大毅 (2478)-康和-板橋券商分點個股進出

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
48.75
漲跌
▼0.25
漲幅
-0.51%
成交量
214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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/07	41.4	49.01	1	48.60	48.75	40.4	181	22.26%
2024/05/06	254.5	49.33	7	49.31	49.00	247.5	178	138.43%	大買/鉅額交易
2024/05/03	45.4	49.07	9	48.69	48.00	36.4	166	21.82%
2024/05/02	3	47.15	0	0.00	46.95	3	142	2.11%
2024/04/30	21	47.10	1	46.90	46.85	20	142	14.06%
2024/04/29	100.5	46.87	1	47.10	46.70	99.5	141	70.09%
2024/04/24	1	45.60	0	0.00	45.60	1	140	0.71%
2024/04/23	0.1	44.90	0.1	45.70	45.40	0.1	145	0.03%
2024/04/19	2	45.50	0	46.00	45.50	2	145	1.35%
2024/04/15	0.1	46.00	1	46.60	46.25	-0.9	141	-0.66%
2024/04/12	0.6	46.30	0	0.00	46.80	0.6	141	0.43%
2024/04/10	0	0.00	0	47.65	46.95	0	141	-0.01%
2024/04/03	0.3	47.00	0	0.00	47.35	0.3	140	0.22%
2024/04/01	0	0.00	4	48.05	47.80	-4	140	-2.85%
2024/03/27	0	0.00	1	47.50	47.45	-1	131	-0.76%
2024/03/26	0	0.00	1	47.25	47.00	-1	129	-0.77%
2024/03/21	0.1	45.75	1	45.80	45.90	-0.9	129	-0.69%
2024/03/20	1	44.95	1	45.85	45.70	0	132	0.00%
2024/03/19	1	45.00	0	0.00	45.85	1	135	0.74%
2024/03/18	0.2	45.60	0.2	46.35	46.10	0	135	0.03%
2024/03/15	0	0.00	0	47.00	46.00	0	137	0.00%
2024/03/13	0	0.00	2.2	46.24	46.30	-2.2	139	-1.58%
2024/03/11	0	46.20	0	0.00	46.75	0	142	0.01%
2024/03/08	3	46.67	0	0.00	46.40	3	143	2.09%
2024/03/06	0.7	47.40	0	0.00	47.65	0.7	160	0.46%
2024/03/05	0	0.00	0.1	48.30	47.60	-0.1	176	-0.05%
2024/03/04	1	47.90	2.1	48.20	47.90	-1.1	195	-0.55%
2024/03/01	0	47.75	11	47.98	48.30	-11	200	-5.47%
2024/02/29	2.6	47.36	3	47.40	47.40	-0.4	194	-0.18%
2024/02/26	0	0.00	1	46.45	46.50	-1	203	-0.49%
2024/02/23	0.9	46.10	0	0.00	46.35	0.9	202	0.44%
2024/02/22	0	46.60	0	0.00	46.80	0	202	0.02%
2024/02/20	1	46.90	0	0.00	46.65	1	203	0.49%
2024/02/19	2	46.95	0	0.00	47.05	2	203	0.98%
2024/02/16	0	0.00	1	46.45	46.55	-1	202	-0.49%
2024/02/15	1	45.85	0	0.00	46.15	1	202	0.49%
2024/02/05	0.3	44.90	0	0.00	45.45	0.3	198	0.13%
2024/02/02	1.1	45.78	0	0.00	45.80	1.1	197	0.55%
2024/02/01	0	45.20	0	45.70	45.35	0	196	0.02%
2024/01/29	0	0.00	0	45.85	45.55	0	198	-0.01%
2024/01/26	2	45.70	0	0.00	45.60	2	200	1.00%
2024/01/25	1	45.70	0.1	45.75	45.65	0.9	202	0.44%
2024/01/24	0	0.00	0	46.16	45.85	0	204	-0.02%
2024/01/23	0.3	45.20	0	46.45	45.75	0.3	204	0.14%
2024/01/22	0	0.00	1.1	45.84	45.65	-1.1	204	-0.53%
2024/01/19	0	0.00	0	46.00	45.60	0	203	0.00%
2024/01/18	0	0.00	0.1	45.57	45.25	-0.1	202	-0.04%
2024/01/17	0	0.00	0	46.80	45.15	0	202	0.00%
2024/01/16	0	0.00	1	45.50	45.45	-1	196	-0.51%
2024/01/15	1	45.20	0.8	45.36	46.00	0.2	194	0.10%
2024/01/10	0	0.00	0.2	46.04	45.70	-0.2	196	-0.08%
2024/01/09	1	46.50	0.2	46.63	46.35	0.8	195	0.42%
2024/01/08	0	0.00	0.2	47.45	46.85	-0.2	193	-0.11%
2024/01/04	3	47.23	0	0.00	46.90	3	192	1.56%
2024/01/03	0	0.00	0	49.40	47.55	0	191	0.00%
2024/01/02	1	47.60	1	47.85	47.85	0	190	0.00%
2023/12/29	4	47.70	1	47.80	47.85	3	189	1.59%
2023/12/28	1	47.75	0	0.00	48.05	1	188	0.53%
2023/12/27	8.2	47.54	1	47.45	47.55	7.2	187	3.83%
2023/12/25	0.1	47.50	42	47.57	47.30	-41.9	186	-22.43%
2023/12/22	0.9	47.30	14	47.60	47.55	-13.1	185	-7.07%
2023/12/21	2	47.80	41	48.05	47.70	-39	184	-21.16%
2023/12/20	0.6	48.20	1	48.80	48.45	-0.4	181	-0.21%
2023/12/19	0	0.00	1	48.50	48.60	-1	179	-0.56%
2023/12/18	0.5	49.05	67	49.42	49.30	-66.5	178	-37.33%
2023/12/15	0	0.00	35	49.46	49.35	-35	175	-19.95%
2023/12/14	1	49.35	3	49.45	49.45	-2	174	-1.15%
2023/12/13	0.2	48.60	1	48.90	48.90	-0.8	170	-0.45%
2023/12/12	1	48.45	0	0.00	48.75	1	170	0.59%
2023/12/11	0	0.00	9	48.93	49.00	-9	171	-5.25%
2023/12/08	0	0.00	40	48.33	48.80	-40	171	-23.37%
2023/12/07	2	48.30	15	48.26	48.20	-13	172	-7.56%
2023/12/06	3	48.75	157	48.69	48.55	-154	170	-90.07%	大賣/鉅額交易
2023/12/05	0	48.90	44	49.19	49.15	-44	166	-26.39%
2023/12/04	3	49.37	141	50.14	49.10	-138	165	-83.17%	大賣/鉅額交易
2023/12/01	2.2	49.96	419	50.14	49.95	-416.8	156	-267.18%	大賣/鉅額交易
2023/11/30	3.1	50.18	3	50.53	50.80	0.1	146	0.04%
2023/11/29	1.4	50.04	0	0.00	50.20	1.4	134	1.08%
2023/11/28	0	48.35	1	47.85	48.70	-1	131	-0.76%
2023/11/27	0	0.00	0	49.00	47.50	0	125	-0.02%
2023/11/24	7.2	48.84	7.1	48.56	48.20	0.1	123	0.10%
2023/11/21	0	47.00	0	0.00	47.20	0	109	0.01%
2023/11/20	0.2	47.10	1	47.25	47.20	-0.8	109	-0.73%
2023/11/16	1	46.30	0	0.00	46.60	1	108	0.92%
2023/11/15	0.3	46.30	0	0.00	46.80	0.3	107	0.27%
2023/11/08	0	0.00	0.2	47.20	46.90	-0.2	111	-0.17%
2023/11/07	0	0.00	1.7	46.93	47.05	-1.7	111	-1.53%
2023/11/06	0	0.00	0	47.55	47.20	0	112	-0.02%
2023/11/03	0.4	46.29	0	0.00	46.90	0.4	110	0.34%
2023/10/31	0.3	44.00	0	0.00	44.50	0.3	105	0.30%
2023/10/30	0.2	44.20	0.1	45.05	44.65	0.1	106	0.13%
2023/10/26	0.2	44.50	0	46.15	44.90	0.2	109	0.14%
2023/10/24	0	0.00	0	46.45	44.80	0	111	0.00%
2023/10/20	0.1	44.55	0	0.00	44.75	0.1	116	0.08%
2023/10/17	0.7	45.70	0	47.55	46.20	0.7	120	0.62%
2023/10/13	0	0.00	0.2	46.65	46.15	-0.2	127	-0.14%
2023/10/12	0	46.15	0	0.00	46.30	0	134	0.01%
2023/09/27	0	0.00	1	46.70	46.65	-1	158	-0.63%
2023/09/25	0	46.40	0	0.00	46.90	0	166	0.01%
2023/09/21	0.2	46.20	0	0.00	46.70	0.2	173	0.11%
2023/09/18	1	47.40	0	0.00	47.70	1	182	0.55%
2023/09/15	0	46.90	1	47.45	47.50	-1	184	-0.54%
2023/09/14	0.5	47.46	0	0.00	47.70	0.5	185	0.26%
2023/09/13	0.1	47.10	0	0.00	47.35	0.1	183	0.03%
2023/09/05	0.2	46.58	0	47.20	46.95	0.1	211	0.06%
2023/09/01	0.5	46.48	0	0.00	46.65	0.5	206	0.26%
2023/08/30	0	44.80	1	45.15	45.10	-1	191	-0.51%
2023/08/29	0	44.45	0	0.00	44.60	0	193	0.01%
2023/08/28	0	0.00	0	45.33	44.30	0	195	0.00%
2023/08/25	0.3	44.10	0	0.00	44.30	0.3	196	0.14%
2023/08/14	0	0.00	0	44.70	45.05	0	203	-0.01%
2023/08/11	0.2	44.40	0	0.00	44.90	0.2	202	0.08%
2023/07/24	0	0.00	1	44.75	44.80	-1	220	-0.45%
2023/07/21	0	0.00	0	46.30	45.85	0	217	0.00%
2023/07/20	1	45.80	0.1	46.40	46.05	0.9	218	0.40%
2023/07/18	0	46.95	0	0.00	46.50	0	216	0.00%
2023/07/17	0.4	46.60	0.3	46.50	46.70	0.1	218	0.05%
2023/07/12	0.1	47.40	0	0.00	47.65	0.1	219	0.06%
2023/07/06	0	0.00	1	48.70	48.25	-1	278	-0.36%
2023/07/05	2	50.05	15	49.89	50.20	-13	288	-4.51%
2023/06/30	0	49.10	0	0.00	49.40	0	272	0.00%
2023/06/29	0.2	49.00	0	0.00	49.00	0.2	270	0.07%
2023/06/28	0	0.00	1	48.40	48.40	-1	268	-0.37%
2023/06/27	0.1	49.30	0	0.00	48.50	0.1	272	0.03%
2023/06/26	0.7	49.20	4	49.08	49.45	-3.3	272	-1.21%
2023/06/21	2.9	48.57	0	0.00	48.75	2.9	270	1.06%
2023/06/20	0.5	48.15	0	0.00	48.30	0.5	268	0.18%
2023/06/16	0.2	48.75	0	0.00	48.40	0.2	267	0.06%
2023/06/14	1	47.95	0	0.00	47.80	1	262	0.38%
2023/06/13	0	0.00	1	48.05	48.00	-1	262	-0.38%
2023/06/12	0.9	47.60	0	47.70	47.95	0.9	261	0.36%
2023/06/09	1,047.1	48.95	1,077	48.95	48.35	-29.9	258	-11.58%	大買/大賣/
2023/06/06	0	0.00	0	48.70	48.30	0	244	-0.01%
2023/05/30	0	47.75	1	47.80	47.75	-1	254	-0.39%
2023/05/29	1	47.85	0	0.00	48.15	1	255	0.39%
2023/05/24	0	0.00	0.1	47.90	48.30	-0.1	259	-0.05%
2023/05/16	0.2	47.20	0	0.00	47.40	0.2	304	0.06%
2023/05/12	1	46.20	0	0.00	46.40	1	302	0.33%
2023/05/11	0	0.00	0	46.80	46.35	0	302	-0.01%
2023/05/08	0	48.30	0	0.00	48.00	0	298	0.01%
2023/04/28	0	45.30	0	0.00	47.70	0	295	0.00%
2023/04/25	0	0.00	1	47.15	47.00	-1	294	-0.34%
2023/04/21	2	48.50	1.1	48.15	48.10	0.9	290	0.32%
2023/04/18	0.1	50.70	0	0.00	50.30	0.1	280	0.03%
2023/04/17	0	0.00	0.2	50.97	50.50	-0.2	276	-0.08%
2023/04/14	1.1	51.13	11	51.49	51.20	-9.9	272	-3.63%
2023/04/13	10	52.50	0.1	52.20	51.00	9.9	256	3.86%
2023/04/10	0.2	48.55	1	49.00	48.65	-0.8	207	-0.40%
2023/03/30	0	0.00	0.1	46.38	46.00	-0.1	187	-0.07%
2023/03/28	0	0.00	0.1	46.15	45.80	-0.1	186	-0.06%
2023/03/21	0	0.00	0.1	48.22	47.70	-0.1	173	-0.06%
2023/03/10	0	0.00	0.3	48.80	48.15	-0.3	176	-0.17%
2023/03/06	0.3	49.60	0	0.00	50.30	0.3	168	0.19%
2023/03/03	0	0.00	0	49.95	49.35	0	163	-0.01%
2023/03/01	0	0.00	1	48.00	48.10	-1	158	-0.63%
2023/02/24	0	0.00	0	48.95	48.45	0	156	0.00%
2023/02/23	0.6	48.60	0	0.00	48.90	0.6	154	0.38%
2023/02/21	1	49.60	1	49.70	49.55	0	151	0.00%
2023/02/20	1	49.70	1.4	50.27	49.95	-0.4	149	-0.24%
2023/02/17	0.2	48.57	0	0.00	50.10	0.2	143	0.17%
2023/02/16	0.7	47.46	0	0.00	49.10	0.7	128	0.55%
2023/02/15	0	0.00	1	46.15	46.70	-1	110	-0.91%
2023/02/14	0	0.00	5	46.10	45.85	-5	106	-4.68%
2023/02/10	0	0.00	0	45.35	44.95	0	109	0.00%
2023/02/09	0	0.00	0	46.55	45.70	0	115	-0.01%
2023/02/06	0	0.00	1	46.05	45.95	-1	119	-0.84%
2023/02/03	4	45.84	0	46.65	45.40	4	118	3.36%
2023/02/02	3.2	46.45	0	0.00	46.45	3.2	118	2.68%
2023/01/12	0	0.00	0.1	43.41	43.40	-0.1	129	-0.07%
2023/01/11	0	0.00	0.1	43.90	43.80	-0.1	130	-0.10%
2023/01/10	0	0.00	0.2	44.13	44.15	-0.2	131	-0.12%
2023/01/09	0	0.00	0.4	44.50	44.55	-0.4	133	-0.27%
2022/12/22	0.1	43.00	0	0.00	43.55	0.1	151	0.06%
2022/12/20	0	0.00	0	45.70	42.65	0	161	0.00%
2022/12/09	0	44.65	0	45.15	44.90	0	170	0.01%
2022/12/08	0.1	44.80	0	0.00	44.70	0.1	172	0.08%
2022/12/07	0	0.00	0	46.00	45.10	0	173	-0.03%
2022/12/06	0	0.00	0	46.85	45.65	0	171	-0.03%
2022/12/05	0.1	46.98	0	0.00	47.05	0.1	171	0.06%
2022/12/02	0	45.20	0	0.00	46.30	0	170	0.00%
2022/12/01	0.1	44.55	0	0.00	45.45	0.1	173	0.05%
2022/11/29	0	0.00	1	43.25	43.25	-1	169	-0.59%
2022/11/18	0.3	44.30	0	0.00	44.15	0.3	178	0.18%
2022/11/15	0	0.00	1	44.25	44.45	-1	175	-0.57%
2022/11/14	0.2	43.86	0.1	44.45	44.30	0.2	178	0.09%
2022/11/11	0.6	44.15	0	0.00	44.50	0.6	180	0.36%
2022/11/09	1.1	44.22	1	44.05	44.15	0.1	183	0.06%
2022/11/08	0	0.00	0	44.00	43.30	0	181	0.00%
2022/11/07	0	44.70	0.1	44.30	43.70	0	181	-0.03%
2022/11/04	0.1	43.10	0	0.00	43.70	0.1	174	0.08%
2022/11/03	0.1	42.15	0	0.00	42.60	0.1	171	0.04%
2022/10/24	0	0.00	2	40.50	40.60	-2	165	-1.21%
2022/10/20	2	38.95	0.5	40.34	38.95	1.5	160	0.94%
2022/10/19	0	0.00	0.1	40.95	40.80	-0.1	146	-0.06%
2022/10/18	0	0.00	0.1	41.30	40.85	-0.1	147	-0.08%
2022/10/17	0.2	39.55	0	0.00	40.50	0.2	149	0.15%
2022/10/13	0.5	39.35	0	0.00	38.60	0.5	154	0.31%
2022/10/12	0	0.00	1	40.50	40.35	-1	159	-0.63%
2022/10/11	86	39.94	4.2	40.01	40.20	81.8	164	49.64%
2022/10/07	49.2	40.64	0	42.75	41.00	49.2	165	29.62%
2022/10/06	50	41.53	0	41.40	41.30	50	165	30.23%
2022/10/05	55	41.71	0	0.00	41.40	55	165	33.17%
2022/10/04	0.1	40.60	0	0.00	41.35	0.1	165	0.06%
2022/09/30	0	0.00	0.3	40.50	40.05	-0.3	177	-0.15%
2022/09/28	0	0.00	0	39.35	39.00	0	180	-0.01%
2022/09/27	0	0.00	3	41.40	41.60	-3	174	-1.72%
2022/09/26	0	0.00	0	41.45	41.05	0	177	0.00%
2022/09/23	8	43.16	0	0.00	42.75	8	182	4.38%
2022/09/22	66	42.56	60	42.19	42.65	6	191	3.13%
2022/09/14	0	0.00	0	44.15	43.95	0	206	-0.02%
2022/09/08	16	43.71	0	0.00	44.20	16	208	7.68%
2022/09/07	310	42.38	266.4	42.24	42.60	43.6	206	21.15%	大買/大賣/
2022/08/31	0	0.00	25	43.95	45.40	-25	198	-12.58%
2022/08/30	0	0.00	77.2	43.56	43.70	-77.2	196	-39.33%
2022/08/26	0	0.00	0	45.25	44.85	0	195	0.00%
2022/08/24	0	0.00	0.3	44.50	44.10	-0.3	196	-0.15%
2022/08/23	0	0.00	0	45.20	44.15	0	197	-0.01%
2022/08/22	1	45.15	0	0.00	44.90	1	200	0.50%
2022/08/19	0	0.00	0.1	46.35	46.00	-0.1	199	-0.04%
2022/08/18	0	0.00	1	44.70	45.00	-1	197	-0.51%
2022/08/17	0	0.00	0.1	45.00	44.80	-0.1	194	-0.03%
2022/08/16	0.1	43.95	0	0.00	44.20	0.1	191	0.07%
2022/08/15	1.2	43.10	0	0.00	43.85	1.2	190	0.63%
2022/08/12	3	42.85	0	0.00	43.00	3	189	1.58%
2022/08/11	1	42.75	0	0.00	42.85	1	188	0.53%
2022/08/08	2	42.43	0	0.00	42.20	2	188	1.06%
2022/08/04	8	41.50	0	0.00	41.95	8	190	4.21%
2022/08/02	51	42.47	0	0.00	42.45	51	216	23.60%
2022/07/29	20	43.62	0	0.00	43.70	20	217	9.19%
2022/07/27	8	43.00	0	44.55	43.50	8	219	3.64%
2022/07/26	5	42.77	0.1	44.30	42.70	4.9	219	2.25%
2022/07/25	0.1	43.30	0	0.00	43.40	0.1	219	0.03%
2022/07/22	2	44.80	0	0.00	44.05	2	220	0.91%
2022/07/21	1	43.50	0	0.00	44.70	1	222	0.45%
2022/07/15	0	0.00	0	42.50	42.05	0	214	0.00%
2022/07/12	2	40.73	0	0.00	39.75	2	211	0.94%
2022/07/11	280	40.78	214	40.11	41.35	66	213	30.90%	大買/大賣/
2022/07/08	0	41.50	0	0.00	41.70	0	207	0.00%
2022/06/30	0	0.00	10	44.57	42.70	-10	201	-4.96%
2022/06/29	9	50.07	0	50.20	49.60	9	191	4.71%
2022/06/28	3	51.90	0	0.00	51.80	3	179	1.67%
2022/06/27	0	0.00	0	52.80	52.20	0	179	0.00%
2022/06/23	0	0.00	1	53.00	51.80	-1	177	-0.56%
2022/06/22	0	0.00	24	52.13	52.10	-24	176	-13.60%
2022/06/21	0	54.00	0	0.00	54.00	0	174	0.00%
2022/06/15	0	0.00	3	56.00	55.70	-3	176	-1.70%
2022/06/14	0	0.00	0	55.80	55.60	0	177	0.00%
2022/06/13	0	55.20	0	0.00	55.70	0	179	0.00%
2022/06/01	0	0.00	2	56.00	55.90	-2	202	-0.99%
2022/05/24	1	53.70	0	0.00	53.70	1	212	0.47%
2022/05/11	21	55.58	0	0.00	54.30	21	220	9.53%
2022/05/10	959	53.45	779	52.36	55.90	180	220	81.63%	大買/大賣/鉅額交易
2022/05/09	0	0.00	0	59.80	53.00	0	197	0.00%
2022/05/03	0	53.85	0	0.00	54.10	0	201	0.00%
2022/04/28	1	52.60	1	53.90	53.90	0	203	0.00%
2022/04/27	2	52.40	2	52.70	53.00	0	201	0.00%
2022/04/25	0	0.00	2	56.00	54.40	-2	199	-1.00%
2022/04/22	0	0.00	0.1	58.20	56.50	-0.1	196	-0.03%
2022/04/20	0	54.00	0	0.00	54.40	0	196	0.01%
2022/04/18	0	0.00	0	54.97	53.10	0	203	0.00%
2022/04/14	0	0.00	0	54.80	54.40	0	209	0.00%
2022/04/12	0	0.00	0.5	55.00	53.70	-0.5	219	-0.25%
2022/04/08	0	0.00	0	58.70	57.80	0	245	0.00%
2022/04/07	0	0.00	0	58.30	57.80	0	249	-0.02%
2022/04/01	0	0.00	0	59.80	59.30	0	248	0.00%
2022/03/28	0	0.00	0.1	59.96	60.10	-0.1	255	-0.03%
2022/03/24	0	0.00	0.1	60.90	60.30	-0.1	256	-0.05%
2022/03/22	0	0.00	2	60.00	60.10	-2	258	-0.77%
2022/03/17	0.2	59.00	0	0.00	60.00	0.2	261	0.09%
2022/03/15	0	0.00	0	60.20	59.20	0	261	0.00%
2022/03/14	0.1	59.90	0	0.00	59.90	0.1	262	0.04%
2022/03/10	0	0.00	0	60.90	60.50	0	265	0.00%
2022/03/09	0	0.00	0	60.70	59.80	0	266	0.00%
2022/03/08	0	0.00	0	60.80	59.60	0	273	0.00%
2022/03/07	0.4	59.80	0	0.00	60.00	0.4	273	0.14%
2022/03/03	0	0.00	0.2	61.70	61.10	-0.2	281	-0.05%
2022/03/02	0	0.00	0	61.00	61.70	0	290	0.00%
2022/02/23	1	60.70	0	0.00	60.80	1	371	0.27%
2022/02/22	0	0.00	1	61.10	60.60	-1	377	-0.27%
2022/02/18	1	61.20	0	0.00	61.30	1	397	0.25%
2022/02/17	1	61.50	0	0.00	61.20	1	402	0.25%
2022/02/16	0	61.20	0.1	61.65	61.20	-0.1	410	-0.02%
2022/02/11	0.1	61.90	0	0.00	62.10	0.1	422	0.02%
2022/02/09	1	62.00	0	0.00	62.40	1	425	0.23%
2022/02/07	0.3	60.40	0	0.00	60.90	0.3	431	0.08%
2022/01/25	0	0.00	10	60.20	60.20	-10	449	-2.23%
2022/01/24	0	0.00	0.1	61.27	60.80	-0.1	453	-0.02%
2022/01/20	0	0.00	0.5	63.30	62.60	-0.5	460	-0.11%
2022/01/18	2	63.00	4	62.93	62.40	-2	463	-0.43%
2022/01/17	0	0.00	0	61.60	62.30	0	463	0.00%
2022/01/14	0	0.00	0.4	62.00	61.40	-0.4	467	-0.08%
2022/01/13	2	62.20	0	0.00	62.10	2	472	0.42%
2022/01/11	0	0.00	0	63.50	62.90	0	472	0.00%
2022/01/10	1	64.00	0	0.00	63.90	1	473	0.21%
2022/01/07	0	0.00	0	66.90	63.80	0	478	-0.01%
2022/01/04	3	67.30	11	67.15	66.90	-8	467	-1.71%
2021/12/27	1	64.90	0	0.00	64.80	1	450	0.22%
2021/12/21	0	0.00	0	64.00	64.00	0	466	0.00%
2021/12/16	0.1	64.60	0	0.00	64.30	0.1	470	0.01%
2021/12/09	0	0.00	0.6	65.70	65.10	-0.6	493	-0.13%
2021/12/06	0	0.00	1	66.50	66.30	-1	488	-0.20%
2021/12/02	0	0.00	2	66.50	66.30	-2	496	-0.40%
2021/12/01	0	67.30	0	0.00	67.60	0	492	0.00%
2021/11/29	6	66.75	0	0.00	66.10	6	489	1.23%
2021/11/26	1	67.40	0	0.00	66.60	1	487	0.21%
2021/11/25	0.1	68.90	0	0.00	67.80	0.1	479	0.02%
2021/11/24	17	69.14	1	69.20	68.60	16	467	3.43%
2021/11/23	0.7	68.02	3	68.60	68.40	-2.3	425	-0.53%
2021/11/18	0	0.00	2.2	67.96	66.80	-2.2	409	-0.54%
2021/11/17	3.2	67.06	0	66.50	67.10	3.2	406	0.80%
2021/11/15	1.3	65.28	1	66.30	66.40	0.3	418	0.07%
2021/11/12	0.1	64.80	0	0.00	64.60	0.1	420	0.02%
2021/11/11	0	65.10	0	0.00	65.00	0	422	0.00%
2021/11/10	0	0.00	1	64.80	64.50	-1	428	-0.23%
2021/11/09	0.6	63.80	0	0.00	64.20	0.6	431	0.15%
2021/11/05	0.1	63.20	0	0.00	63.80	0.1	444	0.01%
2021/11/04	0.6	64.00	0	0.00	64.30	0.6	454	0.13%
2021/11/03	0	64.50	0	0.00	64.40	0	460	0.01%
2021/11/02	0	0.00	0	63.50	62.70	0	454	-0.01%
2021/11/01	0	0.00	0	64.80	64.30	0	455	-0.01%
2021/10/28	1	63.70	0	0.00	63.80	1	456	0.22%
2021/10/22	0.1	62.20	0	0.00	62.40	0.1	509	0.02%
2021/10/21	1	63.10	0	0.00	64.10	1	541	0.18%
2021/10/14	1	58.90	0	0.00	58.90	1	640	0.16%
2021/10/12	0	0.00	0.1	59.91	59.90	-0.1	681	-0.01%
2021/10/08	0	0.00	0	64.34	60.40	0	837	0.00%
2021/10/07	0.1	59.69	0	0.00	60.80	0.1	867	0.01%
2021/10/05	0	0.00	0	65.20	59.90	0	946	0.00%
2021/09/29	0	0.00	0	62.40	61.80	0	1,062	0.00%
2021/09/28	0	0.00	0.5	63.12	62.90	-0.5	1,079	-0.04%
2021/09/23	0	0.00	0	64.80	64.20	0	1,265	0.00%
2021/09/22	0	0.00	0.3	64.50	64.40	-0.3	1,372	-0.02%
2021/09/17	0.3	64.53	0	0.00	65.30	0.3	1,379	0.02%
2021/09/15	0	0.00	0.3	63.30	63.50	-0.3	1,382	-0.02%
2021/09/14	0.5	62.81	0.2	63.90	64.00	0.3	1,390	0.02%
2021/09/13	0.2	62.40	0	0.00	63.90	0.2	1,399	0.01%
2021/09/08	0	0.00	0.2	62.92	63.00	-0.2	1,510	-0.01%
2021/09/07	0	0.00	1	63.30	64.10	-1	1,523	-0.07%
2021/09/06	0.5	63.90	0	0.00	63.60	0.5	1,566	0.03%
2021/09/02	0.1	65.06	0	0.00	64.60	0.1	1,573	0.01%
2021/09/01	0.6	65.18	0	0.00	65.60	0.6	1,573	0.04%
2021/08/31	0	0.00	2	64.10	64.60	-2	1,575	-0.13%
2021/08/30	0.1	64.40	0	0.00	64.00	0.1	1,583	0.01%
2021/08/27	2	63.90	0	0.00	64.20	2	1,585	0.13%
2021/08/24	0	0.00	0.7	63.60	62.90	-0.7	1,607	-0.04%
2021/08/23	0.1	61.80	0	0.00	62.10	0.1	1,665	0.01%
2021/08/20	0.8	60.32	0	0.00	60.80	0.8	1,670	0.05%
2021/08/19	0	0.00	0.2	62.96	61.00	-0.2	1,671	-0.01%
2021/08/18	0.2	63.00	0	0.00	64.80	0.2	1,666	0.01%
2021/08/11	1	65.30	0	66.80	65.30	1	1,726	0.06%
2021/08/10	0	0.00	0.1	66.80	66.20	-0.1	1,747	0.00%
2021/08/04	1	69.10	1	69.10	69.40	0	1,861	0.00%
2021/08/02	0.1	68.40	0	0.00	69.00	0.1	1,892	0.00%
2021/07/30	0	0.00	0	70.90	68.30	0	1,924	0.00%
2021/07/29	1	69.20	0.1	69.00	69.60	0.9	1,929	0.04%
2021/07/28	0	0.00	1.3	71.80	71.20	-1.3	1,935	-0.07%
2021/07/27	0.1	75.67	1	74.00	73.60	-0.9	1,927	-0.05%
2021/07/26	6.9	74.95	0	0.00	74.90	6.9	1,909	0.36%
2021/07/23	0	0.00	5	74.00	73.50	-5	1,896	-0.26%
2021/07/22	30.4	74.52	4	74.30	73.70	26.4	1,903	1.39%
2021/07/20	0	0.00	0	80.70	72.20	0	1,862	0.00%
2021/07/19	4	73.90	1.1	73.91	73.40	2.9	1,858	0.16%
2021/07/16	2.2	74.38	0.2	75.60	74.30	2.1	1,865	0.11%
2021/07/15	5.6	76.19	9.6	77.99	75.40	-4	1,857	-0.22%
2021/07/14	0.3	73.20	1	73.70	74.10	-0.7	1,715	-0.04%
2021/07/13	0	0.00	2	73.15	72.70	-2	1,696	-0.12%
2021/07/12	2.2	73.27	4	73.73	73.10	-1.8	1,666	-0.11%
2021/07/09	1	72.60	0	0.00	72.40	1	1,627	0.06%
2021/07/08	1	71.50	1	71.60	71.60	0	1,621	0.00%
2021/07/07	0	72.50	1	72.60	71.90	-1	1,627	-0.06%
2021/07/06	2.5	71.48	2	72.20	72.10	0.5	1,603	0.03%
2021/07/05	1	70.60	3	71.20	71.00	-2	1,586	-0.13%
2021/07/02	15	70.29	0	0.00	70.40	15	1,610	0.93%
2021/07/01	4	71.13	2	71.75	70.80	2	1,604	0.12%
2021/06/30	2.3	72.77	0	72.30	74.90	2.3	1,543	0.15%
2021/06/29	0	0.00	1	72.50	70.50	-1	1,454	-0.07%
2021/06/28	0.2	68.60	3.1	69.02	69.10	-2.9	1,357	-0.21%
2021/06/25	3	68.47	0	0.00	68.20	3	1,358	0.22%
2021/06/24	0.2	68.10	0	0.00	68.50	0.2	1,354	0.02%
2021/06/21	1	68.00	0	69.46	68.00	1	1,354	0.07%
2021/06/18	3	69.97	1.5	69.98	69.50	1.5	1,350	0.11%
2021/06/17	2.7	70.43	1.2	71.39	71.10	1.4	1,331	0.11%
2021/06/16	1.1	69.80	1	69.93	70.30	0	1,277	0.00%
2021/06/15	7.3	70.93	0	0.00	71.00	7.3	1,296	0.56%
2021/06/11	0	68.80	0.1	68.70	68.00	-0.1	1,263	-0.01%
2021/06/10	1	68.50	0	0.00	68.60	1	1,288	0.08%
2021/06/07	0	0.00	0.2	67.66	67.20	-0.2	1,351	-0.01%
2021/06/03	0.5	69.10	0	0.00	69.40	0.5	1,382	0.03%
2021/06/02	0	0.00	1	69.70	69.00	-1	1,405	-0.07%
2021/06/01	13	70.26	0	0.00	70.30	13	1,403	0.93%
2021/05/31	2	72.00	1.3	72.49	70.40	0.7	1,409	0.05%
2021/05/27	2	67.75	13	67.35	67.80	-11	1,396	-0.79%
2021/05/26	5	68.20	6	67.63	67.70	-1	1,413	-0.07%
2021/05/25	737.5	67.87	1	68.50	67.90	736.5	1,428	51.57%	大買/鉅額交易
2021/05/24	0.8	64.29	0.1	70.60	65.00	0.8	1,427	0.05%
2021/05/21	0.1	65.90	0	0.00	64.20	0.1	1,521	0.01%
2021/05/20	0	0.00	0.1	65.36	63.50	-0.1	1,612	0.00%
2021/05/18	0	0.00	1.2	63.42	64.90	-1.2	1,660	-0.07%
2021/05/17	1.2	60.11	0	62.90	59.20	1.2	1,708	0.07%
2021/05/14	0	0.00	0	68.90	65.70	0	1,683	0.00%
2021/05/13	0	63.70	0.3	62.63	64.70	-0.3	1,670	-0.02%
2021/05/12	1.3	65.77	0.5	65.02	63.80	0.9	1,655	0.05%
2021/05/11	0	0.00	0.3	71.65	69.30	-0.3	1,621	-0.02%
2021/05/10	0	0.00	0.9	73.76	72.60	-0.9	1,621	-0.06%
2021/05/07	1.2	72.33	0	0.00	74.60	1.2	1,630	0.07%
2021/05/06	0	0.00	0.1	68.50	67.90	-0.1	1,609	-0.01%
2021/05/04	0	0.00	0	70.30	70.60	0	1,644	0.00%
2021/05/03	1	74.00	10.4	74.14	74.00	-9.4	1,712	-0.55%
2021/04/29	2	77.50	0	0.00	77.00	2	1,725	0.12%
2021/04/28	0.4	77.40	0	0.00	78.30	0.4	1,766	0.02%
2021/04/26	5	75.50	0.2	76.71	76.20	4.8	1,876	0.26%
2021/04/23	0.2	76.20	0	0.00	75.90	0.2	1,905	0.01%
2021/04/22	0	0.00	0	77.00	75.90	0	2,059	0.00%
2021/04/21	0	0.00	0.1	78.50	77.70	-0.1	2,205	-0.01%
2021/04/20	10	79.40	0	0.00	78.90	10	2,313	0.43%
2021/04/19	0	0.00	2	78.10	78.00	-2	2,368	-0.08%
2021/04/15	0.2	77.50	5	77.80	77.80	-4.8	2,620	-0.18%
2021/04/14	0	0.00	0	78.90	77.20	0	2,704	0.00%
2021/04/13	0	0.00	0.5	79.86	78.90	-0.5	2,862	-0.02%
2021/04/12	1.1	81.70	0.4	80.80	80.50	0.7	3,222	0.02%
2021/04/08	0	81.60	4	81.90	81.80	-4	3,406	-0.12%
2021/04/07	1	80.60	0	0.00	81.10	1	3,789	0.03%
2021/04/06	10.7	80.86	0	0.00	80.70	10.7	4,202	0.25%
2021/03/31	0	0.00	1	80.14	80.10	-1	4,395	-0.02%
2021/03/30	2.1	80.60	0	0.00	80.60	2.1	4,721	0.04%
2021/03/25	0	0.00	0	82.00	79.80	0	4,788	0.00%
2021/03/23	0	0.00	1	80.82	80.10	-1	4,845	-0.02%
2021/03/22	0.7	80.36	0	0.00	81.00	0.7	4,879	0.01%
2021/03/19	0.3	80.00	0	0.00	80.20	0.3	4,929	0.01%
2021/03/18	0	0.00	0	82.20	80.80	0	4,986	0.00%
2021/03/17	0	0.00	0.5	83.01	81.90	-0.5	5,036	-0.01%
2021/03/16	0	0.00	1.1	83.80	83.00	-1.1	5,157	-0.02%
2021/03/15	1	81.70	0.1	82.80	82.70	0.9	5,350	0.02%
2021/03/12	5	82.00	0.1	83.90	82.00	4.9	5,361	0.09%
2021/03/11	0.8	82.15	5	83.20	82.50	-4.2	5,391	-0.08%
2021/03/10	0	0.00	2	80.50	79.80	-2	5,365	-0.04%
2021/03/08	0	0.00	0.5	82.07	80.50	-0.5	5,431	-0.01%
2021/03/05	2	83.05	0.1	83.50	82.60	1.9	5,509	0.03%
2021/03/04	3	84.60	1	84.00	83.80	2	5,562	0.04%
2021/03/03	2	84.55	0.1	84.50	85.80	1.9	5,596	0.03%
2021/03/02	1.1	85.47	0.2	86.80	84.50	0.9	5,622	0.02%
2021/02/26	0	0.00	0.1	86.53	85.00	-0.1	5,899	0.00%
2021/02/25	0	0.00	1	86.50	86.10	-1	6,100	-0.02%
2021/02/24	8	86.76	15	86.69	85.90	-7	6,128	-0.11%
2021/02/23	7.2	88.14	7.4	87.74	87.80	-0.2	6,256	0.00%
2021/02/22	36.6	86.88	69.2	88.05	86.40	-32.5	6,191	-0.53%
2021/02/19	2.6	84.95	2.2	85.61	85.60	0.4	6,114	0.01%
2021/02/18	0.3	83.26	0	0.00	84.40	0.3	6,101	0.01%
2021/02/17	1.5	83.32	0	0.00	83.80	1.5	6,089	0.02%
2021/02/05	1	79.30	0	0.00	78.60	1	6,043	0.02%
2021/02/04	2	79.75	2	80.20	78.80	0	6,118	0.00%
2021/02/02	0.2	78.13	2	78.70	78.80	-1.8	6,258	-0.03%
2021/02/01	0.3	77.40	0	0.00	77.50	0.3	6,280	0.00%
2021/01/29	0	0.00	0.2	80.70	78.20	-0.2	6,289	0.00%
2021/01/28	0	0.00	5.1	80.73	80.70	-5.1	6,289	-0.08%
2021/01/27	0	0.00	0	81.67	82.50	0	6,380	0.00%
2021/01/26	0.2	84.00	13.2	81.88	81.70	-13	6,578	-0.20%
2021/01/25	3.2	85.02	0	0.00	84.00	3.2	6,552	0.05%
2021/01/22	0	0.00	0.1	81.50	81.60	-0.1	6,488	0.00%
2021/01/21	0.2	80.80	0.3	80.08	81.50	-0.1	6,478	0.00%
2021/01/20	0.3	82.50	5	81.70	81.70	-4.7	6,446	-0.07%
2021/01/18	18	86.21	0.3	86.71	86.20	17.7	6,341	0.28%
2021/01/15	8.3	89.65	23.3	88.09	87.10	-15	6,311	-0.24%
2021/01/14	2.4	88.75	1	89.10	90.00	1.4	6,167	0.02%
2021/01/13	6.9	86.66	25	86.73	87.00	-18.1	6,012	-0.30%
2021/01/12	0	0.00	0.5	86.09	85.00	-0.5	5,923	-0.01%
2021/01/11	21	87.69	2.2	87.30	87.00	18.8	5,910	0.32%
2021/01/08	2.2	87.88	11	87.88	88.20	-8.8	5,906	-0.15%
2021/01/07	0.5	85.25	0.3	85.60	86.20	0.2	5,750	0.00%
2021/01/06	12.3	86.91	1.3	86.46	85.20	11.1	5,673	0.19%
2021/01/05	12.1	88.30	21	89.36	89.40	-8.9	5,501	-0.16%
2021/01/04	46	85.06	0.1	86.60	84.00	45.9	5,132	0.89%
2020/12/31	10.2	87.29	6.1	86.82	86.00	4.2	5,046	0.08%
2020/12/30	29	88.67	20.6	88.20	88.10	8.4	4,932	0.17%
2020/12/29	16.4	88.92	8	88.30	90.20	8.4	4,520	0.19%
2020/12/28	2.6	81.07	5	81.12	82.00	-2.4	4,111	-0.06%
2020/12/25	2.9	80.77	7	81.24	81.00	-4.1	4,073	-0.10%
2020/12/24	8.3	80.12	16	80.26	80.90	-7.7	4,008	-0.19%
2020/12/23	0	0.00	2	76.05	76.20	-2	3,681	-0.05%
2020/12/22	1.1	75.59	0	0.00	75.00	1.1	3,685	0.03%
2020/12/17	3	77.70	0	0.00	77.10	3	3,636	0.08%
2020/12/16	0	0.00	4	77.63	77.70	-4	3,603	-0.11%
2020/12/15	11	76.25	1	75.70	76.00	10	3,575	0.28%
2020/12/14	3.3	77.36	4	78.15	78.00	-0.7	3,537	-0.02%
2020/12/11	1.1	76.23	3.4	77.72	76.40	-2.3	3,480	-0.07%
2020/12/10	3.9	78.82	6.2	79.65	77.70	-2.3	3,431	-0.07%
2020/12/09	7.1	78.98	36	79.52	79.30	-28.9	3,345	-0.86%
2020/12/08	2.6	76.08	4	76.50	76.20	-1.4	3,147	-0.04%
2020/12/07	0.7	76.20	0.4	75.80	75.50	0.3	3,138	0.01%
2020/12/04	1	76.50	1	76.50	76.40	0	3,107	0.00%
2020/12/03	5.1	76.72	13	77.18	76.30	-7.9	3,111	-0.25%
2020/12/01	2.3	77.87	1	78.40	77.60	1.3	3,039	0.04%
2020/11/30	0	0.00	5	77.70	76.50	-5	2,949	-0.17%
2020/11/27	2	77.40	1	76.90	77.20	1	2,897	0.03%
2020/11/26	20	77.20	14	77.16	77.10	6	2,860	0.21%
2020/11/25	8	77.84	5.3	76.96	77.50	2.7	2,816	0.10%
2020/11/24	13.5	74.04	18	75.88	76.50	-4.5	2,548	-0.18%
2020/11/23	24	72.75	10	72.95	73.50	14	2,380	0.59%
2020/11/20	20	73.37	33	73.14	72.80	-13	2,343	-0.55%
2020/11/19	1	71.30	0	0.00	71.20	1	2,203	0.05%
2020/11/18	1	69.50	2	70.15	70.20	-1	2,194	-0.05%
2020/11/17	1	69.70	7	69.71	69.30	-6	2,200	-0.27%
2020/11/16	22	70.13	0	0.00	69.90	22	2,271	0.97%
2020/11/13	11	70.16	0	0.00	70.00	11	2,300	0.48%
2020/11/12	2	71.30	0	0.00	70.60	2	2,294	0.09%
2020/11/11	2.1	72.42	2	72.65	72.50	0.1	2,244	0.00%
2020/11/10	6	71.48	17	72.70	71.00	-11	2,192	-0.50%
2020/11/09	1	71.10	4.3	71.01	70.60	-3.3	2,161	-0.15%
2020/11/06	11.6	70.56	2	70.85	70.50	9.6	2,155	0.45%
2020/11/05	2.5	70.73	1	70.70	71.00	1.5	2,161	0.07%
2020/11/04	3	71.57	7	71.29	71.00	-4	2,163	-0.18%
2020/11/03	10.9	71.65	25	70.50	71.60	-14.1	2,127	-0.66%
2020/10/30	7	68.66	6	68.20	67.50	1	2,045	0.05%
2020/10/29	6	66.53	0	0.00	67.40	6	2,044	0.29%
2020/10/28	11	68.52	1	68.20	68.20	10	2,072	0.48%
2020/10/27	1	69.80	1	69.50	69.50	0	2,105	0.00%
2020/10/26	2	69.55	2	70.55	70.10	0	2,131	0.00%
2020/10/23	1	68.80	0	0.00	68.90	1	2,192	0.05%
2020/10/21	1	71.10	0	0.00	69.90	1	2,356	0.04%
2020/10/20	5	71.10	2	70.00	70.40	3	2,412	0.12%
2020/10/19	2	70.00	21	70.23	70.10	-19	2,451	-0.78%
2020/10/16	19	69.31	3	70.93	68.50	16	2,551	0.63%
2020/10/14	2	68.70	0	0.00	68.70	2	2,562	0.08%
2020/10/13	1	69.00	1	69.00	68.40	0	2,615	0.00%
2020/10/12	10	69.00	5	67.80	67.50	5	2,640	0.19%
2020/09/30	1	67.00	1	66.90	67.00	0	3,089	0.00%
2020/09/29	15	67.38	19	67.03	66.30	-4	3,128	-0.13%
2020/09/28	2	63.80	0	0.00	64.50	2	3,175	0.06%
2020/09/25	0	0.00	0	63.30	63.20	0	3,296	0.00%
2020/09/24	1	65.10	5	65.30	65.30	-4	3,328	-0.12%
2020/09/23	0	0.00	5	67.50	67.40	-5	3,346	-0.15%
2020/09/22	0	0.00	0	68.20	68.20	0	3,390	0.00%
2020/09/18	0	0.00	1	71.00	70.50	-1	3,540	-0.03%
2020/09/11	1	68.50	0	0.00	68.40	1	3,782	0.03%
2020/09/10	0	0.00	5	67.80	67.90	-5	3,822	-0.13%
2020/09/08	5	70.00	0	0.00	69.00	5	3,944	0.13%
2020/09/03	0	0.00	1	70.40	69.70	-1	4,187	-0.02%
2020/09/01	0	0.00	1	69.60	70.00	-1	4,426	-0.02%
2020/08/27	2	69.95	4	69.95	70.20	-2	5,114	-0.04%
2020/08/26	0	0.00	10	67.60	68.50	-10	5,451	-0.18%
2020/08/25	2	67.60	0	0.00	67.80	2	6,046	0.03%
2020/08/24	0	0.00	1	66.70	66.90	-1	6,090	-0.02%
2020/08/20	8	69.46	2	66.40	66.00	6	6,227	0.10%
2020/08/19	2	72.55	17	73.62	72.00	-15	6,223	-0.24%
2020/08/18	0	0.00	2	75.60	75.20	-2	6,286	-0.03%
2020/08/17	2	75.60	3	75.83	75.60	-1	6,388	-0.02%
2020/08/14	15	74.21	11	75.16	75.00	4	6,440	0.06%
2020/08/13	11	74.86	16	74.74	74.40	-5	6,579	-0.08%
2020/08/12	4	73.48	1	74.20	74.20	3	6,652	0.05%
2020/08/11	2	74.05	0	0.00	73.30	2	6,804	0.03%
2020/08/10	9	74.31	0	0.00	74.00	9	7,125	0.13%
2020/08/07	22.3	76.86	12	76.16	75.80	10.3	7,711	0.13%
2020/08/06	8	75.88	0	0.00	75.90	8	7,778	0.10%
2020/08/05	11	76.62	15	74.67	76.70	-4	7,871	-0.05%
2020/08/03	0	0.00	2	73.90	73.90	-2	7,996	-0.03%
2020/07/31	7	72.90	7	73.61	73.00	0	8,047	0.00%
2020/07/29	2	71.10	2	72.30	71.20	0	8,500	0.00%
2020/07/28	11	75.53	5	74.20	72.60	6	8,570	0.07%
2020/07/27	5	76.94	4	78.48	78.00	1	9,219	0.01%
2020/07/24	16	78.93	7	80.13	77.50	9	9,298	0.10%
2020/07/23	6	80.82	5	81.40	79.10	1	9,437	0.01%
2020/07/22	6	80.43	1	79.30	81.00	5	9,601	0.05%
2020/07/21	0	0.00	11	77.77	78.00	-11	9,597	-0.11%
2020/07/20	11	75.81	3	75.80	77.00	8	9,780	0.08%
2020/07/17	2	75.50	0	0.00	74.50	2	9,995	0.02%
2020/07/15	4	77.68	53	77.25	76.30	-49	10,365	-0.47%
2020/07/14	9	79.73	10	79.77	77.90	-1	10,695	-0.01%
2020/07/13	4	77.45	9	78.88	78.30	-5	10,999	-0.05%
2020/07/10	56	81.28	34	81.21	78.90	22	11,486	0.19%
2020/07/09	13	80.05	12	79.80	79.50	1	11,559	0.01%
2020/07/08	52	80.16	12	80.18	79.30	40	11,739	0.34%
2020/07/07	5	80.18	12	80.59	79.10	-7	12,027	-0.06%
2020/07/06	12.3	79.48	34	79.13	79.70	-21.7	12,168	-0.18%
2020/07/03	21	77.18	3	77.47	76.50	18	12,268	0.15%
2020/07/02	2	76.60	0	0.00	76.30	2	12,340	0.02%
2020/07/01	1	77.00	0	0.00	76.30	1	12,348	0.01%
2020/06/30	9	76.24	1.8	76.83	76.20	7.3	12,353	0.06%
2020/06/29	4	77.50	1	78.20	77.90	3	12,294	0.02%
2020/06/24	5	80.80	16	80.33	79.00	-11	12,309	-0.09%
2020/06/22	2	78.60	1	78.70	78.60	1	12,349	0.01%
2020/06/19	9	80.79	9	80.92	79.00	0	12,419	0.00%
2020/06/17	2	79.90	0	0.00	79.00	2	12,432	0.02%
2020/06/16	6	79.08	5	79.50	79.50	1	12,560	0.01%
2020/06/15	2	80.00	0	0.00	77.80	2	12,619	0.02%
2020/06/12	9	75.96	4	78.05	79.30	5	12,718	0.04%
2020/06/11	4	80.13	1	79.10	78.20	3	12,825	0.02%
2020/06/10	1	80.80	11	81.70	81.40	-10	12,933	-0.08%
2020/06/09	9	82.44	6	83.13	81.30	3	13,022	0.02%
2020/06/08	11	82.45	38	82.37	81.10	-27	13,070	-0.21%
2020/06/05	7	83.03	43	83.22	83.20	-36	13,096	-0.27%
2020/06/04	10	84.86	9	84.93	84.30	1	13,147	0.01%
2020/06/03	28	82.55	52	82.74	82.20	-24	12,919	-0.19%
2020/06/02	50	83.16	12	83.87	81.00	38	12,796	0.30%
2020/06/01	85	83.83	45.2	83.67	85.80	39.8	12,510	0.32%
2020/05/29	31	78.23	4	77.60	78.10	27	12,048	0.22%
2020/05/28	0	0.00	5	78.00	77.40	-5	12,165	-0.04%
2020/05/27	10	77.56	12	77.52	77.40	-2	12,369	-0.02%
2020/05/26	6	77.82	6	76.28	76.00	0	12,467	0.00%
2020/05/25	12	75.73	5.8	76.50	77.20	6.3	12,610	0.05%
2020/05/22	17	76.61	11	76.00	75.90	6	12,895	0.05%
2020/05/21	5	78.52	4	78.75	78.30	1	12,940	0.01%
2020/05/20	7	79.03	7	79.27	78.10	0	13,072	0.00%
2020/05/19	4	78.83	1	77.90	77.90	3	13,057	0.02%
2020/05/18	4	78.30	15	81.23	77.60	-11	13,131	-0.08%
2020/05/15	22	81.58	34	81.26	81.40	-12	13,298	-0.09%
2020/05/14	34	80.55	30	80.18	79.30	4	13,215	0.03%
2020/05/13	9	76.38	22	75.99	76.70	-13	13,008	-0.10%
2020/05/12	10	77.16	10	77.49	77.30	0	13,038	0.00%
2020/05/11	4	79.45	12	77.85	76.50	-8	13,107	-0.06%
2020/05/08	1	78.40	2	78.60	78.90	-1	13,401	-0.01%
2020/05/07	2	79.30	1	80.00	80.00	1	13,601	0.01%
2020/05/06	0	0.00	3	79.93	79.50	-3	13,764	-0.02%
2020/05/05	27	81.18	26	81.73	80.10	1	14,011	0.01%
2020/05/04	7	78.89	17	79.04	79.10	-10	14,227	-0.07%
2020/04/30	73	83.11	25	84.03	80.50	48	14,456	0.33%
2020/04/29	1	78.50	7	78.09	79.00	-6	13,885	-0.04%
2020/04/28	12	77.66	3	77.93	77.70	9	13,932	0.06%
2020/04/27	4	79.50	16	79.29	78.20	-12	13,895	-0.09%
2020/04/24	4	78.08	1	78.00	77.40	3	13,810	0.02%
2020/04/23	24	78.59	50	78.19	77.30	-26	13,978	-0.19%
2020/04/22	35	78.64	6	77.72	78.90	29	14,162	0.20%
2020/04/21	19	77.19	49	77.78	76.00	-30	14,053	-0.21%
2020/04/20	2	77.80	1	78.20	78.40	1	14,224	0.01%
2020/04/17	35	77.77	24	76.85	77.30	11	14,094	0.08%
2020/04/16	23	76.63	66	76.73	78.50	-43	13,972	-0.31%
2020/04/15	85	77.40	63	77.02	75.70	22	13,892	0.16%
2020/04/14	39	71.64	10	71.73	73.50	29	13,670	0.21%
2020/04/13	23	69.53	16	69.78	69.00	7	13,684	0.05%
2020/04/10	23	70.60	15	71.41	71.10	8	14,070	0.06%
2020/04/09	7	68.19	1	66.80	66.30	6	14,084	0.04%
2020/04/07	0	0.00	2	55.95	59.70	-2	13,792	-0.01%
2020/04/06	0	0.00	1	53.40	54.30	-1	13,970	-0.01%
2020/04/01	2	52.70	1	52.50	52.50	1	13,987	0.01%
2020/03/31	0	0.00	1	52.30	51.60	-1	14,059	-0.01%
2020/03/30	3	50.63	0.2	53.10	52.60	2.8	14,123	0.02%
2020/03/27	12	54.99	10.6	53.95	52.60	1.4	14,310	0.01%
2020/03/26	3	54.40	2	52.90	54.20	1	14,259	0.01%
2020/03/25	1	54.00	11	54.21	53.60	-10	14,437	-0.07%
2020/03/24	0	0.00	2	50.55	50.90	-2	14,340	-0.01%
2020/03/23	1	47.10	6	46.96	47.00	-5	14,269	-0.04%
2020/03/20	9	50.22	11	49.54	50.20	-2	14,213	-0.01%
2020/03/19	17	48.58	8	47.61	46.35	9	14,042	0.06%
2020/03/18	39	54.72	47	52.22	51.50	-8	13,945	-0.06%
2020/03/17	27	53.91	25	54.89	54.20	2	13,825	0.01%
2020/03/16	2	59.60	3	56.27	53.50	-1	13,703	-0.01%
2020/03/13	2	57.30	0	0.00	58.40	2	13,525	0.01%
2020/03/12	7	64.39	13	64.73	63.00	-6	13,417	-0.04%
2020/03/11	19	71.07	3	69.43	68.80	16	13,442	0.12%
2020/03/10	14	70.41	34	69.58	71.30	-20	13,725	-0.15%
2020/03/09	6	70.75	5	72.70	68.50	1	13,792	0.01%
2020/03/06	1	75.20	2	75.00	74.30	-1	13,699	-0.01%
2020/03/05	12	75.93	4	76.35	75.80	8	13,640	0.06%
2020/03/04	6	75.23	1	75.60	75.00	5	13,544	0.04%
2020/03/03	23	78.56	13	76.67	76.50	10	13,423	0.07%
2020/03/02	20	74.46	23	75.44	76.60	-3	13,252	-0.02%
2020/02/27	8	72.71	1	72.60	72.40	7	12,995	0.05%
2020/02/26	26	77.02	58	78.20	76.80	-32	12,770	-0.25%
2020/02/25	42	81.34	9	81.09	79.50	33	12,541	0.26%
2020/02/24	6	79.00	18	78.79	80.70	-12	12,141	-0.10%
2020/02/21	22	79.07	2	79.80	78.40	20	11,982	0.17%
2020/02/20	9	78.69	22	79.28	78.00	-13	11,771	-0.11%
2020/02/19	27	77.41	20	78.03	78.90	7	11,627	0.06%
2020/02/18	35	78.81	59	79.28	77.70	-24	11,434	-0.21%
2020/02/17	5	78.12	2	77.80	77.60	3	11,102	0.03%
2020/02/14	58	76.59	28	76.21	77.90	30	10,866	0.28%
2020/02/13	3	73.73	11	76.09	73.80	-8	10,476	-0.08%
2020/02/12	5	75.42	27	76.32	75.40	-22	10,345	-0.21%
2020/02/11	57	77.11	114	76.64	75.40	-57	10,135	-0.56%	大賣/
2020/02/10	55	74.90	44	75.06	75.50	11	9,728	0.11%
2020/02/07	69	75.31	60	76.09	74.30	9	9,426	0.10%
2020/02/06	56	75.44	58	75.57	76.20	-2	9,181	-0.02%
2020/02/05	60	74.35	43	73.78	72.40	17	8,795	0.19%
2020/02/04	51	68.89	17	70.34	71.20	34	8,214	0.41%
2020/02/03	6	62.43	9	63.29	64.80	-3	7,846	-0.04%
2020/01/31	15	63.47	20	64.43	63.30	-5	7,660	-0.07%
2020/01/30	2	63.80	18	63.23	61.70	-16	7,472	-0.21%
2020/01/20	11	68.47	7	68.90	68.50	4	7,303	0.05%
2020/01/17	37	68.74	37	68.96	68.40	0	7,163	0.00%
2020/01/16	33	67.17	32	66.02	67.40	1	6,857	0.01%
2020/01/15	1	63.90	11	64.29	63.50	-10	6,441	-0.16%
2020/01/14	40	64.02	30	63.58	64.90	10	6,289	0.16%
2020/01/13	1	61.00	2	60.95	60.50	-1	5,946	-0.02%
2020/01/10	18	63.12	16	63.32	61.00	2	5,829	0.03%
2020/01/09	24	61.57	42	61.54	62.90	-18	5,595	-0.32%
2020/01/08	34	59.61	30	59.97	59.90	4	5,344	0.07%
2020/01/07	14	60.38	3	58.73	57.80	11	5,034	0.22%
2020/01/06	60	61.35	31.5	59.98	64.00	28.5	4,747	0.60%
2020/01/03	2	58.05	5	57.64	58.80	-3	4,167	-0.07%
2020/01/02	3	53.17	1	53.40	53.50	2	3,924	0.05%
2019/12/31	5	53.76	5	53.90	53.00	0	3,923	0.00%
2019/12/30	24	53.44	22	53.00	54.00	2	3,815	0.05%
2019/12/25	1	50.20	9.1	50.01	50.40	-8.1	3,392	-0.24%
2019/12/23	10	47.75	10	48.10	48.10	0	3,090	0.00%
2019/12/20	25	49.28	20	49.28	48.55	5	3,215	0.16%
2019/12/18	1	45.95	0	0.00	45.85	1	3,002	0.03%
2019/12/13	4	46.53	4	47.01	45.80	0	3,048	0.00%
2019/12/10	2	48.15	2	48.03	48.00	0	3,201	0.00%
2019/12/06	23	48.75	23	48.58	48.75	0	3,717	0.00%
2019/12/05	26	49.80	22	50.35	47.80	4	3,849	0.10%
2019/12/04	12	47.78	14	48.05	49.60	-2	3,425	-0.06%
2019/12/03	0	0.00	7	44.03	45.10	-7	3,155	-0.22%
2019/12/02	2	41.10	0	0.00	41.00	2	3,108	0.06%
2019/11/29	1	41.90	1	42.30	42.00	0	3,116	0.00%
2019/11/28	0	0.00	3	43.13	42.40	-3	3,121	-0.10%
2019/11/27	5	42.19	3	42.02	42.40	2	3,112	0.06%
2019/11/26	0	0.00	7	41.95	41.55	-7	3,128	-0.22%
2019/11/20	0	0.00	2	41.55	41.45	-2	3,187	-0.06%
2019/11/19	2	41.25	2	41.45	41.15	0	3,207	0.00%
2019/11/18	2	40.65	0	0.00	41.45	2	3,216	0.06%
2019/11/14	5	40.70	1	40.85	40.50	4	3,279	0.12%
2019/11/13	1	40.85	1	41.00	40.30	0	3,323	0.00%
2019/11/12	0	0.00	3.3	39.10	39.50	-3.3	3,352	-0.10%
2019/11/11	1	38.45	0	0.00	37.80	1	3,420	0.03%
2019/11/07	1	40.15	4	40.23	39.90	-3	3,466	-0.09%
2019/11/05	0	0.00	1	41.00	41.40	-1	3,576	-0.03%
2019/11/01	1	40.20	0	39.70	39.70	1	3,576	0.03%
2019/10/29	1	41.85	0	0.00	41.75	1	3,617	0.03%
2019/10/28	1	42.75	0	0.00	42.70	1	3,632	0.03%
2019/10/23	2.5	43.50	0	0.00	43.20	2.5	3,684	0.07%
2019/10/22	0	0.00	1	43.85	44.00	-1	3,686	-0.03%
2019/10/18	0	0.00	3	44.33	44.60	-3	3,663	-0.08%
2019/10/17	1	42.75	3	43.20	43.10	-2	3,630	-0.06%
2019/10/16	5	43.34	0	0.00	42.75	5	3,601	0.14%
2019/10/15	1	45.10	0	0.00	45.05	1	3,560	0.03%
2019/10/14	1	45.05	1	47.25	45.00	0	3,521	0.00%
2019/10/09	1	47.30	0	0.00	46.70	1	3,502	0.03%
2019/10/08	4.3	47.10	1	51.00	46.90	3.3	3,512	0.09%
2019/10/07	6	47.68	8	48.11	48.80	-2	3,397	-0.06%
2019/09/25	2	35.53	2	35.65	35.80	0	3,339	0.00%
2019/09/24	0	0.00	40	37.00	36.20	-40	3,331	-1.20%
2019/09/20	2	38.03	0	0.00	37.80	2	3,291	0.06%
2019/09/18	5	39.05	5	38.40	38.25	0	3,253	0.00%
2019/09/17	2	39.48	3	39.87	38.90	-1	3,216	-0.03%
2019/09/11	1	37.40	1	37.65	37.50	0	3,055	0.00%
2019/09/09	1	37.65	1	38.05	37.75	0	3,030	0.00%
2019/09/06	1	37.75	10	37.90	37.45	-9	2,982	-0.30%
2019/09/05	43	39.37	31	38.77	38.15	12	2,919	0.41%
2019/09/04	37	37.70	3	37.77	37.85	34	2,752	1.24%
2019/09/03	6	37.18	4	37.55	37.45	2	2,680	0.07%
2019/09/02	20	36.97	18	38.03	38.55	2	2,557	0.08%
2019/08/30	0	0.00	8	34.88	36.15	-8	2,079	-0.38%
2019/08/29	1	32.55	0	0.00	32.90	1	1,746	0.06%
2019/08/28	0	0.00	2	33.30	33.10	-2	1,739	-0.11%
2019/08/26	1	32.55	1	33.40	32.60	0	1,718	0.00%
2019/08/23	0	0.00	1	34.05	33.95	-1	1,694	-0.06%
2019/08/21	0	0.00	4	33.75	33.50	-4	1,667	-0.24%
2019/08/19	0	0.00	2	33.18	33.35	-2	1,624	-0.12%
2019/08/16	0	0.00	1	32.65	32.60	-1	1,610	-0.06%
2019/08/15	1	32.00	0	0.00	32.00	1	1,596	0.06%
2019/08/14	1	33.90	0	0.00	32.70	1	1,595	0.06%
2019/08/08	0	0.00	2	33.05	33.05	-2	1,547	-0.13%
2019/08/07	2	33.28	0	0.00	32.20	2	1,527	0.13%
2019/08/06	1	32.70	2	33.28	33.40	-1	1,501	-0.07%
2019/08/05	2	35.03	1	35.70	34.40	1	1,472	0.07%
2019/08/02	3	37.67	0	0.00	37.00	3	1,408	0.21%
2019/08/01	1	39.50	1	40.20	39.50	0	1,373	0.00%
2019/07/31	2	39.85	0	0.00	40.20	2	1,367	0.15%
2019/07/29	0	0.00	1	40.50	40.50	-1	1,249	-0.08%
2019/07/25	5	40.50	0	0.00	40.50	5	1,240	0.40%
2019/07/24	20	41.35	0	0.00	40.95	20	1,230	1.63%
2019/07/23	0	0.00	5	40.62	40.50	-5	1,240	-0.40%
2019/07/22	4	39.91	0	0.00	39.95	4	1,221	0.33%
2019/07/19	1	40.55	0	0.00	40.60	1	1,230	0.08%
2019/07/18	2	42.15	0	0.00	41.25	2	1,226	0.16%
2019/07/17	2	42.98	0	0.00	42.65	2	1,250	0.16%
2019/07/16	1	43.70	0	0.00	43.70	1	1,239	0.08%
2019/07/11	1	44.85	0	0.00	44.85	1	1,397	0.07%
2019/07/10	1	45.25	0	0.00	45.25	1	1,415	0.07%
2019/07/09	3	45.15	0	0.00	44.80	3	1,436	0.21%
2019/07/05	3	46.60	3.1	47.26	46.60	-0.1	1,538	-0.01%
2019/07/04	4	47.73	1	47.40	47.25	3	1,570	0.19%
2019/07/02	0	0.00	1	46.90	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	1	46.40	46.20	-1	1,683	-0.06%
2019/06/28	0	0.00	1	45.20	45.40	-1	1,686	-0.06%
2019/06/27	0	0.00	10	45.10	45.00	-10	1,735	-0.58%
2019/06/21	1.1	47.87	0	0.00	48.50	1.1	1,964	0.06%
2019/06/20	1	48.20	3	48.20	48.20	-2	2,020	-0.10%
2019/06/19	1	45.85	5	46.10	46.50	-4	2,221	-0.18%
2019/06/18	0	0.00	1	47.30	45.25	-1	2,231	-0.04%
2019/06/17	0	0.00	2	46.20	46.05	-2	2,245	-0.09%
2019/06/14	4	45.80	0	0.00	45.60	4	2,298	0.17%
2019/06/12	0	0.00	1	45.95	45.15	-1	2,375	-0.04%
2019/06/11	1	44.55	5	45.11	45.50	-4	2,387	-0.17%
2019/06/10	0	0.00	3	44.47	44.70	-3	2,389	-0.13%
2019/06/06	1	42.90	0	0.00	42.55	1	2,403	0.04%
2019/06/04	2	44.18	1	45.10	44.00	1	2,437	0.04%
2019/05/31	0	0.00	3	44.73	44.80	-3	2,509	-0.12%
2019/05/30	0	0.00	1	44.30	44.30	-1	2,526	-0.04%
2019/05/29	1	43.10	2	43.98	44.20	-1	2,552	-0.04%
2019/05/27	1	43.50	0	0.00	43.30	1	2,669	0.04%
2019/05/24	0	0.00	1	44.50	44.05	-1	2,687	-0.04%
2019/05/23	1	44.55	0	0.00	44.25	1	2,734	0.04%
2019/05/21	0	0.00	3	45.97	46.30	-3	2,848	-0.11%
2019/05/17	3	45.15	2	45.60	45.60	1	3,023	0.03%
2019/05/16	3	46.67	0	0.00	45.00	3	3,070	0.10%
2019/05/15	0	0.00	2	47.65	47.60	-2	3,190	-0.06%
2019/05/14	3	43.48	13	45.38	46.70	-10	3,393	-0.29%
2019/05/13	2	45.45	0	0.00	44.75	2	3,457	0.06%
2019/05/10	2	48.08	2	48.33	47.80	0	3,440	0.00%
2019/05/09	1	48.60	0	0.00	48.20	1	3,436	0.03%
2019/05/06	2	50.50	0	0.00	50.50	2	3,485	0.06%
2019/05/03	0	0.00	1	52.00	51.90	-1	3,479	-0.03%
2019/04/30	1	51.90	2	52.45	51.80	-1	3,502	-0.03%
2019/04/29	2	51.65	0	0.00	51.10	2	3,520	0.06%
2019/04/25	1	54.30	0	0.00	54.30	1	3,529	0.03%
2019/04/24	1	56.50	0	0.00	55.70	1	3,526	0.03%
2019/04/23	4	57.83	1	58.40	56.90	3	3,542	0.08%
2019/04/19	1	57.30	1	57.50	57.50	0	3,557	0.00%
2019/04/18	3	58.17	3	59.03	56.80	0	3,591	0.00%
2019/04/17	3	58.63	5	59.00	58.40	-2	3,683	-0.05%
2019/04/16	2	57.30	1	57.80	57.60	1	3,608	0.03%
2019/04/15	2	57.30	0	0.00	57.20	2	3,613	0.06%
2019/04/12	1	56.90	2	57.70	56.90	-1	3,662	-0.03%
2019/04/11	3	58.63	3	60.03	57.70	0	3,678	0.00%
2019/04/09	6	58.97	5	58.38	58.10	1	3,600	0.03%
2019/04/08	1	57.60	0	0.00	56.50	1	3,523	0.03%
2019/04/02	1	56.20	0	0.00	56.20	1	3,538	0.03%
2019/04/01	2	58.30	2	56.70	56.60	0	3,536	0.00%
2019/03/29	13	59.82	17	58.33	57.70	-4	3,503	-0.11%
2019/03/27	1	55.90	7	56.49	57.00	-6	3,443	-0.17%
2019/03/26	1	56.10	3	56.77	56.40	-2	3,465	-0.06%
2019/03/25	5	56.56	0	0.00	55.80	5	3,464	0.14%
2019/03/22	3	58.60	7	57.69	58.10	-4	3,431	-0.12%
2019/03/21	1	55.10	0	0.00	55.00	1	3,247	0.03%
2019/03/20	1	55.60	0	0.00	54.80	1	3,327	0.03%
2019/03/19	0	0.00	3	54.20	54.80	-3	3,399	-0.09%
2019/03/15	1	52.60	3	53.00	53.30	-2	3,460	-0.06%
2019/03/13	0	0.00	2	52.10	52.30	-2	3,681	-0.05%
2019/03/11	8	52.48	1	51.60	52.50	7	4,041	0.17%
2019/03/08	1	50.90	0	0.00	50.70	1	4,103	0.02%
2019/03/06	2	53.60	2	53.20	52.40	0	4,376	0.00%
2019/02/27	6	52.95	4	53.85	52.60	2	4,591	0.04%
2019/02/26	1	55.80	2	56.60	55.30	-1	4,562	-0.02%
2019/02/22	7	56.44	9	56.94	55.60	-2	4,717	-0.04%
2019/02/21	3	56.13	0	0.00	56.40	3	4,747	0.06%
2019/02/20	2	57.55	0	0.00	56.50	2	4,785	0.04%
2019/02/19	4	56.50	2	57.40	56.80	2	4,923	0.04%
2019/02/18	1	59.20	1	58.70	57.20	0	4,912	0.00%
2019/02/14	2	58.60	9	59.73	58.10	-7	4,841	-0.14%
2019/02/13	9	58.46	11	57.12	59.80	-2	4,812	-0.04%
2019/02/12	3	53.47	7	54.04	54.40	-4	4,667	-0.09%
2019/01/28	1	52.30	1	53.00	52.50	0	5,122	0.00%
2019/01/25	1	51.80	1	53.00	52.00	0	5,402	0.00%
2019/01/17	2	52.30	2	50.90	50.90	0	5,940	0.00%
2019/01/16	3	51.13	3	51.50	51.50	0	5,994	0.00%
2019/01/14	0	0.00	1	49.70	49.80	-1	6,085	-0.02%
2019/01/11	0	0.00	2	51.95	50.70	-2	6,151	-0.03%
2019/01/10	15	51.71	2	50.90	50.80	13	6,178	0.21%
2019/01/09	3	52.43	8	52.80	51.80	-5	6,290	-0.08%
2019/01/08	0	0.00	2	49.70	49.55	-2	6,309	-0.03%
2019/01/07	1	49.60	2	49.28	49.20	-1	6,421	-0.02%
2019/01/04	2	47.08	8	47.17	48.25	-6	6,580	-0.09%
2019/01/03	8	49.19	2	49.45	47.70	6	6,578	0.09%
2019/01/02	3	49.75	0	0.00	49.75	3	6,689	0.04%
2018/12/28	1	50.90	1	51.90	50.90	0	6,866	0.00%
2018/12/27	3	51.50	11	51.55	50.70	-8	7,028	-0.11%
2018/12/26	3	50.72	12	50.15	49.45	-9	7,125	-0.13%
2018/12/25	2	51.25	0	0.00	51.40	2	7,189	0.03%
2018/12/24	4	52.75	0	0.00	52.80	4	7,257	0.06%
2018/12/22	0	0.00	4	52.50	52.30	-4	7,298	-0.05%
2018/12/21	4	53.35	1	53.40	53.30	3	7,426	0.04%
2018/12/20	1	51.30	0	0.00	51.30	1	7,469	0.01%
2018/12/19	0	0.00	11	53.60	53.60	-11	7,560	-0.15%
2018/12/17	1	55.50	1	54.60	54.30	0	7,786	0.00%
2018/12/14	1	54.60	1	53.90	54.80	0	7,959	0.00%
2018/12/13	15	55.73	1	55.90	55.80	14	8,155	0.17%
2018/12/12	12	57.71	1	57.80	57.90	11	8,185	0.13%
2018/12/10	4	53.38	32	53.13	53.60	-28	8,326	-0.34%
2018/12/07	14	58.21	3	57.20	57.90	11	8,443	0.13%
2018/12/06	16	58.49	10	60.00	56.70	6	8,542	0.07%
2018/12/05	8	61.99	6	61.08	62.80	2	8,456	0.02%
2018/12/04	36	64.47	21	63.92	62.90	15	8,489	0.18%
2018/12/03	4	60.80	30	60.57	61.40	-26	8,389	-0.31%
2018/11/30	12	56.04	2	56.40	55.90	10	8,382	0.12%
2018/11/29	31	57.61	46	57.07	55.20	-15	8,375	-0.18%
2018/11/28	16	56.99	4	55.00	57.00	12	8,290	0.14%
2018/11/27	5	52.70	7	53.21	53.50	-2	8,241	-0.02%
2018/11/26	0	0.00	3	51.80	51.80	-3	8,322	-0.04%
2018/11/23	3	50.70	6	51.55	50.80	-3	8,561	-0.04%
2018/11/22	26	52.92	20	54.10	51.00	6	8,652	0.07%
2018/11/21	6	52.92	7	52.99	53.20	-1	8,697	-0.01%
2018/11/20	8	52.63	3.2	52.09	51.80	4.8	8,820	0.05%
2018/11/19	1	52.30	3	52.60	52.50	-2	8,847	-0.02%
2018/11/16	5.2	51.42	8	51.25	50.80	-2.8	8,893	-0.03%
2018/11/15	2	49.80	0	0.00	49.85	2	8,787	0.02%
2018/11/14	2	49.55	3	49.43	49.00	-1	8,836	-0.01%
2018/11/13	10	47.08	11	47.48	49.30	-1	8,920	-0.01%
2018/11/12	8	49.20	5	48.44	48.20	3	9,125	0.03%
2018/11/09	19	49.89	21	50.90	50.90	-2	9,314	-0.02%
2018/11/08	10	52.90	10	50.15	49.50	0	9,545	0.00%
2018/11/07	5	48.47	6	48.52	50.60	-1	9,471	-0.01%
2018/11/06	1	47.10	0	0.00	47.10	1	9,415	0.01%
2018/11/05	15	52.06	1	50.80	51.00	14	9,376	0.15%
2018/11/02	5	52.34	20	52.91	52.80	-15	9,289	-0.16%
2018/11/01	37	48.62	48	48.07	49.50	-11	9,016	-0.12%
2018/10/31	23	45.19	9	44.76	45.00	14	8,874	0.16%
2018/10/30	3	42.15	2	43.30	41.85	1	8,782	0.01%
2018/10/29	2	44.35	1.1	43.46	44.10	0.9	8,758	0.01%
2018/10/26	3	43.90	7	43.56	43.20	-4	8,751	-0.05%
2018/10/25	6	43.43	7	44.11	42.60	-1	8,670	-0.01%
2018/10/24	3	47.83	2	48.60	46.55	1	8,806	0.01%
2018/10/23	0	0.00	1.1	52.40	48.30	-1.1	8,802	-0.01%
2018/10/22	5	51.02	1	52.20	52.00	4	9,000	0.04%
2018/10/17	6	54.97	6	54.07	52.90	0	9,392	0.00%
2018/10/16	5	54.44	5	54.80	54.80	0	9,491	0.00%
2018/10/15	25	50.86	28	52.38	52.70	-3	9,571	-0.03%
2018/10/12	35	50.08	35	50.91	50.60	0	9,774	0.00%
2018/10/09	0	0.00	2	55.50	54.30	-2	9,977	-0.02%
2018/10/08	26	55.37	27	55.25	54.60	-1	9,968	-0.01%
2018/10/05	3	55.20	12	56.23	55.80	-9	10,048	-0.09%
2018/10/04	21	61.84	10	63.20	60.70	11	10,168	0.11%
2018/10/03	10	63.55	5	62.42	62.30	5	10,254	0.05%
2018/10/02	1	68.10	1	67.40	66.30	0	10,520	0.00%
2018/10/01	0	0.00	1	66.60	66.90	-1	10,774	-0.01%
2018/09/28	11	66.72	7	66.67	66.80	4	11,083	0.04%
2018/09/27	9	68.11	4	68.95	67.20	5	11,480	0.04%
2018/09/26	12	72.25	18	72.34	69.90	-6	11,749	-0.05%
2018/09/25	4	71.35	10	71.91	71.80	-6	11,966	-0.05%
2018/09/21	6	69.98	9	70.73	71.10	-3	12,254	-0.02%
2018/09/20	2	69.10	2	69.70	68.80	0	12,359	0.00%
2018/09/19	5	68.82	4	69.70	67.70	1	12,339	0.01%
2018/09/18	5	69.82	3.3	70.14	67.70	1.7	12,441	0.01%
2018/09/17	26	72.40	7	72.90	72.10	19	12,566	0.15%
2018/09/14	3	69.80	8	69.53	71.40	-5	12,681	-0.04%
2018/09/12	0	0.00	5	70.30	70.50	-5	12,921	-0.04%
2018/09/11	5	69.40	5	70.40	68.50	0	13,251	0.00%
2018/09/10	76	66.64	36	67.85	68.30	40	13,513	0.30%
2018/09/07	45	70.30	58	70.32	67.40	-13	13,846	-0.09%
2018/09/06	20	73.65	30	73.84	73.00	-10	14,026	-0.07%
2018/09/05	3	73.97	12	73.98	72.80	-9	14,318	-0.06%
2018/09/04	13	73.97	36	73.01	74.50	-23	14,822	-0.16%
2018/09/03	45	73.14	42	74.02	73.20	3	15,044	0.02%
2018/08/31	3	79.33	2	78.90	78.70	1	15,186	0.01%
2018/08/30	34	81.64	32	80.51	80.00	2	15,630	0.01%
2018/08/29	21	78.78	20	78.17	78.90	1	15,641	0.01%
2018/08/28	61	78.01	62	78.76	78.40	-1	15,690	-0.01%
2018/08/27	12	76.99	21	77.29	79.40	-9	15,751	-0.06%
2018/08/24	11	74.15	12	73.17	72.90	-1	15,788	-0.01%
2018/08/23	14	73.54	20	73.40	72.50	-6	16,046	-0.04%
2018/08/22	2	77.20	4	76.40	76.30	-2	16,194	-0.01%
2018/08/21	1	76.00	2	76.30	76.00	-1	16,247	-0.01%
2018/08/20	11	75.93	19	75.43	77.00	-8	16,290	-0.05%
2018/08/17	50	79.10	37.2	80.14	75.40	12.8	16,316	0.08%
2018/08/16	31	78.56	28	79.57	79.80	3	16,205	0.02%
2018/08/15	50	77.19	43	76.97	76.40	7	16,074	0.04%
2018/08/14	1	75.50	3	71.67	75.50	-2	15,987	-0.01%
2018/08/13	8	71.36	0	0.00	69.30	8	16,020	0.05%
2018/08/10	6	80.08	1	77.00	77.00	5	16,050	0.03%
2018/08/09	9	85.11	1	86.80	83.00	8	16,081	0.05%
2018/08/08	1	86.00	1	92.40	86.00	0	16,101	0.00%
2018/08/07	0	0.00	4	90.35	93.40	-4	16,964	-0.02%
2018/08/06	3	91.27	1	91.90	88.80	2	17,229	0.01%
2018/08/03	2	89.75	0	0.00	89.70	2	18,012	0.01%
2018/08/02	4	91.10	2	87.60	88.00	2	18,431	0.01%
2018/08/01	2	98.60	2	99.20	96.80	0	18,863	0.00%
2018/07/31	10	98.67	17	98.20	99.10	-7	19,372	-0.04%
2018/07/30	4	101.00	5	96.94	94.10	-1	19,404	-0.01%
2018/07/27	8	104.06	6	104.17	104.50	2	19,475	0.01%
2018/07/26	4	96.53	10	98.34	100.50	-6	19,293	-0.03%
2018/07/25	4	90.88	4	91.33	91.50	0	19,081	0.00%
2018/07/24	3.9	90.43	2	90.60	91.70	1.9	19,179	0.01%
2018/07/23	5	89.16	7	89.01	89.40	-2	19,232	-0.01%
2018/07/20	30	93.32	17	95.03	87.10	13	19,168	0.07%
2018/07/19	45	96.50	52	96.94	96.70	-7	19,136	-0.04%
2018/07/18	23	94.75	31	101.64	93.60	-8	19,145	-0.04%
2018/07/17	14	105.50	1	104.00	104.00	13	19,337	0.07%
2018/07/16	4	109.13	12	107.92	109.00	-8	19,683	-0.04%
2018/07/13	5	113.60	1	115.50	109.00	4	19,885	0.02%
2018/07/12	66	112.72	68	109.99	113.50	-2	19,862	-0.01%
2018/07/11	29	106.71	27	106.78	107.00	2	19,795	0.01%
2018/07/10	20	108.35	23	109.20	111.50	-3	19,978	-0.02%
2018/07/09	8	108.63	8	111.88	105.00	0	19,874	0.00%
2018/07/06	15.5	110.68	11	108.86	109.50	4.5	19,736	0.02%
2018/07/05	15.7	110.01	21	111.29	114.00	-5.3	19,530	-0.03%
2018/07/04	22	107.41	15	108.57	104.50	7	19,238	0.04%
2018/07/03	59	120.73	62	116.42	113.50	-3	19,048	-0.02%
2018/07/02	15	120.67	17	120.59	124.00	-2	18,863	-0.01%
2018/06/29	78	124.54	83	120.22	119.50	-5	18,504	-0.03%
2018/06/28	38	127.01	39	127.55	126.50	-1	18,229	-0.01%
2018/06/27	26	133.35	26	135.35	127.00	0	18,059	0.00%
2018/06/26	20	127.08	9	128.33	131.50	11	17,690	0.06%
2018/06/25	45	129.17	32	128.98	127.00	13	17,433	0.07%
2018/06/22	36	127.04	65	126.48	127.00	-29	17,195	-0.17%
2018/06/21	11	137.27	8	134.94	128.50	3	16,917	0.02%
2018/06/20	104	132.97	115	133.60	133.00	-11	16,606	-0.07%	大買/大賣/
2018/06/19	73	147.45	31	148.87	141.00	42	16,151	0.26%
2018/06/15	39	144.29	648	143.85	145.00	-609	15,795	-3.86%	大賣/鉅額交易
2018/06/14	66	138.28	59	139.72	138.50	7	15,353	0.05%
2018/06/13	45	134.03	41	135.59	135.00	4	14,976	0.03%
2018/06/12	69	143.54	77	141.97	140.50	-8	14,599	-0.05%
2018/06/11	11	134.18	32	136.72	142.00	-21	14,019	-0.15%
2018/06/08	62	129.02	48	129.92	129.50	14	13,662	0.10%
2018/06/07	37	127.93	24	126.08	130.50	13	13,354	0.10%
2018/06/06	27	116.67	36	117.04	119.00	-9	12,785	-0.07%
2018/06/05	40	110.45	37	108.45	108.50	3	12,509	0.02%
2018/06/04	24	113.54	13	114.69	114.00	11	12,332	0.09%
2018/06/01	34	104.74	33	106.89	108.00	1	12,138	0.01%
2018/05/31	20.8	111.40	35	110.83	106.00	-14.2	11,972	-0.12%
2018/05/30	135	112.47	136	118.58	115.50	-1	11,704	-0.01%	大買/大賣/
2018/05/29	18	107.50	11	109.32	117.00	7	11,578	0.06%
2018/05/28	16	102.50	20	104.73	106.50	-4	11,519	-0.03%
2018/05/25	18	95.47	21	95.54	97.00	-3	11,383	-0.03%
2018/05/24	13	86.68	11	88.91	90.00	2	11,220	0.02%
2018/05/23	9	85.02	13	85.18	85.70	-4	11,094	-0.04%
2018/05/22	8	86.60	5	86.22	86.10	3	10,936	0.03%
2018/05/21	3	82.50	10	80.22	82.50	-7	10,719	-0.07%
2018/05/18	11	74.16	18	74.37	75.00	-7	10,616	-0.07%
2018/05/17	10	74.03	5	73.52	71.60	5	10,536	0.05%
2018/05/16	37	79.67	20	79.55	79.50	17	10,438	0.16%
2018/05/15	60	83.75	48	84.10	83.90	12	10,353	0.12%
2018/05/14	141	77.94	54	78.11	80.90	87	9,472	0.92%	大買/
2018/05/11	46	79.26	85	80.78	73.60	-39	9,173	-0.43%
2018/05/10	149	73.40	149	74.15	76.60	0	8,387	0.00%	大買/大賣/
2018/05/09	34	66.41	201.4	67.90	69.70	-167.4	7,919	-2.11%	大賣/鉅額交易
2018/05/08	173	62.87	52	63.49	63.40	121	7,421	1.63%	大買/鉅額交易
2018/05/07	14	60.56	11	60.44	61.70	3	6,876	0.04%
2018/05/04	2	55.60	19	55.52	56.10	-17	6,616	-0.26%
2018/05/03	7	53.14	94	53.47	54.70	-87	6,488	-1.34%
2018/05/02	9	54.60	46	54.56	54.90	-37	6,406	-0.58%
2018/04/30	28	53.09	78	53.14	53.70	-50	6,258	-0.80%
2018/04/27	3	55.43	189	56.16	56.20	-186	6,100	-3.05%	大賣/鉅額交易
2018/04/26	22	53.01	18	53.66	51.10	4	5,970	0.07%
2018/04/25	21	54.60	27	55.03	56.60	-6	5,779	-0.10%
2018/04/24	40	57.91	44	57.40	55.10	-4	5,577	-0.07%
2018/04/23	25	60.03	13	60.49	61.20	12	5,251	0.23%
2018/04/20	116	56.35	124	56.46	57.40	-8	4,819	-0.17%	大買/大賣/
2018/04/19	421	52.79	43	51.87	53.70	378	4,289	8.81%	大買/鉅額交易
2018/04/18	11	46.65	10	47.16	48.85	1	3,961	0.03%
2018/04/17	35	50.61	43	50.64	49.25	-8	3,771	-0.21%
2018/04/16	32	51.07	352	51.00	54.70	-320	3,553	-9.01%	大賣/鉅額交易
2018/04/13	92	48.79	17	48.81	50.00	75	3,176	2.36%
2018/04/12	16	46.50	53	46.47	46.60	-37	2,981	-1.24%
2018/04/11	89	42.82	61	42.68	45.40	28	2,832	0.99%
2018/04/10	247	42.70	179	42.90	41.30	68	2,777	2.45%	大買/大賣/
2018/04/09	63	42.22	21	41.55	42.70	42	2,717	1.55%
2018/04/03	208	38.20	81	38.03	38.85	127	2,627	4.83%	大買/鉅額交易
2018/04/02	128	36.40	3	36.30	35.90	125	2,700	4.63%	大買/鉅額交易
2018/03/31	0	0.00	6	35.36	35.25	-6	2,812	-0.21%
2018/03/30	4	34.54	5	34.59	34.50	-1	2,816	-0.04%
2018/03/29	3	33.35	0	0.00	33.20	3	2,873	0.10%
2018/03/27	0	0.00	4	33.14	33.10	-4	3,203	-0.12%
2018/03/26	0	0.00	1	33.35	32.35	-1	3,198	-0.03%
2018/03/23	0	0.00	1.1	33.81	33.65	-1.1	3,175	-0.03%
2018/03/22	14	36.25	3	36.30	34.70	11	3,176	0.35%
2018/03/20	5	34.77	5	34.55	34.45	0	3,094	0.00%
2018/03/13	3	33.65	3	33.90	33.70	0	3,034	0.00%
2018/03/09	1	33.50	0	0.00	33.70	1	3,016	0.03%
2018/03/07	4	35.65	1	34.00	33.60	3	2,981	0.10%
2018/03/06	3	36.05	4	36.78	35.15	-1	2,939	-0.03%
2018/03/05	5	35.94	8	36.53	36.20	-3	2,865	-0.10%
2018/03/02	14	34.91	10	35.36	35.30	4	2,780	0.14%
2018/02/23	0	0.00	3	32.50	32.50	-3	2,674	-0.11%
2018/02/21	1	30.50	6	30.30	30.70	-5	2,626	-0.19%
2018/02/09	3	29.20	0	0.00	30.65	3	2,595	0.12%
2018/02/08	3	29.00	0.7	29.35	29.00	2.3	2,551	0.09%
2018/02/07	0	0.00	3	31.00	30.65	-3	2,531	-0.12%
2018/02/06	4	30.20	0	0.00	29.75	4	2,519	0.16%
2018/02/05	2	32.35	0	0.00	33.05	2	2,492	0.08%
2018/02/01	0	0.00	3	32.90	33.65	-3	2,473	-0.12%
2018/01/31	0	0.00	9	31.47	32.40	-9	2,448	-0.37%
2018/01/26	3	32.30	0	0.00	32.60	3	2,418	0.12%
2018/01/23	14	37.10	9	38.25	36.00	5	2,335	0.21%
2018/01/19	0	0.00	1	36.50	36.50	-1	2,212	-0.05%
2018/01/18	1	36.10	45	36.60	35.70	-44	2,197	-2.00%
2018/01/17	30	35.61	1	35.35	35.70	29	2,176	1.33%
2018/01/16	11	35.94	3	35.75	35.75	8	2,155	0.37%
2018/01/15	11	36.07	13	36.28	36.05	-2	2,139	-0.09%
2018/01/12	44	36.60	37	36.58	36.30	7	2,115	0.33%
2018/01/11	18	37.27	3	37.80	36.60	15	2,092	0.72%
2018/01/10	3	36.25	0	0.00	35.65	3	2,016	0.15%
2018/01/09	16	36.27	14	35.93	36.25	2	1,982	0.10%
2018/01/08	108	37.47	69	37.47	35.30	39	1,944	2.01%	大買/
2018/01/05	0	0.00	7	38.00	38.10	-7	1,865	-0.38%
2018/01/04	4	38.85	0	0.00	39.05	4	1,799	0.22%
2018/01/03	2	39.45	5	39.27	39.00	-3	1,686	-0.18%
2018/01/02	122	37.84	78	37.92	37.05	44	1,492	2.95%	大買/