大毅 (2478)-元富-敦南券商分點個股進出

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
54.7
漲跌
▼0.2
漲幅
-0.36%
成交量
457張
產業
上市電子零組件類股
325人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/06/18	1	53.50	1	53.90	53.80	0	362	0.00%
2024/05/29	0	0.00	1	54.70	54.50	-1	283	-0.35%
2024/05/28	0	0.00	5	53.32	54.80	-5	274	-1.82%
2024/05/27	1	53.10	3	53.37	53.50	-2	252	-0.79%
2024/05/21	0	0.00	1	49.40	49.70	-1	213	-0.47%
2024/05/09	1	49.50	0	0.00	48.80	1	186	0.54%
2024/05/08	0	0.00	1	48.50	48.85	-1	183	-0.55%
2024/04/29	1	46.90	0	0.00	46.70	1	141	0.70%
2024/04/16	0	0.00	1	45.35	45.35	-1	143	-0.70%
2024/04/15	1	46.50	0	0.00	46.25	1	141	0.71%
2024/04/12	0	0.00	1	46.85	46.80	-1	141	-0.71%
2024/04/09	1	47.05	0	0.00	47.05	1	140	0.71%
2024/03/26	0	0.00	1	47.20	47.00	-1	129	-0.77%
2024/03/05	1	47.60	0	0.00	47.60	1	176	0.57%
2024/03/04	1	47.70	1	48.00	47.90	0	195	0.00%
2024/02/29	0	0.00	1	47.40	47.40	-1	194	-0.51%
2024/02/27	0	46.90	0	0.00	46.35	0	202	0.00%
2024/02/19	0	46.75	0	0.00	47.05	0	203	0.00%
2024/01/25	0	46.30	0	0.00	45.65	0	202	0.00%
2024/01/11	0	46.90	0	0.00	45.95	0	196	0.00%
2024/01/10	0	0.00	1	45.70	45.70	-1	196	-0.51%
2024/01/08	1	46.95	0	0.00	46.85	1	193	0.52%
2024/01/05	0	0.00	1	47.10	47.10	-1	192	-0.52%
2023/12/27	2	47.50	0	0.00	47.55	2	187	1.07%
2023/12/19	1	49.15	0	0.00	48.60	1	179	0.56%
2023/12/18	1	49.15	1	49.45	49.30	0	178	0.00%
2023/12/15	2	49.30	0	0.00	49.35	2	175	1.14%
2023/12/14	2	49.55	1	49.45	49.45	1	174	0.57%
2023/12/13	1	48.85	0	0.00	48.90	1	170	0.59%
2023/12/11	0	0.00	1	49.30	49.00	-1	171	-0.58%
2023/12/07	0	0.00	1	48.30	48.20	-1	172	-0.58%
2023/12/06	1	48.90	0	0.00	48.55	1	170	0.58%
2023/12/05	4	49.19	0	0.00	49.15	4	166	2.40%
2023/12/01	1	50.10	0	0.00	49.95	1	156	0.64%
2023/11/30	4	49.99	3	50.97	50.80	1	146	0.68%
2023/11/29	2	49.30	2	50.60	50.20	0	134	0.00%
2023/11/28	0	48.20	0	0.00	48.70	0	131	0.00%
2023/10/30	0	45.15	0	0.00	44.65	0	106	0.00%
2023/10/26	0	0.00	1	44.80	44.90	-1	109	-0.92%
2023/10/19	1	45.60	0	0.00	45.45	1	118	0.84%
2023/10/16	0	0.00	2	46.30	46.15	-2	125	-1.59%
2023/10/12	0	0.00	1	46.55	46.30	-1	134	-0.74%
2023/10/11	1	46.10	0	0.00	45.80	1	134	0.75%
2023/10/03	0	0.00	1	46.75	46.50	-1	139	-0.72%
2023/10/02	1	46.45	0	0.00	46.55	1	143	0.70%
2023/09/04	0	0.00	1.5	46.96	46.85	-1.5	212	-0.72%
2023/08/22	0	0.00	10	44.20	44.05	-10	199	-5.00%
2023/08/18	0	0.00	10	44.70	44.60	-10	200	-4.98%
2023/08/17	1	44.10	1	44.75	44.60	0	200	0.00%
2023/07/26	0	0.00	1	44.45	44.45	-1	224	-0.45%
2023/07/14	1	47.20	2	47.10	47.05	-1	215	-0.47%
2023/07/07	1	47.55	1	47.90	47.75	0	276	0.00%
2023/07/06	0	0.00	1	48.30	48.25	-1	278	-0.36%
2023/07/05	1	50.30	1	50.90	50.20	0	288	0.00%
2023/06/27	1	48.95	0	0.00	48.50	1	272	0.37%
2023/06/26	0	0.00	1	49.45	49.45	-1	272	-0.37%
2023/06/16	0	0.00	10	48.40	48.40	-10	267	-3.74%
2023/06/15	0	0.00	1	48.35	48.30	-1	264	-0.38%
2023/05/17	1	48.00	1	48.35	48.00	0	304	0.00%
2023/05/16	1	47.40	0	0.00	47.40	1	304	0.33%
2023/05/15	0	0.00	1	46.55	46.55	-1	303	-0.33%
2023/04/14	1	51.30	1	52.00	51.20	0	272	0.00%
2023/04/12	1	50.50	1	51.00	50.50	0	228	0.00%
2023/03/09	1	50.40	0	0.00	49.80	1	177	0.56%
2023/03/08	0	0.00	2	50.85	50.60	-2	174	-1.14%
2023/02/24	1	48.45	0	0.00	48.45	1	156	0.64%
2023/02/20	1	49.95	4	50.20	49.95	-3	149	-2.00%
2023/02/17	2	48.43	2	49.35	50.10	0	143	0.00%
2023/02/16	0	0.00	1	48.90	49.10	-1	128	-0.78%
2023/02/02	0	0.00	2	46.90	46.45	-2	118	-1.68%
2022/12/16	2	44.80	0	0.00	44.85	2	165	1.21%
2022/12/06	2	46.70	0	0.00	45.65	2	171	1.17%
2022/12/01	0	0.00	1	44.85	45.45	-1	173	-0.57%
2022/11/25	1	43.90	0	0.00	43.85	1	171	0.58%
2022/11/17	0	0.00	1	44.30	44.40	-1	176	-0.57%
2022/11/16	1	43.75	0	0.00	43.75	1	175	0.57%
2022/11/09	0	0.00	1	44.30	44.15	-1	183	-0.55%
2022/11/07	1	43.85	0	0.00	43.70	1	181	0.55%
2022/10/25	0	0.00	1	40.30	40.50	-1	164	-0.61%
2022/10/14	2	39.45	2	40.03	40.00	0	153	0.00%
2022/10/11	0	0.00	1	39.95	40.20	-1	164	-0.61%
2022/09/23	1	43.30	1	43.70	42.75	0	182	0.00%
2022/07/05	1	40.20	0	0.00	40.20	1	211	0.47%
2022/07/01	0	0.00	1	42.00	40.00	-1	209	-0.48%
2022/06/10	0	56.90	0	0.00	56.60	0	183	0.00%
2022/05/23	4	54.40	0	0.00	54.60	4	211	1.89%
2022/05/12	2	53.10	0	0.00	52.20	2	220	0.91%
2022/04/12	4	54.80	0	0.00	53.70	4	219	1.82%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/03/29	4	59.60	0	0.00	59.50	4	253	1.58%
2022/03/25	7	60.04	0	0.00	60.00	7	256	2.73%
2022/03/24	3	60.23	0	0.00	60.30	3	256	1.17%
2022/03/23	2	60.50	1	60.60	60.80	1	258	0.39%
2022/03/22	5	60.08	0	0.00	60.10	5	258	1.94%
2022/03/14	1	60.10	0	0.00	59.90	1	262	0.38%
2022/03/07	0	0.00	1	60.00	60.00	-1	273	-0.37%
2022/02/25	0	0.00	0	60.20	60.50	0	348	0.00%
2022/02/23	0	61.20	0	0.00	60.80	0	371	0.00%
2022/01/04	4	66.90	4	67.45	66.90	0	467	0.00%
2021/12/02	2	66.70	0	0.00	66.30	2	496	0.40%
2021/12/01	0	0.00	1	67.70	67.60	-1	492	-0.20%
2021/11/30	1	67.10	0	0.00	66.70	1	492	0.20%
2021/11/29	1	65.70	1	66.60	66.10	0	489	0.00%
2021/11/24	2	67.55	2	68.80	68.60	0	467	0.00%
2021/11/23	0	0.00	1	68.40	68.40	-1	425	-0.24%
2021/11/19	1	66.60	2	67.20	66.30	-1	409	-0.24%
2021/11/18	2	67.10	0	0.00	66.80	2	409	0.49%
2021/11/17	2	66.85	2	67.35	67.10	0	406	0.00%
2021/11/12	0	0.00	1	65.20	64.60	-1	420	-0.24%
2021/11/10	0	0.00	1	64.60	64.50	-1	428	-0.23%
2021/11/09	0	0.00	1	63.50	64.20	-1	431	-0.23%
2021/11/03	2	64.70	2	64.85	64.40	0	460	0.00%
2021/11/02	0	0.00	1	62.70	62.70	-1	454	-0.22%
2021/11/01	0	0.00	3	64.40	64.30	-3	455	-0.66%
2021/10/28	0	0.00	1	63.80	63.80	-1	456	-0.22%
2021/10/22	3	62.90	0	0.00	62.40	3	509	0.59%
2021/10/21	0	0.00	5	64.10	64.10	-5	541	-0.92%
2021/10/18	1	60.10	1	61.50	60.10	0	618	0.00%
2021/10/13	0	0.00	1	58.70	58.30	-1	660	-0.15%
2021/10/01	1	60.90	0	0.00	60.90	1	988	0.10%
2021/09/23	1	65.10	1	65.90	64.20	0	1,265	0.00%
2021/09/22	1	64.00	5	64.50	64.40	-4	1,372	-0.29%
2021/09/17	0	0.00	1	64.90	65.30	-1	1,379	-0.07%
2021/09/15	1	62.70	0	0.00	63.50	1	1,382	0.07%
2021/09/01	0	0.00	1	65.60	65.60	-1	1,573	-0.06%
2021/08/26	1	63.60	0	0.00	63.50	1	1,588	0.06%
2021/08/25	0	0.00	1	64.40	64.60	-1	1,598	-0.06%
2021/08/19	1	62.90	1	62.10	61.00	0	1,671	0.00%
2021/08/18	1	63.90	3	63.63	64.80	-2	1,666	-0.12%
2021/08/17	0	0.00	1	63.00	62.70	-1	1,697	-0.06%
2021/08/16	1	64.30	0	0.00	63.30	1	1,706	0.06%
2021/08/11	0	0.00	1	65.30	65.30	-1	1,726	-0.06%
2021/08/03	2	69.80	0	0.00	69.00	2	1,876	0.11%
2021/07/28	1	73.10	0	0.00	71.20	1	1,935	0.05%
2021/07/23	4	73.65	1	74.40	73.50	3	1,896	0.16%
2021/07/20	0	0.00	5	72.50	72.20	-5	1,862	-0.27%
2021/07/19	5	73.40	0	0.00	73.40	5	1,858	0.27%
2021/07/15	2	76.15	1	79.10	75.40	1	1,857	0.05%
2021/07/14	1	74.00	0	0.00	74.10	1	1,715	0.06%
2021/07/13	0	0.00	1	74.80	72.70	-1	1,696	-0.06%
2021/07/12	0	0.00	1	73.90	73.10	-1	1,666	-0.06%
2021/07/09	1	73.20	6	72.78	72.40	-5	1,627	-0.31%
2021/07/08	1	72.40	0	0.00	71.60	1	1,621	0.06%
2021/07/07	3	72.83	1	72.40	71.90	2	1,627	0.12%
2021/07/06	2	72.60	1	72.60	72.10	1	1,603	0.06%
2021/07/05	0	0.00	3	71.10	71.00	-3	1,586	-0.19%
2021/07/02	0	0.00	2	71.20	70.40	-2	1,610	-0.12%
2021/07/01	8	72.30	1	71.00	70.80	7	1,604	0.44%
2021/06/30	5	73.00	4	73.68	74.90	1	1,543	0.06%
2021/06/29	2	72.90	15	72.51	70.50	-13	1,454	-0.89%
2021/06/28	10	69.10	0	0.00	69.10	10	1,357	0.74%
2021/06/21	0	0.00	5	68.00	68.00	-5	1,354	-0.37%
2021/06/18	5	70.38	0	0.00	69.50	5	1,350	0.37%
2021/06/17	4	71.05	1	71.50	71.10	3	1,331	0.23%
2021/06/16	1	70.90	1	70.00	70.30	0	1,277	0.00%
2021/06/15	4	68.38	7	70.21	71.00	-3	1,296	-0.23%
2021/06/09	0	0.00	2	68.40	68.40	-2	1,289	-0.16%
2021/06/07	1	68.90	0	0.00	67.20	1	1,351	0.07%
2021/06/04	1	68.60	1	68.60	68.60	0	1,361	0.00%
2021/06/03	1	69.30	1	69.40	69.40	0	1,382	0.00%
2021/06/02	1	70.50	0	0.00	69.00	1	1,405	0.07%
2021/05/31	1	71.60	0	0.00	70.40	1	1,409	0.07%
2021/05/27	0	0.00	1	67.80	67.80	-1	1,396	-0.07%
2021/05/26	1	67.70	0	0.00	67.70	1	1,413	0.07%
2021/05/25	0	0.00	7	68.11	67.90	-7	1,428	-0.49%
2021/05/21	1	65.70	0	0.00	64.20	1	1,521	0.07%
2021/05/20	1	65.00	0	0.00	63.50	1	1,612	0.06%
2021/05/12	7	66.03	8	63.73	63.80	-1	1,655	-0.06%
2021/05/11	0	0.00	1	68.80	69.30	-1	1,621	-0.06%
2021/05/10	3	72.50	3	72.90	72.60	0	1,621	0.00%
2021/05/07	0	0.00	6	72.20	74.60	-6	1,630	-0.37%
2021/05/06	0	0.00	4	67.98	67.90	-4	1,609	-0.25%
2021/05/05	13	69.28	0	0.00	69.00	13	1,625	0.80%
2021/05/04	0	0.00	1	70.70	70.60	-1	1,644	-0.06%
2021/04/29	2	77.95	0	0.00	77.00	2	1,725	0.12%
2021/04/27	4	76.88	1	76.60	77.00	3	1,831	0.16%
2021/04/20	1	79.60	1	79.00	78.90	0	2,313	0.00%
2021/04/19	1	78.30	1	78.20	78.00	0	2,368	0.00%
2021/04/14	10	77.75	0	0.00	77.20	10	2,704	0.37%
2021/04/13	8	80.06	0	0.00	78.90	8	2,862	0.28%
2021/04/12	9	80.43	5	80.20	80.50	4	3,222	0.12%
2021/04/09	1	82.10	0	0.00	81.50	1	3,307	0.03%
2021/04/08	0	0.00	3	81.83	81.80	-3	3,406	-0.09%
2021/04/07	5	80.74	0	0.00	81.10	5	3,789	0.13%
2021/04/06	0	0.00	1	80.90	80.70	-1	4,202	-0.02%
2021/03/23	1	81.60	0	0.00	80.10	1	4,845	0.02%
2021/03/18	1	82.10	0	0.00	80.80	1	4,986	0.02%
2021/03/16	1	84.20	1	82.90	83.00	0	5,157	0.00%
2021/03/11	0	0.00	1	83.20	82.50	-1	5,391	-0.02%
2021/03/08	1	82.80	0	0.00	80.50	1	5,431	0.02%
2021/02/25	0	0.00	5	86.68	86.10	-5	6,100	-0.08%
2021/02/24	1	87.10	0	0.00	85.90	1	6,128	0.02%
2021/02/23	0	87.50	2	87.95	87.80	-2	6,256	-0.03%
2021/02/22	7	87.76	3	87.57	86.40	4	6,191	0.06%
2021/02/19	0	84.00	0	0.00	85.60	0	6,114	0.00%
2021/02/18	0	83.30	0	0.00	84.40	0	6,101	0.00%
2021/02/17	3	82.00	5	83.42	83.80	-2	6,089	-0.03%
2021/02/02	1	78.30	1	78.60	78.80	0	6,258	0.00%
2021/01/26	1	84.70	0	0.00	81.70	1	6,578	0.02%
2021/01/25	1	84.20	1	85.50	84.00	0	6,552	0.00%
2021/01/22	0	0.00	5	81.50	81.60	-5	6,488	-0.08%
2021/01/21	0	0.00	1	81.50	81.50	-1	6,478	-0.02%
2021/01/19	3	86.73	1	86.80	86.10	2	6,371	0.03%
2021/01/15	7	88.50	1	87.30	87.10	6	6,311	0.10%
2021/01/14	1	88.70	1	89.40	90.00	0	6,167	0.00%
2021/01/13	1	86.80	0	0.00	87.00	1	6,012	0.02%
2021/01/12	1	86.50	6	84.90	85.00	-5	5,923	-0.08%
2021/01/11	1	88.70	0	0.00	87.00	1	5,910	0.02%
2021/01/08	14	88.11	12	88.08	88.20	2	5,906	0.03%
2021/01/06	6	87.02	2	88.95	85.20	4	5,673	0.07%
2021/01/05	17	89.19	18	89.32	89.40	-1	5,501	-0.02%
2021/01/04	1	84.30	0	0.00	84.00	1	5,132	0.02%
2020/12/31	4	87.68	2	86.65	86.00	2	5,046	0.04%
2020/12/30	34	88.32	28	88.21	88.10	6	4,932	0.12%
2020/12/29	8	88.34	27	89.36	90.20	-19	4,520	-0.42%
2020/12/28	1	81.40	1	80.70	82.00	0	4,111	0.00%
2020/12/25	2	80.75	6	80.73	81.00	-4	4,073	-0.10%
2020/12/24	22	81.78	77	80.15	80.90	-55	4,008	-1.37%
2020/12/18	2	76.30	0	0.00	76.20	2	3,650	0.05%
2020/12/16	0	0.00	13	77.60	77.70	-13	3,603	-0.36%
2020/12/15	1	78.00	6	77.43	76.00	-5	3,575	-0.14%
2020/12/14	4	78.35	0	0.00	78.00	4	3,537	0.11%
2020/12/11	3	75.70	0	0.00	76.40	3	3,480	0.09%
2020/12/10	2	78.45	4	78.45	77.70	-2	3,431	-0.06%
2020/12/09	5	79.02	48	78.96	79.30	-43	3,345	-1.29%
2020/12/08	1	76.40	0	0.00	76.20	1	3,147	0.03%
2020/12/07	0	0.00	1	75.50	75.50	-1	3,138	-0.03%
2020/12/04	0	0.00	1	76.20	76.40	-1	3,107	-0.03%
2020/12/03	2	76.70	3	77.80	76.30	-1	3,111	-0.03%
2020/12/02	0	0.00	1	76.10	76.10	-1	3,062	-0.03%
2020/12/01	1	77.90	0	0.00	77.60	1	3,039	0.03%
2020/11/30	1	77.40	1	77.10	76.50	0	2,949	0.00%
2020/11/26	0	0.00	1	77.60	77.10	-1	2,860	-0.03%
2020/11/25	52	77.38	45	76.55	77.50	7	2,816	0.25%
2020/11/24	7	74.16	16	75.21	76.50	-9	2,548	-0.35%
2020/11/23	2	72.45	1	73.80	73.50	1	2,380	0.04%
2020/11/20	5	72.82	7	73.57	72.80	-2	2,343	-0.09%
2020/11/19	2	71.10	1	71.40	71.20	1	2,203	0.05%
2020/11/17	1	70.50	0	0.00	69.30	1	2,200	0.05%
2020/11/16	0	0.00	2	69.80	69.90	-2	2,271	-0.09%
2020/11/12	2	70.60	0	0.00	70.60	2	2,294	0.09%
2020/11/11	1	72.50	4	72.40	72.50	-3	2,244	-0.13%
2020/11/10	4	71.10	1	72.00	71.00	3	2,192	0.14%
2020/11/09	0	0.00	1	71.10	70.60	-1	2,161	-0.05%
2020/11/06	1	71.10	0	0.00	70.50	1	2,155	0.05%
2020/11/05	0	0.00	1	70.80	71.00	-1	2,161	-0.05%
2020/11/04	1	71.40	1	71.20	71.00	0	2,163	0.00%
2020/11/03	5	71.78	1	70.10	71.60	4	2,127	0.19%
2020/10/20	1	71.00	1	70.50	70.40	0	2,412	0.00%
2020/10/19	6	70.13	6	70.10	70.10	0	2,451	0.00%
2020/10/16	7	70.17	7	70.04	68.50	0	2,551	0.00%
2020/10/12	0	0.00	1	67.70	67.50	-1	2,640	-0.04%
2020/10/08	1	69.40	0	0.00	68.60	1	2,687	0.04%
2020/10/07	0	0.00	1	68.40	68.20	-1	2,751	-0.04%
2020/10/06	1	68.50	0	0.00	68.20	1	2,833	0.04%
2020/10/05	0	0.00	1	66.70	67.90	-1	3,057	-0.03%
2020/09/30	1	66.60	0	0.00	67.00	1	3,089	0.03%
2020/09/29	1	66.40	1	67.00	66.30	0	3,128	0.00%
2020/09/25	2	66.00	0	0.00	63.20	2	3,296	0.06%
2020/09/21	0	0.00	1	70.40	69.30	-1	3,507	-0.03%
2020/09/18	1	71.20	0	0.00	70.50	1	3,540	0.03%
2020/09/15	1	71.40	1	70.90	70.50	0	3,696	0.00%
2020/09/14	1	70.20	0	0.00	72.00	1	3,782	0.03%
2020/09/11	0	0.00	1	68.60	68.40	-1	3,782	-0.03%
2020/09/10	1	69.20	0	0.00	67.90	1	3,822	0.03%
2020/09/08	1	69.20	1	69.60	69.00	0	3,944	0.00%
2020/09/02	0	0.00	10	69.50	69.50	-10	4,307	-0.23%
2020/09/01	1	70.00	11	70.00	70.00	-10	4,426	-0.23%
2020/08/27	12	71.05	2	69.90	70.20	10	5,114	0.20%
2020/08/24	2	66.50	0	0.00	66.90	2	6,090	0.03%
2020/08/19	5	73.12	6	72.58	72.00	-1	6,223	-0.02%
2020/08/18	0	0.00	15	75.49	75.20	-15	6,286	-0.24%
2020/08/17	1	76.20	4	76.20	75.60	-3	6,388	-0.05%
2020/08/14	2	75.40	5	74.24	75.00	-3	6,440	-0.05%
2020/08/13	0	0.00	1	74.40	74.40	-1	6,579	-0.02%
2020/08/12	1	73.60	0	0.00	74.20	1	6,652	0.02%
2020/08/11	1	74.60	1	74.00	73.30	0	6,804	0.00%
2020/08/07	10	76.90	15	76.20	75.80	-5	7,711	-0.06%
2020/08/06	1	77.20	1	75.50	75.90	0	7,778	0.00%
2020/08/05	2	76.75	0	0.00	76.70	2	7,871	0.03%
2020/08/04	1	73.80	1	73.80	73.60	0	7,894	0.00%
2020/07/29	2	71.30	0	0.00	71.20	2	8,500	0.02%
2020/07/28	5	76.20	0	0.00	72.60	5	8,570	0.06%
2020/07/24	0	0.00	2	79.25	77.50	-2	9,298	-0.02%
2020/07/23	1	80.00	0	0.00	79.10	1	9,437	0.01%
2020/07/22	2	79.95	6	80.42	81.00	-4	9,601	-0.04%
2020/07/21	1	77.50	0	0.00	78.00	1	9,597	0.01%
2020/07/20	2	76.70	2	74.45	77.00	0	9,780	0.00%
2020/07/17	0	0.00	4	74.30	74.50	-4	9,995	-0.04%
2020/07/15	0	0.00	11	78.05	76.30	-11	10,365	-0.11%
2020/07/14	22	79.65	10	77.90	77.90	12	10,695	0.11%
2020/07/13	5	77.30	15	78.43	78.30	-10	10,999	-0.09%
2020/07/10	65	82.11	55	79.59	78.90	10	11,486	0.09%
2020/07/09	0	0.00	10	79.50	79.50	-10	11,559	-0.09%
2020/07/08	31	80.26	72	79.77	79.30	-41	11,739	-0.35%
2020/07/07	40	80.80	33	79.08	79.10	7	12,027	0.06%
2020/07/06	42	79.57	52	79.13	79.70	-10	12,168	-0.08%
2020/07/03	59	77.38	56	76.60	76.50	3	12,268	0.02%
2020/07/02	11	76.70	21	76.27	76.30	-10	12,340	-0.08%
2020/07/01	16	76.74	6	77.13	76.30	10	12,348	0.08%
2020/06/30	10	76.80	4	75.40	76.20	6	12,353	0.05%
2020/06/29	7	77.30	2	77.90	77.90	5	12,294	0.04%
2020/06/24	15	80.33	20	79.00	79.00	-5	12,309	-0.04%
2020/06/23	23	80.53	21	79.90	79.90	2	12,360	0.02%
2020/06/22	0	0.00	10	78.60	78.60	-10	12,349	-0.08%
2020/06/19	26	80.52	11	79.20	79.00	15	12,419	0.12%
2020/06/18	2	79.90	1	79.10	79.50	1	12,402	0.01%
2020/06/17	10	80.10	12	79.14	79.00	-2	12,432	-0.02%
2020/06/16	3	79.77	0	0.00	79.50	3	12,560	0.02%
2020/06/15	6	79.47	6	78.25	77.80	0	12,619	0.00%
2020/06/12	14	78.14	15	77.97	79.30	-1	12,718	-0.01%
2020/06/11	11	80.69	1	78.40	78.20	10	12,825	0.08%
2020/06/09	2	83.00	1	82.20	81.30	1	13,022	0.01%
2020/06/08	7	82.34	1	81.90	81.10	6	13,070	0.05%
2020/06/05	20	83.10	2	83.25	83.20	18	13,096	0.14%
2020/06/04	30	84.55	34	84.67	84.30	-4	13,147	-0.03%
2020/06/03	9	82.77	5	82.42	82.20	4	12,919	0.03%
2020/06/02	56	81.85	16	81.98	81.00	40	12,796	0.31%
2020/06/01	23	83.85	43	83.84	85.80	-20	12,510	-0.16%
2020/05/28	1	78.50	0	0.00	77.40	1	12,165	0.01%
2020/05/27	6	77.33	6	77.45	77.40	0	12,369	0.00%
2020/05/26	6	77.93	7	77.77	76.00	-1	12,467	-0.01%
2020/05/25	16	75.83	5	75.80	77.20	11	12,610	0.09%
2020/05/22	5	76.70	0	0.00	75.90	5	12,895	0.04%
2020/05/21	2	78.55	0	0.00	78.30	2	12,940	0.02%
2020/05/20	2	78.80	4	79.43	78.10	-2	13,072	-0.02%
2020/05/19	5	78.50	2	79.50	77.90	3	13,057	0.02%
2020/05/18	6	80.10	1	79.40	77.60	5	13,131	0.04%
2020/05/15	8	81.49	46	81.55	81.40	-38	13,298	-0.29%
2020/05/14	27	80.07	15	80.09	79.30	12	13,215	0.09%
2020/05/13	14	75.24	19	75.83	76.70	-5	13,008	-0.04%
2020/05/12	7	78.23	5	77.60	77.30	2	13,038	0.02%
2020/05/11	33	77.41	15	79.08	76.50	18	13,107	0.14%
2020/05/08	11	78.37	6	78.82	78.90	5	13,401	0.04%
2020/05/07	7	79.79	32	79.52	80.00	-25	13,601	-0.18%
2020/05/06	6	80.22	3	80.20	79.50	3	13,764	0.02%
2020/05/05	72	82.76	68	80.68	80.10	4	14,011	0.03%
2020/05/04	9	78.23	0	0.00	79.10	9	14,227	0.06%
2020/04/30	70	81.55	39	82.04	80.50	31	14,456	0.21%
2020/04/29	10	77.90	28	77.92	79.00	-18	13,885	-0.13%
2020/04/28	4	77.03	4	77.90	77.70	0	13,932	0.00%
2020/04/27	1	78.10	14	78.22	78.20	-13	13,895	-0.09%
2020/04/24	4	77.95	24	77.59	77.40	-20	13,810	-0.14%
2020/04/23	100	78.73	50	77.34	77.30	50	13,978	0.36%
2020/04/22	22	77.71	15	77.69	78.90	7	14,162	0.05%
2020/04/21	73	77.58	1	78.30	76.00	72	14,053	0.51%
2020/04/20	14	78.34	4	78.75	78.40	10	14,224	0.07%
2020/04/17	9	76.49	13	76.60	77.30	-4	14,094	-0.03%
2020/04/16	8	77.84	15	77.39	78.50	-7	13,972	-0.05%
2020/04/15	43	75.73	55	75.73	75.70	-12	13,892	-0.09%
2020/04/14	4	71.80	13	71.52	73.50	-9	13,670	-0.07%
2020/04/13	26	69.38	8	69.23	69.00	18	13,684	0.13%
2020/04/10	3	70.87	5	70.94	71.10	-2	14,070	-0.01%
2020/04/09	6	67.25	15	66.90	66.30	-9	14,084	-0.06%
2020/04/08	7	61.97	3	65.00	65.60	4	13,887	0.03%
2020/04/07	5	58.40	6	58.63	59.70	-1	13,792	-0.01%
2020/04/01	0	0.00	1	52.90	52.50	-1	13,987	-0.01%
2020/03/31	1	52.90	1	54.30	51.60	0	14,059	0.00%
2020/03/27	2	54.40	0	0.00	52.60	2	14,310	0.01%
2020/03/25	11	54.25	1	53.60	53.60	10	14,437	0.07%
2020/03/23	5	46.57	5	47.22	47.00	0	14,269	0.00%
2020/03/20	1	50.10	1	50.80	50.20	0	14,213	0.00%
2020/03/19	1	46.40	0	0.00	46.35	1	14,042	0.01%
2020/03/18	1	54.50	0	0.00	51.50	1	13,945	0.01%
2020/03/17	4	52.60	3	52.97	54.20	1	13,825	0.01%
2020/03/16	13	56.68	11	55.26	53.50	2	13,703	0.01%
2020/03/13	30	57.92	28	58.12	58.40	2	13,525	0.01%
2020/03/12	1	64.50	6	63.77	63.00	-5	13,417	-0.04%
2020/03/11	1	71.80	0	0.00	68.80	1	13,442	0.01%
2020/03/10	1	72.00	2	67.30	71.30	-1	13,725	-0.01%
2020/03/09	1	72.50	0	0.00	68.50	1	13,792	0.01%
2020/03/06	0	0.00	1	74.50	74.30	-1	13,699	-0.01%
2020/03/05	15	75.27	30	75.95	75.80	-15	13,640	-0.11%
2020/03/04	16	75.10	1	74.40	75.00	15	13,544	0.11%
2020/03/03	42.3	77.69	61	77.26	76.50	-18.7	13,423	-0.14%
2020/03/02	28	74.73	22	75.40	76.60	6	13,252	0.05%
2020/02/27	19	73.55	13	74.25	72.40	6	12,995	0.05%
2020/02/26	8.4	76.53	19	77.36	76.80	-10.6	12,770	-0.08%
2020/02/25	126	81.18	125	79.78	79.50	1	12,541	0.01%	大買/大賣/
2020/02/24	1	79.60	2	79.10	80.70	-1	12,141	-0.01%
2020/02/21	55	79.97	54	78.62	78.40	1	11,982	0.01%
2020/02/20	7	78.13	21	78.87	78.00	-14	11,771	-0.12%
2020/02/19	6	77.72	8	77.74	78.90	-2	11,627	-0.02%
2020/02/18	31	79.68	15	79.34	77.70	16	11,434	0.14%
2020/02/17	9.3	78.07	3	78.60	77.60	6.3	11,102	0.06%
2020/02/14	13	76.28	36.5	76.38	77.90	-23.5	10,866	-0.22%
2020/02/13	28	74.65	22	74.48	73.80	6	10,476	0.06%
2020/02/12	15	75.07	8	74.78	75.40	7	10,345	0.07%
2020/02/11	19	77.24	8	76.51	75.40	11	10,135	0.11%
2020/02/10	0.3	75.30	1	73.10	75.50	-0.8	9,728	-0.01%
2020/02/07	2	75.65	5	75.26	74.30	-3	9,426	-0.03%
2020/02/06	9	75.61	8	75.68	76.20	1	9,181	0.01%
2020/02/05	12	73.75	14	74.61	72.40	-2	8,795	-0.02%
2020/02/04	4	69.33	6.8	70.28	71.20	-2.8	8,214	-0.03%
2020/02/03	7	63.39	5	63.42	64.80	2	7,846	0.03%
2020/01/31	10	63.66	6	64.17	63.30	4	7,660	0.05%
2020/01/30	11	62.73	16	63.46	61.70	-5	7,472	-0.07%
2020/01/20	7	69.04	6	68.90	68.50	1	7,303	0.01%
2020/01/17	24.3	68.84	54	68.51	68.40	-29.8	7,163	-0.42%
2020/01/16	49	67.11	32	66.86	67.40	17	6,857	0.25%
2020/01/15	13	64.03	3	63.73	63.50	10	6,441	0.16%
2020/01/14	31	63.55	19	64.63	64.90	12	6,289	0.19%
2020/01/13	3	60.70	3.3	60.68	60.50	-0.3	5,946	0.00%
2020/01/10	5	62.78	4	60.88	61.00	1	5,829	0.02%
2020/01/09	13	61.80	10	61.27	62.90	3	5,595	0.05%
2020/01/08	9	59.43	8	59.49	59.90	1	5,344	0.02%
2020/01/07	1	58.80	5	60.74	57.80	-4	5,034	-0.08%
2020/01/06	13	61.92	21	61.53	64.00	-8	4,747	-0.17%
2020/01/03	18	58.10	13	58.53	58.80	5	4,167	0.12%
2020/01/02	1	53.40	3	52.97	53.50	-2	3,924	-0.05%
2019/12/31	0	0.00	2	53.10	53.00	-2	3,923	-0.05%
2019/12/30	31	52.47	30	52.96	54.00	1	3,815	0.03%
2019/12/27	2	50.25	1	50.00	50.30	1	3,539	0.03%
2019/12/26	4	51.33	7	51.09	49.35	-3	3,494	-0.09%
2019/12/25	8	49.89	1	50.10	50.40	7	3,392	0.21%
2019/12/24	11	50.00	26	50.06	49.70	-15	3,290	-0.46%
2019/12/23	4	47.73	2	48.00	48.10	2	3,090	0.06%
2019/12/20	1	49.10	7	48.69	48.55	-6	3,215	-0.19%
2019/12/19	5	46.14	5	46.56	46.00	0	2,992	0.00%
2019/12/18	10	46.34	1	46.50	45.85	9	3,002	0.30%
2019/12/17	1	46.00	0	0.00	46.15	1	2,999	0.03%
2019/12/16	2	46.68	4	46.68	46.75	-2	3,010	-0.07%
2019/12/13	9	46.69	3	46.60	45.80	6	3,048	0.20%
2019/12/12	7	47.66	1	47.15	47.15	6	3,075	0.20%
2019/12/11	8	48.49	10	48.44	48.40	-2	3,198	-0.06%
2019/12/10	5	48.00	1	48.30	48.00	4	3,201	0.12%
2019/12/09	25	48.55	18	48.71	48.90	7	3,301	0.21%
2019/12/06	5	48.68	2	49.20	48.75	3	3,717	0.08%
2019/12/05	5	49.73	3	49.97	47.80	2	3,849	0.05%
2019/12/04	4	48.16	85	49.03	49.60	-81	3,425	-2.36%
2019/12/03	0	0.00	21	45.04	45.10	-21	3,155	-0.67%
2019/12/02	1	40.80	0	0.00	41.00	1	3,108	0.03%
2019/11/29	0	0.00	1	43.00	42.00	-1	3,116	-0.03%
2019/11/28	1	42.70	5	43.10	42.40	-4	3,121	-0.13%
2019/11/27	5	41.65	5	42.25	42.40	0	3,112	0.00%
2019/11/26	0	0.00	1	41.90	41.55	-1	3,128	-0.03%
2019/11/25	1	41.15	0	0.00	41.05	1	3,126	0.03%
2019/11/20	0	0.00	12	41.61	41.45	-12	3,187	-0.38%
2019/11/19	3	41.27	0	0.00	41.15	3	3,207	0.09%
2019/11/18	0	0.00	9	41.40	41.45	-9	3,216	-0.28%
2019/11/12	0	0.00	1	39.15	39.50	-1	3,352	-0.03%
2019/11/11	3	38.97	2	37.80	37.80	1	3,420	0.03%
2019/11/08	0	0.00	1	40.65	40.40	-1	3,446	-0.03%
2019/11/06	10	40.96	6	41.13	40.85	4	3,498	0.11%
2019/11/05	1	41.50	12	41.40	41.40	-11	3,576	-0.31%
2019/11/04	0	0.00	5	39.98	40.10	-5	3,570	-0.14%
2019/11/01	0	0.00	1	40.05	39.70	-1	3,576	-0.03%
2019/10/30	2.5	41.77	0.3	41.75	41.75	2.3	3,593	0.06%
2019/10/28	2.3	42.83	2	42.75	42.70	0.3	3,632	0.01%
2019/10/25	0.3	43.10	0	0.00	43.10	0.3	3,654	0.01%
2019/10/24	0.3	43.70	5	43.90	43.70	-4.8	3,675	-0.13%
2019/10/23	5	43.55	0	0.00	43.20	5	3,684	0.14%
2019/10/22	18	44.01	3	43.83	44.00	15	3,686	0.41%
2019/10/21	5	44.47	1	45.00	44.15	4	3,682	0.11%
2019/10/18	0	0.00	5	44.60	44.60	-5	3,663	-0.14%
2019/10/17	16	42.12	16	42.86	43.10	0	3,630	0.00%
2019/10/16	40	44.49	10	42.75	42.75	30	3,601	0.83%
2019/10/15	20	45.57	1	46.25	45.05	19	3,560	0.53%
2019/10/14	80	46.77	21.8	46.68	45.00	58.3	3,521	1.65%
2019/10/09	6	46.99	0	0.00	46.70	6	3,502	0.17%
2019/10/08	5	48.76	31	50.66	46.90	-26	3,512	-0.74%
2019/10/07	18	47.60	102.5	48.56	48.80	-84.5	3,397	-2.49%	大賣/
2019/09/25	0	0.00	1	35.55	35.80	-1	3,339	-0.03%
2019/09/24	42	36.87	0	0.00	36.20	42	3,331	1.26%
2019/09/23	64	37.38	20	37.15	37.15	44	3,304	1.33%
2019/09/20	28	37.64	28	37.94	37.80	0	3,291	0.00%
2019/09/19	7	37.78	0	0.00	37.85	7	3,275	0.21%
2019/09/18	40	38.61	0	0.00	38.25	40	3,253	1.23%
2019/09/17	31	39.29	40	39.94	38.90	-9	3,216	-0.28%
2019/09/16	20	38.02	30	38.31	38.10	-10	3,047	-0.33%
2019/09/12	0	0.00	1	37.75	37.70	-1	3,072	-0.03%
2019/09/11	35	37.49	5	37.85	37.50	30	3,055	0.98%
2019/09/10	6	37.49	4	37.83	37.35	2	3,051	0.07%
2019/09/09	19	37.83	31	37.96	37.75	-12	3,030	-0.40%
2019/09/06	8	37.54	8	38.43	37.45	0	2,982	0.00%
2019/09/05	12	38.87	7	38.86	38.15	5	2,919	0.17%
2019/09/04	10	37.31	9	37.31	37.85	1	2,752	0.04%
2019/09/03	15	37.30	15	37.56	37.45	0	2,680	0.00%
2019/09/02	32	37.64	19	37.92	38.55	13	2,557	0.51%
2019/08/30	46	35.80	41	35.79	36.15	5	2,079	0.24%
2019/08/28	5	33.30	0	0.00	33.10	5	1,739	0.29%
2019/08/14	0	0.00	2	33.85	32.70	-2	1,595	-0.13%
2019/08/12	4	33.30	0	0.00	33.15	4	1,571	0.25%
2019/08/08	1	32.80	1	32.55	33.05	0	1,547	0.00%
2019/08/02	0	0.00	2	37.70	37.00	-2	1,408	-0.14%
2019/07/30	1	41.40	1	41.15	40.85	0	1,333	0.00%
2019/07/08	2	45.90	2	46.00	45.90	0	1,455	0.00%
2019/06/26	0	0.00	2	47.00	47.00	-2	1,886	-0.11%
2019/06/21	2	48.28	3	48.55	48.50	-1	1,964	-0.05%
2019/06/20	4	48.18	3	48.23	48.20	1	2,020	0.05%
2019/06/19	0	0.00	1	46.15	46.50	-1	2,221	-0.05%
2019/06/18	1	46.70	0	0.00	45.25	1	2,231	0.04%
2019/06/17	0	0.00	2	46.00	46.05	-2	2,245	-0.09%
2019/06/11	2	44.30	0	0.00	45.50	2	2,387	0.08%
2019/05/27	1	43.70	0	0.00	43.30	1	2,669	0.04%
2019/05/21	1	46.40	0	0.00	46.30	1	2,848	0.04%
2019/05/15	3	47.50	0	0.00	47.60	3	3,190	0.09%
2019/05/14	2	44.00	2	46.00	46.70	0	3,393	0.00%
2019/05/13	0	0.00	2	45.00	44.75	-2	3,457	-0.06%
2019/04/29	1	53.60	0	0.00	51.10	1	3,520	0.03%
2019/04/26	0	0.00	1	54.50	53.70	-1	3,502	-0.03%
2019/04/24	1	55.70	1	56.40	55.70	0	3,526	0.00%
2019/04/23	0	0.00	1	57.60	56.90	-1	3,542	-0.03%
2019/04/22	1	58.00	0	0.00	57.10	1	3,511	0.03%
2019/04/18	0	0.00	1	59.10	56.80	-1	3,591	-0.03%
2019/04/17	2	59.25	12	59.38	58.40	-10	3,683	-0.27%
2019/04/11	3	58.93	1	59.50	57.70	2	3,678	0.05%
2019/04/09	7	58.53	13	58.63	58.10	-6	3,600	-0.17%
2019/04/03	2	57.30	1	57.20	57.00	1	3,540	0.03%
2019/04/01	0	0.00	2	57.60	56.60	-2	3,536	-0.06%
2019/03/29	13	59.91	18	58.87	57.70	-5	3,503	-0.14%
2019/03/28	1	57.00	0	0.00	56.80	1	3,412	0.03%
2019/03/27	0	0.00	3	56.47	57.00	-3	3,443	-0.09%
2019/03/26	0	0.00	4	56.78	56.40	-4	3,465	-0.12%
2019/03/25	7	56.70	0	0.00	55.80	7	3,464	0.20%
2019/03/22	24	58.42	13	59.09	58.10	11	3,431	0.32%
2019/03/20	0	0.00	4	54.83	54.80	-4	3,327	-0.12%
2019/03/19	5	54.68	3	54.60	54.80	2	3,399	0.06%
2019/03/18	1	53.60	0	0.00	53.30	1	3,393	0.03%
2019/03/15	0	53.30	7	53.17	53.30	-7	3,460	-0.20%
2019/03/14	2	52.15	0	0.00	51.90	2	3,497	0.06%
2019/03/13	1	52.10	1	52.30	52.30	0	3,681	0.00%
2019/03/12	7	52.67	2	52.75	51.70	5	3,773	0.13%
2019/03/11	1	52.10	2	52.35	52.50	-1	4,041	-0.02%
2019/03/07	1	52.10	0	0.00	51.40	1	4,166	0.02%
2019/03/06	3	53.13	2	53.35	52.40	1	4,376	0.02%
2019/03/05	3	52.03	0	0.00	52.10	3	4,541	0.07%
2019/03/04	0	0.00	1	52.80	52.80	-1	4,580	-0.02%
2019/02/26	1	56.00	0	0.00	55.30	1	4,562	0.02%
2019/02/25	2	55.50	2	56.20	55.50	0	4,655	0.00%
2019/02/22	2	56.70	1	57.50	55.60	1	4,717	0.02%
2019/02/21	7	55.29	6	55.20	56.40	1	4,747	0.02%
2019/02/20	0	0.00	4	58.05	56.50	-4	4,785	-0.08%
2019/02/19	4	56.40	1	56.90	56.80	3	4,923	0.06%
2019/02/18	5	58.48	12	57.67	57.20	-7	4,912	-0.14%
2019/02/15	3	57.00	0	0.00	55.80	3	4,835	0.06%
2019/02/14	5	59.40	1	59.50	58.10	4	4,841	0.08%
2019/02/13	10	56.92	11	57.27	59.80	-1	4,812	-0.02%
2019/02/12	6	53.85	6	54.05	54.40	0	4,667	0.00%
2019/01/29	0	0.00	1	52.50	51.70	-1	4,972	-0.02%
2019/01/28	5	52.78	9	52.66	52.50	-4	5,122	-0.08%
2019/01/25	6	52.47	1	52.30	52.00	5	5,402	0.09%
2019/01/22	0	0.00	1	51.70	51.00	-1	5,724	-0.02%
2019/01/21	32	52.44	3	52.70	51.60	29	5,781	0.50%
2019/01/17	6	51.15	5	52.40	50.90	1	5,940	0.02%
2019/01/16	0	0.00	1	51.10	51.50	-1	5,994	-0.02%
2019/01/15	4	51.20	3	50.73	50.90	1	6,061	0.02%
2019/01/11	6	50.88	6	50.95	50.70	0	6,151	0.00%
2019/01/10	3	51.80	0	0.00	50.80	3	6,178	0.05%
2019/01/09	1	51.80	3	52.50	51.80	-2	6,290	-0.03%
2019/01/07	1	49.60	0	0.00	49.20	1	6,421	0.02%
2019/01/04	0	0.00	1	48.25	48.25	-1	6,580	-0.02%
2019/01/02	1	50.20	0	0.00	49.75	1	6,689	0.01%
2018/12/27	0	0.00	3	51.40	50.70	-3	7,028	-0.04%
2018/12/26	2	52.30	4	50.44	49.45	-2	7,125	-0.03%
2018/12/24	3	52.73	2	53.10	52.80	1	7,257	0.01%
2018/12/22	2	52.50	1	52.40	52.30	1	7,298	0.01%
2018/12/21	1	50.20	1	53.80	53.30	0	7,426	0.00%
2018/12/20	3	52.30	1	53.00	51.30	2	7,469	0.03%
2018/12/19	1	53.00	1	53.40	53.60	0	7,560	0.00%
2018/12/18	2	52.55	1	53.00	52.60	1	7,636	0.01%
2018/12/17	3	55.07	2	54.30	54.30	1	7,786	0.01%
2018/12/14	5	54.46	3	54.67	54.80	2	7,959	0.03%
2018/12/13	6	56.22	6	56.25	55.80	0	8,155	0.00%
2018/12/12	3	57.67	3	57.33	57.90	0	8,185	0.00%
2018/12/11	3	54.33	2	54.35	54.30	1	8,208	0.01%
2018/12/10	6	53.45	5	53.00	53.60	1	8,326	0.01%
2018/12/07	1	56.40	2	57.75	57.90	-1	8,443	-0.01%
2018/12/06	6	58.17	3	62.97	56.70	3	8,542	0.04%
2018/12/05	6	62.55	6	61.63	62.80	0	8,456	0.00%
2018/12/04	31	66.18	36	64.61	62.90	-5	8,489	-0.06%
2018/12/03	6	59.68	11	60.40	61.40	-5	8,389	-0.06%
2018/11/30	6	55.90	7	55.96	55.90	-1	8,382	-0.01%
2018/11/29	17	56.45	10	56.25	55.20	7	8,375	0.08%
2018/11/28	6	55.42	9	55.88	57.00	-3	8,290	-0.04%
2018/11/27	4	52.90	5	52.90	53.50	-1	8,241	-0.01%
2018/11/26	2	52.10	1	51.70	51.80	1	8,322	0.01%
2018/11/23	1	51.70	14	51.71	50.80	-13	8,561	-0.15%
2018/11/22	10	53.24	6	53.78	51.00	4	8,652	0.05%
2018/11/21	1	53.20	5	53.08	53.20	-4	8,697	-0.05%
2018/11/20	2	51.95	2	52.65	51.80	0	8,820	0.00%
2018/11/19	1	52.10	1	52.70	52.50	0	8,847	0.00%
2018/11/16	8	51.56	18	51.72	50.80	-10	8,893	-0.11%
2018/11/15	1	49.75	2	49.70	49.85	-1	8,787	-0.01%
2018/11/14	4	49.83	1	50.60	49.00	3	8,836	0.03%
2018/11/13	0	0.00	1	48.75	49.30	-1	8,920	-0.01%
2018/11/12	5	48.26	3	48.65	48.20	2	9,125	0.02%
2018/11/09	0	0.00	1	50.90	50.90	-1	9,314	-0.01%
2018/11/08	5	49.94	3	51.77	49.50	2	9,545	0.02%
2018/11/07	23	47.70	25	48.69	50.60	-2	9,471	-0.02%
2018/11/06	9	48.73	7	48.83	47.10	2	9,415	0.02%
2018/11/05	3	51.47	2	51.50	51.00	1	9,376	0.01%
2018/11/02	13	53.11	15	53.07	52.80	-2	9,289	-0.02%
2018/11/01	49	48.68	30	49.09	49.50	19	9,016	0.21%
2018/10/31	4	45.35	6	44.22	45.00	-2	8,874	-0.02%
2018/10/30	5	42.27	1	41.65	41.85	4	8,782	0.05%
2018/10/29	5	43.88	11	44.04	44.10	-6	8,758	-0.07%
2018/10/26	16	43.48	12	43.83	43.20	4	8,751	0.05%
2018/10/25	17	43.12	17	43.34	42.60	0	8,670	0.00%
2018/10/24	7	47.91	7	47.26	46.55	0	8,806	0.00%
2018/10/23	5	49.55	5	50.00	48.30	0	8,802	0.00%
2018/10/19	1	52.10	0	0.00	51.50	1	9,314	0.01%
2018/10/18	0	0.00	1	53.10	53.40	-1	9,326	-0.01%
2018/10/17	17	54.85	29	55.90	52.90	-12	9,392	-0.13%
2018/10/16	14	54.44	31	54.47	54.80	-17	9,491	-0.18%
2018/10/15	3	51.57	10	51.53	52.70	-7	9,571	-0.07%
2018/10/12	19	51.20	12	51.23	50.60	7	9,774	0.07%
2018/10/11	1	49.50	2	49.25	48.90	-1	9,842	-0.01%
2018/10/09	2	54.15	4	55.23	54.30	-2	9,977	-0.02%
2018/10/08	15	54.50	14	54.68	54.60	1	9,968	0.01%
2018/10/05	6	57.30	8	57.50	55.80	-2	10,048	-0.02%
2018/10/04	17	61.74	16	63.00	60.70	1	10,168	0.01%
2018/10/03	28	63.68	31	63.98	62.30	-3	10,254	-0.03%
2018/10/02	4	67.52	2	68.40	66.30	2	10,520	0.02%
2018/10/01	3	66.80	3	67.10	66.90	0	10,774	0.00%
2018/09/28	5	67.68	3	67.37	66.80	2	11,083	0.02%
2018/09/27	2	69.40	0	0.00	67.20	2	11,480	0.02%
2018/09/26	17	71.65	11	71.10	69.90	6	11,749	0.05%
2018/09/25	5	70.88	4	71.25	71.80	1	11,966	0.01%
2018/09/21	2	69.90	15	70.55	71.10	-13	12,254	-0.11%
2018/09/20	16	69.03	5	68.74	68.80	11	12,359	0.09%
2018/09/19	29	69.03	29	68.65	67.70	0	12,339	0.00%
2018/09/18	9	69.09	3	68.30	67.70	6	12,441	0.05%
2018/09/17	5	72.32	4	71.78	72.10	1	12,566	0.01%
2018/09/14	12	69.63	12	70.70	71.40	0	12,681	0.00%
2018/09/13	18	70.09	18	70.25	66.80	0	12,811	0.00%
2018/09/12	15	69.35	22	69.16	70.50	-7	12,921	-0.05%
2018/09/11	6	70.28	4	70.68	68.50	2	13,251	0.02%
2018/09/10	13	68.38	13	68.36	68.30	0	13,513	0.00%
2018/09/07	1	69.00	2	68.35	67.40	-1	13,846	-0.01%
2018/09/06	3	73.73	1	72.60	73.00	2	14,026	0.01%
2018/09/03	6	73.27	5	76.60	73.20	1	15,044	0.01%
2018/08/31	0	0.00	5	78.70	78.70	-5	15,186	-0.03%
2018/08/30	11	80.17	19	81.89	80.00	-8	15,630	-0.05%
2018/08/29	26	78.62	30	78.82	78.90	-4	15,641	-0.03%
2018/08/28	29	79.61	21	78.26	78.40	8	15,690	0.05%
2018/08/27	23	76.32	14	78.32	79.40	9	15,751	0.06%
2018/08/24	2	73.00	3	72.83	72.90	-1	15,788	-0.01%
2018/08/23	19	72.93	15	72.28	72.50	4	16,046	0.02%
2018/08/22	8	76.41	12	76.60	76.30	-4	16,194	-0.02%
2018/08/21	2	76.20	3	76.50	76.00	-1	16,247	-0.01%
2018/08/20	3	75.27	3	76.50	77.00	0	16,290	0.00%
2018/08/17	8	79.49	14	79.72	75.40	-6	16,316	-0.04%
2018/08/16	36	80.38	35	80.49	79.80	1	16,205	0.01%
2018/08/15	26	77.08	27	77.67	76.40	-1	16,074	-0.01%
2018/08/14	6	70.87	10	68.94	75.50	-4	15,987	-0.03%
2018/08/13	1	69.30	0	0.00	69.30	1	16,020	0.01%
2018/08/09	5	85.04	3	85.00	83.00	2	16,081	0.01%
2018/08/08	3	94.00	0	0.00	86.00	3	16,101	0.02%
2018/08/03	5	86.80	6	88.63	89.70	-1	18,012	-0.01%
2018/08/02	3	87.60	6	87.60	88.00	-3	18,431	-0.02%
2018/08/01	6	99.12	10	97.40	96.80	-4	18,863	-0.02%
2018/07/31	28	98.49	43	98.87	99.10	-15	19,372	-0.08%
2018/07/30	17	98.20	2	99.70	94.10	15	19,404	0.08%
2018/07/27	8	104.19	18	104.14	104.50	-10	19,475	-0.05%
2018/07/26	15	99.72	15	96.47	100.50	0	19,293	0.00%
2018/07/25	6	91.22	1	91.20	91.50	5	19,081	0.03%
2018/07/24	7	90.44	4	90.83	91.70	3	19,179	0.02%
2018/07/23	20	87.88	29	88.85	89.40	-9	19,232	-0.05%
2018/07/20	19	89.75	11	95.28	87.10	8	19,168	0.04%
2018/07/19	9	94.81	17	96.35	96.70	-8	19,136	-0.04%
2018/07/18	25	100.56	45	98.72	93.60	-20	19,145	-0.10%
2018/07/17	19	104.37	12	105.33	104.00	7	19,337	0.04%
2018/07/16	9	108.28	9	109.17	109.00	0	19,683	0.00%
2018/07/13	21	112.45	22	113.52	109.00	-1	19,885	-0.01%
2018/07/12	37	108.76	40	109.54	113.50	-3	19,862	-0.02%
2018/07/11	26	106.23	22	106.16	107.00	4	19,795	0.02%
2018/07/10	35	109.69	24	107.13	111.50	11	19,978	0.06%
2018/07/09	39	107.28	25	108.56	105.00	14	19,874	0.07%
2018/07/06	23	108.70	23	110.02	109.50	0	19,736	0.00%
2018/07/05	16	111.28	19	110.13	114.00	-3	19,530	-0.02%
2018/07/04	22	107.75	41	107.55	104.50	-19	19,238	-0.10%
2018/07/03	28	119.43	20	119.20	113.50	8	19,048	0.04%
2018/07/02	28	121.02	73	120.35	124.00	-45	18,863	-0.24%
2018/06/29	28	125.57	6	126.08	119.50	22	18,504	0.12%
2018/06/28	18	126.78	3	127.50	126.50	15	18,229	0.08%
2018/06/27	26	132.96	34	134.43	127.00	-8	18,059	-0.04%
2018/06/26	19	126.16	27	126.22	131.50	-8	17,690	-0.05%
2018/06/25	18	130.11	73	128.60	127.00	-55	17,433	-0.32%
2018/06/22	32	126.84	31	128.21	127.00	1	17,195	0.01%
2018/06/21	26	131.81	16	132.94	128.50	10	16,917	0.06%
2018/06/20	47	132.94	68	135.37	133.00	-21	16,606	-0.13%
2018/06/19	71.5	145.89	44	148.69	141.00	27.5	16,151	0.17%
2018/06/15	94	148.06	70	142.09	145.00	24	15,795	0.15%
2018/06/14	73.5	136.88	76	139.96	138.50	-2.5	15,353	-0.02%
2018/06/13	59	137.56	33	134.26	135.00	26	14,976	0.17%
2018/06/12	67	144.93	28	147.84	140.50	39	14,599	0.27%
2018/06/11	31	136.47	22	135.48	142.00	9	14,019	0.06%
2018/06/08	16	129.56	165	129.06	129.50	-149	13,662	-1.09%	大賣/鉅額交易
2018/06/07	14	126.32	17	125.53	130.50	-3	13,354	-0.02%
2018/06/06	68	115.61	68	115.24	119.00	0	12,785	0.00%
2018/06/05	154	109.88	163	109.55	108.50	-9	12,509	-0.07%	大買/大賣/
2018/06/04	176	113.45	184	113.92	114.00	-8	12,332	-0.06%	大買/大賣/
2018/06/01	140	106.00	116	106.35	108.00	24	12,138	0.20%	大買/大賣/
2018/05/31	239	114.46	169	111.19	106.00	70	11,972	0.58%	大買/大賣/
2018/05/30	51	114.27	54	114.15	115.50	-3	11,704	-0.03%
2018/05/29	44	107.05	10	107.60	117.00	34	11,578	0.29%
2018/05/28	36	102.40	6	103.50	106.50	30	11,519	0.26%
2018/05/25	51	95.44	7	98.23	97.00	44	11,383	0.39%
2018/05/24	3	85.63	13	90.09	90.00	-10	11,220	-0.09%
2018/05/23	14	85.08	75	82.59	85.70	-61	11,094	-0.55%
2018/05/22	84	86.21	16	86.38	86.10	68	10,936	0.62%
2018/05/21	4	81.18	5	81.90	82.50	-1	10,719	-0.01%
2018/05/18	4	75.70	30	75.12	75.00	-26	10,616	-0.24%
2018/05/17	12	78.20	4	74.80	71.60	8	10,536	0.08%
2018/05/16	4	79.68	1	79.00	79.50	3	10,438	0.03%
2018/05/15	41	82.68	40	83.37	83.90	1	10,353	0.01%
2018/05/14	18	79.00	16	78.64	80.90	2	9,472	0.02%
2018/05/11	81	78.08	65	77.24	73.60	16	9,173	0.17%
2018/05/10	51	75.10	71	74.05	76.60	-20	8,387	-0.24%
2018/05/09	77	67.27	92.1	67.76	69.70	-15.1	7,919	-0.19%
2018/05/08	122	63.05	133	62.82	63.40	-11	7,421	-0.15%	大買/大賣/
2018/05/07	32	60.31	35	60.79	61.70	-3	6,876	-0.04%
2018/05/04	10	54.99	13	56.60	56.10	-3	6,616	-0.05%
2018/05/03	17	54.18	37	54.05	54.70	-20	6,488	-0.31%
2018/05/02	55	54.99	34	54.68	54.90	21	6,406	0.33%
2018/04/30	51	53.13	21	53.03	53.70	30	6,258	0.48%
2018/04/27	29	54.44	33	54.68	56.20	-4	6,100	-0.07%
2018/04/26	36	53.61	29	55.16	51.10	7	5,970	0.12%
2018/04/25	16	54.81	30	55.19	56.60	-14	5,779	-0.24%
2018/04/24	18	56.60	67	58.56	55.10	-49	5,577	-0.88%
2018/04/23	66	60.48	48	60.08	61.20	18	5,251	0.34%
2018/04/20	81	56.50	41	56.25	57.40	40	4,819	0.83%
2018/04/19	43	53.05	54	52.13	53.70	-11	4,289	-0.26%
2018/04/18	29	48.23	38	48.37	48.85	-9	3,961	-0.23%
2018/04/17	31	49.53	40	50.01	49.25	-9	3,771	-0.24%
2018/04/16	54	52.62	53	52.22	54.70	1	3,553	0.03%
2018/04/13	49	49.60	48	49.00	50.00	1	3,176	0.03%
2018/04/12	53	46.66	53	46.40	46.60	0	2,981	0.00%
2018/04/11	0	0.00	3	43.12	45.40	-3	2,832	-0.11%
2018/04/10	12	44.28	8	42.34	41.30	4	2,777	0.14%
2018/04/09	5	41.70	7	41.52	42.70	-2	2,717	-0.07%
2018/04/03	15	37.88	8	37.80	38.85	7	2,627	0.27%
2018/03/31	1	35.85	1	35.65	35.25	0	2,812	0.00%
2018/03/29	0	0.00	9	33.28	33.20	-9	2,873	-0.31%
2018/03/26	7	33.96	0	0.00	32.35	7	3,198	0.22%
2018/03/22	2	35.90	0	0.00	34.70	2	3,176	0.06%
2018/03/15	0	0.00	1	33.55	33.55	-1	3,052	-0.03%
2018/03/12	0	0.00	2	34.05	33.55	-2	3,028	-0.07%
2018/03/07	0	0.00	4	33.75	33.60	-4	2,981	-0.13%
2018/03/06	0	0.00	2	36.60	35.15	-2	2,939	-0.07%
2018/03/05	12	36.24	6	36.40	36.20	6	2,865	0.21%
2018/03/02	5	35.08	4	35.15	35.30	1	2,780	0.04%
2018/02/27	2	31.68	0	0.00	31.30	2	2,572	0.08%
2018/02/23	0	0.00	2	32.20	32.50	-2	2,674	-0.07%
2018/02/12	1	30.25	1	31.50	29.75	0	2,617	0.00%
2018/02/02	1	34.55	1	34.85	34.05	0	2,499	0.00%
2018/01/23	10	36.00	13	37.72	36.00	-3	2,335	-0.13%
2018/01/18	3	36.85	0	0.00	35.70	3	2,197	0.14%
2018/01/11	9	37.18	8	37.54	36.60	1	2,092	0.05%
2018/01/10	1	36.50	0	0.00	35.65	1	2,016	0.05%
2018/01/09	0	0.00	3	35.70	36.25	-3	1,982	-0.15%
2018/01/05	0	0.00	2	38.10	38.10	-2	1,865	-0.11%
2018/01/04	7	39.12	4	39.80	39.05	3	1,799	0.17%
2018/01/03	10	39.41	11	39.23	39.00	-1	1,686	-0.06%