	0.00%
2019/12/20	57	48.13	18	48.31	48.55	39	3,215	1.21%
2019/12/19	3	45.98	0	0.00	46.00	3	2,992	0.10%
2019/12/18	4	46.21	2	46.43	45.85	2	3,002	0.07%
2019/12/17	1	46.00	0	0.00	46.15	1	2,999	0.03%
2019/12/16	1	45.70	2	46.50	46.75	-1	3,010	-0.03%
2019/12/13	7	46.56	4	45.90	45.80	3	3,048	0.10%
2019/12/12	5	47.27	6	47.65	47.15	-1	3,075	-0.03%
2019/12/11	4	48.55	4	48.51	48.40	0	3,198	0.00%
2019/12/10	12	48.08	101	48.19	48.00	-89	3,201	-2.78%	大賣/
2019/12/09	5	48.54	12	48.49	48.90	-7	3,301	-0.21%
2019/12/06	119.8	49.01	10	49.11	48.75	109.8	3,717	2.95%	大買/鉅額交易
2019/12/05	111	49.98	221	49.68	47.80	-110	3,849	-2.86%	大買/大賣/鉅額交易
2019/12/04	113	47.69	8	48.85	49.60	105	3,425	3.07%	大買/鉅額交易
2019/12/03	5	43.18	5	44.95	45.10	0	3,155	0.00%
2019/12/02	1	42.25	3	40.97	41.00	-2	3,108	-0.06%
2019/11/29	1	42.70	3	41.97	42.00	-2	3,116	-0.06%
2019/11/28	6	42.83	5	42.60	42.40	1	3,121	0.03%
2019/11/27	2	42.10	1	41.70	42.40	1	3,112	0.03%
2019/11/26	8.3	42.27	4	41.53	41.55	4.3	3,128	0.14%
2019/11/21	1	41.25	4	41.20	41.15	-3	3,171	-0.09%
2019/11/20	5	41.53	1	41.55	41.45	4	3,187	0.13%
2019/11/19	1	41.25	1	41.55	41.15	0	3,207	0.00%
2019/11/14	0	0.00	1	40.70	40.50	-1	3,279	-0.03%
2019/11/12	0	0.00	1	38.90	39.50	-1	3,352	-0.03%
2019/11/11	1.3	38.12	0	0.00	37.80	1.3	3,420	0.04%
2019/11/04	1	40.00	0	0.00	40.10	1	3,570	0.03%
2019/10/31	0	0.00	1	41.10	40.50	-1	3,583	-0.03%
2019/10/30	0	0.00	0.8	41.75	41.75	-0.8	3,593	-0.02%
2019/10/29	0	0.00	19	42.63	41.75	-19	3,617	-0.53%
2019/10/28	0	0.00	2	42.90	42.70	-2	3,632	-0.06%
2019/10/24	6	43.76	8	43.88	43.70	-2	3,675	-0.05%
2019/10/23	0	0.00	0.8	43.20	43.20	-0.8	3,684	-0.02%
2019/10/21	2	45.18	0	0.00	44.15	2	3,682	0.05%
2019/10/18	0	0.00	1	43.90	44.60	-1	3,663	-0.03%
2019/10/17	1	42.30	0	0.00	43.10	1	3,630	0.03%
2019/10/16	13	43.38	4	44.15	42.75	9	3,601	0.25%
2019/10/15	16	46.29	12	45.39	45.05	4	3,560	0.11%
2019/10/14	4	45.75	4	45.18	45.00	0	3,521	0.00%
2019/10/09	3.5	47.10	1	47.40	46.70	2.5	3,502	0.07%
2019/10/08	34	49.25	29	48.50	46.90	5	3,512	0.14%
2019/10/07	12	48.48	5	48.30	48.80	7	3,397	0.21%
2019/09/25	1	35.45	0	0.00	35.80	1	3,339	0.03%
2019/09/24	1	37.15	3	36.42	36.20	-2	3,331	-0.06%
2019/09/20	1	37.80	6	37.81	37.80	-5	3,291	-0.15%
2019/09/19	0	0.00	8	37.93	37.85	-8	3,275	-0.24%
2019/09/17	12	39.39	1	39.40	38.90	11	3,216	0.34%
2019/09/16	1	37.90	2	38.10	38.10	-1	3,047	-0.03%
2019/09/12	2	37.88	0	0.00	37.70	2	3,072	0.07%
2019/09/11	8	37.46	2	37.75	37.50	6	3,055	0.20%
2019/09/10	6	37.22	8	37.50	37.35	-2	3,051	-0.07%
2019/09/09	1	37.65	9	37.99	37.75	-8	3,030	-0.26%
2019/09/06	8	38.08	24	37.77	37.45	-16	2,982	-0.54%
2019/09/05	35	39.36	41	39.10	38.15	-6	2,919	-0.21%
2019/09/04	2	37.58	6	37.53	37.85	-4	2,752	-0.15%
2019/09/03	5	37.33	11	37.41	37.45	-6	2,680	-0.22%
2019/09/02	44	37.89	33	38.20	38.55	11	2,557	0.43%
2019/08/30	37	35.51	35	35.90	36.15	2	2,079	0.10%
2019/08/29	2	32.63	1	32.90	32.90	1	1,746	0.06%
2019/08/28	1	33.15	1	33.20	33.10	0	1,739	0.00%
2019/08/27	1	32.95	0	0.00	32.60	1	1,718	0.06%
2019/08/26	3	32.87	0	0.00	32.60	3	1,718	0.17%
2019/08/23	2	34.00	0	0.00	33.95	2	1,694	0.12%
2019/08/21	1	33.50	6	33.63	33.50	-5	1,667	-0.30%
2019/08/20	1	33.60	0	0.00	33.00	1	1,641	0.06%
2019/08/19	6	33.33	0	0.00	33.35	6	1,624	0.37%
2019/08/15	1	31.60	3	31.95	32.00	-2	1,596	-0.13%
2019/08/12	2	33.40	3	33.17	33.15	-1	1,571	-0.06%
2019/08/08	1	32.65	2	32.68	33.05	-1	1,547	-0.06%
2019/08/07	5	33.13	2	32.35	32.20	3	1,527	0.20%
2019/08/06	1	33.20	3	33.20	33.40	-2	1,501	-0.13%
2019/08/05	3	35.12	1	34.45	34.40	2	1,472	0.14%
2019/08/02	11	37.57	4	37.31	37.00	7	1,408	0.50%
2019/08/01	1	39.55	0	0.00	39.50	1	1,373	0.07%
2019/07/31	2	39.88	1	39.70	40.20	1	1,367	0.07%
2019/07/30	12	41.72	12	41.62	40.85	0	1,333	0.00%
2019/07/29	1	40.55	3	40.53	40.50	-2	1,249	-0.16%
2019/07/26	2	40.45	0	0.00	40.40	2	1,245	0.16%
2019/07/25	5	40.56	0	0.00	40.50	5	1,240	0.40%
2019/07/24	0	0.00	2	41.15	40.95	-2	1,230	-0.16%
2019/07/23	7	40.81	0	0.00	40.50	7	1,240	0.56%
2019/07/22	1	40.05	12	39.95	39.95	-11	1,221	-0.90%
2019/07/19	4	40.99	0	0.00	40.60	4	1,230	0.33%
2019/07/18	8	41.91	6	42.20	41.25	2	1,226	0.16%
2019/07/17	0	0.00	5	42.70	42.65	-5	1,250	-0.40%
2019/07/16	1	44.50	0	0.00	43.70	1	1,239	0.08%
2019/07/15	2	44.50	1	44.20	44.40	1	1,251	0.08%
2019/07/12	10	44.94	0	0.00	45.00	10	1,305	0.77%
2019/07/11	5	44.98	4	45.54	44.85	1	1,397	0.07%
2019/07/10	5	45.10	6	45.35	45.25	-1	1,415	-0.07%
2019/07/09	2	45.10	8	45.27	44.80	-6	1,436	-0.42%
2019/07/08	2	45.88	2	46.40	45.90	0	1,455	0.00%
2019/07/05	7	46.89	4	47.18	46.60	3	1,538	0.19%
2019/07/04	6	47.35	26	47.49	47.25	-20	1,570	-1.27%
2019/07/03	3	46.22	1	46.80	46.00	2	1,650	0.12%
2019/07/02	1	46.50	16	46.65	46.80	-15	1,667	-0.90%
2019/07/01	3	46.37	45	46.61	46.20	-42	1,683	-2.50%
2019/06/28	0	0.00	8	45.59	45.40	-8	1,686	-0.47%
2019/06/27	5	45.06	3	45.23	45.00	2	1,735	0.12%
2019/06/26	13	46.85	17	46.94	47.00	-4	1,886	-0.21%
2019/06/25	4	47.74	21	47.35	46.85	-17	1,897	-0.90%
2019/06/24	12	48.06	15	47.91	47.80	-3	1,922	-0.16%
2019/06/21	33	48.10	19	47.99	48.50	14	1,964	0.71%
2019/06/20	150	48.48	19	48.29	48.20	131	2,020	6.48%	大買/鉅額交易
2019/06/19	2	45.90	0	0.00	46.50	2	2,221	0.09%
2019/06/18	1	47.20	2	46.95	45.25	-1	2,231	-0.04%
2019/06/17	1	46.25	0	0.00	46.05	1	2,245	0.04%
2019/06/14	0	0.00	2	45.98	45.60	-2	2,298	-0.09%
2019/06/13	1	45.40	0	0.00	45.25	1	2,323	0.04%
2019/06/12	1	45.30	2	45.65	45.15	-1	2,375	-0.04%
2019/06/10	7	43.15	2	43.35	44.70	5	2,389	0.21%
2019/06/06	2	42.70	7	42.55	42.55	-5	2,403	-0.21%
2019/06/03	0	0.00	1	44.40	44.30	-1	2,455	-0.04%
2019/05/31	3	45.03	5	45.19	44.80	-2	2,509	-0.08%
2019/05/29	0	0.00	6	43.90	44.20	-6	2,552	-0.24%
2019/05/27	0	0.00	1	43.35	43.30	-1	2,669	-0.04%
2019/05/24	0	0.00	2	44.25	44.05	-2	2,687	-0.07%
2019/05/23	1	44.60	0	0.00	44.25	1	2,734	0.04%
2019/05/20	2	46.00	0	0.00	45.40	2	2,891	0.07%
2019/05/16	2	47.45	2	47.03	45.00	0	3,070	0.00%
2019/05/15	2	47.40	1	47.35	47.60	1	3,190	0.03%
2019/05/14	2	46.05	0	0.00	46.70	2	3,393	0.06%
2019/05/13	1	45.95	7	45.16	44.75	-6	3,457	-0.17%
2019/05/10	3	47.97	0	0.00	47.80	3	3,440	0.09%
2019/05/09	1	48.40	1	49.25	48.20	0	3,436	0.00%
2019/05/08	0	0.00	1	49.45	49.45	-1	3,424	-0.03%
2019/05/06	1	50.20	0	0.00	50.50	1	3,485	0.03%
2019/05/03	1	52.00	0	0.00	51.90	1	3,479	0.03%
2019/04/30	1	52.00	1	51.70	51.80	0	3,502	0.00%
2019/04/29	2	52.70	0	0.00	51.10	2	3,520	0.06%
2019/04/25	2	54.40	7	54.31	54.30	-5	3,529	-0.14%
2019/04/23	2	57.40	3	57.50	56.90	-1	3,542	-0.03%
2019/04/22	0	0.00	6	57.37	57.10	-6	3,511	-0.17%
2019/04/19	0	0.00	1	57.40	57.50	-1	3,557	-0.03%
2019/04/18	6	58.77	5	58.60	56.80	1	3,591	0.03%
2019/04/17	3	59.07	2	59.35	58.40	1	3,683	0.03%
2019/04/16	3	57.60	6	57.43	57.60	-3	3,608	-0.08%
2019/04/15	0	0.00	1	57.20	57.20	-1	3,613	-0.03%
2019/04/12	0	56.70	3	57.20	56.90	-3	3,662	-0.08%
2019/04/11	11	59.52	7	59.07	57.70	4	3,678	0.11%
2019/04/10	10	58.43	5	58.24	58.50	5	3,618	0.14%
2019/04/09	7	58.09	5	58.46	58.10	2	3,600	0.06%
2019/04/08	3	57.73	6	57.17	56.50	-3	3,523	-0.09%
2019/04/03	8	57.53	1	57.10	57.00	7	3,540	0.20%
2019/04/01	4	57.68	6	56.92	56.60	-2	3,536	-0.06%
2019/03/29	19	59.08	11	59.17	57.70	8	3,503	0.23%
2019/03/28	4	57.00	3	56.90	56.80	1	3,412	0.03%
2019/03/27	12	56.70	12	56.54	57.00	0	3,443	0.00%
2019/03/26	4	56.88	6	56.85	56.40	-2	3,465	-0.06%
2019/03/25	6	56.25	13	56.23	55.80	-7	3,464	-0.20%
2019/03/22	11	56.86	45	58.70	58.10	-34	3,431	-0.99%
2019/03/21	5	55.12	5	54.96	55.00	0	3,247	0.00%
2019/03/20	11	55.01	8	54.98	54.80	3	3,327	0.09%
2019/03/19	19	54.44	16	54.46	54.80	3	3,399	0.09%
2019/03/18	2	53.70	5	53.54	53.30	-3	3,393	-0.09%
2019/03/15	6	53.23	6	53.13	53.30	0	3,460	0.00%
2019/03/14	5	51.94	5	51.90	51.90	0	3,497	0.00%
2019/03/13	4	52.23	1	52.20	52.30	3	3,681	0.08%
2019/03/12	4	52.93	1	52.40	51.70	3	3,773	0.08%
2019/03/11	13	51.98	10	52.01	52.50	3	4,041	0.07%
2019/03/07	0	0.00	6	51.08	51.40	-6	4,166	-0.14%
2019/03/06	9	53.09	4	52.98	52.40	5	4,376	0.11%
2019/03/04	0	0.00	1	52.30	52.80	-1	4,580	-0.02%
2019/02/27	1	52.80	10	52.50	52.60	-9	4,591	-0.20%
2019/02/26	2	56.30	3	56.30	55.30	-1	4,562	-0.02%
2019/02/25	14	55.99	2	56.20	55.50	12	4,655	0.26%
2019/02/22	3	56.77	6	56.57	55.60	-3	4,717	-0.06%
2019/02/21	13	55.65	12	55.64	56.40	1	4,747	0.02%
2019/02/20	5	57.42	9	57.32	56.50	-4	4,785	-0.08%
2019/02/19	9	56.54	10	56.56	56.80	-1	4,923	-0.02%
2019/02/18	34	58.00	2	58.20	57.20	32	4,912	0.65%
2019/02/15	1	57.10	5	57.20	55.80	-4	4,835	-0.08%
2019/02/14	5	59.48	1	58.70	58.10	4	4,841	0.08%
2019/02/13	14	57.06	12	57.87	59.80	2	4,812	0.04%
2019/02/12	6	53.83	6	54.17	54.40	0	4,667	0.00%
2019/01/30	2	52.15	3	51.80	51.50	-1	4,866	-0.02%
2019/01/29	2	52.10	2	51.60	51.70	0	4,972	0.00%
2019/01/28	2	52.60	2	53.15	52.50	0	5,122	0.00%
2019/01/25	1	52.40	4	51.90	52.00	-3	5,402	-0.06%
2019/01/24	0	0.00	1	51.80	51.10	-1	5,534	-0.02%
2019/01/23	1	51.00	0	0.00	51.60	1	5,643	0.02%
2019/01/21	3	52.43	4	52.13	51.60	-1	5,781	-0.02%
2019/01/18	0	0.00	1	51.30	51.60	-1	5,860	-0.02%
2019/01/15	1	51.00	2	50.95	50.90	-1	6,061	-0.02%
2019/01/14	0	0.00	1	49.95	49.80	-1	6,085	-0.02%
2019/01/11	3	51.77	4	51.10	50.70	-1	6,151	-0.02%
2019/01/10	3	51.10	3	50.87	50.80	0	6,178	0.00%
2019/01/09	12	53.54	15	52.23	51.80	-3	6,290	-0.05%
2019/01/08	2	49.48	0	0.00	49.55	2	6,309	0.03%
2019/01/07	5	49.65	5	49.52	49.20	0	6,421	0.00%
2019/01/04	1	45.30	0	0.00	48.25	1	6,580	0.02%
2019/01/03	3	48.95	3	49.22	47.70	0	6,578	0.00%
2018/12/28	3	51.40	5	51.42	50.90	-2	6,866	-0.03%
2018/12/27	6	51.30	3	51.27	50.70	3	7,028	0.04%
2018/12/26	3	51.63	1	52.80	49.45	2	7,125	0.03%
2018/12/25	2	51.25	3	51.33	51.40	-1	7,189	-0.01%
2018/12/24	0	0.00	1	52.40	52.80	-1	7,257	-0.01%
2018/12/22	1	52.70	0	0.00	52.30	1	7,298	0.01%
2018/12/21	4	52.48	5	50.98	53.30	-1	7,426	-0.01%
2018/12/20	3	53.10	2	53.50	51.30	1	7,469	0.01%
2018/12/19	2	53.50	3	53.70	53.60	-1	7,560	-0.01%
2018/12/18	3	53.13	1	53.80	52.60	2	7,636	0.03%
2018/12/17	7	55.03	6	55.43	54.30	1	7,786	0.01%
2018/12/14	4	54.05	5	54.72	54.80	-1	7,959	-0.01%
2018/12/13	6	56.30	15	55.97	55.80	-9	8,155	-0.11%
2018/12/12	6	57.52	3	57.03	57.90	3	8,185	0.04%
2018/12/11	16	54.20	6	54.22	54.30	10	8,208	0.12%
2018/12/10	4	54.88	3	54.07	53.60	1	8,326	0.01%
2018/12/07	1	58.00	2	57.10	57.90	-1	8,443	-0.01%
2018/12/06	4	62.00	6	62.33	56.70	-2	8,542	-0.02%
2018/12/05	3	61.53	6	61.95	62.80	-3	8,456	-0.04%
2018/12/04	16	64.34	6	64.83	62.90	10	8,489	0.12%
2018/12/03	1	58.90	8	61.40	61.40	-7	8,389	-0.08%
2018/11/30	2	55.90	4	56.00	55.90	-2	8,382	-0.02%
2018/11/29	5	57.70	3	57.60	55.20	2	8,375	0.02%
2018/11/28	9	55.43	5	56.46	57.00	4	8,290	0.05%
2018/11/27	8	52.53	5	52.82	53.50	3	8,241	0.04%
2018/11/26	2	51.55	4	52.00	51.80	-2	8,322	-0.02%
2018/11/23	2	51.85	14	51.10	50.80	-12	8,561	-0.14%
2018/11/22	18	54.23	2	53.10	51.00	16	8,652	0.18%
2018/11/21	1	52.20	4	52.65	53.20	-3	8,697	-0.03%
2018/11/20	0	0.00	11	52.53	51.80	-11	8,820	-0.12%
2018/11/19	13	52.22	4	52.08	52.50	9	8,847	0.10%
2018/11/16	7	52.20	17	52.46	50.80	-10	8,893	-0.11%
2018/11/15	1	49.70	1	49.45	49.85	0	8,787	0.00%
2018/11/14	2	50.13	0	0.00	49.00	2	8,836	0.02%
2018/11/13	2	46.70	2	45.70	49.30	0	8,920	0.00%
2018/11/12	5	48.24	5	48.38	48.20	0	9,125	0.00%
2018/11/09	2	50.50	2	50.40	50.90	0	9,314	0.00%
2018/11/08	7	51.23	6	50.83	49.50	1	9,545	0.01%
2018/11/07	3	49.68	5	50.88	50.60	-2	9,471	-0.02%
2018/11/06	8	49.14	3	49.25	47.10	5	9,415	0.05%
2018/11/05	7	50.99	5	51.38	51.00	2	9,376	0.02%
2018/11/02	9	52.40	9	53.82	52.80	0	9,289	0.00%
2018/11/01	4	48.08	4	48.48	49.50	0	9,016	0.00%
2018/10/31	5	44.32	5	44.92	45.00	0	8,874	0.00%
2018/10/30	1	41.50	0	0.00	41.85	1	8,782	0.01%
2018/10/29	1	43.90	1	43.50	44.10	0	8,758	0.00%
2018/10/26	1	44.40	2	43.45	43.20	-1	8,751	-0.01%
2018/10/25	2	44.05	7	42.90	42.60	-5	8,670	-0.06%
2018/10/24	0	0.00	10	47.90	46.55	-10	8,806	-0.11%
2018/10/23	2	49.55	0	0.00	48.30	2	8,802	0.02%
2018/10/22	1	49.80	4	50.75	52.00	-3	9,000	-0.03%
2018/10/19	0	0.00	1	50.70	51.50	-1	9,314	-0.01%
2018/10/18	3	53.20	3	53.10	53.40	0	9,326	0.00%
2018/10/17	4	54.00	7	55.17	52.90	-3	9,392	-0.03%
2018/10/16	7	54.13	3	54.33	54.80	4	9,491	0.04%
2018/10/15	18	52.18	19	52.00	52.70	-1	9,571	-0.01%
2018/10/12	2	50.60	2	50.70	50.60	0	9,774	0.00%
2018/10/11	1	49.15	8	48.90	48.90	-7	9,842	-0.07%
2018/10/09	5	55.00	6	54.43	54.30	-1	9,977	-0.01%
2018/10/08	9	55.23	5	54.74	54.60	4	9,968	0.04%
2018/10/05	21	56.02	23	56.95	55.80	-2	10,048	-0.02%
2018/10/04	4	61.50	3	62.33	60.70	1	10,168	0.01%
2018/10/03	2	65.15	2	64.75	62.30	0	10,254	0.00%
2018/10/02	10	67.34	5	67.32	66.30	5	10,520	0.05%
2018/10/01	2	67.30	3	66.77	66.90	-1	10,774	-0.01%
2018/09/28	2	67.45	2	68.20	66.80	0	11,083	0.00%
2018/09/27	6	68.52	5	68.58	67.20	1	11,480	0.01%
2018/09/26	3	71.27	2	72.15	69.90	1	11,749	0.01%
2018/09/25	3	71.37	6	71.92	71.80	-3	11,966	-0.03%
2018/09/21	6	70.73	5	70.28	71.10	1	12,254	0.01%
2018/09/20	12	69.42	13	69.38	68.80	-1	12,359	-0.01%
2018/09/19	13	70.05	11	69.95	67.70	2	12,339	0.02%
2018/09/18	47	70.27	44	70.25	67.70	3	12,441	0.02%
2018/09/17	23	72.40	14	72.36	72.10	9	12,566	0.07%
2018/09/14	5	69.38	6	70.05	71.40	-1	12,681	-0.01%
2018/09/13	36	70.01	38	70.26	66.80	-2	12,811	-0.02%
2018/09/12	0	0.00	2	70.15	70.50	-2	12,921	-0.02%
2018/09/11	2	70.30	3	69.63	68.50	-1	13,251	-0.01%
2018/09/10	2	68.25	2	68.85	68.30	0	13,513	0.00%
2018/09/07	5	70.44	4	69.85	67.40	1	13,846	0.01%
2018/09/06	10	73.50	7	73.54	73.00	3	14,026	0.02%
2018/09/05	3	74.17	5	74.18	72.80	-2	14,318	-0.01%
2018/09/04	3	73.30	4	75.05	74.50	-1	14,822	-0.01%
2018/09/03	12	74.27	4	73.55	73.20	8	15,044	0.05%
2018/08/31	8	79.18	6	79.38	78.70	2	15,186	0.01%
2018/08/30	12	80.88	14	81.47	80.00	-2	15,630	-0.01%
2018/08/29	7	78.70	8	78.81	78.90	-1	15,641	-0.01%
2018/08/28	13	77.95	13	78.34	78.40	0	15,690	0.00%
2018/08/27	8	76.63	4	76.95	79.40	4	15,751	0.03%
2018/08/24	5	74.06	5	74.00	72.90	0	15,788	0.00%
2018/08/23	4	72.98	3	72.63	72.50	1	16,046	0.01%
2018/08/22	9	76.49	10	76.43	76.30	-1	16,194	-0.01%
2018/08/21	2	76.80	2	76.50	76.00	0	16,247	0.00%
2018/08/20	7	76.63	7	74.36	77.00	0	16,290	0.00%
2018/08/17	14	78.83	22	78.10	75.40	-8	16,316	-0.05%
2018/08/16	24	80.68	13	80.10	79.80	11	16,205	0.07%
2018/08/15	11	76.46	13	76.86	76.40	-2	16,074	-0.01%
2018/08/14	5	72.26	2	72.75	75.50	3	15,987	0.02%
2018/08/13	4	71.65	0	0.00	69.30	4	16,020	0.02%
2018/08/10	1	78.20	2	81.90	77.00	-1	16,050	-0.01%
2018/08/09	1	85.00	1	86.40	83.00	0	16,081	0.00%
2018/08/08	0	0.00	1	89.20	86.00	-1	16,101	-0.01%
2018/08/07	1	93.00	1	89.50	93.40	0	16,964	0.00%
2018/08/06	3	90.37	0	0.00	88.80	3	17,229	0.02%
2018/08/03	2	89.25	5	87.36	89.70	-3	18,012	-0.02%
2018/08/02	2	86.65	3	87.63	88.00	-1	18,431	-0.01%
2018/08/01	2	96.55	1	97.00	96.80	1	18,863	0.01%
2018/07/31	2	99.25	4	98.83	99.10	-2	19,372	-0.01%
2018/07/30	2	100.00	3	99.40	94.10	-1	19,404	-0.01%
2018/07/27	37	104.26	27	104.22	104.50	10	19,475	0.05%
2018/07/26	26	98.47	34	97.17	100.50	-8	19,293	-0.04%
2018/07/25	24	91.40	24	90.94	91.50	0	19,081	0.00%
2018/07/24	11	89.90	11	90.42	91.70	0	19,179	0.00%
2018/07/23	14	88.25	11.4	88.06	89.40	2.6	19,232	0.01%
2018/07/20	20	91.12	24	91.43	87.10	-4	19,168	-0.02%
2018/07/19	13	96.42	14	96.36	96.70	-1	19,136	-0.01%
2018/07/18	13	100.61	16	98.80	93.60	-3	19,145	-0.02%
2018/07/17	4	106.13	2	106.75	104.00	2	19,337	0.01%
2018/07/16	8	109.00	6	109.17	109.00	2	19,683	0.01%
2018/07/13	10	113.20	11	112.95	109.00	-1	19,885	-0.01%
2018/07/12	14	110.11	15	110.00	113.50	-1	19,862	-0.01%
2018/07/11	9	106.06	9	106.78	107.00	0	19,795	0.00%
2018/07/10	18	109.42	19	108.79	111.50	-1	19,978	-0.01%
2018/07/09	18	109.83	118	104.97	105.00	-100	19,874	-0.50%	大賣/
2018/07/06	39	108.72	37	107.51	109.50	2	19,736	0.01%
2018/07/05	30	111.25	28	111.38	114.00	2	19,530	0.01%
2018/07/04	5	106.50	21	108.31	104.50	-16	19,238	-0.08%
2018/07/03	72	121.98	57	118.11	113.50	15	19,048	0.08%
2018/07/02	64	121.67	67	120.57	124.00	-3	18,863	-0.02%
2018/06/29	20	123.88	23	124.39	119.50	-3	18,504	-0.02%
2018/06/28	7	127.14	3	130.00	126.50	4	18,229	0.02%
2018/06/27	17	133.06	8	134.69	127.00	9	18,059	0.05%
2018/06/26	5	126.20	4	128.50	131.50	1	17,690	0.01%
2018/06/25	7	128.57	8	130.06	127.00	-1	17,433	-0.01%
2018/06/22	12	127.58	12	127.75	127.00	0	17,195	0.00%
2018/06/21	4	134.50	2	132.00	128.50	2	16,917	0.01%
2018/06/20	16	133.91	11	135.41	133.00	5	16,606	0.03%
2018/06/19	14	148.07	10	146.20	141.00	4	16,151	0.02%
2018/06/15	59	149.61	26	147.60	145.00	33	15,795	0.21%
2018/06/14	21	140.74	9	138.89	138.50	12	15,353	0.08%
2018/06/13	22	138.48	18	130.72	135.00	4	14,976	0.03%
2018/06/12	33	145.95	21	147.05	140.50	12	14,599	0.08%
2018/06/11	19	136.95	25	138.24	142.00	-6	14,019	-0.04%
2018/06/08	25	129.16	21	129.55	129.50	4	13,662	0.03%
2018/06/07	40	127.04	41	128.09	130.50	-1	13,354	-0.01%
2018/06/06	16	116.00	13	117.31	119.00	3	12,785	0.02%
2018/06/05	11	108.77	10	109.80	108.50	1	12,509	0.01%
2018/06/04	4	112.88	4	114.50	114.00	0	12,332	0.00%
2018/06/01	3	106.83	5	106.10	108.00	-2	12,138	-0.02%
2018/05/31	23	114.67	22	109.91	106.00	1	11,972	0.01%
2018/05/30	6	112.75	6	114.67	115.50	0	11,704	0.00%
2018/05/29	18	110.56	14	108.36	117.00	4	11,578	0.03%
2018/05/28	6	101.08	3	104.50	106.50	3	11,519	0.03%
2018/05/25	6	94.05	14	96.16	97.00	-8	11,383	-0.07%
2018/05/24	2	88.75	7	89.61	90.00	-5	11,220	-0.04%
2018/05/23	53	82.55	5	86.24	85.70	48	11,094	0.43%
2018/05/22	4	85.10	7	85.77	86.10	-3	10,936	-0.03%
2018/05/21	4	80.88	3	81.00	82.50	1	10,719	0.01%
2018/05/18	4	74.13	5	73.92	75.00	-1	10,616	-0.01%
2018/05/17	59	71.80	0	0.00	71.60	59	10,536	0.56%
2018/05/16	8	79.86	2	80.00	79.50	6	10,438	0.06%
2018/05/15	35	84.53	38	84.02	83.90	-3	10,353	-0.03%
2018/05/14	12	78.58	21	79.32	80.90	-9	9,472	-0.10%
2018/05/11	62	79.44	62	79.63	73.60	0	9,173	0.00%
2018/05/10	58	74.01	53.7	74.50	76.60	4.3	8,387	0.05%
2018/05/09	24	67.33	43.9	67.50	69.70	-19.9	7,919	-0.25%
2018/05/08	26	62.66	31	64.13	63.40	-5	7,421	-0.07%
2018/05/07	2	60.15	15	60.63	61.70	-13	6,876	-0.19%
2018/05/04	16	55.58	18	55.93	56.10	-2	6,616	-0.03%
2018/05/03	10	54.04	5	53.88	54.70	5	6,488	0.08%
2018/05/02	10	54.60	7	54.90	54.90	3	6,406	0.05%
2018/04/30	7	52.99	7	53.23	53.70	0	6,258	0.00%
2018/04/27	19	54.03	14	55.31	56.20	5	6,100	0.08%
2018/04/26	32	52.39	5	54.68	51.10	27	5,970	0.45%
2018/04/25	3	55.60	5	54.00	56.60	-2	5,779	-0.03%
2018/04/24	7	57.60	6	56.27	55.10	1	5,577	0.02%
2018/04/23	8	59.94	17	60.10	61.20	-9	5,251	-0.17%
2018/04/20	14	55.94	16	55.88	57.40	-2	4,819	-0.04%
2018/04/19	2	52.75	50	53.00	53.70	-48	4,289	-1.12%
2018/04/18	35	47.42	12.8	47.75	48.85	22.2	3,961	0.56%
2018/04/17	10	50.55	8	49.84	49.25	2	3,771	0.05%
2018/04/16	19	50.57	20	52.98	54.70	-1	3,553	-0.03%
2018/04/13	7	48.34	26	49.68	50.00	-19	3,176	-0.60%
2018/04/12	11	46.70	4.3	46.79	46.60	6.7	2,981	0.22%
2018/04/11	12	44.62	12	43.74	45.40	0	2,832	0.00%
2018/04/10	13	43.32	20	44.79	41.30	-7	2,777	-0.25%
2018/04/09	41	40.87	30	42.50	42.70	11	2,717	0.40%
2018/04/03	3	37.93	1	37.20	38.85	2	2,627	0.08%
2018/04/02	0	0.00	3	36.10	35.90	-3	2,700	-0.11%
2018/03/31	5	35.45	2	35.58	35.25	3	2,812	0.11%
2018/03/30	0	0.00	1	34.05	34.50	-1	2,816	-0.04%
2018/03/29	1	33.45	2	33.33	33.20	-1	2,873	-0.03%
2018/03/27	0	0.00	1	33.50	33.10	-1	3,203	-0.03%
2018/03/26	1	33.30	0	0.00	32.35	1	3,198	0.03%
2018/03/23	0	0.00	1	33.85	33.65	-1	3,175	-0.03%
2018/03/22	2	36.33	15	36.04	34.70	-13	3,176	-0.41%
2018/03/21	2	34.63	0	0.00	35.00	2	3,117	0.06%
2018/03/20	4	34.43	3	34.35	34.45	1	3,094	0.03%
2018/03/19	0	0.00	1	33.75	33.75	-1	3,065	-0.03%
2018/03/16	0	0.00	2	33.70	33.65	-2	3,059	-0.07%
2018/03/15	0	0.00	1	33.55	33.55	-1	3,052	-0.03%
2018/03/14	2	34.15	1	33.80	33.45	1	3,048	0.03%
2018/03/13	1	33.70	1	34.00	33.70	0	3,034	0.00%
2018/03/12	2	34.00	0	0.00	33.55	2	3,028	0.07%
2018/03/09	1	33.80	0	0.00	33.70	1	3,016	0.03%
2018/03/08	2	33.70	0	0.00	33.50	2	3,003	0.07%
2018/03/07	2	35.50	10	34.00	33.60	-8	2,981	-0.27%
2018/03/06	3	36.18	2	35.40	35.15	1	2,939	0.03%
2018/03/05	12	37.02	1	36.50	36.20	11	2,865	0.38%
2018/03/02	2	35.83	1	35.30	35.30	1	2,780	0.04%
2018/03/01	1	34.40	4	33.24	34.40	-3	2,630	-0.11%
2018/02/26	2	32.30	0	0.00	32.00	2	2,608	0.08%
2018/02/23	2	32.15	2	32.75	32.50	0	2,674	0.00%
2018/02/22	0	0.00	2	30.90	30.90	-2	2,638	-0.08%
2018/02/21	2	30.33	1	31.15	30.70	1	2,626	0.04%
2018/02/12	2	30.35	3	29.70	29.75	-1	2,617	-0.04%
2018/02/09	3	30.35	2	30.80	30.65	1	2,595	0.04%
2018/02/07	1	30.75	1	30.70	30.65	0	2,531	0.00%
2018/02/06	1	31.80	3	30.18	29.75	-2	2,519	-0.08%
2018/02/02	2	34.43	3	34.80	34.05	-1	2,499	-0.04%
2018/01/31	1	31.55	1	31.80	32.40	0	2,448	0.00%
2018/01/29	0	0.00	3	33.20	33.10	-3	2,429	-0.12%
2018/01/25	1	34.10	4	34.23	33.70	-3	2,380	-0.13%
2018/01/24	1	35.35	1	35.60	35.40	0	2,357	0.00%
2018/01/23	2	37.53	1	37.30	36.00	1	2,335	0.04%
2018/01/22	0	0.00	1	36.90	38.20	-1	2,289	-0.04%
2018/01/18	0	0.00	1	36.15	35.70	-1	2,197	-0.05%
2018/01/17	1	35.20	1	35.45	35.70	0	2,176	0.00%
2018/01/15	0	0.00	1	37.05	36.05	-1	2,139	-0.05%
2018/01/12	0	0.00	3	36.45	36.30	-3	2,115	-0.14%
2018/01/11	10	38.03	8	37.29	36.60	2	2,092	0.10%
2018/01/10	5	36.30	6	36.04	35.65	-1	2,016	-0.05%
2018/01/09	14	35.92	1	36.10	36.25	13	1,982	0.66%
2018/01/08	2	36.98	0	0.00	35.30	2	1,944	0.10%
2018/01/05	4	38.05	3	38.20	38.10	1	1,865	0.05%
2018/01/04	4	38.98	5	39.43	39.05	-1	1,799	-0.06%
2018/01/03	4	39.25	0	0.00	39.00	4	1,686	0.24%
2018/01/02	1	37.20	2	37.15	37.05	-1	1,492	-0.07%