大毅 (2478)-台新-台中券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567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

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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	50.00	0	0.00	50.10	2	201	0.99%
2024/05/14	1	49.90	0	0.00	49.90	1	196	0.51%
2024/05/09	0	0.00	1	49.30	48.80	-1	186	-0.54%
2024/05/08	0	0.00	1	48.85	48.85	-1	183	-0.55%
2024/05/06	1	49.50	0	0.00	49.00	1	178	0.56%
2024/05/03	1	49.00	0	0.00	48.00	1	166	0.60%
2024/05/02	0	0.00	1	47.00	46.95	-1	142	-0.70%
2024/04/18	1	46.15	1	46.15	46.15	0	142	0.00%
2024/04/16	0	46.00	2	45.38	45.35	-2	143	-1.40%
2024/04/12	0	0.00	1	46.85	46.80	-1	141	-0.71%
2024/04/10	0	47.10	0	0.00	46.95	0	141	0.00%
2024/04/08	0	0.00	0.1	47.10	47.15	-0.1	141	-0.04%
2024/04/02	0	0.00	0	47.65	47.40	0	141	0.00%
2024/03/29	1	47.25	0	0.00	47.20	1	133	0.75%
2024/03/28	0	47.70	0	0.00	47.40	0	132	0.00%
2024/03/27	0	0.00	1	47.20	47.45	-1	131	-0.76%
2024/03/26	1	47.30	0	0.00	47.00	1	129	0.77%
2024/03/25	0	46.90	0	0.00	46.80	0	128	0.00%
2024/03/21	1	45.80	0	0.00	45.90	1	129	0.77%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/19	0.3	46.00	0	0.00	45.85	0.3	135	0.18%
2024/03/18	2	46.10	0	0.00	46.10	2	135	1.47%
2024/03/15	1	46.00	0	0.00	46.00	1	137	0.73%
2024/03/14	1	46.35	0	0.00	46.15	1	138	0.72%
2024/03/12	0	47.00	0	0.00	46.90	0	138	0.00%
2024/03/11	0	46.25	0	0.00	46.75	0	142	0.00%
2024/03/08	0	0.00	6	46.58	46.40	-6	143	-4.17%
2024/03/06	0	48.20	0	0.00	47.65	0	160	0.00%
2024/03/05	0	48.13	0	0.00	47.60	0	176	0.00%
2024/03/04	0	48.20	0	0.00	47.90	0	195	0.00%
2024/03/01	0	0.00	1	48.30	48.30	-1	200	-0.50%
2024/02/29	5	47.40	2	47.30	47.40	3	194	1.54%
2024/02/27	0	0.00	0.3	46.26	46.35	-0.3	202	-0.13%
2024/02/21	2	46.83	0	0.00	46.75	2	203	0.98%
2024/02/20	0	46.83	0	0.00	46.65	0	203	0.00%
2024/02/15	0	45.85	0	0.00	46.15	0	202	0.00%
2024/02/05	1	45.70	0	0.00	45.45	1	198	0.50%
2024/02/02	0	45.70	1	45.80	45.80	-1	197	-0.50%
2024/02/01	0	0.00	0	45.35	45.35	0	196	0.00%
2024/01/30	0	46.04	0	0.00	45.70	0	196	0.01%
2024/01/29	2	45.60	0	0.00	45.55	2	198	1.02%
2024/01/26	0	46.35	0	0.00	45.60	0	200	0.01%
2024/01/25	0	46.00	0	0.00	45.65	0	202	0.00%
2024/01/19	0	0.00	1	45.60	45.60	-1	203	-0.49%
2024/01/16	0	46.00	0	0.00	45.45	0	196	0.00%
2024/01/09	1	46.50	0	0.00	46.35	1	195	0.51%
2024/01/05	0	0.00	1	47.10	47.10	-1	192	-0.52%
2024/01/03	0	0.00	1	47.55	47.55	-1	191	-0.52%
2023/12/29	0	0.00	1	47.85	47.85	-1	189	-0.53%
2023/12/20	0	0.00	1	48.75	48.45	-1	181	-0.55%
2023/12/19	1	48.40	0	0.00	48.60	1	179	0.56%
2023/12/12	0	0.00	1	48.75	48.75	-1	170	-0.59%
2023/12/11	0.3	49.15	0	0.00	49.00	0.3	171	0.15%
2023/12/08	0	0.00	1	48.80	48.80	-1	171	-0.58%
2023/12/01	0	0.00	4	49.98	49.95	-4	156	-2.56%
2023/11/30	0	0.00	1	50.30	50.80	-1	146	-0.68%
2023/11/29	27	49.58	22	49.94	50.20	5	134	3.72%
2023/11/28	1	48.50	0.3	48.20	48.70	0.7	131	0.56%
2023/11/27	1	48.20	1	47.60	47.50	0	125	0.00%
2023/11/24	1	48.90	0	0.00	48.20	1	123	0.81%
2023/11/22	0	0.00	1	47.30	46.90	-1	110	-0.91%
2023/11/17	0	0.00	1	47.20	47.00	-1	108	-0.92%
2023/11/14	0	0.00	0.5	46.20	46.15	-0.5	107	-0.46%
2023/11/02	0	0.00	15	46.11	45.60	-15	109	-13.76%
2023/10/31	0	0.00	2	44.70	44.50	-2	105	-1.89%
2023/10/30	0	0.00	1	44.65	44.65	-1	106	-0.94%
2023/10/24	0	0.00	5	44.95	44.80	-5	111	-4.49%
2023/10/16	2	46.20	0	0.00	46.15	2	125	1.59%
2023/10/05	2	46.80	0	0.00	46.40	2	137	1.45%
2023/10/02	0	46.30	0	0.00	46.55	0	143	0.00%
2023/09/26	0	46.90	0	0.00	46.60	0	163	0.00%
2023/09/19	0	47.70	0	0.00	47.40	0	179	0.00%
2023/09/18	6	47.65	0	0.00	47.70	6	182	3.29%
2023/09/15	1	47.40	0	0.00	47.50	1	184	0.54%
2023/09/14	10	47.73	0	0.00	47.70	10	185	5.40%
2023/09/06	0	46.65	0	0.00	46.65	0	191	0.00%
2023/08/29	0	44.30	0	0.00	44.60	0	193	0.00%
2023/08/14	0	0.00	1	45.25	45.05	-1	203	-0.49%
2023/08/02	0	0.00	0	45.45	44.80	0	210	0.00%
2023/07/28	1	45.20	0	0.00	45.30	1	225	0.44%
2023/07/26	0	0.00	0.1	44.55	44.45	-0.1	224	-0.04%
2023/07/24	1	45.60	0	0.00	44.80	1	220	0.45%
2023/07/21	1	45.70	0	0.00	45.85	1	217	0.46%
2023/07/20	1	46.35	0	0.00	46.05	1	218	0.46%
2023/07/11	0	0.00	1	47.95	47.80	-1	232	-0.43%
2023/07/05	0	0.00	0.2	50.20	50.20	-0.2	288	-0.08%
2023/06/21	0	48.60	4	48.60	48.75	-4	270	-1.48%
2023/06/20	0.3	48.30	0	0.00	48.30	0.3	268	0.09%
2023/06/08	0	0.00	5	47.90	47.75	-5	239	-2.09%
2023/06/07	0	0.00	2	48.30	48.30	-2	241	-0.83%
2023/06/06	0	0.00	1	48.60	48.30	-1	244	-0.41%
2023/06/05	1	48.80	0	0.00	48.80	1	248	0.40%
2023/06/02	1	48.55	1	48.70	48.55	0	249	0.00%
2023/05/31	2	48.60	1	48.30	48.40	1	255	0.39%
2023/05/30	1	47.90	0	0.00	47.75	1	254	0.39%
2023/05/23	0	0.00	1	48.20	48.00	-1	261	-0.38%
2023/05/19	0	0.00	1	48.30	48.00	-1	282	-0.35%
2023/05/17	0	0.00	1	47.65	48.00	-1	304	-0.33%
2023/05/12	0	0.00	3	46.20	46.40	-3	302	-0.99%
2023/05/11	0	0.00	3	46.65	46.35	-3	302	-0.99%
2023/05/10	0	0.00	3	47.35	47.20	-3	299	-1.00%
2023/05/09	1	47.35	0	0.00	47.35	1	300	0.33%
2023/05/08	5	48.48	0	0.00	48.00	5	298	1.67%
2023/05/05	8	49.84	5	49.34	48.55	3	296	1.01%
2023/05/03	0	0.00	0	46.93	47.35	0	292	0.00%
2023/05/02	0	0.00	2	47.60	47.60	-2	294	-0.68%
2023/04/28	0	0.00	0	46.40	47.70	0	295	-0.01%
2023/04/26	0	0.00	0	46.90	47.25	0	294	0.00%
2023/04/25	3	47.15	0	0.00	47.00	3	294	1.02%
2023/04/24	0	0.00	0	48.35	48.50	0	290	0.00%
2023/04/21	0	0.00	0	48.80	48.10	0	290	0.00%
2023/04/18	0	51.10	0	0.00	50.30	0	280	0.00%
2023/04/17	2	50.80	2	50.55	50.50	0	276	0.00%
2023/04/13	2	51.90	21	51.05	51.00	-19	256	-7.40%
2023/04/12	3	50.77	4	49.50	50.50	-1	228	-0.44%
2023/04/11	0	48.65	0	0.00	48.85	0	211	0.00%
2023/04/10	4	48.68	0	0.00	48.65	4	207	1.93%
2023/03/29	2	46.05	0	0.00	45.70	2	186	1.07%
2023/03/28	0	46.50	0	0.00	45.80	0	186	0.00%
2023/03/24	2	47.45	0	0.00	47.50	2	177	1.13%
2023/03/23	0	47.80	0	0.00	47.50	0	174	0.00%
2023/03/15	0	48.75	0	0.00	47.85	0	171	0.00%
2023/03/14	0	48.50	6	47.73	47.75	-6	171	-3.49%
2023/03/13	0	48.35	0	0.00	48.05	0	175	0.00%
2023/03/10	0	49.20	0	0.00	48.15	0	176	0.00%
2023/03/09	1	50.50	2	50.10	49.80	-1	177	-0.56%
2023/03/08	0	50.10	0	0.00	50.60	0	174	0.01%
2023/03/07	0	50.50	3	49.92	50.10	-3	170	-1.75%
2023/03/06	0	50.10	1	49.95	50.30	-1	168	-0.59%
2023/03/03	3	49.60	2	49.53	49.35	1	163	0.61%
2023/03/02	0	0.00	1	48.20	48.45	-1	159	-0.63%
2023/03/01	0	0.00	2	48.00	48.10	-2	158	-1.26%
2023/02/24	0	0.00	4	48.46	48.45	-4	156	-2.56%
2023/02/22	0	48.70	0	0.00	48.70	0	154	0.00%
2023/02/21	1	49.50	1	50.00	49.55	0	151	0.00%
2023/02/20	2	49.90	0	0.00	49.95	2	149	1.34%
2023/02/17	2	49.48	6	48.89	50.10	-4	143	-2.79%
2023/02/16	8	48.66	0	0.00	49.10	8	128	6.22%
2023/02/14	0	45.60	1	46.20	45.85	-1	106	-0.93%
2023/02/10	1	45.40	3	45.25	44.95	-2	109	-1.83%
2023/02/08	1	46.35	0	0.00	46.20	1	118	0.84%
2023/02/03	0	46.40	0	0.00	45.40	0	118	0.00%
2023/02/02	1	46.50	0	0.00	46.45	1	118	0.84%
2023/02/01	1	46.05	0	0.00	46.30	1	115	0.86%
2023/01/30	0	43.80	1	44.20	44.05	-1	110	-0.90%
2023/01/09	6	44.32	0	0.00	44.55	6	133	4.49%
2022/12/28	0	0.00	1	43.00	43.00	-1	147	-0.68%
2022/12/22	0	0.00	1	43.55	43.55	-1	151	-0.66%
2022/12/16	0	0.00	1	44.85	44.85	-1	165	-0.60%
2022/12/08	0	0.00	8	44.51	44.70	-8	172	-4.64%
2022/12/07	0	0.00	2	44.90	45.10	-2	173	-1.16%
2022/12/02	0	46.30	0	0.00	46.30	0	170	0.00%
2022/11/22	0	0.00	6	43.65	43.65	-6	177	-3.38%
2022/11/18	20	45.34	1	44.80	44.15	19	178	10.66%
2022/11/16	0	44.25	0	0.00	43.75	0	175	0.00%
2022/11/09	0	0.00	1	44.30	44.15	-1	183	-0.55%
2022/11/07	0.4	44.00	0	0.00	43.70	0.4	181	0.19%
2022/11/04	0	0.00	1	43.70	43.70	-1	174	-0.57%
2022/10/27	0	0.00	1	41.10	41.70	-1	167	-0.60%
2022/10/13	0	0.00	0.2	38.80	38.60	-0.2	154	-0.14%
2022/10/05	1	41.40	0	0.00	41.40	1	165	0.60%
2022/09/26	0	0.00	2	41.05	41.05	-2	177	-1.13%
2022/09/22	0	0.00	1	43.00	42.65	-1	191	-0.52%
2022/09/08	0	43.40	0	0.00	44.20	0	208	0.00%
2022/09/06	0	0.00	4	42.30	42.30	-4	200	-2.00%
2022/09/05	1	43.15	0	0.00	43.20	1	199	0.50%
2022/09/01	0	0.00	2	44.30	44.00	-2	200	-1.00%
2022/08/31	0	0.00	1	44.00	45.40	-1	198	-0.50%
2022/08/30	1	43.60	0	0.00	43.70	1	196	0.51%
2022/08/26	0	0.00	0	45.10	44.85	0	195	-0.02%
2022/08/23	0	0.00	4	44.28	44.15	-4	197	-2.03%
2022/08/19	1	46.25	0	46.40	46.00	1	199	0.50%
2022/08/15	0	0.00	1	44.00	43.85	-1	190	-0.53%
2022/08/11	1	42.40	0	0.00	42.85	1	188	0.53%
2022/08/09	0	42.40	1	42.20	42.20	-1	188	-0.53%
2022/08/04	0	0.00	1	42.10	41.95	-1	190	-0.53%
2022/07/25	0	0.00	10	43.01	43.40	-10	219	-4.55%
2022/07/21	20	44.92	1	44.70	44.70	19	222	8.55%
2022/07/20	2	43.05	0	0.00	43.00	2	218	0.92%
2022/07/19	0	0.00	1	44.00	43.65	-1	217	-0.46%
2022/07/04	4	39.85	0	0.00	39.40	4	209	1.90%
2022/06/30	3	43.15	1	43.40	42.70	2	201	0.99%
2022/06/29	1	49.60	0	0.00	49.60	1	191	0.52%
2022/06/28	0	52.20	0	0.00	51.80	0	179	0.00%
2022/06/27	0	52.80	0	0.00	52.20	0	179	0.00%
2022/06/22	1	53.50	0	0.00	52.10	1	176	0.57%
2022/06/20	3	53.70	0	0.00	52.50	3	175	1.71%
2022/06/16	0	0.00	1	55.10	55.40	-1	174	-0.57%
2022/06/15	0	55.90	0	0.00	55.70	0	176	0.00%
2022/06/10	1	56.60	0	0.00	56.60	1	183	0.55%
2022/06/09	1	56.90	0	0.00	56.90	1	186	0.54%
2022/06/08	0	0.00	1	56.90	56.80	-1	186	-0.54%
2022/06/01	1	56.00	0	0.00	55.90	1	202	0.49%
2022/05/27	0	0.00	1	54.50	54.60	-1	202	-0.49%
2022/05/24	0.4	54.20	0	0.00	53.70	0.4	212	0.16%
2022/04/27	0	0.00	1	53.50	53.00	-1	201	-0.50%
2022/04/12	1	53.90	2	54.80	53.70	-1	219	-0.45%
2022/04/11	1	57.20	0	0.00	56.20	1	236	0.42%
2022/04/08	0	57.80	0	0.00	57.80	0	245	0.00%
2022/03/28	0	0.00	4	59.75	60.10	-4	255	-1.57%
2022/03/25	5	60.10	0	0.00	60.00	5	256	1.95%
2022/03/23	15	60.63	0	0.00	60.80	15	258	5.80%
2022/03/22	0	0.00	2	59.95	60.10	-2	258	-0.77%
2022/03/21	0	0.00	1	60.00	59.90	-1	258	-0.39%
2022/03/11	0	0.00	1	60.20	60.10	-1	264	-0.38%
2022/03/08	1	60.30	0	0.00	59.60	1	273	0.37%
2022/03/07	0	59.80	0	0.00	60.00	0	273	0.00%
2022/03/04	1	60.80	0	0.00	60.50	1	273	0.37%
2022/02/24	1	60.40	0	0.00	60.20	1	370	0.27%
2022/02/23	0	60.90	0	0.00	60.80	0	371	0.00%
2022/02/22	1	60.80	0	0.00	60.60	1	377	0.26%
2022/02/21	0.3	62.00	0	0.00	61.80	0.3	385	0.06%
2022/02/10	0	0.00	1	62.50	62.70	-1	425	-0.23%
2022/02/07	0	0.00	1	60.70	60.90	-1	431	-0.23%
2022/01/26	0	0.00	1	60.40	60.30	-1	445	-0.22%
2022/01/25	0	61.10	0	0.00	60.20	0	449	0.00%
2022/01/24	0	0.00	1	60.80	60.80	-1	453	-0.22%
2022/01/21	0	0.00	1	61.80	61.50	-1	455	-0.22%
2022/01/19	0	0.00	1	62.30	61.90	-1	463	-0.22%
2022/01/14	0	0.00	2	61.30	61.40	-2	467	-0.43%
2022/01/12	0	0.00	3	62.87	62.60	-3	472	-0.63%
2022/01/11	0	0.00	3	63.40	62.90	-3	472	-0.64%
2022/01/10	0	0.00	3	64.00	63.90	-3	473	-0.63%
2022/01/07	1	65.60	0	0.00	63.80	1	478	0.21%
2022/01/06	0	0.00	1	65.40	65.50	-1	473	-0.21%
2022/01/05	5	66.88	1	66.80	65.30	4	475	0.84%
2022/01/04	15	67.27	2	67.05	66.90	13	467	2.78%
2021/12/30	0	0.00	1	65.10	65.40	-1	436	-0.23%
2021/12/28	0	0.00	0.1	65.30	64.50	-0.1	444	-0.02%
2021/12/27	1	64.80	0	0.00	64.80	1	450	0.22%
2021/12/24	1	64.80	0	0.00	64.50	1	456	0.22%
2021/12/21	0	0.00	1	63.80	64.00	-1	466	-0.21%
2021/12/13	1	64.70	0	0.00	65.10	1	492	0.20%
2021/12/06	1	66.30	0	0.00	66.30	1	488	0.20%
2021/12/03	2	66.55	1	67.10	66.80	1	494	0.20%
2021/12/02	0	0.00	1	66.60	66.30	-1	496	-0.20%
2021/12/01	0	0.00	2	67.40	67.60	-2	492	-0.41%
2021/11/30	1	67.60	1	68.10	66.70	0	492	0.00%
2021/11/29	0	0.00	2	66.75	66.10	-2	489	-0.41%
2021/11/26	4	67.48	3	67.20	66.60	1	487	0.21%
2021/11/25	2	68.50	1	68.90	67.80	1	479	0.21%
2021/11/24	3	68.97	2	68.45	68.60	1	467	0.21%
2021/11/23	2	66.50	2	68.35	68.40	0	425	0.00%
2021/11/22	0	0.00	3	67.13	67.10	-3	408	-0.73%
2021/11/19	1	66.00	0	0.00	66.30	1	409	0.24%
2021/11/17	2	67.40	8	67.01	67.10	-6	406	-1.48%
2021/11/16	2	66.30	0	0.00	66.00	2	402	0.50%
2021/11/15	0	0.00	5	66.40	66.40	-5	418	-1.19%
2021/11/04	1	64.40	1	64.40	64.30	0	454	0.00%
2021/11/03	1	64.70	0	0.00	64.40	1	460	0.22%
2021/11/01	0	0.00	1	64.70	64.30	-1	455	-0.22%
2021/10/29	1	63.90	0	0.00	63.50	1	453	0.22%
2021/10/28	8	63.80	0	0.00	63.80	8	456	1.75%
2021/10/27	2	63.30	0	0.00	63.30	2	457	0.44%
2021/10/21	1	62.00	0	0.00	64.10	1	541	0.18%
2021/10/15	0	0.00	1	60.20	61.00	-1	628	-0.16%
2021/10/14	1	58.80	0	0.00	58.90	1	640	0.16%
2021/10/13	0	0.00	3	58.30	58.30	-3	660	-0.45%
2021/10/12	2	58.80	0	0.00	59.90	2	681	0.29%
2021/10/07	1	60.80	0	0.00	60.80	1	867	0.12%
2021/10/05	1	57.70	0	0.00	59.90	1	946	0.11%
2021/10/04	1.3	60.28	1	60.10	60.00	0.3	978	0.03%
2021/09/24	1	64.10	0	0.00	64.10	1	1,170	0.09%
2021/09/17	0	0.00	1	65.10	65.30	-1	1,379	-0.07%
2021/09/16	0	0.00	1	63.10	63.10	-1	1,380	-0.07%
2021/08/31	0	0.00	2	64.10	64.60	-2	1,575	-0.13%
2021/08/25	0	0.00	0	64.50	64.60	0	1,598	0.00%
2021/08/24	0	0.00	1	62.90	62.90	-1	1,607	-0.06%
2021/08/20	0	0.00	1	61.00	60.80	-1	1,670	-0.06%
2021/08/19	2	61.00	4	61.95	61.00	-2	1,671	-0.12%
2021/08/18	3	63.23	0	0.00	64.80	3	1,666	0.18%
2021/08/13	0	0.00	1	65.00	65.20	-1	1,714	-0.06%
2021/08/12	0	0.00	4	66.80	67.00	-4	1,716	-0.23%
2021/08/11	1	65.00	0	0.00	65.30	1	1,726	0.06%
2021/08/10	1.1	66.51	0	0.00	66.20	1.1	1,747	0.06%
2021/08/09	0	0.00	1	68.40	68.00	-1	1,774	-0.06%
2021/08/06	1	68.40	0	0.00	68.50	1	1,797	0.06%
2021/08/05	0	0.00	2	69.35	69.10	-2	1,818	-0.11%
2021/08/03	1	69.00	0	0.00	69.00	1	1,876	0.05%
2021/08/02	1	68.40	0	0.00	69.00	1	1,892	0.05%
2021/07/30	2	68.40	0	0.00	68.30	2	1,924	0.10%
2021/07/29	2	68.75	2	69.50	69.60	0	1,929	0.00%
2021/07/28	2	71.25	12	70.91	71.20	-10	1,935	-0.52%
2021/07/27	9	75.17	17	74.65	73.60	-8	1,927	-0.42%
2021/07/26	0	0.00	1	75.50	74.90	-1	1,909	-0.05%
2021/07/23	1	73.50	4	73.95	73.50	-3	1,896	-0.16%
2021/07/22	26	73.69	2	74.55	73.70	24	1,903	1.26%
2021/07/21	0	0.00	1.6	72.77	72.40	-1.6	1,867	-0.09%
2021/07/20	0	0.00	4	72.55	72.20	-4	1,862	-0.21%
2021/07/19	1	73.60	2	73.70	73.40	-1	1,858	-0.05%
2021/07/16	1	75.20	15	74.63	74.30	-14	1,865	-0.75%
2021/07/15	34	77.52	16	76.66	75.40	18	1,857	0.97%
2021/07/14	0	0.00	3	73.70	74.10	-3	1,715	-0.17%
2021/07/13	6	73.62	1	73.00	72.70	5	1,696	0.29%
2021/07/12	4	73.30	1	73.60	73.10	3	1,666	0.18%
2021/07/09	1	72.50	2	72.50	72.40	-1	1,627	-0.06%
2021/07/08	4	71.70	8	72.33	71.60	-4	1,621	-0.25%
2021/07/07	4	71.93	3	72.97	71.90	1	1,627	0.06%
2021/07/06	6	72.12	2	71.50	72.10	4	1,603	0.25%
2021/07/05	1	71.10	0	0.00	71.00	1	1,586	0.06%
2021/07/02	2	70.50	17	70.27	70.40	-15	1,610	-0.93%
2021/07/01	14	73.22	66	71.27	70.80	-52	1,604	-3.24%
2021/06/30	29.1	73.50	10	72.70	74.90	19.1	1,543	1.23%
2021/06/29	61	72.89	34	71.94	70.50	27	1,454	1.86%
2021/06/28	17	69.19	1	69.10	69.10	16	1,357	1.18%
2021/06/25	11	68.89	8	68.38	68.20	3	1,358	0.22%
2021/06/23	1	68.40	0	0.00	68.40	1	1,362	0.07%
2021/06/21	1	68.00	0	0.00	68.00	1	1,354	0.07%
2021/06/18	1	69.50	0	0.00	69.50	1	1,350	0.07%
2021/06/17	42	71.33	37	70.83	71.10	5	1,331	0.38%
2021/06/15	96	70.58	95	70.66	71.00	1	1,296	0.08%
2021/06/03	1	68.90	1	69.70	69.40	0	1,382	0.00%
2021/06/02	2	70.40	2	70.40	69.00	0	1,405	0.00%
2021/06/01	0	0.00	5	70.30	70.30	-5	1,403	-0.36%
2021/05/31	13	72.07	6	71.53	70.40	7	1,409	0.50%
2021/05/28	1	69.00	7	69.17	69.00	-6	1,384	-0.43%
2021/05/27	1	67.10	0	0.00	67.80	1	1,396	0.07%
2021/05/26	1	68.00	2	67.60	67.70	-1	1,413	-0.07%
2021/05/25	13	68.58	16	67.88	67.90	-3	1,428	-0.21%
2021/05/24	5	64.92	3	64.93	65.00	2	1,427	0.14%
2021/05/21	4	64.88	2	65.35	64.20	2	1,521	0.13%
2021/05/20	0	0.00	1	64.60	63.50	-1	1,612	-0.06%
2021/05/19	3	64.40	0	0.00	64.10	3	1,638	0.18%
2021/05/18	2	61.40	3	63.07	64.90	-1	1,660	-0.06%
2021/05/17	1	59.20	1	60.60	59.20	0	1,708	0.00%
2021/05/14	23	68.57	23	67.01	65.70	0	1,683	0.00%
2021/05/13	4	64.38	0	0.00	64.70	4	1,670	0.24%
2021/05/12	3	62.87	0	0.00	63.80	3	1,655	0.18%
2021/05/11	1	71.10	1	69.20	69.30	0	1,621	0.00%
2021/05/07	8	73.11	6	73.45	74.60	2	1,630	0.12%
2021/05/05	1	69.70	1	69.60	69.00	0	1,625	0.00%
2021/05/04	1	69.60	0	70.30	70.60	1	1,644	0.06%
2021/05/03	1	74.30	0	0.00	74.00	1	1,712	0.06%
2021/04/29	2	77.50	1	78.10	77.00	1	1,725	0.06%
2021/04/28	2	77.80	2	77.90	78.30	0	1,766	0.00%
2021/04/27	1	76.80	0	0.00	77.00	1	1,831	0.05%
2021/04/26	0	0.00	1	76.10	76.20	-1	1,876	-0.05%
2021/04/23	1	75.90	0	0.00	75.90	1	1,905	0.05%
2021/04/22	1	76.50	0	0.00	75.90	1	2,059	0.05%
2021/04/21	0	0.00	1	77.80	77.70	-1	2,205	-0.05%
2021/04/20	1	79.50	0	0.00	78.90	1	2,313	0.04%
2021/04/16	1	77.50	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0	0.00	1	77.50	77.80	-1	2,620	-0.04%
2021/04/14	1	76.00	5	76.80	77.20	-4	2,704	-0.15%
2021/04/12	1	80.50	2	81.85	80.50	-1	3,222	-0.03%
2021/04/09	1	81.60	2	82.00	81.50	-1	3,307	-0.03%
2021/04/08	3	82.20	4	81.93	81.80	-1	3,406	-0.03%
2021/04/07	0	0.00	1	81.10	81.10	-1	3,789	-0.03%
2021/03/31	4	80.73	3	80.07	80.10	1	4,395	0.02%
2021/03/30	2	80.85	0	0.00	80.60	2	4,721	0.04%
2021/03/29	0	0.00	1	80.30	80.30	-1	4,731	-0.02%
2021/03/25	1	79.90	3	79.80	79.80	-2	4,788	-0.04%
2021/03/23	2	80.00	0	0.00	80.10	2	4,845	0.04%
2021/03/22	0	80.40	1.3	79.94	81.00	-1.3	4,879	-0.03%
2021/03/19	1	80.50	3	80.20	80.20	-2	4,929	-0.04%
2021/03/18	1	80.70	3	80.80	80.80	-2	4,986	-0.04%
2021/03/17	3	82.50	0	0.00	81.90	3	5,036	0.06%
2021/03/16	6	84.63	1	84.70	83.00	5	5,157	0.10%
2021/03/15	0	83.00	0	0.00	82.70	0	5,350	0.00%
2021/03/12	2	81.90	0	0.00	82.00	2	5,361	0.04%
2021/03/11	5	82.82	7	83.21	82.50	-2	5,391	-0.04%
2021/03/09	5	79.06	6	80.30	80.40	-1	5,410	-0.02%
2021/03/08	3	81.63	0	0.00	80.50	3	5,431	0.06%
2021/03/05	1	82.60	0	0.00	82.60	1	5,509	0.02%
2021/03/04	1	84.70	4	84.40	83.80	-3	5,562	-0.05%
2021/03/03	2	86.00	8	85.63	85.80	-6	5,596	-0.11%
2021/03/02	1	85.50	1	85.20	84.50	0	5,622	0.00%
2021/02/26	0	0.00	4	84.88	85.00	-4	5,899	-0.07%
2021/02/25	1	85.70	1	87.60	86.10	0	6,100	0.00%
2021/02/24	1	86.00	3	86.17	85.90	-2	6,128	-0.03%
2021/02/23	15	87.72	22.5	87.89	87.80	-7.5	6,256	-0.12%
2021/02/22	39	87.50	38.2	87.27	86.40	0.8	6,191	0.01%
2021/02/19	4	84.95	3	85.63	85.60	1	6,114	0.02%
2021/02/18	3	83.87	16	83.78	84.40	-13	6,101	-0.21%
2021/02/17	22	82.74	8	82.68	83.80	14	6,089	0.23%
2021/02/05	4	79.08	4	79.05	78.60	0	6,043	0.00%
2021/02/04	3.1	79.03	2	79.70	78.80	1.1	6,118	0.02%
2021/02/02	0	0.00	1	79.20	78.80	-1	6,258	-0.02%
2021/02/01	4	77.38	2	77.25	77.50	2	6,280	0.03%
2021/01/29	4	79.15	2.3	79.65	78.20	1.7	6,289	0.03%
2021/01/28	8	80.79	11	81.22	80.70	-3	6,289	-0.05%
2021/01/27	1	82.10	3	82.40	82.50	-2	6,380	-0.03%
2021/01/26	4	81.98	6	81.83	81.70	-2	6,578	-0.03%
2021/01/25	16.5	84.39	10.2	84.37	84.00	6.3	6,552	0.10%
2021/01/22	2	81.70	5	81.66	81.60	-3	6,488	-0.05%
2021/01/21	6	80.57	5.4	81.76	81.50	0.6	6,478	0.01%
2021/01/20	20	83.31	21.2	83.32	81.70	-1.2	6,446	-0.02%
2021/01/19	22	86.68	20	86.72	86.10	2	6,371	0.03%
2021/01/18	22	85.80	12	85.97	86.20	10	6,341	0.16%
2021/01/15	22	88.34	37	90.74	87.10	-15	6,311	-0.24%
2021/01/14	46	89.41	30	89.07	90.00	16	6,167	0.26%
2021/01/13	17	87.16	61	86.16	87.00	-44	6,012	-0.73%
2021/01/12	45	84.61	35	84.54	85.00	10	5,923	0.17%
2021/01/11	24	87.21	18.1	88.95	87.00	5.9	5,910	0.10%
2021/01/08	38.1	88.28	29	88.20	88.20	9.1	5,906	0.15%
2021/01/07	10	86.68	11	87.20	86.20	-1	5,750	-0.02%
2021/01/06	55.2	87.65	20	87.62	85.20	35.2	5,673	0.62%
2021/01/05	43	88.72	59	88.44	89.40	-16	5,501	-0.29%
2021/01/04	12	84.56	15.1	84.96	84.00	-3.1	5,132	-0.06%
2020/12/31	16	86.96	12.1	88.53	86.00	4	5,046	0.08%
2020/12/30	90	89.22	71	88.87	88.10	19	4,932	0.39%
2020/12/29	44.1	87.73	76.8	88.20	90.20	-32.7	4,520	-0.72%
2020/12/28	1	81.40	13	81.74	82.00	-12	4,111	-0.29%
2020/12/25	17.1	81.11	29	80.91	81.00	-11.9	4,073	-0.29%
2020/12/24	56	80.83	86.2	80.65	80.90	-30.2	4,008	-0.75%
2020/12/23	0.3	76.20	1	75.50	76.20	-0.8	3,681	-0.02%
2020/12/22	1	77.40	3	76.17	75.00	-2	3,685	-0.05%
2020/12/21	5	74.44	1	75.50	75.00	4	3,674	0.11%
2020/12/18	2	76.00	8	76.70	76.20	-6	3,650	-0.16%
2020/12/17	2	77.15	5	77.58	77.10	-3	3,636	-0.08%
2020/12/16	6	77.60	1.2	77.40	77.70	4.8	3,603	0.13%
2020/12/15	4	76.05	10	76.19	76.00	-6	3,575	-0.17%
2020/12/14	39	78.56	13	78.16	78.00	26	3,537	0.73%
2020/12/11	11	76.74	27	77.45	76.40	-16	3,480	-0.46%
2020/12/10	49	79.57	23	79.40	77.70	26	3,431	0.76%
2020/12/09	67	79.02	58	79.16	79.30	9	3,345	0.27%
2020/12/08	0	0.00	2	76.40	76.20	-2	3,147	-0.06%
2020/12/07	3.1	75.92	4	76.13	75.50	-0.9	3,138	-0.03%
2020/12/04	2	76.25	0	0.00	76.40	2	3,107	0.06%
2020/12/03	2	78.30	10	77.52	76.30	-8	3,111	-0.26%
2020/12/02	5.1	76.18	0	0.00	76.10	5.1	3,062	0.17%
2020/12/01	8	77.76	12.7	78.15	77.60	-4.7	3,039	-0.15%
2020/11/30	4	77.05	0	0.00	76.50	4	2,949	0.14%
2020/11/27	10	77.21	4	77.30	77.20	6	2,897	0.21%
2020/11/26	6	77.58	16	77.50	77.10	-10	2,860	-0.35%
2020/11/25	39	78.26	39	77.73	77.50	0	2,816	0.00%
2020/11/24	38	76.05	42	76.09	76.50	-4	2,548	-0.16%
2020/11/23	6	73.12	3	73.23	73.50	3	2,380	0.13%
2020/11/20	19	73.36	19	73.45	72.80	0	2,343	0.00%
2020/11/19	2	71.30	3	71.40	71.20	-1	2,203	-0.05%
2020/11/18	2	69.90	2	70.95	70.20	0	2,194	0.00%
2020/11/17	2	69.45	0	0.00	69.30	2	2,200	0.09%
2020/11/16	2	70.65	2	70.25	69.90	0	2,271	0.00%
2020/11/12	1	70.80	4.3	71.57	70.60	-3.3	2,294	-0.14%
2020/11/11	14	72.03	30	72.15	72.50	-16	2,244	-0.71%
2020/11/10	43	72.18	46	71.63	71.00	-3	2,192	-0.14%
2020/11/09	7	70.83	8	71.18	70.60	-1	2,161	-0.05%
2020/11/06	9	70.88	11	70.77	70.50	-2	2,155	-0.09%
2020/11/05	10	70.74	4	70.85	71.00	6	2,161	0.28%
2020/11/04	19	71.57	16	71.84	71.00	3	2,163	0.14%
2020/11/03	76	71.88	58	72.19	71.60	18	2,127	0.85%
2020/11/02	0	0.00	10	67.77	67.70	-10	1,955	-0.51%
2020/10/30	1	67.40	3	67.93	67.50	-2	2,045	-0.10%
2020/10/29	0	0.00	2	66.70	67.40	-2	2,044	-0.10%
2020/10/28	1	69.30	3	68.90	68.20	-2	2,072	-0.10%
2020/10/27	2	69.55	0	0.00	69.50	2	2,105	0.10%
2020/10/26	4	70.55	2	70.30	70.10	2	2,131	0.09%
2020/10/23	0	0.00	1	68.90	68.90	-1	2,192	-0.05%
2020/10/21	4	70.85	3	70.43	69.90	1	2,356	0.04%
2020/10/20	4	70.88	2	70.60	70.40	2	2,412	0.08%
2020/10/19	6	70.12	8	70.24	70.10	-2	2,451	-0.08%
2020/10/16	7	70.03	6	70.77	68.50	1	2,551	0.04%
2020/10/15	0	0.00	1	68.90	68.40	-1	2,511	-0.04%
2020/10/14	2.1	68.80	2	68.85	68.70	0.1	2,562	0.00%
2020/10/13	2	69.00	2	68.65	68.40	0	2,615	0.00%
2020/10/08	4	68.77	1	68.50	68.60	3	2,687	0.11%
2020/10/07	1	68.30	0	0.00	68.20	1	2,751	0.04%
2020/10/06	1	68.20	2	68.35	68.20	-1	2,833	-0.04%
2020/10/05	2	66.60	15	67.85	67.90	-13	3,057	-0.43%
2020/09/30	1	66.30	1	67.00	67.00	0	3,089	0.00%
2020/09/29	13	67.43	23	67.46	66.30	-10	3,128	-0.32%
2020/09/28	2	64.00	3	64.47	64.50	-1	3,175	-0.03%
2020/09/25	7	63.63	8	63.00	63.20	-1	3,296	-0.03%
2020/09/24	1	65.20	0	0.00	65.30	1	3,328	0.03%
2020/09/23	3	68.27	0	0.00	67.40	3	3,346	0.09%
2020/09/22	3	68.77	2	68.90	68.20	1	3,390	0.03%
2020/09/21	2	69.30	0	0.00	69.30	2	3,507	0.06%
2020/09/17	2	70.90	1	70.80	70.60	1	3,591	0.03%
2020/09/16	0	0.00	1	70.90	70.10	-1	3,660	-0.03%
2020/09/15	11	70.77	5	70.90	70.50	6	3,696	0.16%
2020/09/14	5	71.02	5	70.14	72.00	0	3,782	0.00%
2020/09/11	3	68.80	6	68.55	68.40	-3	3,782	-0.08%
2020/09/10	2	67.90	0	0.00	67.90	2	3,822	0.05%
2020/09/09	4	67.95	1	68.50	68.40	3	3,888	0.08%
2020/09/08	8	69.39	11	70.09	69.00	-3	3,944	-0.08%
2020/09/07	2	68.45	1	69.50	67.90	1	4,009	0.02%
2020/09/04	7	68.91	1	68.00	68.90	6	4,108	0.15%
2020/09/03	2	70.00	2	70.60	69.70	0	4,187	0.00%
2020/09/02	3	69.77	4	70.38	69.50	-1	4,307	-0.02%
2020/09/01	2	69.65	1	69.70	70.00	1	4,426	0.02%
2020/08/31	3	69.50	2	70.30	69.40	1	4,585	0.02%
2020/08/28	0	0.00	1	70.30	70.10	-1	4,942	-0.02%
2020/08/27	8	70.03	13	69.90	70.20	-5	5,114	-0.10%
2020/08/26	1	67.80	2	68.05	68.50	-1	5,451	-0.02%
2020/08/24	10	67.10	10	66.40	66.90	0	6,090	0.00%
2020/08/21	1	67.50	1	67.50	67.30	0	6,135	0.00%
2020/08/20	14	68.21	15	68.57	66.00	-1	6,227	-0.02%
2020/08/19	10	72.46	4	73.90	72.00	6	6,223	0.10%
2020/08/18	1	76.10	8	75.63	75.20	-7	6,286	-0.11%
2020/08/17	0	0.00	24	76.17	75.60	-24	6,388	-0.38%
2020/08/14	11	74.84	33	75.13	75.00	-22	6,440	-0.34%
2020/08/13	56	75.46	8	75.18	74.40	48	6,579	0.73%
2020/08/12	3	73.90	1	73.10	74.20	2	6,652	0.03%
2020/08/11	14	73.59	16	74.56	73.30	-2	6,804	-0.03%
2020/08/10	1	74.20	0.1	74.00	74.00	0.9	7,125	0.01%
2020/08/07	16	76.89	15	77.42	75.80	1	7,711	0.01%
2020/08/06	6	76.05	21	77.03	75.90	-15	7,778	-0.19%
2020/08/05	23	76.54	18	76.15	76.70	5	7,871	0.06%
2020/08/04	1	73.50	5	73.94	73.60	-4	7,894	-0.05%
2020/08/03	7	74.06	1	73.50	73.90	6	7,996	0.08%
2020/07/31	14	73.04	17	72.80	73.00	-3	8,047	-0.04%
2020/07/30	2	71.65	0	0.00	72.00	2	8,143	0.02%
2020/07/29	23	70.93	18	72.09	71.20	5	8,500	0.06%
2020/07/28	14	76.19	12	77.23	72.60	2	8,570	0.02%
2020/07/27	19	78.27	8	77.85	78.00	11	9,219	0.12%
2020/07/24	11	78.97	4	79.00	77.50	7	9,298	0.08%
2020/07/23	10	80.44	5	79.68	79.10	5	9,437	0.05%
2020/07/22	5	79.52	13	80.46	81.00	-8	9,601	-0.08%
2020/07/21	1	77.70	6	77.75	78.00	-5	9,597	-0.05%
2020/07/20	1	77.00	6	74.90	77.00	-5	9,780	-0.05%
2020/07/17	6	74.72	10	75.10	74.50	-4	9,995	-0.04%
2020/07/16	6	76.32	11	76.90	76.40	-5	10,123	-0.05%
2020/07/15	7	76.76	1	78.00	76.30	6	10,365	0.06%
2020/07/14	2	78.25	4	77.80	77.90	-2	10,695	-0.02%
2020/07/13	26	78.27	25	78.27	78.30	1	10,999	0.01%
2020/07/10	53	80.99	48	81.15	78.90	5	11,486	0.04%
2020/07/09	6	79.68	6	80.13	79.50	0	11,559	0.00%
2020/07/08	15	79.63	22	80.18	79.30	-7	11,739	-0.06%
2020/07/07	22	80.00	18	79.82	79.10	4	12,027	0.03%
2020/07/06	18	78.29	22	78.99	79.70	-4	12,168	-0.03%
2020/07/03	6	77.02	5	76.92	76.50	1	12,268	0.01%
2020/07/02	3	76.37	1	76.70	76.30	2	12,340	0.02%
2020/07/01	7	76.84	17	76.59	76.30	-10	12,348	-0.08%
2020/06/30	24	76.07	14	76.58	76.20	10	12,353	0.08%
2020/06/29	13	77.96	19	77.94	77.90	-6	12,294	-0.05%
2020/06/24	18	79.84	15	79.63	79.00	3	12,309	0.02%
2020/06/23	19	79.87	12	80.03	79.90	7	12,360	0.06%
2020/06/22	5	78.88	8	78.95	78.60	-3	12,349	-0.02%
2020/06/19	45	80.32	31	80.63	79.00	14	12,419	0.11%
2020/06/18	4	79.70	1	79.40	79.50	3	12,402	0.02%
2020/06/17	8	79.46	7	80.07	79.00	1	12,432	0.01%
2020/06/16	11	79.47	4	79.78	79.50	7	12,560	0.06%
2020/06/15	23	78.47	23	78.42	77.80	0	12,619	0.00%
2020/06/12	31	77.39	35	78.19	79.30	-4	12,718	-0.03%
2020/06/11	32	80.64	17	78.84	78.20	15	12,825	0.12%
2020/06/10	28	81.89	29	81.46	81.40	-1	12,933	-0.01%
2020/06/09	22	82.29	13	82.48	81.30	9	13,022	0.07%
2020/06/08	11	82.15	15	81.81	81.10	-4	13,070	-0.03%
2020/06/05	40	83.36	32	83.62	83.20	8	13,096	0.06%
2020/06/04	106	85.05	91	84.80	84.30	15	13,147	0.11%	大買/
2020/06/03	13	82.88	20	82.79	82.20	-7	12,919	-0.05%
2020/06/02	57	82.91	48	83.86	81.00	9	12,796	0.07%
2020/06/01	74	82.07	104	82.81	85.80	-30	12,510	-0.24%	大賣/
2020/05/29	2	78.00	5	78.22	78.10	-3	12,048	-0.02%
2020/05/28	6	77.90	2	77.80	77.40	4	12,165	0.03%
2020/05/27	6	77.45	12	77.74	77.40	-6	12,369	-0.05%
2020/05/26	13	77.28	16	77.78	76.00	-3	12,467	-0.02%
2020/05/25	11	75.21	18	75.70	77.20	-7	12,610	-0.06%
2020/05/22	18	76.51	218	76.03	75.90	-200	12,895	-1.55%	大賣/鉅額交易
2020/05/21	7	78.47	6	78.52	78.30	1	12,940	0.01%
2020/05/20	84	79.61	79	79.09	78.10	5	13,072	0.04%
2020/05/19	31	78.86	24	78.88	77.90	7	13,057	0.05%
2020/05/18	47	79.53	32	79.73	77.60	15	13,131	0.11%
2020/05/15	73	81.39	100	81.33	81.40	-27	13,298	-0.20%
2020/05/14	165.1	80.30	182	80.22	79.30	-16.9	13,215	-0.13%	大買/大賣/
2020/05/13	6	75.37	37	75.53	76.70	-31	13,008	-0.24%
2020/05/12	17	77.53	21	77.56	77.30	-4	13,038	-0.03%
2020/05/11	25	78.58	11	78.51	76.50	14	13,107	0.11%
2020/05/08	28	78.53	19	79.46	78.90	9	13,401	0.07%
2020/05/07	9	79.46	5	79.86	80.00	4	13,601	0.03%
2020/05/06	34	79.69	15	80.02	79.50	19	13,764	0.14%
2020/05/05	277	82.76	54	81.27	80.10	223	14,011	1.59%	大買/鉅額交易
2020/05/04	11	78.75	8	78.64	79.10	3	14,227	0.02%
2020/04/30	135	83.54	141	82.94	80.50	-6	14,456	-0.04%	大買/大賣/
2020/04/29	48	77.98	22	77.92	79.00	26	13,885	0.19%
2020/04/28	28	77.31	22	77.96	77.70	6	13,932	0.04%
2020/04/27	45	78.53	29	78.84	78.20	16	13,895	0.12%
2020/04/24	10	78.26	15	77.57	77.40	-5	13,810	-0.04%
2020/04/23	30	78.10	60	78.79	77.30	-30	13,978	-0.21%
2020/04/22	52	78.57	27	77.80	78.90	25	14,162	0.18%
2020/04/21	57	77.17	52	76.74	76.00	5	14,053	0.04%
2020/04/20	80	78.45	71	78.50	78.40	9	14,224	0.06%
2020/04/17	107	78.87	111	77.52	77.30	-4	14,094	-0.03%	大買/大賣/
2020/04/16	37	76.79	39	77.29	78.50	-2	13,972	-0.01%
2020/04/15	128	77.24	113	76.47	75.70	15	13,892	0.11%	大買/大賣/
2020/04/14	58	71.46	53	71.62	73.50	5	13,670	0.04%
2020/04/13	43	69.97	50	69.54	69.00	-7	13,684	-0.05%
2020/04/10	71	70.86	66	71.28	71.10	5	14,070	0.04%
2020/04/09	62	68.02	40	68.04	66.30	22	14,084	0.16%
2020/04/08	30	64.05	25	64.53	65.60	5	13,887	0.04%
2020/04/07	16	57.93	28.5	58.46	59.70	-12.5	13,792	-0.09%
2020/04/06	2	53.80	8	53.60	54.30	-6	13,970	-0.04%
2020/04/01	9.5	52.42	65	52.84	52.50	-55.5	13,987	-0.40%
2020/03/31	58	51.56	5	52.40	51.60	53	14,059	0.38%
2020/03/30	11	51.43	9	50.37	52.60	2	14,123	0.01%
2020/03/27	48	53.38	49	54.22	52.60	-1	14,310	-0.01%
2020/03/26	5	53.34	1	53.80	54.20	4	14,259	0.03%
2020/03/25	23	53.69	14	53.50	53.60	9	14,437	0.06%
2020/03/24	17	50.60	17	50.22	50.90	0	14,340	0.00%
2020/03/23	5	47.04	3	47.13	47.00	2	14,269	0.01%
2020/03/20	78	50.25	60	49.05	50.20	18	14,213	0.13%
2020/03/19	16	47.47	22	49.32	46.35	-6	14,042	-0.04%
2020/03/18	29	54.21	31	52.59	51.50	-2	13,945	-0.01%
2020/03/17	18	54.05	37	53.48	54.20	-19	13,825	-0.14%
2020/03/16	19	57.74	27	59.09	53.50	-8	13,703	-0.06%
2020/03/13	19	57.43	36	57.95	58.40	-17	13,525	-0.13%
2020/03/12	59	65.00	54	65.26	63.00	5	13,417	0.04%
2020/03/11	62	71.17	48	69.40	68.80	14	13,442	0.10%
2020/03/10	68	70.32	92.3	68.63	71.30	-24.3	13,725	-0.18%
2020/03/09	23	70.59	22	70.95	68.50	1	13,792	0.01%
2020/03/06	2	74.65	1	74.70	74.30	1	13,699	0.01%
2020/03/05	84	75.37	16	75.82	75.80	68	13,640	0.50%
2020/03/04	25	74.80	28	74.61	75.00	-3	13,544	-0.02%
2020/03/03	17	77.84	11	78.48	76.50	6	13,423	0.04%
2020/03/02	28	75.03	45	74.05	76.60	-17	13,252	-0.13%
2020/02/27	20	75.09	22	73.69	72.40	-2	12,995	-0.02%
2020/02/26	69	77.09	54	77.44	76.80	15	12,770	0.12%
2020/02/25	28	81.13	66	81.04	79.50	-38	12,541	-0.30%
2020/02/24	46	78.93	31	78.98	80.70	15	12,141	0.12%
2020/02/21	58	79.57	29	79.16	78.40	29	11,982	0.24%
2020/02/20	15	78.78	22	78.78	78.00	-7	11,771	-0.06%
2020/02/19	20	77.36	22	77.55	78.90	-2	11,627	-0.02%
2020/02/18	51	79.02	102	79.19	77.70	-51	11,434	-0.45%	大賣/
2020/02/17	32	78.06	66	78.14	77.60	-34	11,102	-0.31%
2020/02/14	70	76.61	80	76.71	77.90	-10	10,866	-0.09%
2020/02/13	37	74.72	14	75.41	73.80	23	10,476	0.22%
2020/02/12	35	75.26	40	75.67	75.40	-5	10,345	-0.05%
2020/02/11	72	77.10	60.8	76.77	75.40	11.3	10,135	0.11%
2020/02/10	67	75.19	61.8	75.60	75.50	5.3	9,728	0.05%
2020/02/07	61	75.64	55	75.03	74.30	6	9,426	0.06%
2020/02/06	78	75.48	95.5	75.71	76.20	-17.5	9,181	-0.19%
2020/02/05	149	73.94	132.8	74.44	72.40	16.3	8,795	0.18%	大買/大賣/
2020/02/04	46	69.28	59.5	68.93	71.20	-13.5	8,214	-0.16%
2020/02/03	30	60.69	25.7	62.22	64.80	4.3	7,846	0.05%
2020/01/31	35.2	63.77	32.5	63.75	63.30	2.7	7,660	0.04%
2020/01/30	42	63.20	21	63.27	61.70	21	7,472	0.28%
2020/01/20	30	68.85	9	68.73	68.50	21	7,303	0.29%
2020/01/17	96	68.28	87	68.70	68.40	9	7,163	0.13%
2020/01/16	73.3	67.05	103.8	67.00	67.40	-30.5	6,857	-0.44%	大賣/
2020/01/15	33.5	63.87	25	63.72	63.50	8.5	6,441	0.13%
2020/01/14	122	64.20	131	64.17	64.90	-9	6,289	-0.14%	大買/大賣/
2020/01/13	17	60.68	23	60.41	60.50	-6	5,946	-0.10%
2020/01/10	36	63.07	61	62.49	61.00	-25	5,829	-0.43%
2020/01/09	57	61.91	43.8	61.41	62.90	13.3	5,595	0.24%
2020/01/08	93	58.90	82.5	59.19	59.90	10.5	5,344	0.20%
2020/01/07	34	59.48	33	59.77	57.80	1	5,034	0.02%
2020/01/06	126.3	62.00	139.5	61.88	64.00	-13.2	4,747	-0.28%	大買/大賣/
2020/01/03	28	57.60	52	58.21	58.80	-24	4,167	-0.58%
2020/01/02	10.5	52.85	33	53.38	53.50	-22.5	3,924	-0.57%
2019/12/31	29	53.24	29	53.56	53.00	0	3,923	0.00%
2019/12/30	81	53.08	67	52.53	54.00	14	3,815	0.37%
2019/12/27	4	49.96	8	50.25	50.30	-4	3,539	-0.11%
2019/12/26	27	50.61	14.3	50.47	49.35	12.8	3,494	0.36%
2019/12/25	21	50.04	16	50.33	50.40	5	3,392	0.15%
2019/12/24	29.3	49.92	30	49.81	49.70	-0.7	3,290	-0.02%
2019/12/23	33	47.65	28	48.13	48.10	5	3,090	0.16%
2019/12/20	26.1	48.80	33	48.85	48.55	-6.9	3,215	-0.21%
2019/12/19	2	46.10	3	46.00	46.00	-1	2,992	-0.03%
2019/12/18	0	0.00	3	46.80	45.85	-3	3,002	-0.10%
2019/12/17	3	46.30	1	46.15	46.15	2	2,999	0.07%
2019/12/16	3	46.63	6	46.42	46.75	-3	3,010	-0.10%
2019/12/13	6	46.31	3	45.92	45.80	3	3,048	0.10%
2019/12/12	2	47.15	7	47.21	47.15	-5	3,075	-0.16%
2019/12/11	5	48.61	2	48.48	48.40	3	3,198	0.09%
2019/12/10	2	48.13	1	48.35	48.00	1	3,201	0.03%
2019/12/09	16	48.61	13.5	48.70	48.90	2.5	3,301	0.08%
2019/12/06	49	48.84	51	48.81	48.75	-2	3,717	-0.05%
2019/12/05	82	49.87	91	49.51	47.80	-9	3,849	-0.23%
2019/12/04	70	48.68	62.5	48.84	49.60	7.5	3,425	0.22%
2019/12/03	4	43.31	2.5	44.38	45.10	1.5	3,155	0.05%
2019/12/02	2	41.40	3	41.13	41.00	-1	3,108	-0.03%
2019/11/28	8.5	42.92	2	42.70	42.40	6.5	3,121	0.21%
2019/11/27	0	0.00	0.5	42.20	42.40	-0.5	3,112	-0.02%
2019/11/26	1	42.15	1	41.85	41.55	0	3,128	0.00%
2019/11/25	1	41.05	0	0.00	41.05	1	3,126	0.03%
2019/11/20	0	0.00	1	41.50	41.45	-1	3,187	-0.03%
2019/11/19	1	41.60	1	41.40	41.15	0	3,207	0.00%
2019/11/18	0	0.00	1	41.15	41.45	-1	3,216	-0.03%
2019/11/14	1	40.40	1	40.50	40.50	0	3,279	0.00%
2019/11/13	1	41.30	1	40.25	40.30	0	3,323	0.00%
2019/11/11	2	38.98	0	0.00	37.80	2	3,420	0.06%
2019/11/07	1	40.10	0.8	39.95	39.90	0.3	3,466	0.01%
2019/11/06	12	40.98	11	41.02	40.85	1	3,498	0.03%
2019/11/05	1	41.40	0	0.00	41.40	1	3,576	0.03%
2019/10/29	0	0.00	1	42.60	41.75	-1	3,617	-0.03%
2019/10/28	1	42.90	0	0.00	42.70	1	3,632	0.03%
2019/10/25	1	43.10	1	43.30	43.10	0	3,654	0.00%
2019/10/24	1	43.70	3	43.97	43.70	-2	3,675	-0.05%
2019/10/23	1	43.45	3	43.80	43.20	-2	3,684	-0.05%
2019/10/22	3	43.82	0	0.00	44.00	3	3,686	0.08%
2019/10/21	2	44.68	1	44.90	44.15	1	3,682	0.03%
2019/10/18	0	0.00	1	43.60	44.60	-1	3,663	-0.03%
2019/10/17	0	0.00	2	42.58	43.10	-2	3,630	-0.06%
2019/10/16	5	43.46	18	43.39	42.75	-13	3,601	-0.36%
2019/10/15	3.3	45.91	8	46.03	45.05	-4.7	3,560	-0.13%
2019/10/14	2	46.55	8	46.54	45.00	-6	3,521	-0.17%
2019/10/09	2	46.85	2	47.10	46.70	0	3,502	0.00%
2019/10/08	14.3	49.31	25.5	48.45	46.90	-11.2	3,512	-0.32%
2019/10/07	1.4	48.66	3	48.08	48.80	-1.6	3,397	-0.05%
2019/09/25	2	35.98	5	35.61	35.80	-3	3,339	-0.09%
2019/09/24	10	37.20	12	36.37	36.20	-2	3,331	-0.06%
2019/09/23	1	37.40	0	0.00	37.15	1	3,304	0.03%
2019/09/20	4	37.68	0	0.00	37.80	4	3,291	0.12%
2019/09/19	21	37.82	4	37.65	37.85	17	3,275	0.52%
2019/09/18	5	38.60	4	38.53	38.25	1	3,253	0.03%
2019/09/17	30	39.57	32	39.75	38.90	-2	3,216	-0.06%
2019/09/16	0	0.00	2	38.15	38.10	-2	3,047	-0.07%
2019/09/12	1	37.85	1	37.80	37.70	0	3,072	0.00%
2019/09/11	3.1	37.54	2	37.83	37.50	1.1	3,055	0.04%
2019/09/10	2	37.15	8	37.19	37.35	-6	3,051	-0.20%
2019/09/09	5	38.18	15	37.97	37.75	-10	3,030	-0.33%
2019/09/06	10	37.56	0	0.00	37.45	10	2,982	0.34%
2019/09/05	18	38.81	13	39.23	38.15	5	2,919	0.17%
2019/09/04	16	37.42	3	37.55	37.85	13	2,752	0.47%
2019/09/03	31	37.50	35	37.46	37.45	-4	2,680	-0.15%
2019/09/02	74	37.85	75	37.91	38.55	-1	2,557	-0.04%
2019/08/30	10	34.96	13	35.66	36.15	-3	2,079	-0.14%
2019/08/27	2	32.70	0	0.00	32.60	2	1,718	0.12%
2019/08/26	1	32.50	0	0.00	32.60	1	1,718	0.06%
2019/08/23	6	33.73	11	33.99	33.95	-5	1,694	-0.30%
2019/08/22	4	33.76	3	34.10	33.65	1	1,685	0.06%
2019/08/20	9	33.17	5	33.46	33.00	4	1,641	0.24%
2019/08/19	0	0.00	1	33.20	33.35	-1	1,624	-0.06%
2019/08/16	2	32.50	2	32.60	32.60	0	1,610	0.00%
2019/08/15	3	31.98	1	32.00	32.00	2	1,596	0.13%
2019/08/13	0	0.00	4	32.83	33.05	-4	1,572	-0.25%
2019/08/08	10	32.70	12	32.87	33.05	-2	1,547	-0.13%
2019/08/07	10	32.72	14	32.81	32.20	-4	1,527	-0.26%
2019/08/06	26	33.06	13	32.95	33.40	13	1,501	0.87%
2019/08/05	6	35.81	4	34.90	34.40	2	1,472	0.14%
2019/08/02	4	37.01	18	37.84	37.00	-14	1,408	-0.99%
2019/08/01	1	39.55	1	40.10	39.50	0	1,373	0.00%
2019/07/31	7	39.81	0	0.00	40.20	7	1,367	0.51%
2019/07/30	29	41.26	31	41.46	40.85	-2	1,333	-0.15%
2019/07/29	2	40.50	0	0.00	40.50	2	1,249	0.16%
2019/07/25	5	40.55	0	0.00	40.50	5	1,240	0.40%
2019/07/24	0	0.00	1	41.20	40.95	-1	1,230	-0.08%
2019/07/23	0	0.00	3	40.68	40.50	-3	1,240	-0.24%
2019/07/22	3	39.97	7	40.02	39.95	-4	1,221	-0.33%
2019/07/19	13	40.88	11	41.05	40.60	2	1,230	0.16%
2019/07/18	5	41.35	0	0.00	41.25	5	1,226	0.41%
2019/07/17	1	42.80	5	42.75	42.65	-4	1,250	-0.32%
2019/07/16	3	44.57	0	0.00	43.70	3	1,239	0.24%
2019/07/15	1	44.10	0	0.00	44.40	1	1,251	0.08%
2019/07/10	1	45.40	0	0.00	45.25	1	1,415	0.07%
2019/07/09	0	0.00	4	45.60	44.80	-4	1,436	-0.28%
2019/07/08	0	0.00	1	46.20	45.90	-1	1,455	-0.07%
2019/07/05	4	47.00	0	0.00	46.60	4	1,538	0.26%
2019/07/04	6	47.33	1	47.50	47.25	5	1,570	0.32%
2019/07/02	1	46.60	0	0.00	46.80	1	1,667	0.06%
2019/07/01	0	0.00	1	46.20	46.20	-1	1,683	-0.06%
2019/06/28	0	0.00	2	45.60	45.40	-2	1,686	-0.12%
2019/06/27	2	45.10	1.2	45.08	45.00	0.8	1,735	0.05%
2019/06/26	1	46.90	0	47.10	47.00	1	1,886	0.05%
2019/06/25	1	46.85	1	47.15	46.85	0	1,897	0.00%
2019/06/24	0	0.00	1	48.25	47.80	-1	1,922	-0.05%
2019/06/21	10	48.50	6	48.37	48.50	4	1,964	0.20%
2019/06/20	22	48.25	24	48.06	48.20	-2	2,020	-0.10%
2019/06/19	5	46.10	5	46.08	46.50	0	2,221	0.00%
2019/06/18	7	46.86	4	46.10	45.25	3	2,231	0.13%
2019/06/14	6	45.78	5	46.25	45.60	1	2,298	0.04%
2019/06/13	0	0.00	1	45.00	45.25	-1	2,323	-0.04%
2019/06/12	15	45.78	15	46.15	45.15	0	2,375	0.00%
2019/06/11	5	45.50	18	44.84	45.50	-13	2,387	-0.54%
2019/06/10	5	43.73	4	44.65	44.70	1	2,389	0.04%
2019/06/06	0	0.00	3	42.55	42.55	-3	2,403	-0.12%
2019/06/05	1	44.80	3	44.63	44.05	-2	2,420	-0.08%
2019/06/04	8	44.52	1	44.25	44.00	7	2,437	0.29%
2019/06/03	7	44.74	0	0.00	44.30	7	2,455	0.29%
2019/05/31	7	44.82	5	44.65	44.80	2	2,509	0.08%
2019/05/29	1	44.20	16	44.44	44.20	-15	2,552	-0.59%
2019/05/28	1	43.55	0	0.00	43.60	1	2,631	0.04%
2019/05/27	15	43.30	34	43.30	43.30	-19	2,669	-0.71%
2019/05/21	10	46.28	11	46.45	46.30	-1	2,848	-0.04%
2019/05/20	8	45.65	8	46.18	45.40	0	2,891	0.00%
2019/05/17	4	45.79	4	45.50	45.60	0	3,023	0.00%
2019/05/16	1	48.15	2	46.48	45.00	-1	3,070	-0.03%
2019/05/15	25	47.50	21	47.84	47.60	4	3,190	0.13%
2019/05/14	2	44.95	0	0.00	46.70	2	3,393	0.06%
2019/05/13	0	0.00	2	44.90	44.75	-2	3,457	-0.06%
2019/05/10	3	48.42	1	47.75	47.80	2	3,440	0.06%
2019/05/09	0	0.00	2	48.90	48.20	-2	3,436	-0.06%
2019/05/08	6	49.63	0	0.00	49.45	6	3,424	0.18%
2019/05/07	2	50.75	0	0.00	50.50	2	3,447	0.06%
2019/05/06	4	50.60	0	0.00	50.50	4	3,485	0.11%
2019/04/29	0	0.00	21	53.40	51.10	-21	3,520	-0.60%
2019/04/26	1	53.70	3	53.73	53.70	-2	3,502	-0.06%
2019/04/25	1	54.50	5	54.58	54.30	-4	3,529	-0.11%
2019/04/24	2	57.00	0	0.00	55.70	2	3,526	0.06%
2019/04/23	14	57.47	1	57.90	56.90	13	3,542	0.37%
2019/04/22	5	57.34	3	57.23	57.10	2	3,511	0.06%
2019/04/19	0	0.00	3	57.33	57.50	-3	3,557	-0.08%
2019/04/18	9	58.36	1	58.50	56.80	8	3,591	0.22%
2019/04/17	18	58.89	20	58.97	58.40	-2	3,683	-0.05%
2019/04/16	0	0.00	3	57.37	57.60	-3	3,608	-0.08%
2019/04/15	11	57.14	1	57.50	57.20	10	3,613	0.28%
2019/04/12	10	57.24	8	57.59	56.90	2	3,662	0.05%
2019/04/11	13	58.38	6	59.02	57.70	7	3,678	0.19%
2019/04/10	5	58.46	7	57.70	58.50	-2	3,618	-0.06%
2019/04/09	20	58.71	31	58.51	58.10	-11	3,600	-0.31%
2019/04/08	5	56.70	14	57.71	56.50	-9	3,523	-0.26%
2019/04/03	5	57.00	11	57.24	57.00	-6	3,540	-0.17%
2019/04/02	1	56.80	21	57.07	56.20	-20	3,538	-0.57%
2019/04/01	44	57.58	9	57.58	56.60	35	3,536	0.99%
2019/03/29	65	59.36	63	59.59	57.70	2	3,503	0.06%
2019/03/28	3	57.00	0	0.00	56.80	3	3,412	0.09%
2019/03/27	7	56.89	4	56.85	57.00	3	3,443	0.09%
2019/03/26	10	56.49	7	56.60	56.40	3	3,465	0.09%
2019/03/25	8	56.56	4	56.03	55.80	4	3,464	0.12%
2019/03/22	40	58.32	52	58.62	58.10	-12	3,431	-0.35%
2019/03/21	1	55.10	0	0.00	55.00	1	3,247	0.03%
2019/03/20	0	0.00	1	54.60	54.80	-1	3,327	-0.03%
2019/03/19	3	54.77	9	54.34	54.80	-6	3,399	-0.18%
2019/03/18	0	0.00	3	53.40	53.30	-3	3,393	-0.09%
2019/03/15	2	53.05	9	53.42	53.30	-7	3,460	-0.20%
2019/03/14	15	51.87	7	51.83	51.90	8	3,497	0.23%
2019/03/13	2	52.00	1	52.30	52.30	1	3,681	0.03%
2019/03/12	13	52.28	11	52.41	51.70	2	3,773	0.05%
2019/03/11	6	52.30	5	52.26	52.50	1	4,041	0.02%
2019/03/08	2	50.20	2	51.10	50.70	0	4,103	0.00%
2019/03/07	4	51.45	2	51.75	51.40	2	4,166	0.05%
2019/03/06	2	53.50	3	53.53	52.40	-1	4,376	-0.02%
2019/03/04	5	52.32	4	52.75	52.80	1	4,580	0.02%
2019/02/27	7	52.46	8	52.54	52.60	-1	4,591	-0.02%
2019/02/26	2	55.55	1	56.30	55.30	1	4,562	0.02%
2019/02/25	0	0.00	2	56.15	55.50	-2	4,655	-0.04%
2019/02/22	7	56.40	8	56.61	55.60	-1	4,717	-0.02%
2019/02/21	5	55.56	3	56.13	56.40	2	4,747	0.04%
2019/02/20	16	57.84	20	57.46	56.50	-4	4,785	-0.08%
2019/02/19	10	56.26	2	57.00	56.80	8	4,923	0.16%
2019/02/18	30	58.11	32	57.96	57.20	-2	4,912	-0.04%
2019/02/15	3	56.33	2	56.35	55.80	1	4,835	0.02%
2019/02/14	25.2	58.75	15	58.40	58.10	10.2	4,841	0.21%
2019/02/13	35	56.54	64	56.91	59.80	-29	4,812	-0.60%
2019/02/12	17	53.93	8	54.03	54.40	9	4,667	0.19%
2019/02/11	1	52.00	2	51.80	52.00	-1	4,735	-0.02%
2019/01/30	1	52.00	2	52.10	51.50	-1	4,866	-0.02%
2019/01/29	0	0.00	1	51.70	51.70	-1	4,972	-0.02%
2019/01/28	2	52.90	8	52.75	52.50	-6	5,122	-0.12%
2019/01/25	3	52.43	3	52.13	52.00	0	5,402	0.00%
2019/01/23	0	0.00	5	51.50	51.60	-5	5,643	-0.09%
2019/01/22	5	50.92	3	51.33	51.00	2	5,724	0.03%
2019/01/21	14	52.96	1	52.80	51.60	13	5,781	0.22%
2019/01/18	3	51.50	3	51.60	51.60	0	5,860	0.00%
2019/01/17	3	51.37	0	0.00	50.90	3	5,940	0.05%
2019/01/15	1	51.00	9	50.87	50.90	-8	6,061	-0.13%
2019/01/14	5	49.80	1	51.00	49.80	4	6,085	0.07%
2019/01/11	9	51.64	12	51.49	50.70	-3	6,151	-0.05%
2019/01/10	17	51.61	12	51.07	50.80	5	6,178	0.08%
2019/01/09	9	52.74	16	53.10	51.80	-7	6,290	-0.11%
2019/01/07	5	49.61	2	49.45	49.20	3	6,421	0.05%
2019/01/04	1	47.50	4	46.68	48.25	-3	6,580	-0.05%
2019/01/03	4	48.80	3	49.57	47.70	1	6,578	0.02%
2019/01/02	5	50.28	1	49.80	49.75	4	6,689	0.06%
2018/12/28	3	51.37	4	51.53	50.90	-1	6,866	-0.01%
2018/12/27	4	51.13	1	51.20	50.70	3	7,028	0.04%
2018/12/26	3	51.42	2	51.10	49.45	1	7,125	0.01%
2018/12/25	3	51.20	0	0.00	51.40	3	7,189	0.04%
2018/12/24	2.2	52.75	2	52.60	52.80	0.2	7,257	0.00%
2018/12/22	0	0.00	2	52.40	52.30	-2	7,298	-0.03%
2018/12/21	6	52.55	10	52.20	53.30	-4	7,426	-0.05%
2018/12/20	9	52.00	8	52.10	51.30	1	7,469	0.01%
2018/12/19	5	53.50	8	53.75	53.60	-3	7,560	-0.04%
2018/12/18	26	52.93	3	53.27	52.60	23	7,636	0.30%
2018/12/17	5	54.84	4	55.10	54.30	1	7,786	0.01%
2018/12/14	3	54.57	23	53.89	54.80	-20	7,959	-0.25%
2018/12/13	4	55.95	17	55.71	55.80	-13	8,155	-0.16%
2018/12/12	8	56.95	10	57.51	57.90	-2	8,185	-0.02%
2018/12/11	4	54.15	4	54.28	54.30	0	8,208	0.00%
2018/12/10	6	53.63	6	54.13	53.60	0	8,326	0.00%
2018/12/07	16	57.86	16	57.24	57.90	0	8,443	0.00%
2018/12/06	32.2	59.39	12	59.47	56.70	20.2	8,542	0.24%
2018/12/05	15	61.31	15	61.93	62.80	0	8,456	0.00%
2018/12/04	40.3	64.13	45	64.43	62.90	-4.7	8,489	-0.06%
2018/12/03	3	59.93	12	60.91	61.40	-9	8,389	-0.11%
2018/11/30	14	56.13	7	55.70	55.90	7	8,382	0.08%
2018/11/29	33	57.11	26	57.25	55.20	7	8,375	0.08%
2018/11/28	28.1	55.81	38	55.62	57.00	-9.9	8,290	-0.12%
2018/11/27	3	52.53	5	52.30	53.50	-2	8,241	-0.02%
2018/11/26	2	52.05	4	51.95	51.80	-2	8,322	-0.02%
2018/11/23	1	50.80	3	51.37	50.80	-2	8,561	-0.02%
2018/11/22	23	53.47	9	53.08	51.00	14	8,652	0.16%
2018/11/21	5	52.84	3	52.20	53.20	2	8,697	0.02%
2018/11/20	6	52.48	13	52.65	51.80	-7	8,820	-0.08%
2018/11/19	19	52.61	17	52.47	52.50	2	8,847	0.02%
2018/11/16	35	52.23	44	51.87	50.80	-9	8,893	-0.10%
2018/11/15	4	49.69	4	49.75	49.85	0	8,787	0.00%
2018/11/14	16	49.54	12	49.38	49.00	4	8,836	0.05%
2018/11/13	2	48.48	4	47.55	49.30	-2	8,920	-0.02%
2018/11/12	21	48.87	7	48.68	48.20	14	9,125	0.15%
2018/11/09	3	50.10	3	50.15	50.90	0	9,314	0.00%
2018/11/08	23	51.50	11	51.13	49.50	12	9,545	0.13%
2018/11/07	32	49.58	38	49.48	50.60	-6	9,471	-0.06%
2018/11/06	18	49.66	17	49.70	47.10	1	9,415	0.01%
2018/11/05	30	51.44	19	51.56	51.00	11	9,376	0.12%
2018/11/02	25	52.44	34	52.76	52.80	-9	9,289	-0.10%
2018/11/01	17	47.89	11	48.55	49.50	6	9,016	0.07%
2018/10/31	7	44.56	8	44.88	45.00	-1	8,874	-0.01%
2018/10/30	7	42.49	6	42.68	41.85	1	8,782	0.01%
2018/10/29	7	43.79	9	43.46	44.10	-2	8,758	-0.02%
2018/10/26	10	43.60	11	43.62	43.20	-1	8,751	-0.01%
2018/10/25	5	43.91	9	43.51	42.60	-4	8,670	-0.05%
2018/10/24	7	48.13	5	48.55	46.55	2	8,806	0.02%
2018/10/23	6	50.18	4	51.10	48.30	2	8,802	0.02%
2018/10/22	2	51.90	1	49.80	52.00	1	9,000	0.01%
2018/10/19	8	50.49	10	51.09	51.50	-2	9,314	-0.02%
2018/10/18	16	53.59	18	53.48	53.40	-2	9,326	-0.02%
2018/10/17	19	55.81	16	55.33	52.90	3	9,392	0.03%
2018/10/16	29	54.14	34	54.34	54.80	-5	9,491	-0.05%
2018/10/15	8	51.85	16	51.23	52.70	-8	9,571	-0.08%
2018/10/12	23	50.96	25	50.07	50.60	-2	9,774	-0.02%
2018/10/11	9	49.04	7	49.34	48.90	2	9,842	0.02%
2018/10/09	10	54.92	9	54.59	54.30	1	9,977	0.01%
2018/10/08	17	55.74	18	55.61	54.60	-1	9,968	-0.01%
2018/10/05	26	58.24	20	57.50	55.80	6	10,048	0.06%
2018/10/04	25	61.92	8	62.49	60.70	17	10,168	0.17%
2018/10/03	12	65.47	10	66.08	62.30	2	10,254	0.02%
2018/10/02	14	67.36	8	67.59	66.30	6	10,520	0.06%
2018/10/01	1	66.40	2	67.15	66.90	-1	10,774	-0.01%
2018/09/28	9	66.82	9	67.47	66.80	0	11,083	0.00%
2018/09/27	14	68.69	9	67.97	67.20	5	11,480	0.04%
2018/09/26	16	71.89	12	71.90	69.90	4	11,749	0.03%
2018/09/25	17	71.19	14	71.91	71.80	3	11,966	0.03%
2018/09/21	14	69.96	12	70.37	71.10	2	12,254	0.02%
2018/09/20	33	68.56	34	68.89	68.80	-1	12,359	-0.01%
2018/09/19	27	69.77	21	71.15	67.70	6	12,339	0.05%
2018/09/18	16	69.49	10	69.29	67.70	6	12,441	0.05%
2018/09/17	26	72.58	28	72.21	72.10	-2	12,566	-0.02%
2018/09/14	27	69.84	21	69.16	71.40	6	12,681	0.05%
2018/09/13	62	68.07	56	68.90	66.80	6	12,811	0.05%
2018/09/12	15	68.82	28	69.79	70.50	-13	12,921	-0.10%
2018/09/11	9	70.23	5	70.08	68.50	4	13,251	0.03%
2018/09/10	49	68.20	59	67.26	68.30	-10	13,513	-0.07%
2018/09/07	28	69.81	28	68.02	67.40	0	13,846	0.00%
2018/09/06	6	73.42	16	73.51	73.00	-10	14,026	-0.07%
2018/09/05	10	73.80	8	74.31	72.80	2	14,318	0.01%
2018/09/04	51	73.78	46	73.39	74.50	5	14,822	0.03%
2018/09/03	50	75.00	44	76.58	73.20	6	15,044	0.04%
2018/08/31	22	79.30	12	79.09	78.70	10	15,186	0.07%
2018/08/30	65	80.91	66	80.74	80.00	-1	15,630	-0.01%
2018/08/29	34	78.99	34	78.66	78.90	0	15,641	0.00%
2018/08/28	21	78.97	15	78.44	78.40	6	15,690	0.04%
2018/08/27	8	76.66	19	77.90	79.40	-11	15,751	-0.07%
2018/08/24	24	73.61	20	73.82	72.90	4	15,788	0.03%
2018/08/23	28	73.13	23	73.44	72.50	5	16,046	0.03%
2018/08/22	15	76.85	25	76.50	76.30	-10	16,194	-0.06%
2018/08/21	15	76.51	11	76.54	76.00	4	16,247	0.02%
2018/08/20	45	75.79	32	76.08	77.00	13	16,290	0.08%
2018/08/17	25	76.96	20	76.31	75.40	5	16,316	0.03%
2018/08/16	34	80.08	32	79.75	79.80	2	16,205	0.01%
2018/08/15	30	77.88	37	77.85	76.40	-7	16,074	-0.04%
2018/08/14	4	74.00	1	75.00	75.50	3	15,987	0.02%
2018/08/13	4	72.75	106	70.63	69.30	-102	16,020	-0.64%	大賣/鉅額交易
2018/08/10	7	80.60	0	0.00	77.00	7	16,050	0.04%
2018/08/09	5	83.80	1	86.80	83.00	4	16,081	0.02%
2018/08/08	1	87.50	1	91.00	86.00	0	16,101	0.00%
2018/08/07	0	0.00	2	90.20	93.40	-2	16,964	-0.01%
2018/08/06	6	91.42	0	0.00	88.80	6	17,229	0.03%
2018/08/03	23	87.70	3	89.60	89.70	20	18,012	0.11%
2018/08/02	4	92.23	3	86.40	88.00	1	18,431	0.01%
2018/08/01	14	97.56	2	97.95	96.80	12	18,863	0.06%
2018/07/31	35	98.72	43	99.15	99.10	-8	19,372	-0.04%
2018/07/30	21	99.58	7	100.21	94.10	14	19,404	0.07%
2018/07/27	29	104.34	21	104.26	104.50	8	19,475	0.04%
2018/07/26	29	98.17	43	98.95	100.50	-14	19,293	-0.07%
2018/07/25	36	91.09	35	91.49	91.50	1	19,081	0.01%
2018/07/24	34	90.23	46	90.25	91.70	-12	19,179	-0.06%
2018/07/23	77	89.18	56	89.02	89.40	21	19,232	0.11%
2018/07/20	30	92.77	58	93.16	87.10	-28	19,168	-0.15%
2018/07/19	42	96.56	45	96.47	96.70	-3	19,136	-0.02%
2018/07/18	19	100.27	17	100.79	93.60	2	19,145	0.01%
2018/07/17	16	106.00	11	104.77	104.00	5	19,337	0.03%
2018/07/16	20	109.35	11	109.09	109.00	9	19,683	0.05%
2018/07/13	113	110.67	95	111.39	109.00	18	19,885	0.09%	大買/
2018/07/12	21	109.33	25	110.90	113.50	-4	19,862	-0.02%
2018/07/11	62	106.35	51	106.13	107.00	11	19,795	0.06%
2018/07/10	20	108.25	34	108.19	111.50	-14	19,978	-0.07%
2018/07/09	56	106.61	41	107.11	105.00	15	19,874	0.08%
2018/07/06	45	109.91	46	108.28	109.50	-1	19,736	-0.01%
2018/07/05	117	110.44	122	108.50	114.00	-5	19,530	-0.03%	大買/大賣/
2018/07/04	49	107.67	34	107.81	104.50	15	19,238	0.08%
2018/07/03	34	121.34	19	123.74	113.50	15	19,048	0.08%
2018/07/02	89	120.68	58	120.81	124.00	31	18,863	0.16%
2018/06/29	96	121.43	98	124.63	119.50	-2	18,504	-0.01%
2018/06/28	10	128.25	10	129.05	126.50	0	18,229	0.00%
2018/06/27	36	135.14	31	135.47	127.00	5	18,059	0.03%
2018/06/26	18	128.44	13	128.81	131.50	5	17,690	0.03%
2018/06/25	18	130.22	22	129.93	127.00	-4	17,433	-0.02%
2018/06/22	23	126.11	25	126.14	127.00	-2	17,195	-0.01%
2018/06/21	55	134.44	59	134.82	128.50	-4	16,917	-0.02%
2018/06/20	74	133.69	60	134.13	133.00	14	16,606	0.08%
2018/06/19	89	147.61	80	147.51	141.00	9	16,151	0.06%
2018/06/15	20	142.13	30	144.43	145.00	-10	15,795	-0.06%
2018/06/14	27	138.76	22	139.09	138.50	5	15,353	0.03%
2018/06/13	26	133.96	30	133.15	135.00	-4	14,976	-0.03%
2018/06/12	97.2	147.56	80	147.86	140.50	17.2	14,599	0.12%
2018/06/11	48	136.18	58	136.48	142.00	-10	14,019	-0.07%
2018/06/08	24	129.48	9	129.28	129.50	15	13,662	0.11%
2018/06/07	23	126.09	40	126.33	130.50	-17	13,354	-0.13%
2018/06/06	29	115.97	52	116.78	119.00	-23	12,785	-0.18%
2018/06/05	22	109.20	11	110.23	108.50	11	12,509	0.09%
2018/06/04	15	113.87	10	114.00	114.00	5	12,332	0.04%
2018/06/01	24	105.63	32	105.73	108.00	-8	12,138	-0.07%
2018/05/31	86	116.21	46	115.46	106.00	40	11,972	0.33%
2018/05/30	23	116.13	20	115.23	115.50	3	11,704	0.03%
2018/05/29	4	109.63	7	108.21	117.00	-3	11,578	-0.03%
2018/05/28	4	105.25	10	102.40	106.50	-6	11,519	-0.05%
2018/05/25	7	94.77	2	98.25	97.00	5	11,383	0.04%
2018/05/24	0	0.00	28	89.06	90.00	-28	11,220	-0.25%
2018/05/23	8	86.08	0	0.00	85.70	8	11,094	0.07%
2018/05/22	11	84.87	26	86.80	86.10	-15	10,936	-0.14%
2018/05/21	0	0.00	17	81.49	82.50	-17	10,719	-0.16%
2018/05/18	18	73.31	19	74.90	75.00	-1	10,616	-0.01%
2018/05/17	4	72.33	2	74.45	71.60	2	10,536	0.02%
2018/05/16	34	79.51	6	79.90	79.50	28	10,438	0.27%
2018/05/15	248	84.94	196	84.69	83.90	52	10,353	0.50%	大買/大賣/
2018/05/14	39	78.09	47	79.69	80.90	-8	9,472	-0.08%
2018/05/11	237	79.19	238	77.13	73.60	-1	9,173	-0.01%	大買/大賣/
2018/05/10	141	73.97	134	74.77	76.60	7	8,387	0.08%	大買/大賣/
2018/05/09	32	67.03	37	67.52	69.70	-5	7,919	-0.06%
2018/05/08	27	63.77	23	63.80	63.40	4	7,421	0.05%
2018/05/07	7	60.90	10	60.94	61.70	-3	6,876	-0.04%
2018/05/04	2	56.90	3	56.57	56.10	-1	6,616	-0.02%
2018/05/03	1	53.00	3	54.00	54.70	-2	6,488	-0.03%
2018/05/02	9	55.00	10	54.50	54.90	-1	6,406	-0.02%
2018/04/30	11	53.33	7	53.59	53.70	4	6,258	0.06%
2018/04/27	18	54.14	21	54.88	56.20	-3	6,100	-0.05%
2018/04/26	40	55.12	50	55.67	51.10	-10	5,970	-0.17%
2018/04/25	9	54.81	12	55.03	56.60	-3	5,779	-0.05%
2018/04/24	38	56.89	26	57.32	55.10	12	5,577	0.22%
2018/04/23	82	60.68	72	60.73	61.20	10	5,251	0.19%
2018/04/20	51	56.21	51	56.50	57.40	0	4,819	0.00%
2018/04/19	7	51.97	16	52.61	53.70	-9	4,289	-0.21%
2018/04/18	26	47.73	31	46.73	48.85	-5	3,961	-0.13%
2018/04/17	12	50.22	3	49.98	49.25	9	3,771	0.24%
2018/04/16	65	52.10	58	52.11	54.70	7	3,553	0.20%
2018/04/13	51	49.38	57	49.44	50.00	-6	3,176	-0.19%
2018/04/12	34	46.70	26	46.95	46.60	8	2,981	0.27%
2018/04/11	31	42.83	28	43.83	45.40	3	2,832	0.11%
2018/04/10	13	43.96	13	43.07	41.30	0	2,777	0.00%
2018/04/09	35	41.05	45	41.58	42.70	-10	2,717	-0.37%
2018/04/03	18	38.72	5	38.67	38.85	13	2,627	0.49%
2018/04/02	0	0.00	1	36.00	35.90	-1	2,700	-0.04%
2018/03/27	0	0.00	3	33.35	33.10	-3	3,203	-0.09%
2018/03/22	3	35.97	1	36.25	34.70	2	3,176	0.06%
2018/03/14	1	33.70	1	33.45	33.45	0	3,048	0.00%
2018/03/09	1	33.50	1	33.85	33.70	0	3,016	0.00%
2018/03/07	1	33.35	1	33.85	33.60	0	2,981	0.00%
2018/03/06	2	36.15	1	37.25	35.15	1	2,939	0.03%
2018/03/05	1	36.65	2	36.30	36.20	-1	2,865	-0.03%
2018/03/02	4	35.19	3	35.03	35.30	1	2,780	0.04%
2018/03/01	0	0.00	1	32.20	34.40	-1	2,630	-0.04%
2018/02/26	1	31.65	0	0.00	32.00	1	2,608	0.04%
2018/02/22	2	30.15	2	30.80	30.90	0	2,638	0.00%
2018/02/21	2	30.00	2	30.65	30.70	0	2,626	0.00%
2018/02/08	0	0.00	2	29.10	29.00	-2	2,551	-0.08%
2018/02/07	2	31.20	0	0.00	30.65	2	2,531	0.08%
2018/02/06	3	30.47	3	29.92	29.75	0	2,519	0.00%
2018/02/05	3	32.47	5	32.89	33.05	-2	2,492	-0.08%
2018/02/02	2	34.70	26	35.03	34.05	-24	2,499	-0.96%
2018/02/01	24	33.79	0	0.00	33.65	24	2,473	0.97%
2018/01/30	1	32.00	0	0.00	32.20	1	2,437	0.04%
2018/01/26	3	32.60	0	0.00	32.60	3	2,418	0.12%
2018/01/23	1	36.00	0	0.00	36.00	1	2,335	0.04%
2018/01/22	1	36.80	4	36.91	38.20	-3	2,289	-0.13%
2018/01/18	2	36.40	1	36.35	35.70	1	2,197	0.05%
2018/01/17	1	36.10	0	0.00	35.70	1	2,176	0.05%
2018/01/08	0	0.00	14	36.55	35.30	-14	1,944	-0.72%
2018/01/05	10	38.20	7	37.87	38.10	3	1,865	0.16%
2018/01/04	3	40.50	26	39.96	39.05	-23	1,799	-1.28%
2018/01/03	25	39.35	9	39.61	39.00	16	1,686	0.95%
2018/01/02	4	37.09	5	37.05	37.05	-1	1,492	-0.07%