大毅 (2478)-合庫券商分點個股進出

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
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322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

大毅 (2478)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/11/20	6	45.60	0	0.00	45.50	6	166	3.61%
2024/11/18	1	46.35	0	0.00	45.70	1	175	0.57%
2024/10/16	1	49.45	0	0.00	49.15	1	308	0.32%
2024/10/14	0	0.00	1	49.30	49.45	-1	466	-0.21%
2024/10/01	0	0.00	8	52.05	52.20	-8	504	-1.58%
2024/09/02	1	53.00	1	52.80	52.80	0	572	0.00%
2024/08/20	0	0.00	1	51.80	51.00	-1	681	-0.15%
2024/08/16	1	49.80	0	0.00	49.90	1	678	0.15%
2024/08/12	0	0.00	1	49.90	50.30	-1	682	-0.15%
2024/08/06	0	0.00	1	44.50	46.15	-1	693	-0.14%
2024/07/31	1	51.20	0	0.00	50.60	1	678	0.15%
2024/07/18	5	55.70	0	0.00	55.70	5	651	0.77%
2024/07/16	0	0.00	2	59.55	58.40	-2	603	-0.33%
2024/07/15	1	54.00	0	0.00	54.40	1	452	0.22%
2024/06/24	3	56.03	0	0.00	54.90	3	393	0.76%
2024/06/21	0	0.00	0.5	55.00	55.60	-0.5	379	-0.13%
2024/06/18	1	54.20	4	53.80	53.80	-3	362	-0.83%
2024/06/14	3	53.70	0	0.00	52.70	3	353	0.85%
2024/06/13	0	0.00	1	52.80	53.00	-1	347	-0.29%
2024/06/12	1	52.10	0	0.00	52.10	1	343	0.29%
2024/05/30	1	53.40	0	0.00	53.50	1	291	0.34%
2024/05/27	0	0.00	1	53.50	53.50	-1	252	-0.40%
2024/05/16	1	50.20	0	0.00	50.10	1	208	0.48%
2024/05/13	0	0.00	1	49.30	49.30	-1	189	-0.53%
2024/05/08	1	48.80	0	0.00	48.85	1	183	0.55%
2024/04/12	0	0.00	1	46.65	46.80	-1	141	-0.71%
2024/03/27	1	47.50	0	0.00	47.45	1	131	0.76%
2024/03/05	1	47.60	0	0.00	47.60	1	176	0.57%
2024/01/02	0	0.00	1	47.85	47.85	-1	190	-0.52%
2023/12/21	1	47.95	0	0.00	47.70	1	184	0.54%
2023/11/30	0	0.00	1	50.00	50.80	-1	146	-0.68%
2023/11/29	1	50.00	0	0.00	50.20	1	134	0.74%
2023/08/02	0	0.00	2	44.80	44.80	-2	210	-0.95%
2023/07/21	0	0.00	5	45.93	45.85	-5	217	-2.30%
2023/06/05	2	48.90	2	48.80	48.80	0	248	0.00%
2023/05/05	2.2	49.64	2	49.95	48.55	0.2	296	0.07%
2023/04/24	0	0.00	1	48.50	48.50	-1	290	-0.34%
2023/04/19	1	50.70	0	0.00	50.10	1	284	0.35%
2023/04/14	0	0.00	1	51.10	51.20	-1	272	-0.37%
2023/04/13	1	51.20	0	0.00	51.00	1	256	0.39%
2023/03/07	1	50.40	1	50.00	50.10	0	170	0.00%
2023/02/21	0	0.00	2	49.60	49.55	-2	151	-1.32%
2023/02/16	2	48.70	0	0.00	49.10	2	128	1.56%
2023/02/06	0	0.00	1	45.90	45.95	-1	119	-0.84%
2023/02/02	0	0.00	1	46.60	46.45	-1	118	-0.84%
2023/02/01	1	45.50	0	0.00	46.30	1	115	0.86%
2023/01/09	1	44.30	2	44.38	44.55	-1	133	-0.75%
2022/11/11	0	0.00	1	44.70	44.50	-1	180	-0.55%
2022/11/09	1	44.20	2	44.38	44.15	-1	183	-0.55%
2022/11/04	0	0.00	2	43.30	43.70	-2	174	-1.14%
2022/11/03	0	0.00	1	42.30	42.60	-1	171	-0.58%
2022/11/01	0	0.00	2	41.73	41.75	-2	169	-1.18%
2022/10/28	0	0.00	1	41.00	40.65	-1	168	-0.59%
2022/10/14	1	39.60	0	0.00	40.00	1	153	0.65%
2022/09/23	0	0.00	2	43.18	42.75	-2	182	-1.10%
2022/08/15	0	0.00	4	43.80	43.85	-4	190	-2.10%
2022/08/11	0	0.00	1	42.75	42.85	-1	188	-0.53%
2022/07/28	1	43.15	0	0.00	43.00	1	218	0.46%
2022/07/26	1	43.15	2	43.20	42.70	-1	219	-0.46%
2022/07/22	0	0.00	1	44.00	44.05	-1	220	-0.45%
2022/07/21	2	44.00	0	0.00	44.70	2	222	0.90%
2022/07/20	3	43.65	0	0.00	43.00	3	218	1.37%
2022/07/19	1	43.75	1	43.70	43.65	0	217	0.00%
2022/07/18	0	0.00	1	44.35	44.35	-1	212	-0.47%
2022/07/15	1	42.15	0	0.00	42.05	1	214	0.47%
2022/07/11	1	40.65	9	40.64	41.35	-8	213	-3.75%
2022/07/08	1	42.15	0	0.00	41.70	1	207	0.48%
2022/07/04	0	0.00	2	40.30	39.40	-2	209	-0.95%
2022/07/01	1	40.20	0	0.00	40.00	1	209	0.48%
2022/06/30	1	43.60	0	0.00	42.70	1	201	0.50%
2022/06/29	1.2	49.92	0	0.00	49.60	1.2	191	0.63%
2022/06/24	2	52.07	0	0.00	51.80	2	179	1.12%
2022/06/23	2	52.00	0	0.00	51.80	2	177	1.13%
2022/06/22	1	52.30	0	0.00	52.10	1	176	0.57%
2022/06/20	0.3	54.40	0	0.00	52.50	0.3	175	0.18%
2022/06/16	2.7	55.71	0	0.00	55.40	2.7	174	1.54%
2022/06/07	0.3	56.00	0	0.00	56.50	0.3	187	0.16%
2022/06/06	0.2	56.20	1	56.20	56.20	-0.8	188	-0.40%
2022/06/02	0.5	55.90	0	0.00	55.90	0.5	193	0.24%
2022/05/27	1	54.80	0	0.00	54.60	1	202	0.49%
2022/05/23	0	0.00	1	54.40	54.60	-1	211	-0.47%
2022/05/20	1	54.20	0	0.00	54.40	1	213	0.47%
2022/05/11	1	54.80	0	0.00	54.30	1	220	0.45%
2022/05/10	0	0.00	1	55.80	55.90	-1	220	-0.45%
2022/05/09	1	53.10	0	0.00	53.00	1	197	0.51%
2022/05/06	0.2	54.00	0	0.00	54.40	0.2	197	0.10%
2022/05/05	0.3	54.80	0	0.00	54.80	0.3	199	0.15%
2022/05/04	0.1	53.80	0	0.00	54.10	0.1	199	0.04%
2022/04/29	0.5	54.20	0	0.00	54.20	0.5	203	0.24%
2022/04/26	0.1	54.40	0	0.00	54.00	0.1	198	0.05%
2022/04/22	0.3	57.40	0	0.00	56.50	0.3	196	0.16%
2022/04/12	3	54.10	0	0.00	53.70	3	219	1.36%
2022/04/11	3	56.67	0	0.00	56.20	3	236	1.27%
2022/04/07	1	58.00	0	0.00	57.80	1	249	0.40%
2022/04/06	0.5	59.10	0	0.00	58.80	0.5	247	0.20%
2022/03/18	0	0.00	1	59.90	59.20	-1	260	-0.38%
2022/03/17	1	59.80	0	0.00	60.00	1	261	0.38%
2022/03/16	0.3	58.97	0	0.00	58.60	0.3	261	0.11%
2022/03/09	0	60.00	0	0.00	59.80	0	266	0.01%
2022/02/24	0	0.00	2	60.10	60.20	-2	370	-0.54%
2022/02/22	1	60.90	0	0.00	60.60	1	377	0.26%
2022/02/21	1	61.80	0	0.00	61.80	1	385	0.26%
2022/01/12	0	0.00	1	62.80	62.60	-1	472	-0.21%
2021/12/28	1	64.50	0	0.00	64.50	1	444	0.22%
2021/12/22	0	0.00	1	64.80	64.80	-1	463	-0.22%
2021/12/20	0	0.00	1	63.60	63.60	-1	467	-0.21%
2021/12/03	1	66.40	0	0.00	66.80	1	494	0.20%
2021/11/30	0	0.00	1	67.10	66.70	-1	492	-0.20%
2021/11/29	1	66.70	0	0.00	66.10	1	489	0.20%
2021/11/26	1	67.60	2	67.30	66.60	-1	487	-0.21%
2021/11/25	0.5	68.50	0	0.00	67.80	0.5	479	0.10%
2021/11/24	1	69.20	0	0.00	68.60	1	467	0.21%
2021/11/23	0	0.00	1	68.30	68.40	-1	425	-0.24%
2021/11/22	1	67.20	0	0.00	67.10	1	408	0.24%
2021/11/03	0	0.00	1	65.00	64.40	-1	460	-0.22%
2021/09/29	1	61.80	0	0.00	61.80	1	1,062	0.09%
2021/09/23	0	0.00	1	64.80	64.20	-1	1,265	-0.08%
2021/09/16	0	0.00	1	63.20	63.10	-1	1,380	-0.07%
2021/09/14	1	63.00	0	0.00	64.00	1	1,390	0.07%
2021/09/01	0	0.00	0	65.20	65.60	0	1,573	0.00%
2021/08/24	1	62.80	0	0.00	62.90	1	1,607	0.06%
2021/08/23	0	0.00	5	61.94	62.10	-5	1,665	-0.30%
2021/08/18	1	62.50	0	0.00	64.80	1	1,666	0.06%
2021/08/12	0	0.00	4	66.40	67.00	-4	1,716	-0.23%
2021/08/11	0	0.00	2	66.30	65.30	-2	1,726	-0.12%
2021/08/10	0	0.00	2	66.50	66.20	-2	1,747	-0.11%
2021/07/30	0.1	68.50	0	0.00	68.30	0.1	1,924	0.01%
2021/07/27	1	75.70	5	76.40	73.60	-4	1,927	-0.21%
2021/07/26	10	74.93	6	74.37	74.90	4	1,909	0.21%
2021/07/22	4	74.27	4	74.13	73.70	0	1,903	0.00%
2021/07/21	12	73.07	0	0.00	72.40	12	1,867	0.64%
2021/07/20	0	0.00	7	72.63	72.20	-7	1,862	-0.38%
2021/07/19	0	0.00	1	73.20	73.40	-1	1,858	-0.05%
2021/07/15	10	76.96	9	77.92	75.40	1	1,857	0.05%
2021/07/13	1	73.60	6	73.20	72.70	-5	1,696	-0.29%
2021/07/09	0	0.00	2	73.00	72.40	-2	1,627	-0.12%
2021/07/06	0	0.00	2	72.15	72.10	-2	1,603	-0.12%
2021/07/05	2	71.00	2	71.50	71.00	0	1,586	0.00%
2021/07/02	2	71.00	1	70.00	70.40	1	1,610	0.06%
2021/07/01	6	71.15	0	0.00	70.80	6	1,604	0.37%
2021/06/30	3.1	72.45	17	71.65	74.90	-13.9	1,543	-0.90%
2021/06/29	26	72.44	10	71.35	70.50	16	1,454	1.10%
2021/06/28	1	69.20	5	69.00	69.10	-4	1,357	-0.29%
2021/06/24	0	0.00	4	68.40	68.50	-4	1,354	-0.30%
2021/06/23	0	0.00	3	68.47	68.40	-3	1,362	-0.22%
2021/06/18	4	70.30	1	69.60	69.50	3	1,350	0.22%
2021/06/17	1	71.20	3	72.07	71.10	-2	1,331	-0.15%
2021/06/16	1	70.30	1	69.60	70.30	0	1,277	0.00%
2021/06/15	4	69.40	1	69.30	71.00	3	1,296	0.23%
2021/06/10	2	68.70	0	0.00	68.60	2	1,288	0.16%
2021/06/09	1	67.90	1	68.00	68.40	0	1,289	0.00%
2021/06/04	1	68.70	0	0.00	68.60	1	1,361	0.07%
2021/06/02	0	0.00	1	70.50	69.00	-1	1,405	-0.07%
2021/06/01	1	71.40	1	70.40	70.30	0	1,403	0.00%
2021/05/31	3	71.93	0	0.00	70.40	3	1,409	0.21%
2021/05/28	0	0.00	2	69.30	69.00	-2	1,384	-0.14%
2021/05/26	4	67.65	2	67.70	67.70	2	1,413	0.14%
2021/05/25	5	67.50	0	0.00	67.90	5	1,428	0.35%
2021/05/24	0	0.00	4	64.30	65.00	-4	1,427	-0.28%
2021/05/21	6	65.75	2	64.55	64.20	4	1,521	0.26%
2021/05/20	1	64.20	1	64.00	63.50	0	1,612	0.00%
2021/05/19	12	64.10	14	64.19	64.10	-2	1,638	-0.12%
2021/05/18	7	61.87	8	62.78	64.90	-1	1,660	-0.06%
2021/05/14	8	68.20	8	67.68	65.70	0	1,683	0.00%
2021/05/13	19	63.15	20	63.84	64.70	-1	1,670	-0.06%
2021/05/12	7	66.83	15	66.55	63.80	-8	1,655	-0.48%
2021/05/11	0	0.00	3	69.20	69.30	-3	1,621	-0.18%
2021/05/10	5	74.86	0	0.00	72.60	5	1,621	0.31%
2021/05/07	3	73.60	0	0.00	74.60	3	1,630	0.18%
2021/05/06	2	67.75	7	67.64	67.90	-5	1,609	-0.31%
2021/05/05	0	0.00	3	70.60	69.00	-3	1,625	-0.18%
2021/05/04	4	70.50	2	69.60	70.60	2	1,644	0.12%
2021/05/03	5	74.46	0	0.00	74.00	5	1,712	0.29%
2021/04/29	2	77.35	1	77.70	77.00	1	1,725	0.06%
2021/04/28	2	77.90	0	0.00	78.30	2	1,766	0.11%
2021/04/23	0	0.00	1	77.00	75.90	-1	1,905	-0.05%
2021/04/22	1	76.20	0	0.00	75.90	1	2,059	0.05%
2021/04/21	1	78.10	0	0.00	77.70	1	2,205	0.05%
2021/04/20	2	79.30	1	79.00	78.90	1	2,313	0.04%
2021/04/19	2	78.30	0	0.00	78.00	2	2,368	0.08%
2021/04/16	2	77.20	0	0.00	77.60	2	2,463	0.08%
2021/04/15	2	77.65	1	77.70	77.80	1	2,620	0.04%
2021/04/14	6	77.73	8	76.71	77.20	-2	2,704	-0.07%
2021/04/13	4	79.65	0	0.00	78.90	4	2,862	0.14%
2021/04/12	1	80.50	0	0.00	80.50	1	3,222	0.03%
2021/04/09	7	81.87	1	82.10	81.50	6	3,307	0.18%
2021/04/08	1	81.70	1	82.10	81.80	0	3,406	0.00%
2021/04/07	3	81.00	0	0.00	81.10	3	3,789	0.08%
2021/04/01	1	79.90	2	80.15	80.30	-1	4,256	-0.02%
2021/03/30	1	80.60	0	0.00	80.60	1	4,721	0.02%
2021/03/25	0	0.00	2	79.60	79.80	-2	4,788	-0.04%
2021/03/24	0	0.00	2	80.30	80.20	-2	4,806	-0.04%
2021/03/19	0	0.00	2	80.10	80.20	-2	4,929	-0.04%
2021/03/17	0	0.00	0	82.50	81.90	0	5,036	0.00%
2021/03/11	0	0.00	1	82.50	82.50	-1	5,391	-0.02%
2021/03/08	1	80.40	1	80.50	80.50	0	5,431	0.00%
2021/03/05	1	82.60	0	0.00	82.60	1	5,509	0.02%
2021/03/04	2	83.90	0	0.00	83.80	2	5,562	0.04%
2021/02/24	1.3	86.00	1	87.60	85.90	0.3	6,128	0.00%
2021/02/23	58	88.04	55	87.90	87.80	3	6,256	0.05%
2021/02/22	3	88.60	0	0.00	86.40	3	6,191	0.05%
2021/02/19	0	0.00	20	84.28	85.60	-20	6,114	-0.33%
2021/02/18	2	83.70	1	83.90	84.40	1	6,101	0.02%
2021/02/17	2	82.80	1	83.90	83.80	1	6,089	0.02%
2021/02/01	0	0.00	1	78.00	77.50	-1	6,280	-0.02%
2021/01/28	0.5	80.30	2	81.10	80.70	-1.5	6,289	-0.02%
2021/01/27	2	81.50	0	0.00	82.50	2	6,380	0.03%
2021/01/25	0	0.00	1	83.70	84.00	-1	6,552	-0.02%
2021/01/21	0	0.00	60	79.75	81.50	-60	6,478	-0.93%
2021/01/20	3	81.83	1	82.40	81.70	2	6,446	0.03%
2021/01/19	4	86.65	3	86.63	86.10	1	6,371	0.02%
2021/01/15	1	87.50	0	0.00	87.10	1	6,311	0.02%
2021/01/14	62	89.29	11	89.03	90.00	51	6,167	0.83%
2021/01/13	17	86.51	3	86.57	87.00	14	6,012	0.23%
2021/01/12	2	83.70	1	83.90	85.00	1	5,923	0.02%
2021/01/11	5	87.24	9	87.56	87.00	-4	5,910	-0.07%
2021/01/08	10	88.66	2	88.75	88.20	8	5,906	0.14%
2021/01/07	1	85.00	0	0.00	86.20	1	5,750	0.02%
2021/01/06	5	86.94	16	87.68	85.20	-11	5,673	-0.19%
2021/01/05	29.5	89.71	10	89.83	89.40	19.5	5,501	0.35%
2021/01/04	1	85.60	2	84.30	84.00	-1	5,132	-0.02%
2020/12/31	3	86.27	3	87.70	86.00	0	5,046	0.00%
2020/12/30	15	89.33	29	89.89	88.10	-14	4,932	-0.28%
2020/12/29	32	88.43	44.1	88.19	90.20	-12.1	4,520	-0.27%
2020/12/28	1	81.00	31	81.28	82.00	-30	4,111	-0.73%
2020/12/25	0	0.00	48	81.43	81.00	-48	4,073	-1.18%
2020/12/24	86	80.60	32	79.49	80.90	54	4,008	1.35%
2020/12/21	1	75.00	1.1	73.82	75.00	-0.1	3,674	0.00%
2020/12/17	1	77.30	0	0.00	77.10	1	3,636	0.03%
2020/12/16	1	77.40	1	77.10	77.70	0	3,603	0.00%
2020/12/15	1	76.40	0	0.00	76.00	1	3,575	0.03%
2020/12/14	1.1	78.38	1	78.40	78.00	0.1	3,537	0.00%
2020/12/11	4	77.18	0	0.00	76.40	4	3,480	0.11%
2020/12/10	0	0.00	2.1	78.86	77.70	-2.1	3,431	-0.06%
2020/12/09	4	78.65	10	79.26	79.30	-6	3,345	-0.18%
2020/12/07	4	75.70	1	75.60	75.50	3	3,138	0.10%
2020/12/04	0	0.00	1	76.80	76.40	-1	3,107	-0.03%
2020/12/03	5	77.36	6	76.78	76.30	-1	3,111	-0.03%
2020/12/02	0	0.00	2	77.00	76.10	-2	3,062	-0.07%
2020/12/01	2	77.40	0	0.00	77.60	2	3,039	0.07%
2020/11/30	0	0.00	2	77.55	76.50	-2	2,949	-0.07%
2020/11/27	0	0.00	1	77.30	77.20	-1	2,897	-0.03%
2020/11/26	1	77.60	9	77.28	77.10	-8	2,860	-0.28%
2020/11/25	10	77.45	117	79.49	77.50	-107	2,816	-3.80%	大賣/鉅額交易
2020/11/24	134	76.25	19	76.34	76.50	115	2,548	4.51%	大買/鉅額交易
2020/11/23	5	72.40	1	73.40	73.50	4	2,380	0.17%
2020/11/20	9	73.58	4	73.95	72.80	5	2,343	0.21%
2020/11/17	1.1	69.07	0	0.00	69.30	1.1	2,200	0.05%
2020/11/16	1	70.40	0	0.00	69.90	1	2,271	0.04%
2020/11/12	2	71.30	4	70.85	70.60	-2	2,294	-0.09%
2020/11/11	0	0.00	4	72.45	72.50	-4	2,244	-0.18%
2020/11/10	4	71.38	1	71.90	71.00	3	2,192	0.14%
2020/11/09	5	70.94	0	0.00	70.60	5	2,161	0.23%
2020/11/04	0	0.00	1	70.80	71.00	-1	2,163	-0.05%
2020/11/03	3	72.10	9	71.98	71.60	-6	2,127	-0.28%
2020/11/02	0	0.00	0.2	67.74	67.70	-0.2	1,955	-0.01%
2020/10/30	4	67.80	0	0.00	67.50	4	2,045	0.20%
2020/10/28	5	69.10	0	0.00	68.20	5	2,072	0.24%
2020/10/26	0	0.00	5.2	69.73	70.10	-5.2	2,131	-0.24%
2020/10/22	2	69.40	0	0.00	68.60	2	2,302	0.09%
2020/10/21	0	0.00	3	69.93	69.90	-3	2,356	-0.13%
2020/10/20	3	71.30	1	70.40	70.40	2	2,412	0.08%
2020/10/19	3	70.70	0	0.00	70.10	3	2,451	0.12%
2020/10/16	2.5	69.74	1	70.70	68.50	1.5	2,551	0.06%
2020/10/14	0	0.00	4	68.70	68.70	-4	2,562	-0.16%
2020/10/13	1	68.40	1	69.00	68.40	0	2,615	0.00%
2020/10/12	1	68.50	0	0.00	67.50	1	2,640	0.04%
2020/10/08	3	68.53	1	69.30	68.60	2	2,687	0.07%
2020/10/06	0	0.00	1	68.40	68.20	-1	2,833	-0.04%
2020/09/30	1	66.30	1	66.60	67.00	0	3,089	0.00%
2020/09/29	2	67.30	1	67.00	66.30	1	3,128	0.03%
2020/09/28	0	0.00	1	64.40	64.50	-1	3,175	-0.03%
2020/09/25	2	62.65	1	63.50	63.20	1	3,296	0.03%
2020/09/24	1	66.00	1	65.20	65.30	0	3,328	0.00%
2020/09/21	1	69.70	1	69.50	69.30	0	3,507	0.00%
2020/09/18	1	70.40	0	0.00	70.50	1	3,540	0.03%
2020/09/17	3	71.00	1	70.80	70.60	2	3,591	0.06%
2020/09/15	2	70.70	0	0.00	70.50	2	3,696	0.05%
2020/09/14	0	0.00	3	71.00	72.00	-3	3,782	-0.08%
2020/09/09	2	67.85	0	0.00	68.40	2	3,888	0.05%
2020/08/27	1	69.80	2	70.75	70.20	-1	5,114	-0.02%
2020/08/26	1	67.50	1	68.40	68.50	0	5,451	0.00%
2020/08/25	1	67.60	1	67.40	67.80	0	6,046	0.00%
2020/08/21	1	66.50	1	67.00	67.30	0	6,135	0.00%
2020/08/20	8	67.33	0	0.00	66.00	8	6,227	0.13%
2020/08/19	1	73.40	0.5	72.10	72.00	0.5	6,223	0.01%
2020/08/18	3	75.77	2	75.75	75.20	1	6,286	0.02%
2020/08/17	0	0.00	1	75.60	75.60	-1	6,388	-0.02%
2020/08/13	0	0.00	5	74.80	74.40	-5	6,579	-0.08%
2020/08/12	0	0.00	1	74.10	74.20	-1	6,652	-0.02%
2020/08/11	5	73.20	5	74.10	73.30	0	6,804	0.00%
2020/08/10	1	74.00	0	0.00	74.00	1	7,125	0.01%
2020/08/07	13	77.79	1	76.70	75.80	12	7,711	0.16%
2020/08/06	1	75.80	0	0.00	75.90	1	7,778	0.01%
2020/08/05	0	0.00	2	75.70	76.70	-2	7,871	-0.03%
2020/07/31	0	0.00	2	72.95	73.00	-2	8,047	-0.02%
2020/07/30	3	71.60	6	71.68	72.00	-3	8,143	-0.04%
2020/07/29	8	71.31	6	71.93	71.20	2	8,500	0.02%
2020/07/28	4	75.10	3	75.70	72.60	1	8,570	0.01%
2020/07/27	4	78.03	3	78.40	78.00	1	9,219	0.01%
2020/07/24	3	78.33	1	80.40	77.50	2	9,298	0.02%
2020/07/23	3	80.50	0	0.00	79.10	3	9,437	0.03%
2020/07/22	0.5	80.70	1	79.70	81.00	-0.5	9,601	-0.01%
2020/07/21	0	0.00	6	78.40	78.00	-6	9,597	-0.06%
2020/07/17	8	75.15	0	0.00	74.50	8	9,995	0.08%
2020/07/16	0	0.00	1	77.00	76.40	-1	10,123	-0.01%
2020/07/15	3	77.60	1	76.60	76.30	2	10,365	0.02%
2020/07/14	2	79.25	3	78.67	77.90	-1	10,695	-0.01%
2020/07/13	5	78.16	1	78.20	78.30	4	10,999	0.04%
2020/07/10	11	80.81	4	80.80	78.90	7	11,486	0.06%
2020/07/09	11	79.81	0	0.00	79.50	11	11,559	0.10%
2020/07/08	7	79.64	1	80.40	79.30	6	11,739	0.05%
2020/07/07	2	80.05	10	79.90	79.10	-8	12,027	-0.07%
2020/07/06	3	77.47	30	79.23	79.70	-27	12,168	-0.22%
2020/07/03	30	77.37	20	76.40	76.50	10	12,268	0.08%
2020/07/01	11	76.30	1	76.50	76.30	10	12,348	0.08%
2020/06/30	24	75.05	3	75.70	76.20	21	12,353	0.17%
2020/06/29	0	0.00	1	77.30	77.90	-1	12,294	-0.01%
2020/06/24	0	0.00	2	80.50	79.00	-2	12,309	-0.02%
2020/06/23	4	80.13	3.8	79.95	79.90	0.3	12,360	0.00%
2020/06/22	1	79.00	0	0.00	78.60	1	12,349	0.01%
2020/06/19	1	80.80	1	81.10	79.00	0	12,419	0.00%
2020/06/16	1	80.50	2	79.40	79.50	-1	12,560	-0.01%
2020/06/15	3	79.07	4	79.25	77.80	-1	12,619	-0.01%
2020/06/12	0	0.00	6	77.85	79.30	-6	12,718	-0.05%
2020/06/11	2	79.00	2	80.40	78.20	0	12,825	0.00%
2020/06/10	7	81.17	1	81.60	81.40	6	12,933	0.05%
2020/06/09	4	82.10	2	81.30	81.30	2	13,022	0.02%
2020/06/08	1	82.50	0	0.00	81.10	1	13,070	0.01%
2020/06/05	7	83.54	38	84.19	83.20	-31	13,096	-0.24%
2020/06/04	44	85.29	22	84.40	84.30	22	13,147	0.17%
2020/06/03	16	83.38	15	82.17	82.20	1	12,919	0.01%
2020/06/02	55	84.30	92	83.35	81.00	-37	12,796	-0.29%
2020/06/01	45	82.69	10	84.56	85.80	35	12,510	0.28%
2020/05/29	0	0.00	1	78.20	78.10	-1	12,048	-0.01%
2020/05/28	0	0.00	7	77.90	77.40	-7	12,165	-0.06%
2020/05/27	15	78.57	16	77.41	77.40	-1	12,369	-0.01%
2020/05/26	3	77.10	3	77.17	76.00	0	12,467	0.00%
2020/05/25	1	76.10	0	0.00	77.20	1	12,610	0.01%
2020/05/22	5	76.18	6	76.38	75.90	-1	12,895	-0.01%
2020/05/21	22	78.38	2	78.70	78.30	20	12,940	0.15%
2020/05/20	3	79.67	3	78.93	78.10	0	13,072	0.00%
2020/05/19	1	78.00	1	78.60	77.90	0	13,057	0.00%
2020/05/18	1	79.80	9	80.09	77.60	-8	13,131	-0.06%
2020/05/15	19	81.73	11	80.94	81.40	8	13,298	0.06%
2020/05/14	23	81.22	44	80.12	79.30	-21	13,215	-0.16%
2020/05/13	2	75.70	2	77.35	76.70	0	13,008	0.00%
2020/05/12	2	76.90	6	77.85	77.30	-4	13,038	-0.03%
2020/05/11	11	78.51	10	79.14	76.50	1	13,107	0.01%
2020/05/08	15	78.24	2	78.60	78.90	13	13,401	0.10%
2020/05/07	1	79.10	12	79.56	80.00	-11	13,601	-0.08%
2020/05/06	1	80.00	17	79.36	79.50	-16	13,764	-0.12%
2020/05/05	38	83.06	30	80.81	80.10	8	14,011	0.06%
2020/05/04	16	79.49	50	77.88	79.10	-34	14,227	-0.24%
2020/04/30	45	83.09	39.5	82.94	80.50	5.5	14,456	0.04%
2020/04/29	35	78.20	11	78.29	79.00	24	13,885	0.17%
2020/04/28	18	77.88	35	77.65	77.70	-17	13,932	-0.12%
2020/04/27	29.5	78.95	16	78.12	78.20	13.5	13,895	0.10%
2020/04/24	17	77.93	13	77.98	77.40	4	13,810	0.03%
2020/04/23	32	78.77	34	78.14	77.30	-2	13,978	-0.01%
2020/04/22	33	77.60	10	77.67	78.90	23	14,162	0.16%
2020/04/21	17	77.41	41	77.13	76.00	-24	14,053	-0.17%
2020/04/20	24	78.68	4	77.73	78.40	20	14,224	0.14%
2020/04/17	19	77.69	32	77.83	77.30	-13	14,094	-0.09%
2020/04/16	18	77.50	35	75.79	78.50	-17	13,972	-0.12%
2020/04/15	27	77.22	32	76.26	75.70	-5	13,892	-0.04%
2020/04/14	26	72.25	16	71.59	73.50	10	13,670	0.07%
2020/04/13	16	70.41	31	69.49	69.00	-15	13,684	-0.11%
2020/04/10	59	70.65	8	71.61	71.10	51	14,070	0.36%
2020/04/09	23	68.02	58	67.26	66.30	-35	14,084	-0.25%
2020/04/08	34	64.10	3	64.57	65.60	31	13,887	0.22%
2020/04/07	2	57.00	12	58.56	59.70	-10	13,792	-0.07%
2020/04/06	1	53.80	0	0.00	54.30	1	13,970	0.01%
2020/04/01	1	52.00	2	52.40	52.50	-1	13,987	-0.01%
2020/03/31	2	51.65	1	52.40	51.60	1	14,059	0.01%
2020/03/30	5	51.36	7	52.09	52.60	-2	14,123	-0.01%
2020/03/27	15	54.36	41	52.75	52.60	-26	14,310	-0.18%
2020/03/26	9.5	52.91	11	53.45	54.20	-1.5	14,259	-0.01%
2020/03/25	11	53.84	7	54.00	53.60	4	14,437	0.03%
2020/03/24	0	0.00	4	50.30	50.90	-4	14,340	-0.03%
2020/03/23	7	47.10	13	46.76	47.00	-6	14,269	-0.04%
2020/03/20	27	49.44	18	50.09	50.20	9	14,213	0.06%
2020/03/19	13	49.69	11	50.50	46.35	2	14,042	0.01%
2020/03/18	5	54.74	5	54.70	51.50	0	13,945	0.00%
2020/03/17	30	53.89	28	54.30	54.20	2	13,825	0.01%
2020/03/16	14	58.77	18	59.08	53.50	-4	13,703	-0.03%
2020/03/13	9	56.84	9	58.11	58.40	0	13,525	0.00%
2020/03/12	8	64.86	5	65.34	63.00	3	13,417	0.02%
2020/03/11	9	70.23	16	71.64	68.80	-7	13,442	-0.05%
2020/03/10	17	70.21	7	70.79	71.30	10	13,725	0.07%
2020/03/09	0	0.00	13	70.48	68.50	-13	13,792	-0.09%
2020/03/06	0	0.00	5.8	74.57	74.30	-5.8	13,699	-0.04%
2020/03/05	9	76.24	4	76.23	75.80	5	13,640	0.04%
2020/03/04	12	76.04	15	74.96	75.00	-3	13,544	-0.02%
2020/03/03	5	78.00	28	77.55	76.50	-23	13,423	-0.17%
2020/03/02	32	74.37	4	75.13	76.60	28	13,252	0.21%
2020/02/27	6	76.05	6	74.00	72.40	0	12,995	0.00%
2020/02/26	13	77.69	36	77.95	76.80	-23	12,770	-0.18%
2020/02/25	23	80.69	29	80.74	79.50	-6	12,541	-0.05%
2020/02/24	13	79.43	8	77.90	80.70	5	12,141	0.04%
2020/02/21	26	79.55	19	78.87	78.40	7	11,982	0.06%
2020/02/20	6	78.85	16	79.16	78.00	-10	11,771	-0.08%
2020/02/19	14	77.79	9	77.89	78.90	5	11,627	0.04%
2020/02/18	25	79.72	28	78.83	77.70	-3	11,434	-0.03%
2020/02/17	16	78.18	35	78.05	77.60	-19	11,102	-0.17%
2020/02/14	170	76.69	128.3	75.82	77.90	41.8	10,866	0.38%	大買/大賣/
2020/02/13	61	75.28	63	74.88	73.80	-2	10,476	-0.02%
2020/02/12	6	75.12	4	74.98	75.40	2	10,345	0.02%
2020/02/11	114.5	76.58	110	77.92	75.40	4.5	10,135	0.04%	大買/大賣/
2020/02/10	15	75.62	9	75.61	75.50	6	9,728	0.06%
2020/02/07	6	76.07	68	75.47	74.30	-62	9,426	-0.66%
2020/02/06	72	75.57	20	75.63	76.20	52	9,181	0.57%
2020/02/05	31	74.53	112	74.20	72.40	-81	8,795	-0.92%	大賣/
2020/02/04	86	68.71	18.8	70.40	71.20	67.3	8,214	0.82%
2020/02/03	21	62.16	13	60.71	64.80	8	7,846	0.10%
2020/01/31	8	63.96	4	63.58	63.30	4	7,660	0.05%
2020/01/30	5	63.60	9	63.34	61.70	-4	7,472	-0.05%
2020/01/20	8	69.01	7	68.66	68.50	1	7,303	0.01%
2020/01/17	65	68.75	106	68.78	68.40	-41	7,163	-0.57%	大賣/
2020/01/16	163	67.36	111	67.05	67.40	52	6,857	0.76%	大買/大賣/
2020/01/15	8	63.90	9	63.86	63.50	-1	6,441	-0.02%
2020/01/14	10	63.80	18.3	64.13	64.90	-8.3	6,289	-0.13%
2020/01/13	4	61.13	4	60.30	60.50	0	5,946	0.00%
2020/01/10	19	63.15	8	63.09	61.00	11	5,829	0.19%
2020/01/09	0	0.00	8	61.84	62.90	-8	5,595	-0.14%
2020/01/08	15	59.41	18	59.07	59.90	-3	5,344	-0.06%
2020/01/07	9	60.51	28	58.88	57.80	-19	5,034	-0.38%
2020/01/06	51	60.81	68	62.66	64.00	-17	4,747	-0.36%
2020/01/03	53	58.24	22	58.54	58.80	31	4,167	0.74%
2020/01/02	2	53.80	5	53.00	53.50	-3	3,924	-0.08%
2019/12/31	4	53.43	38	53.40	53.00	-34	3,923	-0.87%
2019/12/30	53	53.20	17	52.95	54.00	36	3,815	0.94%
2019/12/27	2	50.08	10	50.20	50.30	-8	3,539	-0.23%
2019/12/26	4	51.25	3	51.10	49.35	1	3,494	0.03%
2019/12/25	11	50.16	9	50.47	50.40	2	3,392	0.06%
2019/12/24	15	49.99	13	49.84	49.70	2	3,290	0.06%
2019/12/23	3	47.93	0	0.00	48.10	3	3,090	0.10%
2019/12/20	5	48.82	8	48.99	48.55	-3	3,215	-0.09%
2019/12/19	1	46.75	1	46.20	46.00	0	2,992	0.00%
2019/12/18	1	46.95	1	46.15	45.85	0	3,002	0.00%
2019/12/17	0	0.00	2	46.20	46.15	-2	2,999	-0.07%
2019/12/13	3	46.80	2	46.10	45.80	1	3,048	0.03%
2019/12/12	12	48.23	0	0.00	47.15	12	3,075	0.39%
2019/12/11	1	48.70	0	0.00	48.40	1	3,198	0.03%
2019/12/10	5	48.20	5	48.00	48.00	0	3,201	0.00%
2019/12/09	3	48.65	3	48.77	48.90	0	3,301	0.00%
2019/12/06	10	49.26	4.8	49.17	48.75	5.3	3,717	0.14%
2019/12/05	25	49.67	74	49.46	47.80	-49	3,849	-1.27%
2019/12/04	59	48.48	2.2	49.60	49.60	56.8	3,425	1.66%
2019/12/03	0	0.00	0.2	45.10	45.10	-0.2	3,155	-0.01%
2019/11/29	0	0.00	10	42.55	42.00	-10	3,116	-0.32%
2019/11/28	0	0.00	1	42.60	42.40	-1	3,121	-0.03%
2019/11/27	1	42.40	0.2	42.20	42.40	0.8	3,112	0.03%
2019/11/25	2	41.50	3	41.07	41.05	-1	3,126	-0.03%
2019/11/21	1	41.15	0	0.00	41.15	1	3,171	0.03%
2019/11/20	1	41.15	1	41.45	41.45	0	3,187	0.00%
2019/11/15	1	40.50	1	40.60	40.60	0	3,242	0.00%
2019/11/14	14	40.52	4	40.50	40.50	10	3,279	0.30%
2019/11/13	3	40.63	3	40.77	40.30	0	3,323	0.00%
2019/11/12	1	39.10	3	39.40	39.50	-2	3,352	-0.06%
2019/11/11	0.2	38.00	0	0.00	37.80	0.2	3,420	0.01%
2019/11/07	1	40.10	0	0.00	39.90	1	3,466	0.03%
2019/11/06	5	41.76	5	41.10	40.85	0	3,498	0.00%
2019/11/05	3	40.28	4	41.14	41.40	-1	3,576	-0.03%
2019/11/01	1	39.90	0	0.00	39.70	1	3,576	0.03%
2019/10/31	0.2	40.50	0	0.00	40.50	0.2	3,583	0.01%
2019/10/29	1	41.60	0	0.00	41.75	1	3,617	0.03%
2019/10/24	0	0.00	0.8	43.70	43.70	-0.8	3,675	-0.02%
2019/10/21	3	45.12	2	44.05	44.15	1	3,682	0.03%
2019/10/18	1	43.95	1.2	43.90	44.60	-0.2	3,663	-0.01%
2019/10/17	0	0.00	0.7	43.10	43.10	-0.7	3,630	-0.02%
2019/10/16	1	42.80	0	0.00	42.75	1	3,601	0.03%
2019/10/15	0	0.00	0.6	45.05	45.05	-0.6	3,560	-0.02%
2019/10/14	0.2	45.00	0	0.00	45.00	0.2	3,521	0.01%
2019/10/09	0.5	46.70	1	47.50	46.70	-0.5	3,502	-0.01%
2019/10/08	1.2	49.55	3	47.42	46.90	-1.9	3,512	-0.05%
2019/10/07	0	0.00	4.5	48.03	48.80	-4.5	3,397	-0.13%
2019/09/25	2	35.65	0	0.00	35.80	2	3,339	0.06%
2019/09/24	1	36.85	0	0.00	36.20	1	3,331	0.03%
2019/09/23	1	37.25	0	0.00	37.15	1	3,304	0.03%
2019/09/20	2	37.70	0	0.00	37.80	2	3,291	0.06%
2019/09/19	3	37.60	3.7	37.83	37.85	-0.7	3,275	-0.02%
2019/09/17	4	39.44	6	39.63	38.90	-2	3,216	-0.06%
2019/09/16	1	38.00	0	0.00	38.10	1	3,047	0.03%
2019/09/12	0	0.00	1	37.85	37.70	-1	3,072	-0.03%
2019/09/10	2	37.18	0	0.00	37.35	2	3,051	0.07%
2019/09/09	1	38.05	1	37.65	37.75	0	3,030	0.00%
2019/09/06	3	38.05	6	37.48	37.45	-3	2,982	-0.10%
2019/09/05	8.3	38.74	6	38.61	38.15	2.3	2,919	0.08%
2019/09/04	3	37.37	4.3	37.73	37.85	-1.3	2,752	-0.05%
2019/09/03	3.3	37.65	5	37.31	37.45	-1.7	2,680	-0.06%
2019/09/02	6	37.60	15.3	37.51	38.55	-9.3	2,557	-0.36%
2019/08/30	14	35.80	13	35.66	36.15	1	2,079	0.05%
2019/08/26	2	32.58	0	0.00	32.60	2	1,718	0.12%
2019/08/19	3	33.00	1	33.20	33.35	2	1,624	0.12%
2019/08/16	1	32.20	4	32.65	32.60	-3	1,610	-0.19%
2019/08/15	2	32.08	0	0.00	32.00	2	1,596	0.13%
2019/08/07	3	32.92	3	32.85	32.20	0	1,527	0.00%
2019/08/06	3	32.93	0	0.00	33.40	3	1,501	0.20%
2019/08/05	9	35.59	3	35.80	34.40	6	1,472	0.41%
2019/08/02	4	37.14	1	38.25	37.00	3	1,408	0.21%
2019/07/31	3	40.48	1.5	40.37	40.20	1.5	1,367	0.11%
2019/07/30	16	41.31	9	40.85	40.85	7	1,333	0.52%
2019/07/29	3	40.70	0	0.00	40.50	3	1,249	0.24%
2019/07/26	0	0.00	2	40.35	40.40	-2	1,245	-0.16%
2019/07/24	2	41.30	7	41.06	40.95	-5	1,230	-0.41%
2019/07/23	2	40.50	12	41.01	40.50	-10	1,240	-0.81%
2019/07/22	8	40.03	0	0.00	39.95	8	1,221	0.65%
2019/07/19	1	40.55	0	0.00	40.60	1	1,230	0.08%
2019/07/18	2	41.60	0	0.00	41.25	2	1,226	0.16%
2019/07/17	1	42.65	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	1	43.95	43.70	-1	1,239	-0.08%
2019/07/11	0	0.00	3	45.43	44.85	-3	1,397	-0.21%
2019/07/09	2	45.13	0	0.00	44.80	2	1,436	0.14%
2019/07/05	2	47.20	2	46.95	46.60	0	1,538	0.00%
2019/07/04	0	0.00	1	47.50	47.25	-1	1,570	-0.06%
2019/07/02	1	46.50	0	0.00	46.80	1	1,667	0.06%
2019/06/26	1	47.00	1	47.25	47.00	0	1,886	0.00%
2019/06/21	3	48.58	2	47.55	48.50	1	1,964	0.05%
2019/06/20	2	48.70	0.1	48.00	48.20	1.9	2,020	0.09%
2019/06/18	3	47.18	1	45.40	45.25	2	2,231	0.09%
2019/06/17	2	46.00	2	46.10	46.05	0	2,245	0.00%
2019/06/13	0	0.00	2	45.00	45.25	-2	2,323	-0.09%
2019/06/12	1	45.60	2	45.20	45.15	-1	2,375	-0.04%
2019/06/11	3	45.12	3	45.20	45.50	0	2,387	0.00%
2019/06/10	2	43.25	2.1	44.51	44.70	-0.1	2,389	0.00%
2019/06/06	0.1	42.60	0	0.00	42.55	0.1	2,403	0.00%
2019/06/05	1	44.70	1	44.25	44.05	0	2,420	0.00%
2019/05/31	1	44.70	4	44.98	44.80	-3	2,509	-0.12%
2019/05/30	1	44.55	1	44.40	44.30	0	2,526	0.00%
2019/05/29	1	43.40	1	44.20	44.20	0	2,552	0.00%
2019/05/28	1	43.65	1	43.60	43.60	0	2,631	0.00%
2019/05/13	0.1	44.85	2	45.93	44.75	-1.9	3,457	-0.05%
2019/05/09	0.1	48.25	3	48.68	48.20	-2.9	3,436	-0.08%
2019/05/08	2	49.25	0	0.00	49.45	2	3,424	0.06%
2019/05/06	0.1	50.70	0	0.00	50.50	0.1	3,485	0.00%
2019/04/30	3	51.77	0	0.00	51.80	3	3,502	0.09%
2019/04/29	0.1	51.30	0	0.00	51.10	0.1	3,520	0.00%
2019/04/26	0	0.00	1	54.30	53.70	-1	3,502	-0.03%
2019/04/25	13.1	54.20	11	54.78	54.30	2.1	3,529	0.06%
2019/04/24	2	56.60	0	0.00	55.70	2	3,526	0.06%
2019/04/23	11	57.77	11	57.19	56.90	0	3,542	0.00%
2019/04/22	0	0.00	1	57.20	57.10	-1	3,511	-0.03%
2019/04/19	0	0.00	4	57.05	57.50	-4	3,557	-0.11%
2019/04/18	4	58.55	4	57.85	56.80	0	3,591	0.00%
2019/04/17	7	59.33	12	58.75	58.40	-5	3,683	-0.14%
2019/04/16	2	57.50	2	57.10	57.60	0	3,608	0.00%
2019/04/12	1	58.40	2	56.95	56.90	-1	3,662	-0.03%
2019/04/11	5	58.86	1	58.10	57.70	4	3,678	0.11%
2019/04/10	1	57.50	2	58.25	58.50	-1	3,618	-0.03%
2019/04/09	5	58.74	6	58.55	58.10	-1	3,600	-0.03%
2019/04/02	1	57.10	3	56.80	56.20	-2	3,538	-0.06%
2019/04/01	3	58.17	3	56.80	56.60	0	3,536	0.00%
2019/03/29	6	59.43	9	59.07	57.70	-3	3,503	-0.09%
2019/03/28	0	0.00	1	57.00	56.80	-1	3,412	-0.03%
2019/03/26	2	57.25	2	56.40	56.40	0	3,465	0.00%
2019/03/22	4	58.45	1.1	59.35	58.10	2.9	3,431	0.08%
2019/03/20	0	0.00	2	54.70	54.80	-2	3,327	-0.06%
2019/03/19	0	0.00	2.2	54.28	54.80	-2.2	3,399	-0.06%
2019/03/18	0	0.00	2	53.60	53.30	-2	3,393	-0.06%
2019/03/15	5	53.08	1.2	53.04	53.30	3.9	3,460	0.11%
2019/03/12	2	52.50	1	52.00	51.70	1	3,773	0.03%
2019/03/11	0	0.00	3	52.23	52.50	-3	4,041	-0.07%
2019/03/08	1	50.20	0	0.00	50.70	1	4,103	0.02%
2019/03/07	1.2	51.13	0	0.00	51.40	1.2	4,166	0.03%
2019/03/06	12	52.68	0	0.00	52.40	12	4,376	0.27%
2019/03/04	2	52.10	1	52.80	52.80	1	4,580	0.02%
2019/02/27	5.2	52.03	2	52.40	52.60	3.2	4,591	0.07%
2019/02/26	1	55.30	1	55.90	55.30	0	4,562	0.00%
2019/02/25	1	55.60	5	55.90	55.50	-4	4,655	-0.09%
2019/02/22	1	56.30	1	56.90	55.60	0	4,717	0.00%
2019/02/21	2	56.30	1	54.80	56.40	1	4,747	0.02%
2019/02/20	1	58.00	1	57.90	56.50	0	4,785	0.00%
2019/02/18	4	57.58	3	58.00	57.20	1	4,912	0.02%
2019/02/15	0.1	55.80	5	55.80	55.80	-4.9	4,835	-0.10%
2019/02/14	1.1	59.92	0	0.00	58.10	1.1	4,841	0.02%
2019/02/13	15	57.77	26.1	57.54	59.80	-11.1	4,812	-0.23%
2019/02/12	6	54.30	7.1	54.31	54.40	-1.1	4,667	-0.02%
2019/01/29	0	0.00	1	51.60	51.70	-1	4,972	-0.02%
2019/01/28	1	53.20	1	52.30	52.50	0	5,122	0.00%
2019/01/25	0	0.00	1	52.50	52.00	-1	5,402	-0.02%
2019/01/24	0	0.00	0.4	51.00	51.10	-0.4	5,534	-0.01%
2019/01/21	1	51.80	3.1	52.76	51.60	-2.1	5,781	-0.04%
2019/01/18	0	0.00	1	51.20	51.60	-1	5,860	-0.02%
2019/01/15	2	51.00	0	0.00	50.90	2	6,061	0.03%
2019/01/14	0.1	49.60	0	0.00	49.80	0.1	6,085	0.00%
2019/01/10	1.1	51.45	0	0.00	50.80	1.1	6,178	0.02%
2019/01/09	3	53.10	2.1	53.56	51.80	1	6,290	0.02%
2019/01/07	0	0.00	1	49.50	49.20	-1	6,421	-0.02%
2019/01/03	2	49.10	6	49.30	47.70	-4	6,578	-0.06%
2018/12/27	1	51.40	0	51.00	50.70	1	7,028	0.01%
2018/12/26	2.1	51.87	0	0.00	49.45	2.1	7,125	0.03%
2018/12/24	0	0.00	2	52.70	52.80	-2	7,257	-0.03%
2018/12/21	0	0.00	2	51.40	53.30	-2	7,426	-0.03%
2018/12/20	2	52.00	0	0.00	51.30	2	7,469	0.03%
2018/12/18	1.1	52.55	0	0.00	52.60	1.1	7,636	0.01%
2018/12/14	6	55.30	8	54.90	54.80	-2	7,959	-0.03%
2018/12/13	4	56.48	3	55.63	55.80	1	8,155	0.01%
2018/12/12	3	57.50	1	57.90	57.90	2	8,185	0.02%
2018/12/11	0	0.00	2	54.35	54.30	-2	8,208	-0.02%
2018/12/10	9	53.70	8	52.98	53.60	1	8,326	0.01%
2018/12/07	5	57.42	5	57.52	57.90	0	8,443	0.00%
2018/12/06	4	60.45	21	61.66	56.70	-17	8,542	-0.20%
2018/12/05	25	62.07	35	61.03	62.80	-10	8,456	-0.12%
2018/12/04	58	64.35	25	64.13	62.90	33	8,489	0.39%
2018/12/03	0	0.00	4	59.90	61.40	-4	8,389	-0.05%
2018/11/30	4	55.90	3	55.60	55.90	1	8,382	0.01%
2018/11/29	18	57.97	15	55.45	55.20	3	8,375	0.04%
2018/11/28	3	54.67	7	56.90	57.00	-4	8,290	-0.05%
2018/11/27	0	0.00	3	52.90	53.50	-3	8,241	-0.04%
2018/11/26	0	0.00	1	52.00	51.80	-1	8,322	-0.01%
2018/11/23	0.1	50.80	0	0.00	50.80	0.1	8,561	0.00%
2018/11/22	6	53.58	1	54.50	51.00	5	8,652	0.06%
2018/11/21	18	52.91	15	52.83	53.20	3	8,697	0.03%
2018/11/19	6	51.73	3	52.60	52.50	3	8,847	0.03%
2018/11/16	9	52.27	5	52.10	50.80	4	8,893	0.04%
2018/11/15	4	49.43	5	49.67	49.85	-1	8,787	-0.01%
2018/11/14	1	49.80	3	49.77	49.00	-2	8,836	-0.02%
2018/11/13	1	46.45	1	47.65	49.30	0	8,920	0.00%
2018/11/12	4	48.35	4	49.03	48.20	0	9,125	0.00%
2018/11/09	2	49.90	1	50.00	50.90	1	9,314	0.01%
2018/11/08	9	51.63	5	50.30	49.50	4	9,545	0.04%
2018/11/07	3	48.95	1	50.40	50.60	2	9,471	0.02%
2018/11/06	1	51.90	2	47.30	47.10	-1	9,415	-0.01%
2018/11/05	7	51.99	19	51.47	51.00	-12	9,376	-0.13%
2018/11/02	35	52.79	31	53.17	52.80	4	9,289	0.04%
2018/11/01	26	48.14	16	47.98	49.50	10	9,016	0.11%
2018/10/31	5	44.61	12	44.80	45.00	-7	8,874	-0.08%
2018/10/30	8	41.85	6	41.67	41.85	2	8,782	0.02%
2018/10/29	0	0.00	2	43.65	44.10	-2	8,758	-0.02%
2018/10/26	0	0.00	3	42.97	43.20	-3	8,751	-0.03%
2018/10/25	1	43.80	5	43.53	42.60	-4	8,670	-0.05%
2018/10/24	4	48.66	6	47.88	46.55	-2	8,806	-0.02%
2018/10/23	4	49.54	1	49.10	48.30	3	8,802	0.03%
2018/10/22	1	50.00	2	50.35	52.00	-1	9,000	-0.01%
2018/10/19	6.2	50.79	5	50.82	51.50	1.2	9,314	0.01%
2018/10/18	1	53.50	2	53.10	53.40	-1	9,326	-0.01%
2018/10/17	14	55.43	11	53.98	52.90	3	9,392	0.03%
2018/10/16	0	0.00	2	54.00	54.80	-2	9,491	-0.02%
2018/10/15	8	51.96	11	52.44	52.70	-3	9,571	-0.03%
2018/10/12	17	50.78	15	50.63	50.60	2	9,774	0.02%
2018/10/11	1	48.90	14	49.22	48.90	-13	9,842	-0.13%
2018/10/09	3	55.53	0	0.00	54.30	3	9,977	0.03%
2018/10/08	6	54.72	10.5	54.65	54.60	-4.5	9,968	-0.05%
2018/10/05	12	56.91	14	56.89	55.80	-2	10,048	-0.02%
2018/10/04	2	61.75	1	60.80	60.70	1	10,168	0.01%
2018/10/03	1	62.90	140	66.05	62.30	-139	10,254	-1.36%	大賣/鉅額交易
2018/10/02	49	67.76	1	67.20	66.30	48	10,520	0.46%
2018/10/01	0	0.00	3	67.50	66.90	-3	10,774	-0.03%
2018/09/28	3	67.20	3	67.80	66.80	0	11,083	0.00%
2018/09/27	2	68.85	2	69.05	67.20	0	11,480	0.00%
2018/09/26	5	71.14	5	70.24	69.90	0	11,749	0.00%
2018/09/25	10	71.06	15	71.11	71.80	-5	11,966	-0.04%
2018/09/21	3	69.93	5	69.98	71.10	-2	12,254	-0.02%
2018/09/20	10	69.33	6	69.43	68.80	4	12,359	0.03%
2018/09/19	39	71.32	8	70.91	67.70	31	12,339	0.25%
2018/09/18	12	68.73	1	68.40	67.70	11	12,441	0.09%
2018/09/17	129	72.69	11	73.26	72.10	118	12,566	0.94%	大買/鉅額交易
2018/09/14	9	70.22	13	69.87	71.40	-4	12,681	-0.03%
2018/09/13	11	69.70	13	68.48	66.80	-2	12,811	-0.02%
2018/09/12	15	70.61	15	70.10	70.50	0	12,921	0.00%
2018/09/11	5	70.58	8	69.63	68.50	-3	13,251	-0.02%
2018/09/10	4	67.68	6	68.38	68.30	-2	13,513	-0.01%
2018/09/07	4	68.00	5	68.94	67.40	-1	13,846	-0.01%
2018/09/04	3	73.20	3	72.10	74.50	0	14,822	0.00%
2018/09/03	0	0.00	9	74.37	73.20	-9	15,044	-0.06%
2018/08/31	9	79.42	15	79.71	78.70	-6	15,186	-0.04%
2018/08/30	9	81.68	9	81.79	80.00	0	15,630	0.00%
2018/08/29	18	78.92	5	78.80	78.90	13	15,641	0.08%
2018/08/28	8	79.49	5	77.76	78.40	3	15,690	0.02%
2018/08/27	11	78.48	11	78.70	79.40	0	15,751	0.00%
2018/08/24	2	73.80	1	73.10	72.90	1	15,788	0.01%
2018/08/23	2	73.50	1	74.60	72.50	1	16,046	0.01%
2018/08/22	1	76.90	1	77.40	76.30	0	16,194	0.00%
2018/08/21	4	76.45	0	0.00	76.00	4	16,247	0.02%
2018/08/20	11	75.03	18	75.31	77.00	-7	16,290	-0.04%
2018/08/17	7	77.14	5	76.30	75.40	2	16,316	0.01%
2018/08/16	16	79.28	13	80.15	79.80	3	16,205	0.02%
2018/08/15	9	76.24	13	76.14	76.40	-4	16,074	-0.02%
2018/08/14	9	75.50	7	72.14	75.50	2	15,987	0.01%
2018/08/13	9	70.82	4	70.43	69.30	5	16,020	0.03%
2018/08/10	1	81.90	1	77.50	77.00	0	16,050	0.00%
2018/08/09	2	83.00	1	83.00	83.00	1	16,081	0.01%
2018/08/08	5	90.52	0	0.00	86.00	5	16,101	0.03%
2018/08/07	0	0.00	5.5	91.75	93.40	-5.5	16,964	-0.03%
2018/08/06	5	90.06	0	0.00	88.80	5	17,229	0.03%
2018/08/03	3	88.87	4	89.30	89.70	-1	18,012	-0.01%
2018/08/02	0.5	87.50	5	88.28	88.00	-4.5	18,431	-0.02%
2018/08/01	5	98.76	3	97.13	96.80	2	18,863	0.01%
2018/07/31	11	98.73	19	98.95	99.10	-8	19,372	-0.04%
2018/07/30	3	94.10	3	98.50	94.10	0	19,404	0.00%
2018/07/27	7	104.29	33	104.68	104.50	-26	19,475	-0.13%
2018/07/26	37	99.09	15	99.12	100.50	22	19,293	0.11%
2018/07/25	4	91.70	3	91.10	91.50	1	19,081	0.01%
2018/07/24	9	91.70	75	90.40	91.70	-66	19,179	-0.34%
2018/07/23	85	86.84	22	88.11	89.40	63	19,232	0.33%
2018/07/20	12	91.74	12	92.53	87.10	0	19,168	0.00%
2018/07/19	11	97.08	7	96.94	96.70	4	19,136	0.02%
2018/07/18	21	100.60	17	102.77	93.60	4	19,145	0.02%
2018/07/17	8	104.25	8	103.50	104.00	0	19,337	0.00%
2018/07/16	5	106.60	3	109.50	109.00	2	19,683	0.01%
2018/07/13	3	113.67	4	113.63	109.00	-1	19,885	-0.01%
2018/07/12	7	109.36	14	110.25	113.50	-7	19,862	-0.04%
2018/07/11	8	106.56	8.1	106.14	107.00	-0.1	19,795	0.00%
2018/07/10	20	109.20	13	108.31	111.50	7	19,978	0.04%
2018/07/09	27	108.43	23	106.48	105.00	4	19,874	0.02%
2018/07/06	31	108.31	20	109.88	109.50	11	19,736	0.06%
2018/07/05	10	108.90	19	108.32	114.00	-9	19,530	-0.05%
2018/07/04	7	106.86	33	107.03	104.50	-26	19,238	-0.14%
2018/07/03	12	125.71	17	120.82	113.50	-5	19,048	-0.03%
2018/07/02	11	121.68	41	119.93	124.00	-30	18,863	-0.16%
2018/06/29	23	123.85	12.1	126.61	119.50	10.9	18,504	0.06%
2018/06/28	6	126.92	17	128.59	126.50	-11	18,229	-0.06%
2018/06/27	16	133.38	13	131.92	127.00	3	18,059	0.02%
2018/06/26	28	127.70	17	125.65	131.50	11	17,690	0.06%
2018/06/25	42	130.94	26	129.83	127.00	16	17,433	0.09%
2018/06/22	33	127.26	35	127.23	127.00	-2	17,195	-0.01%
2018/06/21	6	132.17	28	133.71	128.50	-22	16,917	-0.13%
2018/06/20	50	137.63	29.1	136.38	133.00	20.9	16,606	0.13%
2018/06/19	56	147.49	54	146.45	141.00	2	16,151	0.01%
2018/06/15	50	143.15	35	143.43	145.00	15	15,795	0.09%
2018/06/14	52	139.34	54	137.87	138.50	-2	15,353	-0.01%
2018/06/13	42	133.54	61	131.02	135.00	-19	14,976	-0.13%
2018/06/12	41	144.38	23	143.85	140.50	18	14,599	0.12%
2018/06/11	29	136.66	30	137.15	142.00	-1	14,019	-0.01%
2018/06/08	21	129.50	21	128.79	129.50	0	13,662	0.00%
2018/06/07	82	127.52	71	125.19	130.50	11	13,354	0.08%
2018/06/06	26	113.87	14	117.04	119.00	12	12,785	0.09%
2018/06/05	17	110.82	34	111.22	108.50	-17	12,509	-0.14%
2018/06/04	76	113.66	36	112.57	114.00	40	12,332	0.32%
2018/06/01	40	104.69	37	105.26	108.00	3	12,138	0.02%
2018/05/31	29	113.88	47	110.67	106.00	-18	11,972	-0.15%
2018/05/30	29	114.31	8	116.00	115.50	21	11,704	0.18%
2018/05/29	14	111.50	34	107.06	117.00	-20	11,578	-0.17%
2018/05/28	11	103.68	16	100.38	106.50	-5	11,519	-0.04%
2018/05/25	30	94.69	23	97.47	97.00	7	11,383	0.06%
2018/05/24	45	87.79	19	85.08	90.00	26	11,220	0.23%
2018/05/23	21	83.33	57	83.27	85.70	-36	11,094	-0.32%
2018/05/22	28	86.23	81.6	85.65	86.10	-53.6	10,936	-0.49%
2018/05/21	34	81.38	36.1	79.85	82.50	-2.1	10,719	-0.02%
2018/05/18	98	73.30	37	73.98	75.00	61	10,616	0.57%
2018/05/17	20	71.98	17	72.54	71.60	3	10,536	0.03%
2018/05/16	5.2	80.17	1	79.70	79.50	4.2	10,438	0.04%
2018/05/15	66	84.57	46	84.87	83.90	20	10,353	0.19%
2018/05/14	19	78.78	28	79.44	80.90	-9	9,472	-0.10%
2018/05/11	50.3	78.62	36	78.28	73.60	14.3	9,173	0.16%
2018/05/10	17	73.89	54	74.45	76.60	-37	8,387	-0.44%
2018/05/09	49	68.40	19	66.86	69.70	30	7,919	0.38%
2018/05/08	15	62.43	18	62.73	63.40	-3	7,421	-0.04%
2018/05/07	23	60.29	24	60.68	61.70	-1	6,876	-0.01%
2018/05/04	9	56.28	13	55.78	56.10	-4	6,616	-0.06%
2018/05/03	4	53.75	4	53.88	54.70	0	6,488	0.00%
2018/05/02	8	54.98	4	55.28	54.90	4	6,406	0.06%
2018/04/30	7	53.24	13	53.22	53.70	-6	6,258	-0.10%
2018/04/27	21	54.50	17.1	55.54	56.20	3.9	6,100	0.06%
2018/04/26	11	53.33	8	53.29	51.10	3	5,970	0.05%
2018/04/25	16	55.61	17	55.54	56.60	-1	5,779	-0.02%
2018/04/24	22	56.89	38	57.28	55.10	-16	5,577	-0.29%
2018/04/23	49	60.41	68	60.38	61.20	-19	5,251	-0.36%
2018/04/20	36	56.41	24	56.26	57.40	12	4,819	0.25%
2018/04/19	43	53.60	7	53.07	53.70	36	4,289	0.84%
2018/04/18	9	47.01	9	46.10	48.85	0	3,961	0.00%
2018/04/17	3	52.10	8	50.88	49.25	-5	3,771	-0.13%
2018/04/16	8	51.30	11	51.34	54.70	-3	3,553	-0.08%
2018/04/13	17	49.78	61	49.12	50.00	-44	3,176	-1.39%
2018/04/12	11	46.75	35	47.05	46.60	-24	2,981	-0.80%
2018/04/11	17	43.56	4	44.24	45.40	13	2,832	0.46%
2018/04/10	61	42.53	30	44.29	41.30	31	2,777	1.12%
2018/04/09	2	41.40	10	41.89	42.70	-8	2,717	-0.29%
2018/04/03	15	38.49	9	37.21	38.85	6	2,627	0.23%
2018/04/02	3	36.45	10	36.49	35.90	-7	2,700	-0.26%
2018/03/31	2	35.25	1	35.50	35.25	1	2,812	0.04%
2018/03/30	2	34.43	0	0.00	34.50	2	2,816	0.07%
2018/03/28	0	0.00	1	32.75	32.75	-1	3,090	-0.03%
2018/03/27	11	33.14	10	33.27	33.10	1	3,203	0.03%
2018/03/26	10	32.50	10	32.35	32.35	0	3,198	0.00%
2018/03/23	0	0.00	1	33.65	33.65	-1	3,175	-0.03%
2018/03/22	2	35.98	1	34.70	34.70	1	3,176	0.03%
2018/03/21	2	34.60	2	35.00	35.00	0	3,117	0.00%
2018/03/20	1	34.15	1	33.60	34.45	0	3,094	0.00%
2018/03/13	0	0.00	1	33.60	33.70	-1	3,034	-0.03%
2018/03/12	1	34.60	0	0.00	33.55	1	3,028	0.03%
2018/03/09	0	0.00	1	33.50	33.70	-1	3,016	-0.03%
2018/03/08	1	33.35	2	34.20	33.50	-1	3,003	-0.03%
2018/03/07	7	34.46	13	34.57	33.60	-6	2,981	-0.20%
2018/03/06	14	35.93	5	36.59	35.15	9	2,939	0.31%
2018/03/05	2	36.50	5	36.32	36.20	-3	2,865	-0.10%
2018/03/02	9	35.32	0	0.00	35.30	9	2,780	0.32%
2018/03/01	1	32.00	1	33.20	34.40	0	2,630	0.00%
2018/02/23	1	31.90	1	32.15	32.50	0	2,674	0.00%
2018/02/22	1	30.20	0	0.00	30.90	1	2,638	0.04%
2018/02/12	1	29.60	0	0.00	29.75	1	2,617	0.04%
2018/02/09	0	0.00	3	29.90	30.65	-3	2,595	-0.12%
2018/02/06	1	29.75	0	0.00	29.75	1	2,519	0.04%
2018/02/02	1	34.60	1	34.20	34.05	0	2,499	0.00%
2018/01/29	1	32.90	0	0.00	33.10	1	2,429	0.04%
2018/01/25	2	34.00	4	34.25	33.70	-2	2,380	-0.08%
2018/01/24	1	35.35	0	0.00	35.40	1	2,357	0.04%
2018/01/19	2	36.35	2	36.05	36.50	0	2,212	0.00%
2018/01/18	3	36.23	0	0.00	35.70	3	2,197	0.14%
2018/01/17	3	35.55	0	0.00	35.70	3	2,176	0.14%
2018/01/12	1	37.10	6	36.22	36.30	-5	2,115	-0.24%
2018/01/11	6	36.88	1	36.90	36.60	5	2,092	0.24%
2018/01/09	1	35.90	0	0.00	36.25	1	1,982	0.05%
2018/01/08	1	36.10	0	0.00	35.30	1	1,944	0.05%
2018/01/05	0	0.00	51	37.50	38.10	-51	1,865	-2.73%
2018/01/04	4	39.93	2	39.35	39.05	2	1,799	0.11%
2018/01/03	76	39.41	45	39.41	39.00	31	1,686	1.84%