大毅 (2478)-國票-中和券商分點個股進出

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
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
94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:13:35(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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	45.70	0	0.00	45.60	1	140	0.71%
2024/04/18	0	0.00	1	45.55	46.15	-1	142	-0.70%
2024/04/16	0	0.00	2	45.40	45.35	-2	143	-1.40%
2024/04/10	3	47.08	0	0.00	46.95	3	141	2.12%
2024/04/09	0	0.00	0	47.15	47.05	0	140	0.00%
2024/04/08	1	47.25	0	0.00	47.15	1	141	0.71%
2024/03/25	0	46.95	0	0.00	46.80	0	128	0.00%
2024/03/22	0	0.00	1	45.90	46.35	-1	128	-0.78%
2024/03/15	1	46.40	0	0.00	46.00	1	137	0.73%
2024/03/06	0	0.00	1	47.65	47.65	-1	160	-0.62%
2024/03/01	0	0.00	7	48.00	48.30	-7	200	-3.50%
2024/02/29	0	0.00	2	47.28	47.40	-2	194	-1.03%
2024/01/16	1	45.45	0	0.00	45.45	1	196	0.51%
2024/01/10	1	45.75	0	0.00	45.70	1	196	0.51%
2023/12/27	2	47.50	0	0.00	47.55	2	187	1.07%
2023/12/26	1	47.30	0	0.00	47.50	1	187	0.53%
2023/12/22	2	47.45	0	0.00	47.55	2	185	1.08%
2023/12/21	1	47.80	0	0.00	47.70	1	184	0.54%
2023/12/20	1	48.55	0	0.00	48.45	1	181	0.55%
2023/12/18	0	0.00	1	49.30	49.30	-1	178	-0.56%
2023/12/14	0	0.00	4	49.43	49.45	-4	174	-2.30%
2023/12/13	0	0.00	1	48.80	48.90	-1	170	-0.59%
2023/12/07	0	0.00	3	48.57	48.20	-3	172	-1.74%
2023/12/06	6	48.82	0	0.00	48.55	6	170	3.51%
2023/12/04	1	49.50	0	0.00	49.10	1	165	0.60%
2023/12/01	0	0.00	2	50.60	49.95	-2	156	-1.28%
2023/11/30	1	50.20	3	50.70	50.80	-2	146	-1.36%
2023/11/29	2	49.80	0	0.00	50.20	2	134	1.49%
2023/11/24	1	48.30	2	48.78	48.20	-1	123	-0.81%
2023/10/20	0	0.00	2	44.65	44.75	-2	116	-1.71%
2023/10/19	0	0.00	1	45.55	45.45	-1	118	-0.84%
2023/10/18	0	0.00	3	45.95	45.65	-3	120	-2.50%
2023/10/13	0	0.00	4	46.30	46.15	-4	127	-3.13%
2023/10/11	1	46.00	1	46.00	45.80	0	134	0.00%
2023/10/06	0	0.00	3	46.45	46.55	-3	135	-2.21%
2023/10/03	0	0.00	4	46.60	46.50	-4	139	-2.86%
2023/09/28	1	46.45	0	0.00	46.55	1	146	0.68%
2023/09/15	0	0.00	1	47.40	47.50	-1	184	-0.54%
2023/09/13	0	0.00	1	47.60	47.35	-1	183	-0.54%
2023/09/12	0	0.00	1	47.20	47.20	-1	186	-0.54%
2023/09/11	1	46.20	0	0.00	46.35	1	185	0.54%
2023/09/07	4	46.43	0	0.00	46.30	4	188	2.12%
2023/09/05	1	46.80	0	0.00	46.95	1	211	0.47%
2023/08/09	0	0.00	2	45.00	44.80	-2	205	-0.98%
2023/08/08	0	0.00	4	45.25	45.10	-4	206	-1.94%
2023/08/01	0	0.00	1	45.60	45.35	-1	213	-0.47%
2023/07/31	0	45.60	0	0.00	45.35	0	226	0.00%
2023/07/28	0	0.00	3	45.27	45.30	-3	225	-1.33%
2023/07/27	0	0.00	4	44.95	45.10	-4	225	-1.78%
2023/07/25	1	44.60	0	0.00	44.55	1	223	0.45%
2023/07/21	0	0.00	5	45.95	45.85	-5	217	-2.30%
2023/07/17	1	46.30	0	0.00	46.70	1	218	0.46%
2023/07/05	0	0.00	1	50.50	50.20	-1	288	-0.35%
2023/06/29	0	0.00	1	49.25	49.00	-1	270	-0.37%
2023/06/27	2	49.70	2	48.75	48.50	0	272	0.00%
2023/06/26	0	0.00	1	49.35	49.45	-1	272	-0.37%
2023/06/20	0	0.00	5	48.31	48.30	-5	268	-1.86%
2023/06/13	2	48.00	0	0.00	48.00	2	262	0.76%
2023/06/09	5	48.61	0	0.00	48.35	5	258	1.94%
2023/06/06	0	0.00	3	48.45	48.30	-3	244	-1.22%
2023/06/05	0	0.00	5	48.90	48.80	-5	248	-2.01%
2023/06/02	1	48.65	0	0.00	48.55	1	249	0.40%
2023/05/29	0	0.00	1	48.10	48.15	-1	255	-0.39%
2023/05/22	2	48.20	0	0.00	48.20	2	267	0.75%
2023/05/08	1	48.30	0	0.00	48.00	1	298	0.33%
2023/04/14	0	0.00	0	51.30	51.20	0	272	0.00%
2023/04/12	0	0.00	6	49.84	50.50	-6	228	-2.63%
2023/03/30	0	0.00	4	46.10	46.00	-4	187	-2.13%
2023/03/28	2	46.30	0	0.00	45.80	2	186	1.07%
2023/03/27	0	47.10	4	46.90	46.60	-4	180	-2.21%
2023/03/23	0	0.00	6	47.50	47.50	-6	174	-3.44%
2023/03/21	0	0.00	1	47.65	47.70	-1	173	-0.58%
2023/03/17	1	46.80	0	0.00	46.80	1	171	0.58%
2023/03/15	0	0.00	1	48.00	47.85	-1	171	-0.58%
2023/03/10	0	0.00	1	48.55	48.15	-1	176	-0.57%
2023/03/06	1	49.80	0	0.00	50.30	1	168	0.59%
2023/03/03	0	0.00	1	49.55	49.35	-1	163	-0.61%
2023/03/02	0	0.00	1	48.25	48.45	-1	159	-0.63%
2023/03/01	0	0.00	1	48.20	48.10	-1	158	-0.63%
2023/02/20	0	0.00	3	49.97	49.95	-3	149	-2.00%
2023/02/17	1	49.40	2	48.30	50.10	-1	143	-0.70%
2023/02/16	4	48.66	2	48.73	49.10	2	128	1.56%
2023/02/06	0	0.00	1	45.95	45.95	-1	119	-0.84%
2023/02/01	0	0.00	1	45.80	46.30	-1	115	-0.86%
2023/01/31	1	44.40	0	0.00	44.40	1	111	0.90%
2023/01/17	0	43.00	0	0.00	43.30	0	109	0.00%
2023/01/09	1	44.50	1	44.55	44.55	0	133	0.00%
2022/12/29	2	42.48	0	0.00	42.55	2	147	1.36%
2022/12/23	0	43.45	0	0.00	43.20	0	150	0.00%
2022/12/14	1	45.40	1	45.50	45.50	0	168	0.00%
2022/12/07	3	45.15	0	0.00	45.10	3	173	1.73%
2022/12/02	0	0.00	1	46.70	46.30	-1	170	-0.59%
2022/12/01	0	0.00	1	45.50	45.45	-1	173	-0.57%
2022/11/18	1	45.30	1	44.20	44.15	0	178	0.00%
2022/11/15	0	44.40	0	0.00	44.45	0	175	0.00%
2022/11/11	0	44.85	0	0.00	44.50	0	180	0.01%
2022/11/09	1	44.40	1	44.15	44.15	0	183	0.00%
2022/11/02	0	0.00	1	42.00	42.00	-1	169	-0.59%
2022/10/27	0	0.00	1	41.25	41.70	-1	167	-0.60%
2022/10/26	0	0.00	0	40.85	40.60	0	166	-0.01%
2022/10/25	0	0.00	1	40.60	40.50	-1	164	-0.61%
2022/10/24	0	0.00	7	40.57	40.60	-7	165	-4.24%
2022/10/21	1	39.15	1	39.30	39.30	0	161	0.00%
2022/10/20	2.5	39.25	0	0.00	38.95	2.5	160	1.55%
2022/10/11	0	0.00	2	40.20	40.20	-2	164	-1.21%
2022/09/28	1	39.85	0	0.00	39.00	1	180	0.55%
2022/09/26	0	0.00	1	41.05	41.05	-1	177	-0.56%
2022/09/21	0	42.80	0	0.00	42.15	0	200	0.00%
2022/09/16	2	43.55	0	0.00	43.05	2	204	0.98%
2022/09/15	0	0.00	2	44.60	44.50	-2	205	-0.97%
2022/09/06	0	0.00	1	42.50	42.30	-1	200	-0.50%
2022/09/05	0	0.00	0.3	43.40	43.20	-0.3	199	-0.15%
2022/09/02	0	0.00	0.2	44.00	43.85	-0.2	200	-0.11%
2022/08/18	2	45.00	0	0.00	45.00	2	197	1.01%
2022/08/15	0	0.00	2	43.55	43.85	-2	190	-1.05%
2022/08/12	2	43.08	1.8	42.79	43.00	0.3	189	0.13%
2022/08/01	0	43.20	0	0.00	43.15	0	217	0.00%
2022/07/27	0	0.00	3	43.35	43.50	-3	219	-1.37%
2022/07/26	0	0.00	2	43.18	42.70	-2	219	-0.91%
2022/07/25	1	43.30	0	0.00	43.40	1	219	0.46%
2022/07/21	0	0.00	2	44.80	44.70	-2	222	-0.90%
2022/07/19	4	43.70	0	0.00	43.65	4	217	1.84%
2022/07/13	0	0.00	0	40.45	40.65	0	210	-0.01%
2022/07/12	0.1	40.25	0.1	40.25	39.75	0	211	0.00%
2022/07/11	0	0.00	2	41.35	41.35	-2	213	-0.94%
2022/07/06	1	39.70	0	0.00	39.05	1	211	0.47%
2022/07/05	1	40.20	0	0.00	40.20	1	211	0.47%
2022/07/04	3	40.35	0	0.00	39.40	3	209	1.43%
2022/07/01	4	40.86	0	0.00	40.00	4	209	1.91%
2022/06/30	3	43.48	0	0.00	42.70	3	201	1.49%
2022/06/29	3	49.82	0	0.00	49.60	3	191	1.57%
2022/06/27	0	53.10	0	0.00	52.20	0	179	0.00%
2022/06/24	6	51.97	6	52.67	51.80	0	179	0.00%
2022/06/21	0	0.00	1	54.40	54.00	-1	174	-0.57%
2022/06/09	0	0.00	2	56.85	56.90	-2	186	-1.07%
2022/06/08	1	56.50	0	0.00	56.80	1	186	0.54%
2022/06/02	2	55.60	0	0.00	55.90	2	193	1.03%
2022/05/31	1	55.60	0	0.00	55.60	1	202	0.49%
2022/05/30	5	55.30	3	56.00	56.00	2	204	0.98%
2022/05/23	1	54.40	0	0.00	54.60	1	211	0.47%
2022/04/22	0	0.00	1	57.40	56.50	-1	196	-0.51%
2022/04/21	0	0.00	2	57.10	57.00	-2	200	-1.00%
2022/04/13	0	54.90	0	0.00	55.00	0	208	0.00%
2022/03/29	2	59.50	0	0.00	59.50	2	253	0.79%
2022/03/22	0	60.60	0	0.00	60.10	0	258	0.00%
2022/03/18	0	0.00	2	59.85	59.20	-2	260	-0.77%
2022/03/17	0	0.00	1	59.90	60.00	-1	261	-0.38%
2022/03/16	3	59.33	0	0.00	58.60	3	261	1.15%
2022/03/11	0	0.00	1	60.50	60.10	-1	264	-0.38%
2022/03/08	0	0.00	3	59.57	59.60	-3	273	-1.10%
2022/03/07	0	0.00	9	60.00	60.00	-9	273	-3.29%
2022/03/01	1	61.00	0	0.00	60.90	1	304	0.33%
2022/02/25	0	0.00	2	60.35	60.50	-2	348	-0.57%
2022/02/24	0	0.00	5	60.06	60.20	-5	370	-1.35%
2022/02/23	0	0.00	2	60.90	60.80	-2	371	-0.54%
2022/02/22	1	60.70	1	60.60	60.60	0	377	0.00%
2022/02/16	2	61.25	0	0.00	61.20	2	410	0.49%
2022/02/14	4	60.90	0	0.00	60.80	4	418	0.96%
2022/02/11	3	62.10	0	61.80	62.10	3	422	0.71%
2022/02/09	2	62.25	0	0.00	62.40	2	425	0.47%
2022/02/07	5	60.84	0	0.00	60.90	5	431	1.16%
2022/01/25	2	60.35	0	0.00	60.20	2	449	0.45%
2022/01/24	1	60.90	0	0.00	60.80	1	453	0.22%
2022/01/20	0	0.00	1	62.60	62.60	-1	460	-0.22%
2022/01/19	0	0.00	1	62.20	61.90	-1	463	-0.22%
2022/01/18	0	0.00	3	62.90	62.40	-3	463	-0.65%
2022/01/17	3	61.70	0	0.00	62.30	3	463	0.65%
2022/01/14	2	61.10	0	0.00	61.40	2	467	0.43%
2022/01/11	2	63.20	0	0.00	62.90	2	472	0.42%
2022/01/04	0	0.00	2	67.35	66.90	-2	467	-0.43%
2022/01/03	2	66.25	1	67.00	66.20	1	445	0.22%
2021/12/29	1	64.30	0	0.00	64.80	1	437	0.23%
2021/12/27	1	64.80	2	64.95	64.80	-1	450	-0.22%
2021/12/16	0	0.00	1	64.70	64.30	-1	470	-0.21%
2021/12/15	2	64.65	1	64.40	64.40	1	475	0.21%
2021/12/14	1	64.10	0	0.00	64.00	1	490	0.20%
2021/12/02	0	0.00	1	67.80	66.30	-1	496	-0.20%
2021/11/29	1	66.70	3	66.03	66.10	-2	489	-0.41%
2021/11/26	0	0.00	2	67.50	66.60	-2	487	-0.41%
2021/11/25	1	67.90	0	0.00	67.80	1	479	0.21%
2021/11/24	2	68.80	2	68.60	68.60	0	467	0.00%
2021/11/23	0	0.00	1	68.40	68.40	-1	425	-0.24%
2021/11/17	0	0.00	4	66.60	67.10	-4	406	-0.98%
2021/11/16	0	0.00	1	66.00	66.00	-1	402	-0.25%
2021/11/15	0	0.00	2	66.15	66.40	-2	418	-0.48%
2021/11/12	0	0.00	1	64.80	64.60	-1	420	-0.24%
2021/11/11	0	0.00	3	65.07	65.00	-3	422	-0.71%
2021/11/10	1	64.90	0	0.00	64.50	1	428	0.23%
2021/11/09	1	64.40	1	64.20	64.20	0	431	0.00%
2021/11/05	0	63.60	0	0.00	63.80	0	444	0.00%
2021/11/03	0	0.00	1	65.30	64.40	-1	460	-0.22%
2021/11/02	0	0.00	2	64.10	62.70	-2	454	-0.44%
2021/10/22	0	0.00	3	62.87	62.40	-3	509	-0.59%
2021/10/21	0	0.00	3	63.53	64.10	-3	541	-0.55%
2021/10/13	0	0.00	2	59.45	58.30	-2	660	-0.30%
2021/10/12	2	58.80	0	0.00	59.90	2	681	0.29%
2021/10/07	0	0.00	2	59.60	60.80	-2	867	-0.23%
2021/10/05	2	58.50	0	0.00	59.90	2	946	0.21%
2021/10/04	3	60.10	4	60.15	60.00	-1	978	-0.10%
2021/10/01	2	61.55	0	0.00	60.90	2	988	0.20%
2021/09/29	0	0.00	1	62.20	61.80	-1	1,062	-0.09%
2021/09/24	6	64.15	0	0.00	64.10	6	1,170	0.51%
2021/09/22	1	64.20	2	64.50	64.40	-1	1,372	-0.07%
2021/09/17	0	0.00	5	64.84	65.30	-5	1,379	-0.36%
2021/09/16	2	63.10	0	0.00	63.10	2	1,380	0.14%
2021/09/08	3	62.93	0	0.00	63.00	3	1,510	0.20%
2021/09/07	2	63.25	0	0.00	64.10	2	1,523	0.13%
2021/09/06	5	64.28	0	0.00	63.60	5	1,566	0.32%
2021/09/03	2	65.10	7	65.80	65.10	-5	1,566	-0.32%
2021/09/02	0	0.00	2	65.00	64.60	-2	1,573	-0.13%
2021/09/01	1	65.70	1	65.90	65.60	0	1,573	0.00%
2021/08/31	0	0.00	2	64.40	64.60	-2	1,575	-0.13%
2021/08/27	5	64.38	0	0.00	64.20	5	1,585	0.32%
2021/08/26	0	64.10	0	0.00	63.50	0	1,588	0.00%
2021/08/25	0	0.00	1	63.80	64.60	-1	1,598	-0.06%
2021/08/24	0	0.00	2	62.85	62.90	-2	1,607	-0.12%
2021/08/19	8	61.76	4	63.05	61.00	4	1,671	0.24%
2021/08/18	1	62.20	10	63.40	64.80	-9	1,666	-0.54%
2021/08/17	6	63.23	0	0.00	62.70	6	1,697	0.35%
2021/08/16	1	63.10	0	0.00	63.30	1	1,706	0.06%
2021/08/13	3	65.57	2	66.10	65.20	1	1,714	0.06%
2021/08/09	2	69.00	0	0.00	68.00	2	1,774	0.11%
2021/07/29	2	68.60	2	69.20	69.60	0	1,929	0.00%
2021/07/28	9	71.18	4	71.48	71.20	5	1,935	0.26%
2021/07/27	8	74.63	7	75.17	73.60	1	1,927	0.05%
2021/07/26	3	75.37	6	74.97	74.90	-3	1,909	-0.16%
2021/07/22	1	73.30	3	74.47	73.70	-2	1,903	-0.11%
2021/07/21	4	72.37	3	72.97	72.40	1	1,867	0.05%
2021/07/20	7	72.47	0	0.00	72.20	7	1,862	0.38%
2021/07/19	6	73.63	0	0.00	73.40	6	1,858	0.32%
2021/07/16	5	74.56	14	74.47	74.30	-9	1,865	-0.48%
2021/07/15	29	77.18	17	76.59	75.40	12	1,857	0.65%
2021/07/14	6	73.55	6	73.40	74.10	0	1,715	0.00%
2021/07/13	1	73.10	4	73.85	72.70	-3	1,696	-0.18%
2021/07/12	0	0.00	3	73.70	73.10	-3	1,666	-0.18%
2021/07/09	0	0.00	2	72.50	72.40	-2	1,627	-0.12%
2021/07/07	3	72.07	0	0.00	71.90	3	1,627	0.18%
2021/07/06	7	72.10	1	72.10	72.10	6	1,603	0.37%
2021/07/02	2	70.80	0	0.00	70.40	2	1,610	0.12%
2021/07/01	1	70.80	20	73.72	70.80	-19	1,604	-1.18%
2021/06/30	26	73.57	7	74.19	74.90	19	1,543	1.23%
2021/06/29	11	72.91	10	72.60	70.50	1	1,454	0.07%
2021/06/22	1	67.80	0	0.00	67.50	1	1,359	0.07%
2021/06/18	1	69.50	0	0.00	69.50	1	1,350	0.07%
2021/06/17	4	72.03	0	0.00	71.10	4	1,331	0.30%
2021/06/15	1	68.70	1	70.50	71.00	0	1,296	0.00%
2021/06/09	1	68.50	3	68.33	68.40	-2	1,289	-0.16%
2021/06/08	0	0.00	1	67.90	68.00	-1	1,305	-0.08%
2021/06/03	1	69.40	1	69.20	69.40	0	1,382	0.00%
2021/06/02	10	69.28	10	70.30	69.00	0	1,405	0.00%
2021/05/31	5	71.80	0	0.00	70.40	5	1,409	0.35%
2021/05/28	2	69.00	1	69.20	69.00	1	1,384	0.07%
2021/05/24	1	65.20	0	0.00	65.00	1	1,427	0.07%
2021/05/21	0	0.00	1	66.20	64.20	-1	1,521	-0.07%
2021/05/20	1	64.60	0	0.00	63.50	1	1,612	0.06%
2021/05/19	4	64.05	1	63.40	64.10	3	1,638	0.18%
2021/05/18	1	62.60	2	63.55	64.90	-1	1,660	-0.06%
2021/05/17	2	61.90	14	59.35	59.20	-12	1,708	-0.70%
2021/05/14	1	67.50	0	0.00	65.70	1	1,683	0.06%
2021/05/13	1	63.60	5	64.54	64.70	-4	1,670	-0.24%
2021/05/12	5	64.00	0	0.00	63.80	5	1,655	0.30%
2021/05/11	0	0.00	3	69.30	69.30	-3	1,621	-0.18%
2021/05/07	0	72.00	5	73.38	74.60	-5	1,630	-0.31%
2021/05/05	1	69.60	0	0.00	69.00	1	1,625	0.06%
2021/05/04	3	69.43	0	0.00	70.60	3	1,644	0.18%
2021/04/29	7	77.41	4	77.90	77.00	3	1,725	0.17%
2021/04/22	10	76.00	0	0.00	75.90	10	2,059	0.49%
2021/04/21	0	0.00	1	77.70	77.70	-1	2,205	-0.05%
2021/04/20	2	78.95	3	79.30	78.90	-1	2,313	-0.04%
2021/04/19	6	77.90	0	0.00	78.00	6	2,368	0.25%
2021/04/15	0	0.00	2	77.90	77.80	-2	2,620	-0.08%
2021/04/14	5	77.58	0	0.00	77.20	5	2,704	0.18%
2021/04/13	5	79.86	1	79.90	78.90	4	2,862	0.14%
2021/04/09	2	82.70	1	82.40	81.50	1	3,307	0.03%
2021/04/08	1	82.40	6	82.07	81.80	-5	3,406	-0.15%
2021/04/07	1	81.00	0	0.00	81.10	1	3,789	0.03%
2021/04/06	0	0.00	4	80.93	80.70	-4	4,202	-0.10%
2021/03/31	5	80.48	0	0.00	80.10	5	4,395	0.11%
2021/03/30	2	80.95	1	80.60	80.60	1	4,721	0.02%
2021/03/26	10	80.29	1	80.40	80.30	9	4,763	0.19%
2021/03/23	9	80.39	0	0.00	80.10	9	4,845	0.19%
2021/03/19	3	80.30	0	0.00	80.20	3	4,929	0.06%
2021/03/18	5	80.90	0	0.00	80.80	5	4,986	0.10%
2021/03/17	3	82.70	1	82.90	81.90	2	5,036	0.04%
2021/03/16	3	83.27	3	84.23	83.00	0	5,157	0.00%
2021/03/15	5	82.70	5	82.20	82.70	0	5,350	0.00%
2021/03/12	9	82.24	9	82.00	82.00	0	5,361	0.00%
2021/03/11	9	83.50	4	83.55	82.50	5	5,391	0.09%
2021/03/09	7	79.14	5	80.58	80.40	2	5,410	0.04%
2021/03/08	4	82.35	0	0.00	80.50	4	5,431	0.07%
2021/03/05	4	82.60	0	0.00	82.60	4	5,509	0.07%
2021/03/04	2	85.05	2	84.40	83.80	0	5,562	0.00%
2021/03/03	1	83.50	7	85.20	85.80	-6	5,596	-0.11%
2021/03/02	0	0.00	4	87.00	84.50	-4	5,622	-0.07%
2021/02/26	6	84.70	6	84.98	85.00	0	5,899	0.00%
2021/02/25	3	85.83	0	0.00	86.10	3	6,100	0.05%
2021/02/23	7	87.76	11	88.51	87.80	-4	6,256	-0.06%
2021/02/22	12	86.74	1	89.10	86.40	11	6,191	0.18%
2021/02/19	0	0.00	3	85.50	85.60	-3	6,114	-0.05%
2021/02/18	0	0.00	2	83.10	84.40	-2	6,101	-0.03%
2021/02/17	5	82.34	7	82.87	83.80	-2	6,089	-0.03%
2021/02/05	2	78.80	0	0.00	78.60	2	6,043	0.03%
2021/02/02	2	78.60	0.8	78.50	78.80	1.3	6,258	0.02%
2021/01/26	1	82.00	0	0.00	81.70	1	6,578	0.02%
2021/01/25	33	84.70	33	84.25	84.00	0	6,552	0.00%
2021/01/21	7	80.10	7	79.63	81.50	0	6,478	0.00%
2021/01/20	2	82.50	0	0.00	81.70	2	6,446	0.03%
2021/01/19	17	87.11	14	86.49	86.10	3	6,371	0.05%
2021/01/18	0	0.00	9	85.70	86.20	-9	6,341	-0.14%
2021/01/15	13	88.00	4	89.00	87.10	9	6,311	0.14%
2021/01/14	5	88.68	13	89.26	90.00	-8	6,167	-0.13%
2021/01/13	10	87.10	19	86.75	87.00	-9	6,012	-0.15%
2021/01/12	2	85.30	1	84.30	85.00	1	5,923	0.02%
2021/01/11	4	87.75	2	88.95	87.00	2	5,910	0.03%
2021/01/08	10	87.93	13	88.07	88.20	-3	5,906	-0.05%
2021/01/07	1	86.20	1	86.40	86.20	0	5,750	0.00%
2021/01/06	8	87.04	4	85.48	85.20	4	5,673	0.07%
2021/01/05	9	89.28	12	89.68	89.40	-3	5,501	-0.05%
2021/01/04	2	84.80	1	85.60	84.00	1	5,132	0.02%
2020/12/31	4	86.90	19	86.56	86.00	-15	5,046	-0.30%
2020/12/30	36.3	88.74	23	89.40	88.10	13.3	4,932	0.27%
2020/12/29	20	87.28	70	87.34	90.20	-50	4,520	-1.11%
2020/12/28	20	81.70	2	81.35	82.00	18	4,111	0.44%
2020/12/25	14	81.15	7	80.94	81.00	7	4,073	0.17%
2020/12/24	13	80.47	35	80.14	80.90	-22	4,008	-0.55%
2020/12/22	1	75.00	0	0.00	75.00	1	3,685	0.03%
2020/12/21	1	75.10	2	75.10	75.00	-1	3,674	-0.03%
2020/12/18	2	77.00	0	0.00	76.20	2	3,650	0.05%
2020/12/17	7	77.67	0	0.00	77.10	7	3,636	0.19%
2020/12/16	8	77.38	4	77.68	77.70	4	3,603	0.11%
2020/12/15	0	0.00	1	75.90	76.00	-1	3,575	-0.03%
2020/12/14	1	78.00	1	78.70	78.00	0	3,537	0.00%
2020/12/11	3	77.13	2	78.35	76.40	1	3,480	0.03%
2020/12/10	3	79.13	17	78.19	77.70	-14	3,431	-0.41%
2020/12/09	7	78.74	22	78.76	79.30	-15	3,345	-0.45%
2020/12/08	0	0.00	2	76.50	76.20	-2	3,147	-0.06%
2020/12/07	8	75.27	0	0.00	75.50	8	3,138	0.25%
2020/12/03	4	77.13	0	0.00	76.30	4	3,111	0.13%
2020/12/02	9	76.28	0	0.00	76.10	9	3,062	0.29%
2020/12/01	7	78.11	3	78.13	77.60	4	3,039	0.13%
2020/11/30	5	77.80	3	76.73	76.50	2	2,949	0.07%
2020/11/26	0	0.00	8	77.10	77.10	-8	2,860	-0.28%
2020/11/25	39	78.96	40	78.42	77.50	-1	2,816	-0.04%
2020/11/24	7	76.36	14	76.33	76.50	-7	2,548	-0.27%
2020/11/23	3	73.27	0	0.00	73.50	3	2,380	0.13%
2020/11/20	14	73.84	17	72.96	72.80	-3	2,343	-0.13%
2020/11/19	2	71.20	0	0.00	71.20	2	2,203	0.09%
2020/11/18	1	69.40	1	71.80	70.20	0	2,194	0.00%
2020/11/17	1	69.60	0	0.00	69.30	1	2,200	0.05%
2020/11/16	1	69.90	3	69.80	69.90	-2	2,271	-0.09%
2020/11/13	7	70.17	0	0.00	70.00	7	2,300	0.30%
2020/11/12	10	71.22	3	71.00	70.60	7	2,294	0.31%
2020/11/11	2	72.70	1	72.40	72.50	1	2,244	0.04%
2020/11/10	2	71.70	2	71.65	71.00	0	2,192	0.00%
2020/11/09	2	71.00	5	71.60	70.60	-3	2,161	-0.14%
2020/11/06	6	71.17	2	70.50	70.50	4	2,155	0.19%
2020/11/05	10	70.20	0	0.00	71.00	10	2,161	0.46%
2020/11/04	13	71.78	7	72.00	71.00	6	2,163	0.28%
2020/11/03	32	72.32	37	72.04	71.60	-5	2,127	-0.24%
2020/11/02	0	0.00	1	67.70	67.70	-1	1,955	-0.05%
2020/10/30	0	0.00	7	68.10	67.50	-7	2,045	-0.34%
2020/10/29	11	66.77	0	0.00	67.40	11	2,044	0.54%
2020/10/28	1	68.40	0	0.00	68.20	1	2,072	0.05%
2020/10/27	2	69.60	0	0.00	69.50	2	2,105	0.10%
2020/10/26	2	70.00	9	70.56	70.10	-7	2,131	-0.33%
2020/10/22	3	68.93	0	0.00	68.60	3	2,302	0.13%
2020/10/21	0	0.00	1	69.90	69.90	-1	2,356	-0.04%
2020/10/20	5	70.76	2	71.40	70.40	3	2,412	0.12%
2020/10/19	3	70.03	5	70.38	70.10	-2	2,451	-0.08%
2020/10/16	4	68.93	8	70.63	68.50	-4	2,551	-0.16%
2020/10/13	4	68.25	4	68.78	68.40	0	2,615	0.00%
2020/10/12	3	67.57	3	69.27	67.50	0	2,640	0.00%
2020/10/08	0	0.00	2	69.40	68.60	-2	2,687	-0.07%
2020/10/07	3	68.47	0	0.00	68.20	3	2,751	0.11%
2020/10/06	1	68.30	8	68.46	68.20	-7	2,833	-0.25%
2020/10/05	7	67.26	0	0.00	67.90	7	3,057	0.23%
2020/09/28	0	0.00	5	64.70	64.50	-5	3,175	-0.16%
2020/09/25	3	63.43	3	66.00	63.20	0	3,296	0.00%
2020/09/24	2	65.55	0	0.00	65.30	2	3,328	0.06%
2020/09/23	2	67.15	0	0.00	67.40	2	3,346	0.06%
2020/09/21	5	69.30	0	0.00	69.30	5	3,507	0.14%
2020/09/18	1	71.30	1	71.00	70.50	0	3,540	0.00%
2020/09/17	3	70.80	6	71.60	70.60	-3	3,591	-0.08%
2020/09/16	1	70.90	2	70.40	70.10	-1	3,660	-0.03%
2020/09/15	7	70.83	8	71.30	70.50	-1	3,696	-0.03%
2020/09/14	10	69.70	8	69.68	72.00	2	3,782	0.05%
2020/09/11	9	68.62	1	68.90	68.40	8	3,782	0.21%
2020/09/10	7	68.16	0	0.00	67.90	7	3,822	0.18%
2020/09/09	0	0.00	1	67.80	68.40	-1	3,888	-0.03%
2020/09/08	0	0.00	1	70.40	69.00	-1	3,944	-0.03%
2020/09/07	1	68.40	0	0.00	67.90	1	4,009	0.02%
2020/09/03	1	70.50	0	0.00	69.70	1	4,187	0.02%
2020/09/02	0	0.00	1	70.50	69.50	-1	4,307	-0.02%
2020/09/01	2	69.75	1	70.20	70.00	1	4,426	0.02%
2020/08/28	1	70.20	1	70.40	70.10	0	4,942	0.00%
2020/08/27	1	70.50	5	70.04	70.20	-4	5,114	-0.08%
2020/08/26	3	67.73	9	67.92	68.50	-6	5,451	-0.11%
2020/08/25	6	67.35	0	0.00	67.80	6	6,046	0.10%
2020/08/21	6	67.23	9	67.37	67.30	-3	6,135	-0.05%
2020/08/20	15	69.13	12	68.78	66.00	3	6,227	0.05%
2020/08/19	18	73.00	3	73.10	72.00	15	6,223	0.24%
2020/08/18	4	76.20	1	75.20	75.20	3	6,286	0.05%
2020/08/17	0	0.00	2	76.10	75.60	-2	6,388	-0.03%
2020/08/14	3	74.73	0	0.00	75.00	3	6,440	0.05%
2020/08/13	2	75.40	14	74.77	74.40	-12	6,579	-0.18%
2020/08/12	2	74.10	4	74.15	74.20	-2	6,652	-0.03%
2020/08/11	12	73.45	21	74.44	73.30	-9	6,804	-0.13%
2020/08/10	7	75.11	0	0.00	74.00	7	7,125	0.10%
2020/08/07	9	76.89	11	77.46	75.80	-2	7,711	-0.03%
2020/08/06	8	76.69	1	76.80	75.90	7	7,778	0.09%
2020/08/05	17	76.46	16	76.86	76.70	1	7,871	0.01%
2020/08/04	2	73.85	0	0.00	73.60	2	7,894	0.03%
2020/08/03	3	73.77	4	74.15	73.90	-1	7,996	-0.01%
2020/07/31	6	73.12	4	72.63	73.00	2	8,047	0.02%
2020/07/30	1	71.50	9	71.83	72.00	-8	8,143	-0.10%
2020/07/29	6	71.45	3	71.67	71.20	3	8,500	0.04%
2020/07/28	9	74.64	5	75.30	72.60	4	8,570	0.05%
2020/07/27	19	78.07	7	78.06	78.00	12	9,219	0.13%
2020/07/24	1	80.80	11	80.75	77.50	-10	9,298	-0.11%
2020/07/23	9	80.86	6	79.83	79.10	3	9,437	0.03%
2020/07/22	0	0.00	11	79.34	81.00	-11	9,601	-0.11%
2020/07/21	8	77.51	8	78.04	78.00	0	9,597	0.00%
2020/07/20	8	75.20	4	75.73	77.00	4	9,780	0.04%
2020/07/17	14	75.46	4	75.65	74.50	10	9,995	0.10%
2020/07/16	7	76.51	4	76.40	76.40	3	10,123	0.03%
2020/07/15	0	0.00	1	77.70	76.30	-1	10,365	-0.01%
2020/07/14	8	79.00	10	79.42	77.90	-2	10,695	-0.02%
2020/07/13	3	78.27	9	78.20	78.30	-6	10,999	-0.05%
2020/07/10	20	80.91	28	81.08	78.90	-8	11,486	-0.07%
2020/07/09	7	79.67	8	79.96	79.50	-1	11,559	-0.01%
2020/07/08	9	79.52	19	80.25	79.30	-10	11,739	-0.09%
2020/07/07	20	79.93	18	80.13	79.10	2	12,027	0.02%
2020/07/06	21	78.66	27	79.26	79.70	-6	12,168	-0.05%
2020/07/03	5	76.96	11	77.55	76.50	-6	12,268	-0.05%
2020/07/02	26	76.20	1	76.30	76.30	25	12,340	0.20%
2020/07/01	2	76.95	4	76.60	76.30	-2	12,348	-0.02%
2020/06/30	22	75.60	13	75.98	76.20	9	12,353	0.07%
2020/06/29	9	77.64	12	77.52	77.90	-3	12,294	-0.02%
2020/06/24	7	79.00	1	79.00	79.00	6	12,309	0.05%
2020/06/23	0	0.00	5	80.24	79.90	-5	12,360	-0.04%
2020/06/22	4	78.85	11	79.41	78.60	-7	12,349	-0.06%
2020/06/19	11	80.03	12	80.63	79.00	-1	12,419	-0.01%
2020/06/18	1	79.50	1	79.50	79.50	0	12,402	0.00%
2020/06/17	11	79.44	5	79.54	79.00	6	12,432	0.05%
2020/06/16	9	79.46	7	79.54	79.50	2	12,560	0.02%
2020/06/15	9	78.54	12	79.63	77.80	-3	12,619	-0.02%
2020/06/12	12	77.66	3	79.27	79.30	9	12,718	0.07%
2020/06/11	12	79.80	10	79.83	78.20	2	12,825	0.02%
2020/06/10	12	81.18	3	81.93	81.40	9	12,933	0.07%
2020/06/09	4	81.60	10	82.34	81.30	-6	13,022	-0.05%
2020/06/08	9	82.08	6	83.05	81.10	3	13,070	0.02%
2020/06/05	18	83.51	4	83.98	83.20	14	13,096	0.11%
2020/06/04	17	84.66	13	85.26	84.30	4	13,147	0.03%
2020/06/03	6	82.40	8	82.83	82.20	-2	12,919	-0.02%
2020/06/02	19	83.65	5	83.22	81.00	14	12,796	0.11%
2020/06/01	20	84.19	41	83.87	85.80	-21	12,510	-0.17%
2020/05/29	3	77.93	9	78.09	78.10	-6	12,048	-0.05%
2020/05/28	3	77.93	8	78.10	77.40	-5	12,165	-0.04%
2020/05/27	9	77.72	7	77.61	77.40	2	12,369	0.02%
2020/05/26	6	76.98	10	77.88	76.00	-4	12,467	-0.03%
2020/05/25	11	75.85	5	75.36	77.20	6	12,610	0.05%
2020/05/22	19	76.44	6	76.42	75.90	13	12,895	0.10%
2020/05/21	10	78.40	11	78.47	78.30	-1	12,940	-0.01%
2020/05/20	3	78.57	3	80.00	78.10	0	13,072	0.00%
2020/05/19	7	78.33	5	78.88	77.90	2	13,057	0.02%
2020/05/18	8	79.74	9	80.00	77.60	-1	13,131	-0.01%
2020/05/15	38	81.72	31	80.80	81.40	7	13,298	0.05%
2020/05/14	31	79.85	46	80.27	79.30	-15	13,215	-0.11%
2020/05/13	7	75.97	7	76.80	76.70	0	13,008	0.00%
2020/05/12	13	77.80	9	77.66	77.30	4	13,038	0.03%
2020/05/11	15	78.00	1	78.00	76.50	14	13,107	0.11%
2020/05/08	4	79.08	2	78.45	78.90	2	13,401	0.01%
2020/05/07	3	79.97	2	79.75	80.00	1	13,601	0.01%
2020/05/06	7	79.66	5	79.32	79.50	2	13,764	0.01%
2020/05/05	26	81.87	27	81.33	80.10	-1	14,011	-0.01%
2020/05/04	12	78.91	9	78.58	79.10	3	14,227	0.02%
2020/04/30	72	82.10	80.5	82.97	80.50	-8.5	14,456	-0.06%
2020/04/29	4	78.03	12	78.48	79.00	-8	13,885	-0.06%
2020/04/28	14	77.79	5	77.86	77.70	9	13,932	0.06%
2020/04/27	16	78.69	14	79.08	78.20	2	13,895	0.01%
2020/04/24	10	77.81	9	77.57	77.40	1	13,810	0.01%
2020/04/23	7	78.69	10	78.89	77.30	-3	13,978	-0.02%
2020/04/22	10	78.00	13	78.15	78.90	-3	14,162	-0.02%
2020/04/21	7	77.24	2	76.85	76.00	5	14,053	0.04%
2020/04/20	17	77.78	20	78.44	78.40	-3	14,224	-0.02%
2020/04/17	13	77.33	6.5	80.38	77.30	6.5	14,094	0.05%
2020/04/16	66	77.42	73	77.57	78.50	-7	13,972	-0.05%
2020/04/15	87	77.17	91	77.26	75.70	-4	13,892	-0.03%
2020/04/14	6	72.08	10	72.28	73.50	-4	13,670	-0.03%
2020/04/13	10	69.54	5	69.60	69.00	5	13,684	0.04%
2020/04/10	10	70.90	14	71.25	71.10	-4	14,070	-0.03%
2020/04/09	5	68.18	14	67.84	66.30	-9	14,084	-0.06%
2020/04/08	13	62.84	19	63.67	65.60	-6	13,887	-0.04%
2020/04/07	2	57.25	4	58.70	59.70	-2	13,792	-0.01%
2020/04/06	1	53.10	3.4	54.18	54.30	-2.4	13,970	-0.02%
2020/04/01	1	51.90	2	51.95	52.50	-1	13,987	-0.01%
2020/03/31	0	0.00	1	52.40	51.60	-1	14,059	-0.01%
2020/03/30	4	52.28	1	52.50	52.60	3	14,123	0.02%
2020/03/27	6	54.03	3	54.63	52.60	3	14,310	0.02%
2020/03/26	7	52.43	7	52.80	54.20	0	14,259	0.00%
2020/03/25	13	53.50	16	53.95	53.60	-3	14,437	-0.02%
2020/03/24	41	50.75	37	50.92	50.90	4	14,340	0.03%
2020/03/23	0	0.00	3.5	46.83	47.00	-3.5	14,269	-0.02%
2020/03/20	15	49.50	15	49.35	50.20	0	14,213	0.00%
2020/03/19	11	46.64	11	49.02	46.35	0	14,042	0.00%
2020/03/18	11	53.49	6	52.20	51.50	5	13,945	0.04%
2020/03/17	13	54.11	20	54.65	54.20	-7	13,825	-0.05%
2020/03/16	4	57.10	11	55.45	53.50	-7	13,703	-0.05%
2020/03/13	5	57.38	5	58.96	58.40	0	13,525	0.00%
2020/03/12	16	64.88	5	64.78	63.00	11	13,417	0.08%
2020/03/11	8	70.16	21	70.57	68.80	-13	13,442	-0.10%
2020/03/10	16	68.32	7	69.11	71.30	9	13,725	0.07%
2020/03/09	26	70.80	23	71.15	68.50	3	13,792	0.02%
2020/03/06	14.5	74.68	20	74.50	74.30	-5.5	13,699	-0.04%
2020/03/05	9	75.20	8	75.30	75.80	1	13,640	0.01%
2020/03/04	37	75.14	25	75.00	75.00	12	13,544	0.09%
2020/03/03	16	77.38	12	78.11	76.50	4	13,423	0.03%
2020/03/02	17	74.24	17	75.88	76.60	0	13,252	0.00%
2020/02/27	28	72.73	24	73.35	72.40	4	12,995	0.03%
2020/02/26	82	76.91	74	77.30	76.80	8	12,770	0.06%
2020/02/25	24	80.59	13	80.50	79.50	11	12,541	0.09%
2020/02/24	1	80.20	6.8	80.14	80.70	-5.8	12,141	-0.05%
2020/02/21	7	78.83	12	79.54	78.40	-5	11,982	-0.04%
2020/02/20	6	78.52	0	0.00	78.00	6	11,771	0.05%
2020/02/19	23	78.00	24	78.14	78.90	-1	11,627	-0.01%
2020/02/18	72	78.40	63	78.19	77.70	9	11,434	0.08%
2020/02/17	16	78.26	12	78.27	77.60	4	11,102	0.04%
2020/02/14	17	75.55	24	76.15	77.90	-7	10,866	-0.06%
2020/02/13	10	73.85	12.1	74.09	73.80	-2.1	10,476	-0.02%
2020/02/12	7	75.20	15	74.84	75.40	-8	10,345	-0.08%
2020/02/11	28	76.16	12	77.09	75.40	16	10,135	0.16%
2020/02/10	10	74.97	13	75.13	75.50	-3	9,728	-0.03%
2020/02/07	55	75.42	53.5	75.46	74.30	1.5	9,426	0.02%
2020/02/06	102	75.43	107	75.66	76.20	-5	9,181	-0.05%	大買/大賣/
2020/02/05	45	73.87	54	74.06	72.40	-9	8,795	-0.10%
2020/02/04	16	68.88	23	69.30	71.20	-7	8,214	-0.09%
2020/02/03	55	63.55	61	63.34	64.80	-6	7,846	-0.08%
2020/01/31	20	63.92	14	64.56	63.30	6	7,660	0.08%
2020/01/30	6	63.25	1	63.00	61.70	5	7,472	0.07%
2020/01/20	3	68.77	1	69.80	68.50	2	7,303	0.03%
2020/01/17	5	68.56	2	68.25	68.40	3	7,163	0.04%
2020/01/16	18	66.93	25	67.16	67.40	-7	6,857	-0.10%
2020/01/15	4	63.78	4	63.83	63.50	0	6,441	0.00%
2020/01/14	11	63.67	10	64.35	64.90	1	6,289	0.02%
2020/01/13	2	60.15	3.2	60.31	60.50	-1.2	5,946	-0.02%
2020/01/10	22	62.42	21	62.52	61.00	1	5,829	0.02%
2020/01/09	15	61.94	16	61.96	62.90	-1	5,595	-0.02%
2020/01/08	75	58.36	83	58.65	59.90	-8	5,344	-0.15%
2020/01/07	21	59.00	6.3	59.63	57.80	14.7	5,034	0.29%
2020/01/06	52.2	62.51	89	61.31	64.00	-36.8	4,747	-0.77%
2020/01/03	40.1	57.92	44.5	57.79	58.80	-4.4	4,167	-0.11%
2020/01/02	3	53.20	1	53.00	53.50	2	3,924	0.05%
2019/12/31	0	0.00	3	53.50	53.00	-3	3,923	-0.08%
2019/12/30	12	53.46	19	51.59	54.00	-7	3,815	-0.18%
2019/12/27	2	50.08	0	0.00	50.30	2	3,539	0.06%
2019/12/26	6	49.68	6	51.50	49.35	0	3,494	0.00%
2019/12/25	1	50.50	0	0.00	50.40	1	3,392	0.03%
2019/12/24	10	49.90	56	49.89	49.70	-46	3,290	-1.40%
2019/12/23	4	48.03	2	48.00	48.10	2	3,090	0.06%
2019/12/20	5	46.35	7	48.06	48.55	-2	3,215	-0.06%
2019/12/19	0.5	46.00	0	0.00	46.00	0.5	2,992	0.02%
2019/12/18	2	45.80	0	0.00	45.85	2	3,002	0.07%
2019/12/17	1	46.35	0	0.00	46.15	1	2,999	0.03%
2019/12/16	1	45.90	1	46.75	46.75	0	3,010	0.00%
2019/12/13	2	47.03	1	45.80	45.80	1	3,048	0.03%
2019/12/12	2	47.15	10	47.10	47.15	-8	3,075	-0.26%
2019/12/11	1	48.30	0	0.00	48.40	1	3,198	0.03%
2019/12/10	1	48.00	7	48.32	48.00	-6	3,201	-0.19%
2019/12/09	4	48.59	5	48.10	48.90	-1	3,301	-0.03%
2019/12/06	11	49.25	2	49.30	48.75	9	3,717	0.24%
2019/12/05	7	49.81	8	49.49	47.80	-1	3,849	-0.03%
2019/12/04	44	49.20	21	48.24	49.60	23	3,425	0.67%
2019/12/03	5	43.68	11	43.55	45.10	-6	3,155	-0.19%
2019/12/02	7	41.87	0	0.00	41.00	7	3,108	0.23%
2019/11/29	0	0.00	10	42.44	42.00	-10	3,116	-0.32%
2019/11/28	0	0.00	2	43.20	42.40	-2	3,121	-0.06%
2019/11/27	0	0.00	3	42.37	42.40	-3	3,112	-0.10%
2019/11/26	1	42.35	1	41.55	41.55	0	3,128	0.00%
2019/11/25	1	41.20	0	0.00	41.05	1	3,126	0.03%
2019/11/21	1	41.10	0	0.00	41.15	1	3,171	0.03%
2019/11/19	6	41.35	0	0.00	41.15	6	3,207	0.19%
2019/11/18	0	0.00	1	41.00	41.45	-1	3,216	-0.03%
2019/11/14	0	0.00	10	40.53	40.50	-10	3,279	-0.30%
2019/11/12	0	0.00	3	39.17	39.50	-3	3,352	-0.09%
2019/11/11	1	38.10	5	38.10	37.80	-4	3,420	-0.12%
2019/11/07	0	0.00	5	40.06	39.90	-5	3,466	-0.14%
2019/11/05	0	0.00	4	41.10	41.40	-4	3,576	-0.11%
2019/11/01	15	39.94	10	39.70	39.70	5	3,576	0.14%
2019/10/31	5	41.05	4	40.50	40.50	1	3,583	0.03%
2019/10/30	0	0.00	1	41.85	41.75	-1	3,593	-0.03%
2019/10/29	0	0.00	3	42.15	41.75	-3	3,617	-0.08%
2019/10/28	10	43.30	7	42.73	42.70	3	3,632	0.08%
2019/10/25	6	43.27	0	0.00	43.10	6	3,654	0.16%
2019/10/24	5	43.80	5	43.72	43.70	0	3,675	0.00%
2019/10/23	5	43.55	1.8	43.63	43.20	3.3	3,684	0.09%
2019/10/22	5	43.60	3	43.60	44.00	2	3,686	0.05%
2019/10/21	10	44.15	15	44.92	44.15	-5	3,682	-0.14%
2019/10/18	0	0.00	5	43.91	44.60	-5	3,663	-0.14%
2019/10/17	23.5	42.60	16	43.13	43.10	7.5	3,630	0.21%
2019/10/16	10	44.45	3	43.83	42.75	7	3,601	0.19%
2019/10/15	2	45.95	0	0.00	45.05	2	3,560	0.06%
2019/10/14	19	46.92	2.4	46.29	45.00	16.6	3,521	0.47%
2019/10/09	5	47.22	3	46.95	46.70	2	3,502	0.06%
2019/10/08	9.5	48.49	37	50.29	46.90	-27.5	3,512	-0.78%
2019/10/07	9	48.16	18	48.31	48.80	-9	3,397	-0.26%
2019/09/25	5	35.45	0	0.00	35.80	5	3,339	0.15%
2019/09/24	10	36.55	10	36.95	36.20	0	3,331	0.00%
2019/09/23	5	37.40	0	0.00	37.15	5	3,304	0.15%
2019/09/20	6	37.60	0	0.00	37.80	6	3,291	0.18%
2019/09/19	16	38.11	7	37.94	37.85	9	3,275	0.27%
2019/09/18	0	0.00	11	38.76	38.25	-11	3,253	-0.34%
2019/09/17	23	39.64	5	39.37	38.90	18	3,216	0.56%
2019/09/16	0	0.00	17	38.02	38.10	-17	3,047	-0.56%
2019/09/12	1	37.70	0	0.00	37.70	1	3,072	0.03%
2019/09/11	0	0.00	1	37.60	37.50	-1	3,055	-0.03%
2019/09/10	2	37.98	1	37.05	37.35	1	3,051	0.03%
2019/09/09	1	37.65	7	37.91	37.75	-6	3,030	-0.20%
2019/09/06	1	37.65	1	38.55	37.45	0	2,982	0.00%
2019/09/05	3	39.02	17	39.31	38.15	-14	2,919	-0.48%
2019/09/04	7	37.09	6	37.12	37.85	1	2,752	0.04%
2019/09/03	3	37.10	12	37.40	37.45	-9	2,680	-0.34%
2019/09/02	34	37.33	27	37.88	38.55	7	2,557	0.27%
2019/08/30	8	35.29	9	35.95	36.15	-1	2,079	-0.05%
2019/08/29	1	33.35	11	33.17	32.90	-10	1,746	-0.57%
2019/08/28	12	33.25	0	0.00	33.10	12	1,739	0.69%
2019/08/26	1	32.75	1	33.40	32.60	0	1,718	0.00%
2019/08/23	12	33.96	3	34.10	33.95	9	1,694	0.53%
2019/08/22	1	33.80	0	0.00	33.65	1	1,685	0.06%
2019/08/21	5	33.51	3	33.45	33.50	2	1,667	0.12%
2019/08/20	1	33.65	1	33.05	33.00	0	1,641	0.00%
2019/08/19	1	33.20	1	33.35	33.35	0	1,624	0.00%
2019/08/16	0	0.00	1	32.20	32.60	-1	1,610	-0.06%
2019/08/14	6	33.98	3	33.45	32.70	3	1,595	0.19%
2019/08/13	2	32.75	1	32.95	33.05	1	1,572	0.06%
2019/08/12	28	33.22	1	32.75	33.15	27	1,571	1.72%
2019/08/08	0	0.00	1	33.05	33.05	-1	1,547	-0.06%
2019/08/07	5	33.10	0	0.00	32.20	5	1,527	0.33%
2019/08/06	3	33.07	0	0.00	33.40	3	1,501	0.20%
2019/08/05	1	36.20	1	35.65	34.40	0	1,472	0.00%
2019/08/02	2	37.85	0	0.00	37.00	2	1,408	0.14%
2019/07/31	4	39.94	2	40.03	40.20	2	1,367	0.15%
2019/07/30	5	41.58	3	41.58	40.85	2	1,333	0.15%
2019/07/29	1	40.85	4	40.58	40.50	-3	1,249	-0.24%
2019/07/24	2	41.00	0	0.00	40.95	2	1,230	0.16%
2019/07/23	5	40.00	6	40.54	40.50	-1	1,240	-0.08%
2019/07/22	6	39.96	0	0.00	39.95	6	1,221	0.49%
2019/07/18	5	41.30	0	0.00	41.25	5	1,226	0.41%
2019/07/16	5	43.70	0	0.00	43.70	5	1,239	0.40%
2019/07/15	1	44.25	0	0.00	44.40	1	1,251	0.08%
2019/07/10	2	45.05	0	0.00	45.25	2	1,415	0.14%
2019/07/09	1	45.00	0	0.00	44.80	1	1,436	0.07%
2019/07/08	1	46.00	1	46.55	45.90	0	1,455	0.00%
2019/07/05	7	47.00	1	47.20	46.60	6	1,538	0.39%
2019/07/04	4	47.48	2	47.98	47.25	2	1,570	0.13%
2019/07/03	5	46.20	0	0.00	46.00	5	1,650	0.30%
2019/06/26	1	46.90	50	47.01	47.00	-49	1,886	-2.60%
2019/06/21	2	48.65	2	48.33	48.50	0	1,964	0.00%
2019/06/20	8	48.26	10	48.18	48.20	-2	2,020	-0.10%
2019/06/19	1	46.25	0	0.00	46.50	1	2,221	0.05%
2019/06/18	1	46.15	2	46.40	45.25	-1	2,231	-0.04%
2019/06/17	4	46.10	5	46.32	46.05	-1	2,245	-0.04%
2019/06/14	16	45.80	14	45.66	45.60	2	2,298	0.09%
2019/06/13	1	44.90	0	0.00	45.25	1	2,323	0.04%
2019/06/11	0	0.00	1	45.40	45.50	-1	2,387	-0.04%
2019/06/04	1	44.80	0	0.00	44.00	1	2,437	0.04%
2019/06/03	12	44.45	12	44.78	44.30	0	2,455	0.00%
2019/05/29	1	43.95	3	44.27	44.20	-2	2,552	-0.08%
2019/05/22	3	46.58	3	46.13	45.70	0	2,786	0.00%
2019/05/21	1	46.45	1	46.20	46.30	0	2,848	0.00%
2019/05/20	0	0.00	10	46.10	45.40	-10	2,891	-0.35%
2019/05/13	1	45.00	0	0.00	44.75	1	3,457	0.03%
2019/05/10	2	48.93	1	48.55	47.80	1	3,440	0.03%
2019/05/06	6	50.45	2	50.20	50.50	4	3,485	0.11%
2019/05/03	0	0.00	1	51.80	51.90	-1	3,479	-0.03%
2019/05/02	1	51.90	0	0.00	51.90	1	3,486	0.03%
2019/04/30	10	51.90	3	51.90	51.80	7	3,502	0.20%
2019/04/29	8	51.34	7	53.24	51.10	1	3,520	0.03%
2019/04/26	1	54.10	10	53.70	53.70	-9	3,502	-0.26%
2019/04/25	5	54.44	6	54.63	54.30	-1	3,529	-0.03%
2019/04/24	5	56.00	1	56.40	55.70	4	3,526	0.11%
2019/04/23	0	0.00	14	57.59	56.90	-14	3,542	-0.40%
2019/04/19	3	57.50	4	57.48	57.50	-1	3,557	-0.03%
2019/04/18	17	58.91	18	59.22	56.80	-1	3,591	-0.03%
2019/04/17	18	59.14	3	59.47	58.40	15	3,683	0.41%
2019/04/15	15	57.33	5	57.20	57.20	10	3,613	0.28%
2019/04/12	5	56.86	3	56.80	56.90	2	3,662	0.05%
2019/04/11	28	58.51	13	58.62	57.70	15	3,678	0.41%
2019/04/10	0	0.00	1	59.00	58.50	-1	3,618	-0.03%
2019/04/09	29	58.65	31	58.74	58.10	-2	3,600	-0.06%
2019/04/03	3	57.03	1	57.50	57.00	2	3,540	0.06%
2019/04/02	0	0.00	1	56.40	56.20	-1	3,538	-0.03%
2019/04/01	0	0.00	1	57.00	56.60	-1	3,536	-0.03%
2019/03/29	23	59.71	24	60.24	57.70	-1	3,503	-0.03%
2019/03/28	0	0.00	13	56.65	56.80	-13	3,412	-0.38%
2019/03/27	3	56.60	1	57.00	57.00	2	3,443	0.06%
2019/03/25	10	56.05	6	56.33	55.80	4	3,464	0.12%
2019/03/22	181	57.93	198	58.20	58.10	-17	3,431	-0.50%	大買/大賣/
2019/03/21	7	54.81	1	55.10	55.00	6	3,247	0.18%
2019/03/20	1	54.70	0	0.00	54.80	1	3,327	0.03%
2019/03/19	21	54.82	23	54.87	54.80	-2	3,399	-0.06%
2019/03/18	0	0.00	41	53.40	53.30	-41	3,393	-1.21%
2019/03/15	17	52.94	2	53.35	53.30	15	3,460	0.43%
2019/03/14	14	52.32	2	52.05	51.90	12	3,497	0.34%
2019/03/13	12	52.10	0	0.00	52.30	12	3,681	0.33%
2019/03/12	1	52.40	1	52.80	51.70	0	3,773	0.00%
2019/03/11	0	0.00	2	52.50	52.50	-2	4,041	-0.05%
2019/03/08	5	50.10	0	0.00	50.70	5	4,103	0.12%
2019/03/07	7	51.04	21	51.77	51.40	-14	4,166	-0.34%
2019/03/06	40	53.30	22	52.69	52.40	18	4,376	0.41%
2019/03/04	14	52.65	6	52.50	52.80	8	4,580	0.17%
2019/02/27	53	52.64	20	52.53	52.60	33	4,591	0.72%
2019/02/26	3	55.67	2	56.85	55.30	1	4,562	0.02%
2019/02/25	4	55.65	0	0.00	55.50	4	4,655	0.09%
2019/02/22	6	56.43	0	0.00	55.60	6	4,717	0.13%
2019/02/21	8	55.38	5	55.50	56.40	3	4,747	0.06%
2019/02/20	11	57.48	0	0.00	56.50	11	4,785	0.23%
2019/02/19	2	56.70	0	0.00	56.80	2	4,923	0.04%
2019/02/18	12	58.35	12	58.70	57.20	0	4,912	0.00%
2019/02/15	5	56.40	21	56.49	55.80	-16	4,835	-0.33%
2019/02/14	6	58.88	18	58.65	58.10	-12	4,841	-0.25%
2019/02/13	24	57.54	52	57.76	59.80	-28	4,812	-0.58%
2019/02/12	31	53.48	25	54.06	54.40	6	4,667	0.13%
2019/02/11	9	51.76	0	0.00	52.00	9	4,735	0.19%
2019/01/30	2	51.90	0	0.00	51.50	2	4,866	0.04%
2019/01/28	2	52.70	1	52.30	52.50	1	5,122	0.02%
2019/01/25	0	0.00	16	52.02	52.00	-16	5,402	-0.30%
2019/01/24	1	51.40	3	51.63	51.10	-2	5,534	-0.04%
2019/01/22	3	51.00	3	51.73	51.00	0	5,724	0.00%
2019/01/21	15	51.91	13	52.84	51.60	2	5,781	0.03%
2019/01/18	0	0.00	1	51.50	51.60	-1	5,860	-0.02%
2019/01/17	2	52.45	2	51.90	50.90	0	5,940	0.00%
2019/01/15	10	50.90	13	51.62	50.90	-3	6,061	-0.05%
2019/01/14	1	49.80	0	0.00	49.80	1	6,085	0.02%
2019/01/11	18	51.22	15	52.27	50.70	3	6,151	0.05%
2019/01/10	12	51.33	0	0.00	50.80	12	6,178	0.19%
2019/01/09	12	51.12	26.1	52.45	51.80	-14.1	6,290	-0.22%
2019/01/08	1	49.40	0	0.00	49.55	1	6,309	0.02%
2019/01/04	13	46.26	12	46.18	48.25	1	6,580	0.02%
2019/01/03	4	48.95	0	0.00	47.70	4	6,578	0.06%
2019/01/02	6	50.02	2	49.85	49.75	4	6,689	0.06%
2018/12/28	10	51.00	11	51.60	50.90	-1	6,866	-0.01%
2018/12/27	13	51.40	1	51.40	50.70	12	7,028	0.17%
2018/12/26	2	51.50	3	50.97	49.45	-1	7,125	-0.01%
2018/12/25	3	51.17	1	51.40	51.40	2	7,189	0.03%
2018/12/22	4	52.40	7	52.67	52.30	-3	7,298	-0.04%
2018/12/21	5	51.50	3	53.50	53.30	2	7,426	0.03%
2018/12/20	2	53.40	2	52.30	51.30	0	7,469	0.00%
2018/12/19	3	53.50	3	53.53	53.60	0	7,560	0.00%
2018/12/18	23	53.37	1	53.50	52.60	22	7,636	0.29%
2018/12/17	1	54.90	1	54.30	54.30	0	7,786	0.00%
2018/12/14	12	53.62	11.5	54.21	54.80	0.5	7,959	0.01%
2018/12/13	23	55.73	1.3	56.11	55.80	21.7	8,155	0.27%
2018/12/12	23	57.50	53	57.11	57.90	-30	8,185	-0.37%
2018/12/11	11	54.27	7	54.23	54.30	4	8,208	0.05%
2018/12/10	34	54.06	15	53.32	53.60	19	8,326	0.23%
2018/12/07	2	57.20	22	57.50	57.90	-20	8,443	-0.24%
2018/12/06	84	57.92	61	57.92	56.70	23	8,542	0.27%
2018/12/05	0	0.00	20	61.90	62.80	-20	8,456	-0.24%
2018/12/04	39	63.99	40	64.15	62.90	-1	8,489	-0.01%
2018/12/03	10	58.90	3	60.50	61.40	7	8,389	0.08%
2018/11/30	23	56.11	1	55.70	55.90	22	8,382	0.26%
2018/11/29	62	58.27	61	58.68	55.20	1	8,375	0.01%
2018/11/28	127	57.04	62	56.58	57.00	65	8,290	0.78%	大買/
2018/11/27	1	52.90	36	53.35	53.50	-35	8,241	-0.42%
2018/11/26	0	0.00	1	51.90	51.80	-1	8,322	-0.01%
2018/11/23	2	51.90	2	50.80	50.80	0	8,561	0.00%
2018/11/22	8	53.26	3	52.40	51.00	5	8,652	0.06%
2018/11/21	1	52.70	3	52.10	53.20	-2	8,697	-0.02%
2018/11/20	1	52.70	3	52.57	51.80	-2	8,820	-0.02%
2018/11/19	0	0.00	4	52.35	52.50	-4	8,847	-0.05%
2018/11/16	12	51.47	18	51.79	50.80	-6	8,893	-0.07%
2018/11/15	1	49.80	0	0.00	49.85	1	8,787	0.01%
2018/11/14	25	49.93	22	49.10	49.00	3	8,836	0.03%
2018/11/13	10	48.12	8	48.35	49.30	2	8,920	0.02%
2018/11/12	53	48.87	4	48.75	48.20	49	9,125	0.54%
2018/11/09	1	50.20	1	50.20	50.90	0	9,314	0.00%
2018/11/08	24	52.20	20	51.20	49.50	4	9,545	0.04%
2018/11/07	8.2	50.14	3	48.25	50.60	5.2	9,471	0.05%
2018/11/06	7	49.70	5	49.00	47.10	2	9,415	0.02%
2018/11/05	9	51.00	106	51.81	51.00	-97	9,376	-1.03%	大賣/
2018/11/02	69	52.25	81	52.62	52.80	-12	9,289	-0.13%
2018/11/01	7	48.63	11	48.31	49.50	-4	9,016	-0.04%
2018/10/31	31	44.76	54	44.15	45.00	-23	8,874	-0.26%
2018/10/30	28	42.14	0	0.00	41.85	28	8,782	0.32%
2018/10/29	26	43.51	30	44.02	44.10	-4	8,758	-0.05%
2018/10/26	11	43.65	9	43.81	43.20	2	8,751	0.02%
2018/10/25	1	43.10	3	42.73	42.60	-2	8,670	-0.02%
2018/10/24	12	48.73	6	48.48	46.55	6	8,806	0.07%
2018/10/23	4	49.03	9	50.27	48.30	-5	8,802	-0.06%
2018/10/22	15	51.45	15	52.01	52.00	0	9,000	0.00%
2018/10/19	3	49.90	4	50.83	51.50	-1	9,314	-0.01%
2018/10/18	8	53.50	6	53.22	53.40	2	9,326	0.02%
2018/10/17	18	55.34	14	54.01	52.90	4	9,392	0.04%
2018/10/16	23	54.40	28	54.62	54.80	-5	9,491	-0.05%
2018/10/15	12	50.72	13	51.29	52.70	-1	9,571	-0.01%
2018/10/12	31	49.63	31	49.82	50.60	0	9,774	0.00%
2018/10/11	0	0.00	23	48.91	48.90	-23	9,842	-0.23%
2018/10/09	19	54.84	27	55.10	54.30	-8	9,977	-0.08%
2018/10/08	41	56.31	37	56.04	54.60	4	9,968	0.04%
2018/10/05	22	57.62	49	56.72	55.80	-27	10,048	-0.27%
2018/10/04	17	61.18	0	0.00	60.70	17	10,168	0.17%
2018/10/03	15	66.53	0	0.00	62.30	15	10,254	0.15%
2018/10/02	6	66.45	4	66.30	66.30	2	10,520	0.02%
2018/10/01	2	67.20	0	0.00	66.90	2	10,774	0.02%
2018/09/28	3	66.07	0	0.00	66.80	3	11,083	0.03%
2018/09/27	17	68.49	3	67.80	67.20	14	11,480	0.12%
2018/09/26	22	71.87	14.1	70.78	69.90	7.9	11,749	0.07%
2018/09/25	8	71.20	21	71.94	71.80	-13	11,966	-0.11%
2018/09/21	23	70.37	15	69.61	71.10	8	12,254	0.07%
2018/09/20	60	69.50	72	69.19	68.80	-12	12,359	-0.10%
2018/09/19	7	68.46	25	70.82	67.70	-18	12,339	-0.15%
2018/09/18	38	69.60	0	0.00	67.70	38	12,441	0.31%
2018/09/17	7	72.00	21	72.14	72.10	-14	12,566	-0.11%
2018/09/14	1	67.80	16	70.10	71.40	-15	12,681	-0.12%
2018/09/13	26.1	70.29	8	70.44	66.80	18.1	12,811	0.14%
2018/09/12	33	68.16	46	69.88	70.50	-13	12,921	-0.10%
2018/09/11	1	69.00	5	70.40	68.50	-4	13,251	-0.03%
2018/09/07	13	68.12	4	70.83	67.40	9	13,846	0.06%
2018/09/06	3	73.10	4	73.43	73.00	-1	14,026	-0.01%
2018/09/05	1	72.80	6	74.23	72.80	-5	14,318	-0.03%
2018/09/04	11	73.44	14	73.39	74.50	-3	14,822	-0.02%
2018/09/03	26	75.02	13	74.56	73.20	13	15,044	0.09%
2018/08/31	21	79.30	5	79.98	78.70	16	15,186	0.11%
2018/08/30	12	81.42	27	81.21	80.00	-15	15,630	-0.10%
2018/08/29	6	78.60	13	79.28	78.90	-7	15,641	-0.04%
2018/08/28	14	79.21	3	78.73	78.40	11	15,690	0.07%
2018/08/27	21	76.70	25	77.40	79.40	-4	15,751	-0.03%
2018/08/23	6	73.67	3	74.73	72.50	3	16,046	0.02%
2018/08/22	9	76.59	8	76.69	76.30	1	16,194	0.01%
2018/08/21	14	76.56	13	76.87	76.00	1	16,247	0.01%
2018/08/20	24	75.10	14	75.59	77.00	10	16,290	0.06%
2018/08/17	41	77.57	32	77.49	75.40	9	16,316	0.06%
2018/08/16	43	80.40	55	80.45	79.80	-12	16,205	-0.07%
2018/08/15	45	77.37	53	77.65	76.40	-8	16,074	-0.05%
2018/08/14	12	74.40	0	0.00	75.50	12	15,987	0.08%
2018/08/13	16	72.79	13	74.15	69.30	3	16,020	0.02%
2018/08/10	6	82.10	6	82.60	77.00	0	16,050	0.00%
2018/08/09	8	84.39	0	0.00	83.00	8	16,081	0.05%
2018/08/08	6	87.05	3	91.70	86.00	3	16,101	0.02%
2018/08/07	0	0.00	4	93.30	93.40	-4	16,964	-0.02%
2018/08/06	3	91.40	1	91.90	88.80	2	17,229	0.01%
2018/08/03	1	83.80	3	89.57	89.70	-2	18,012	-0.01%
2018/08/02	13	87.44	5	93.00	88.00	8	18,431	0.04%
2018/08/01	0	0.00	3	98.57	96.80	-3	18,863	-0.02%
2018/07/31	21	97.85	35	98.90	99.10	-14	19,372	-0.07%
2018/07/30	26	97.34	7	100.07	94.10	19	19,404	0.10%
2018/07/27	16	105.34	31	104.53	104.50	-15	19,475	-0.08%
2018/07/26	104	97.24	141	97.19	100.50	-37	19,293	-0.19%	大買/大賣/
2018/07/25	17	90.74	3	91.37	91.50	14	19,081	0.07%
2018/07/24	31	90.63	34	91.12	91.70	-3	19,179	-0.02%
2018/07/23	79	87.64	90	87.60	89.40	-11	19,232	-0.06%
2018/07/20	172	91.68	149	92.21	87.10	23	19,168	0.12%	大買/大賣/
2018/07/19	89	95.66	91	96.06	96.70	-2	19,136	-0.01%
2018/07/18	42	98.41	22	97.46	93.60	20	19,145	0.10%
2018/07/17	95	105.37	89	105.97	104.00	6	19,337	0.03%
2018/07/16	21	107.55	25	108.28	109.00	-4	19,683	-0.02%
2018/07/13	47	113.20	47	112.32	109.00	0	19,885	0.00%
2018/07/12	24	107.67	23	108.89	113.50	1	19,862	0.01%
2018/07/11	23	105.76	25	107.32	107.00	-2	19,795	-0.01%
2018/07/10	34	104.94	37	105.88	111.50	-3	19,978	-0.02%
2018/07/09	50	108.20	39	108.38	105.00	11	19,874	0.06%
2018/07/06	33	109.03	25	108.86	109.50	8	19,736	0.04%
2018/07/05	50	109.28	66	108.43	114.00	-16	19,530	-0.08%
2018/07/04	56	107.32	14	106.96	104.50	42	19,238	0.22%
2018/07/03	31	121.55	37	121.15	113.50	-6	19,048	-0.03%
2018/07/02	35	120.36	33	121.02	124.00	2	18,863	0.01%
2018/06/29	47	123.10	35	122.49	119.50	12	18,504	0.06%
2018/06/28	9	128.39	12	127.04	126.50	-3	18,229	-0.02%
2018/06/27	18	132.11	22	133.91	127.00	-4	18,059	-0.02%
2018/06/26	19	125.68	15	127.17	131.50	4	17,690	0.02%
2018/06/25	13	129.35	14	130.57	127.00	-1	17,433	-0.01%
2018/06/22	19	124.61	23	125.96	127.00	-4	17,195	-0.02%
2018/06/21	25	135.36	11	133.36	128.50	14	16,917	0.08%
2018/06/20	62	132.44	63.3	133.28	133.00	-1.3	16,606	-0.01%
2018/06/19	13.1	146.61	25	146.26	141.00	-11.9	16,151	-0.07%
2018/06/15	25	141.76	17.2	142.76	145.00	7.8	15,795	0.05%
2018/06/14	51	137.12	44	136.92	138.50	7	15,353	0.05%
2018/06/13	5.3	133.25	27	137.70	135.00	-21.7	14,976	-0.14%
2018/06/12	35	146.27	27	147.15	140.50	8	14,599	0.05%
2018/06/11	35	136.47	32	137.11	142.00	3	14,019	0.02%
2018/06/08	36	128.79	19	128.16	129.50	17	13,662	0.12%
2018/06/07	36	127.42	59	128.59	130.50	-23	13,354	-0.17%
2018/06/06	7	115.86	10	116.95	119.00	-3	12,785	-0.02%
2018/06/05	6	107.75	7	108.79	108.50	-1	12,509	-0.01%
2018/06/04	29	113.10	1	113.00	114.00	28	12,332	0.23%
2018/06/01	30	104.38	31	104.82	108.00	-1	12,138	-0.01%
2018/05/31	23	116.80	14.3	115.56	106.00	8.7	11,972	0.07%
2018/05/30	4	115.88	16	115.87	115.50	-12	11,704	-0.10%
2018/05/29	10	109.85	0	0.00	117.00	10	11,578	0.09%
2018/05/28	7	104.43	14	100.95	106.50	-7	11,519	-0.06%
2018/05/25	4.3	96.00	6	97.17	97.00	-1.7	11,383	-0.01%
2018/05/24	1	86.00	4	89.25	90.00	-3	11,220	-0.03%
2018/05/23	5	85.92	10	83.00	85.70	-5	11,094	-0.05%
2018/05/22	24.2	85.81	6	87.00	86.10	18.2	10,936	0.17%
2018/05/21	3	79.87	3	80.83	82.50	0	10,719	0.00%
2018/05/18	1	75.70	14	75.45	75.00	-13	10,616	-0.12%
2018/05/17	18	73.07	3	73.87	71.60	15	10,536	0.14%
2018/05/15	150	84.55	168.3	83.92	83.90	-18.3	10,353	-0.18%	大買/大賣/
2018/05/14	68	78.13	77	78.49	80.90	-9	9,472	-0.10%
2018/05/11	314.3	77.32	280.1	78.26	73.60	34.2	9,173	0.37%	大買/大賣/
2018/05/10	22	76.04	29	75.12	76.60	-7	8,387	-0.08%
2018/05/09	77.1	67.08	74	66.76	69.70	3.1	7,919	0.04%
2018/05/08	46	62.01	36	63.13	63.40	10	7,421	0.13%
2018/05/07	5	60.28	7	60.94	61.70	-2	6,876	-0.03%
2018/05/03	1	55.00	3	54.20	54.70	-2	6,488	-0.03%
2018/05/02	4	54.85	4	55.60	54.90	0	6,406	0.00%
2018/04/30	5	53.32	3	53.93	53.70	2	6,258	0.03%
2018/04/27	1	54.50	16	56.00	56.20	-15	6,100	-0.25%
2018/04/26	9	53.84	14	55.11	51.10	-5	5,970	-0.08%
2018/04/25	8	54.86	3	55.43	56.60	5	5,779	0.09%
2018/04/24	25	56.12	6	56.02	55.10	19	5,577	0.34%
2018/04/23	6	60.15	5	60.96	61.20	1	5,251	0.02%
2018/04/20	22	56.36	21	56.15	57.40	1	4,819	0.02%
2018/04/19	7	52.94	48	53.55	53.70	-41	4,289	-0.96%
2018/04/18	4	47.96	3	49.47	48.85	1	3,961	0.03%
2018/04/17	27	49.30	3	49.67	49.25	24	3,771	0.64%
2018/04/16	30	51.55	16	51.79	54.70	14	3,553	0.39%
2018/04/13	14	48.92	15.4	49.15	50.00	-1.4	3,176	-0.04%
2018/04/12	12	46.93	5	46.18	46.60	7	2,981	0.23%
2018/04/11	3	43.37	4	43.50	45.40	-1	2,832	-0.04%
2018/04/10	6	43.02	6.1	42.57	41.30	-0.1	2,777	0.00%
2018/04/09	9.1	41.32	9	41.77	42.70	0.1	2,717	0.00%
2018/04/03	0	0.00	19	37.46	38.85	-19	2,627	-0.72%
2018/04/02	0	0.00	5	36.45	35.90	-5	2,700	-0.19%
2018/03/30	0	0.00	27	34.17	34.50	-27	2,816	-0.96%
2018/03/27	0	0.00	2	33.35	33.10	-2	3,203	-0.06%
2018/03/26	18	32.85	1	32.35	32.35	17	3,198	0.53%
2018/03/23	1	33.50	1	34.05	33.65	0	3,175	0.00%
2018/03/22	2	35.60	13	36.38	34.70	-11	3,176	-0.35%
2018/03/21	2	34.93	1	34.60	35.00	1	3,117	0.03%
2018/03/20	6	34.68	9	34.54	34.45	-3	3,094	-0.10%
2018/03/19	1	33.85	1	34.00	33.75	0	3,065	0.00%
2018/03/15	1	33.65	1	33.60	33.55	0	3,052	0.00%
2018/03/14	11	33.50	1	34.30	33.45	10	3,048	0.33%
2018/03/13	0	0.00	1	33.95	33.70	-1	3,034	-0.03%
2018/03/12	0	0.00	3	34.50	33.55	-3	3,028	-0.10%
2018/03/09	2	33.53	1	34.00	33.70	1	3,016	0.03%
2018/03/08	1	33.55	0	0.00	33.50	1	3,003	0.03%
2018/03/07	11	34.79	0	0.00	33.60	11	2,981	0.37%
2018/03/06	5	36.42	0	0.00	35.15	5	2,939	0.17%
2018/03/05	1	36.25	2	36.08	36.20	-1	2,865	-0.03%
2018/03/02	2	34.50	8	35.16	35.30	-6	2,780	-0.22%
2018/03/01	4	32.04	10	33.82	34.40	-6	2,630	-0.23%
2018/02/27	5	31.50	0	0.00	31.30	5	2,572	0.19%
2018/02/26	1	32.10	1	32.00	32.00	0	2,608	0.00%
2018/02/23	0	0.00	3	32.60	32.50	-3	2,674	-0.11%
2018/02/21	3	30.55	1	30.55	30.70	2	2,626	0.08%
2018/02/12	2	29.98	1	29.75	29.75	1	2,617	0.04%
2018/02/09	1	29.20	12	29.93	30.65	-11	2,595	-0.42%
2018/02/08	10	29.34	0	0.00	29.00	10	2,551	0.39%
2018/02/07	0	0.00	20	31.16	30.65	-20	2,531	-0.79%
2018/02/06	35	30.61	15	31.43	29.75	20	2,519	0.79%
2018/02/05	11	31.73	10	32.44	33.05	1	2,492	0.04%
2018/02/02	2	34.05	13	35.08	34.05	-11	2,499	-0.44%
2018/02/01	0	0.00	22	33.69	33.65	-22	2,473	-0.89%
2018/01/31	3	31.78	10	32.26	32.40	-7	2,448	-0.29%
2018/01/30	6	32.12	0	0.00	32.20	6	2,437	0.25%
2018/01/29	14	32.90	2	33.00	33.10	12	2,429	0.49%
2018/01/26	12	32.78	1	32.60	32.60	11	2,418	0.45%
2018/01/25	18	34.16	1	33.70	33.70	17	2,380	0.71%
2018/01/24	3	35.53	1	35.40	35.40	2	2,357	0.08%
2018/01/23	3	37.05	0	0.00	36.00	3	2,335	0.13%
2018/01/22	0	0.00	8	37.43	38.20	-8	2,289	-0.35%
2018/01/19	1	36.60	4	36.30	36.50	-3	2,212	-0.14%
2018/01/18	0	0.00	1	36.50	35.70	-1	2,197	-0.05%
2018/01/17	5	35.50	12	35.36	35.70	-7	2,176	-0.32%
2018/01/16	5	35.55	2	36.15	35.75	3	2,155	0.14%
2018/01/15	1	35.90	2	36.93	36.05	-1	2,139	-0.05%
2018/01/12	5	36.51	3	36.55	36.30	2	2,115	0.09%
2018/01/11	2	36.80	9	37.83	36.60	-7	2,092	-0.33%
2018/01/10	8	35.58	3	36.82	35.65	5	2,016	0.25%
2018/01/09	3	35.75	10	36.25	36.25	-7	1,982	-0.35%
2018/01/08	13	36.66	4	36.65	35.30	9	1,944	0.46%
2018/01/05	10	38.45	4	38.23	38.10	6	1,865	0.32%
2018/01/04	10	38.85	1	40.00	39.05	9	1,799	0.50%
2018/01/03	15	39.31	18	39.48	39.00	-3	1,686	-0.18%
2018/01/02	1	37.70	1.9	37.69	37.05	-0.9	1,492	-0.06%