大毅 (2478)-新光-新竹券商分點個股進出

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
46.85
漲跌
▲0.15
漲幅
+0.32%
成交量
84張
產業
上市電子零組件類股
321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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	45.55	45.60	-1	140	-0.71%
2024/04/15	0	46.80	0	0.00	46.25	0	141	0.00%
2024/04/12	0	0.00	12	46.75	46.80	-12	141	-8.50%
2024/04/09	0	0.00	0	47.10	47.05	0	140	0.00%
2024/04/08	0	47.10	0	47.15	47.15	0	141	0.00%
2024/04/01	0	0.00	2	47.95	47.80	-2	140	-1.43%
2024/03/29	0	47.45	0	0.00	47.20	0	133	0.00%
2024/03/26	0	0.00	4	47.40	47.00	-4	129	-3.08%
2024/03/21	0	45.75	0	0.00	45.90	0	129	0.00%
2024/03/19	0	46.10	0	0.00	45.85	0	135	0.00%
2024/03/14	0	46.25	0	0.00	46.15	0	138	0.00%
2024/03/12	1	46.80	0	0.00	46.90	1	138	0.72%
2024/03/11	1	46.65	0	0.00	46.75	1	142	0.70%
2024/03/08	0	47.35	0	0.00	46.40	0	143	0.00%
2024/03/07	3	47.52	0	0.00	47.25	3	151	1.98%
2024/03/04	1	47.90	3	47.90	47.90	-2	195	-1.02%
2024/02/29	1	47.15	0	0.00	47.40	1	194	0.51%
2024/02/27	0	46.25	1	46.60	46.35	-1	202	-0.49%
2024/02/21	0	46.68	0	0.00	46.75	0	203	0.00%
2024/02/16	0	46.40	0	0.00	46.55	0	202	0.00%
2024/02/15	0	0.00	0	45.85	46.15	0	202	0.00%
2024/02/02	0	46.00	0	0.00	45.80	0	197	0.00%
2024/01/31	0	46.00	0	0.00	45.25	0	196	0.00%
2024/01/25	0	45.90	0	0.00	45.65	0	202	0.00%
2024/01/16	0	45.50	0	0.00	45.45	0	196	0.00%
2023/12/19	0	49.05	1	48.55	48.60	-1	179	-0.56%
2023/12/15	0	49.45	3	49.42	49.35	-3	175	-1.71%
2023/12/14	0	0.00	22	49.53	49.45	-22	174	-12.64%
2023/12/12	0	49.10	0	0.00	48.75	0	170	0.00%
2023/12/11	1	49.25	0	0.00	49.00	1	171	0.58%
2023/12/07	5	48.50	0	0.00	48.20	5	172	2.91%
2023/12/06	8	48.86	0	0.00	48.55	8	170	4.68%
2023/12/05	2	49.08	0	0.00	49.15	2	166	1.20%
2023/12/04	15	49.82	0	0.00	49.10	15	165	9.04%
2023/12/01	1	50.70	6	50.90	49.95	-5	156	-3.21%
2023/11/30	2	49.90	0	0.00	50.80	2	146	1.36%
2023/11/29	0	0.00	1	49.40	50.20	-1	134	-0.74%
2023/11/28	1	48.60	33	48.47	48.70	-32	131	-24.32%
2023/11/27	8	47.66	0	0.00	47.50	8	125	6.39%
2023/11/24	16	48.42	34	48.64	48.20	-18	123	-14.61%
2023/11/23	0	0.00	5	47.20	47.20	-5	111	-4.49%
2023/11/17	1	46.80	1	47.20	47.00	0	108	0.00%
2023/11/16	0	46.70	0	0.00	46.60	0	108	0.00%
2023/11/10	0	46.75	0	0.00	46.35	0	109	0.00%
2023/11/07	0	47.00	0	0.00	47.05	0	111	0.00%
2023/11/03	0	0.00	5	46.32	46.90	-5	110	-4.52%
2023/11/01	3	45.47	3	45.97	45.00	0	106	0.00%
2023/10/27	0	0.00	0	44.80	44.70	0	107	-0.02%
2023/10/24	0	44.80	0	0.00	44.80	0	111	0.00%
2023/10/23	0	44.20	0	0.00	44.75	0	113	0.00%
2023/10/19	0	45.68	0	0.00	45.45	0	118	0.00%
2023/10/13	0	46.75	0	0.00	46.15	0	127	0.00%
2023/10/06	0	0.00	15	46.52	46.55	-15	135	-11.03%
2023/10/04	0	46.50	0	0.00	46.35	0	139	0.00%
2023/09/22	0	47.10	0	0.00	46.70	0	170	0.00%
2023/09/19	0	47.84	0	0.00	47.40	0	179	0.01%
2023/09/15	0	47.65	0	0.00	47.50	0	184	0.00%
2023/09/14	0	47.65	0	0.00	47.70	0	185	0.00%
2023/09/13	3	47.40	0	0.00	47.35	3	183	1.63%
2023/09/12	12	47.08	0	0.00	47.20	12	186	6.45%
2023/08/18	1	44.40	1	44.95	44.60	0	200	0.00%
2023/08/14	0	0.00	0	44.00	45.05	0	203	0.00%
2023/08/01	1	45.55	0	0.00	45.35	1	213	0.47%
2023/07/28	2	45.30	0	0.00	45.30	2	225	0.89%
2023/07/26	2	44.55	0	0.00	44.45	2	224	0.89%
2023/07/19	1	46.00	0	0.00	46.00	1	218	0.46%
2023/07/17	1	46.55	2	46.30	46.70	-1	218	-0.46%
2023/07/13	2	47.38	0	0.00	47.10	2	218	0.92%
2023/07/10	0	0.00	1	47.70	47.65	-1	259	-0.38%
2023/07/07	4	47.88	0	0.00	47.75	4	276	1.45%
2023/07/06	4	48.26	0	0.00	48.25	4	278	1.44%
2023/07/05	3	50.20	2	50.80	50.20	1	288	0.35%
2023/07/04	3	49.85	0	0.00	49.80	3	275	1.09%
2023/06/30	2	49.35	0	0.00	49.40	2	272	0.73%
2023/06/29	23	48.99	0	0.00	49.00	23	270	8.50%
2023/06/28	5	48.45	1	48.40	48.40	4	268	1.49%
2023/06/27	9	48.97	1	48.50	48.50	8	272	2.93%
2023/05/23	0	0.00	5	48.10	48.00	-5	261	-1.91%
2023/05/11	1	46.65	0	0.00	46.35	1	302	0.33%
2023/05/09	1	47.50	0	0.00	47.35	1	300	0.33%
2023/05/08	2	48.25	0	0.00	48.00	2	298	0.67%
2023/04/19	0	0.00	1	50.20	50.10	-1	284	-0.35%
2023/04/17	5	50.80	0	0.00	50.50	5	276	1.81%
2023/04/14	0	0.00	2	52.00	51.20	-2	272	-0.73%
2023/04/13	2	51.00	0	0.00	51.00	2	256	0.78%
2023/04/12	0	0.00	0	50.00	50.50	0	228	-0.02%
2023/04/11	2	48.90	0	0.00	48.85	2	211	0.95%
2023/04/10	0	0.00	0	48.55	48.65	0	207	0.00%
2023/04/06	0	0.00	0	46.40	46.20	0	193	0.00%
2023/03/31	0	47.71	0	0.00	46.55	0	191	0.00%
2023/03/30	0	47.00	0	0.00	46.00	0	187	0.00%
2023/03/29	0	46.20	0	0.00	45.70	0	186	0.00%
2023/03/24	0	47.90	0	0.00	47.50	0	177	0.00%
2023/03/23	0	47.80	0	0.00	47.50	0	174	0.00%
2023/03/22	6	48.05	0	0.00	48.00	6	174	3.45%
2023/03/21	1	47.70	1	47.70	47.70	0	173	0.00%
2023/03/17	0	46.95	0	0.00	46.80	0	171	0.00%
2023/03/13	0	48.02	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	0	50.30	0	0.00	49.80	0	177	0.00%
2023/03/08	0	50.10	0.1	50.90	50.60	-0.1	174	-0.06%
2023/03/07	0.1	49.70	0	0.00	50.10	0.1	170	0.03%
2023/03/03	0	50.00	0	0.00	49.35	0	163	0.00%
2023/03/02	0	48.55	0	0.00	48.45	0	159	0.00%
2023/02/20	0.1	50.10	0.1	50.00	49.95	0	149	0.00%
2023/02/17	0.1	49.35	0.1	49.31	50.10	0	143	-0.03%
2023/02/15	0	46.50	0	0.00	46.70	0	110	0.00%
2023/02/13	0	44.95	0	0.00	44.85	0	106	0.00%
2023/02/09	0	46.55	0	0.00	45.70	0	115	0.00%
2023/02/08	0	46.45	0	0.00	46.20	0	118	0.00%
2023/02/07	0	46.05	2	45.70	46.10	-2	119	-1.67%
2023/02/06	2	45.95	0	0.00	45.95	2	119	1.68%
2023/01/17	0	44.10	0	0.00	43.30	0	109	0.00%
2023/01/12	0	0.00	1	43.60	43.40	-1	129	-0.77%
2023/01/11	1	44.00	0	0.00	43.80	1	130	0.77%
2022/12/08	0	45.00	0	0.00	44.70	0	172	0.00%
2022/12/02	0	45.55	0	0.00	46.30	0	170	0.00%
2022/11/25	0	44.50	0	0.00	43.85	0	171	0.00%
2022/11/22	3	43.70	0	0.00	43.65	3	177	1.69%
2022/11/15	0	44.45	0	0.00	44.45	0	175	0.00%
2022/11/09	0	0.00	3	44.20	44.15	-3	183	-1.64%
2022/11/02	0	42.00	0	0.00	42.00	0	169	0.00%
2022/10/21	0	39.05	0	0.00	39.30	0	161	0.01%
2022/09/28	1	39.00	0	0.00	39.00	1	180	0.55%
2022/09/26	1	41.50	0	0.00	41.05	1	177	0.56%
2022/08/29	0	44.90	0	0.00	43.70	0	196	0.00%
2022/08/09	0	0.00	0	42.44	42.20	0	188	-0.01%
2022/07/29	0	43.90	0	0.00	43.70	0	217	0.00%
2022/07/11	0	0.00	4	40.61	41.35	-4	213	-1.87%
2022/07/07	0	39.25	0	0.00	40.40	0	205	0.00%
2022/07/06	0	40.87	0	0.00	39.05	0	211	0.00%
2022/07/05	0	40.05	0	0.00	40.20	0	211	0.01%
2022/05/23	0	0.00	2	54.50	54.60	-2	211	-0.94%
2022/05/20	0	0.00	2	54.30	54.40	-2	213	-0.94%
2022/05/18	4	55.00	0	0.00	54.70	4	214	1.87%
2022/05/10	1	51.80	0	0.00	55.90	1	220	0.45%
2022/04/26	1	54.30	0	0.00	54.00	1	198	0.50%
2022/04/21	1	56.60	0	0.00	57.00	1	200	0.50%
2022/04/20	0	0.00	2	54.40	54.40	-2	196	-1.02%
2022/04/15	1	54.00	0	0.00	53.90	1	203	0.49%
2022/04/14	2	54.45	0	0.00	54.40	2	209	0.96%
2022/04/11	0	0.00	1	56.70	56.20	-1	236	-0.43%
2022/04/07	0	0.00	0	58.70	57.80	0	249	0.00%
2022/04/06	0	59.10	1	59.20	58.80	-1	247	-0.40%
2022/03/31	0	59.70	0	0.00	59.80	0	250	0.00%
2022/03/30	0	59.50	0	0.00	59.70	0	253	0.00%
2022/03/28	1	59.40	0	0.00	60.10	1	255	0.39%
2022/03/24	1	60.40	0	0.00	60.30	1	256	0.39%
2022/03/17	0	59.80	0	0.00	60.00	0	261	0.00%
2022/03/09	0	0.00	0	61.00	59.80	0	266	0.00%
2022/03/08	0	0.00	0	59.70	59.60	0	273	0.00%
2022/03/01	1	61.00	0	0.00	60.90	1	304	0.33%
2022/02/25	0	60.30	0	0.00	60.50	0	348	0.00%
2022/02/23	0	61.90	0	0.00	60.80	0	371	0.00%
2022/02/22	0	61.30	0	0.00	60.60	0	377	0.00%
2022/02/17	0	61.80	0	0.00	61.20	0	402	0.00%
2022/02/16	0	61.80	0	0.00	61.20	0	410	0.00%
2022/02/15	0	61.20	0	0.00	60.90	0	411	0.00%
2022/02/14	0	62.20	0	0.00	60.80	0	418	0.00%
2022/01/07	1	64.00	3	64.50	63.80	-2	478	-0.42%
2022/01/06	0	0.00	1	65.60	65.50	-1	473	-0.21%
2022/01/04	4	66.98	0	0.00	66.90	4	467	0.85%
2022/01/03	1	66.50	0	0.00	66.20	1	445	0.22%
2021/12/27	0	64.90	0	0.00	64.80	0	450	0.00%
2021/12/15	0	0.00	3	64.50	64.40	-3	475	-0.63%
2021/12/14	3	64.20	0	0.00	64.00	3	490	0.61%
2021/12/10	0	0.00	2	64.60	64.70	-2	492	-0.41%
2021/12/08	2	65.70	0	0.00	65.10	2	494	0.40%
2021/12/01	0	67.00	0	0.00	67.60	0	492	0.00%
2021/11/26	2	67.50	0	0.00	66.60	2	487	0.41%
2021/11/25	0	0.00	2	68.35	67.80	-2	479	-0.42%
2021/11/24	3	69.10	1	68.30	68.60	2	467	0.43%
2021/11/22	1	66.40	1	67.40	67.10	0	408	0.00%
2021/11/19	1	66.40	0	0.00	66.30	1	409	0.24%
2021/11/17	4	67.08	4	67.50	67.10	0	406	0.00%
2021/11/11	0	0.00	1	65.50	65.00	-1	422	-0.24%
2021/11/04	0	64.50	0	0.00	64.30	0	454	0.00%
2021/10/29	2	63.80	0	0.00	63.50	2	453	0.44%
2021/10/28	1	63.90	2	64.30	63.80	-1	456	-0.22%
2021/10/18	2	61.45	2	59.90	60.10	0	618	0.00%
2021/10/13	0	59.90	0	0.00	58.30	0	660	0.00%
2021/10/12	2	58.80	0	0.00	59.90	2	681	0.29%
2021/10/06	0	0.00	2	60.05	58.90	-2	904	-0.22%
2021/10/01	0	0.00	1	61.00	60.90	-1	988	-0.10%
2021/09/16	0	63.50	0	0.00	63.10	0	1,380	0.00%
2021/08/30	0	64.30	0	0.00	64.00	0	1,583	0.00%
2021/08/27	1	64.40	1	64.30	64.20	0	1,585	0.00%
2021/08/19	2	63.30	16	62.36	61.00	-14	1,671	-0.84%
2021/08/16	6	63.60	1	65.20	63.30	5	1,706	0.29%
2021/08/12	14	65.91	0	0.00	67.00	14	1,716	0.82%
2021/08/11	1	65.10	0	0.00	65.30	1	1,726	0.06%
2021/08/06	1	68.50	0	0.00	68.50	1	1,797	0.06%
2021/08/04	0	0.00	2	69.20	69.40	-2	1,861	-0.11%
2021/07/30	5	68.90	0	69.50	68.30	5	1,924	0.26%
2021/07/29	0	0.00	3	69.20	69.60	-3	1,929	-0.16%
2021/07/28	4	71.10	4	70.85	71.20	0	1,935	0.00%
2021/07/27	4	75.10	2	76.60	73.60	2	1,927	0.10%
2021/07/26	4	74.48	0	0.00	74.90	4	1,909	0.21%
2021/07/23	1	73.50	3	74.20	73.50	-2	1,896	-0.11%
2021/07/22	4	74.15	7	74.03	73.70	-3	1,903	-0.16%
2021/07/16	0	0.00	3	74.67	74.30	-3	1,865	-0.16%
2021/07/15	10	76.92	11	76.74	75.40	-1	1,857	-0.05%
2021/07/14	1	73.50	1	73.60	74.10	0	1,715	0.00%
2021/07/13	1	73.50	1	74.10	72.70	0	1,696	0.00%
2021/07/12	9	73.77	6	73.43	73.10	3	1,666	0.18%
2021/07/09	2	72.90	1	72.40	72.40	1	1,627	0.06%
2021/07/08	3	71.90	4	71.40	71.60	-1	1,621	-0.06%
2021/07/07	3	72.63	1	72.00	71.90	2	1,627	0.12%
2021/07/06	1	72.60	0	0.00	72.10	1	1,603	0.06%
2021/07/02	2	70.20	2	70.50	70.40	0	1,610	0.00%
2021/07/01	5	71.26	1	70.80	70.80	4	1,604	0.25%
2021/06/30	5	71.80	3	71.97	74.90	2	1,543	0.13%
2021/06/29	4	72.99	3	72.53	70.50	1	1,454	0.07%
2021/06/28	5	69.02	3	69.10	69.10	2	1,357	0.15%
2021/06/17	2	71.50	0	0.00	71.10	2	1,331	0.15%
2021/06/16	0	0.00	2	70.00	70.30	-2	1,277	-0.16%
2021/06/11	1	69.10	0	0.00	68.00	1	1,263	0.08%
2021/06/10	1	69.00	0	0.00	68.60	1	1,288	0.08%
2021/06/08	0	0.00	5	68.12	68.00	-5	1,305	-0.38%
2021/06/07	3	67.60	0	0.00	67.20	3	1,351	0.22%
2021/06/04	1	69.00	3	68.63	68.60	-2	1,361	-0.15%
2021/06/03	2	69.30	5	69.50	69.40	-3	1,382	-0.22%
2021/06/02	1	69.00	2	69.85	69.00	-1	1,405	-0.07%
2021/06/01	3	70.30	0	0.00	70.30	3	1,403	0.21%
2021/05/31	0	0.00	1	70.90	70.40	-1	1,409	-0.07%
2021/05/25	1	68.40	5	66.70	67.90	-4	1,428	-0.28%
2021/05/21	1	66.00	1	66.60	64.20	0	1,521	0.00%
2021/05/20	5	65.00	0	0.00	63.50	5	1,612	0.31%
2021/05/19	2	65.20	0	0.00	64.10	2	1,638	0.12%
2021/05/18	2	62.00	11	63.99	64.90	-9	1,660	-0.54%
2021/05/17	12	60.62	2	59.90	59.20	10	1,708	0.59%
2021/05/14	4	68.63	6	67.27	65.70	-2	1,683	-0.12%
2021/05/13	1	64.20	3	63.27	64.70	-2	1,670	-0.12%
2021/05/12	0	0.00	1.2	65.39	63.80	-1.2	1,655	-0.07%
2021/05/11	1	69.30	8.3	69.34	69.30	-7.3	1,621	-0.45%
2021/05/07	2	73.15	0	0.00	74.60	2	1,630	0.12%
2021/05/03	0	0.00	2	74.20	74.00	-2	1,712	-0.12%
2021/04/28	0	0.00	1	78.10	78.30	-1	1,766	-0.06%
2021/04/27	6	77.13	0	0.00	77.00	6	1,831	0.33%
2021/04/26	0	0.00	3	76.30	76.20	-3	1,876	-0.16%
2021/04/23	0	0.00	3	76.10	75.90	-3	1,905	-0.16%
2021/04/22	0	0.00	2	76.80	75.90	-2	2,059	-0.10%
2021/04/19	2	78.00	0	0.00	78.00	2	2,368	0.08%
2021/04/15	1	77.70	0	0.00	77.80	1	2,620	0.04%
2021/04/12	0	0.00	1	81.20	80.50	-1	3,222	-0.03%
2021/04/09	0	0.00	1	82.70	81.50	-1	3,307	-0.03%
2021/04/08	5	81.92	2	82.15	81.80	3	3,406	0.09%
2021/04/07	4	80.93	4	80.58	81.10	0	3,789	0.00%
2021/04/06	0	0.00	2	81.00	80.70	-2	4,202	-0.05%
2021/04/01	0	0.00	1	80.10	80.30	-1	4,256	-0.02%
2021/03/30	3	80.73	0	0.00	80.60	3	4,721	0.06%
2021/03/29	0	84.50	12	80.26	80.30	-12	4,731	-0.25%
2021/03/26	1	80.00	2	80.45	80.30	-1	4,763	-0.02%
2021/03/25	0	82.00	0	0.00	79.80	0	4,788	0.00%
2021/03/23	0	82.50	1	80.30	80.10	-1	4,845	-0.02%
2021/03/22	0	81.00	1	80.50	81.00	-1	4,879	-0.02%
2021/03/19	0	80.40	1	80.50	80.20	-1	4,929	-0.02%
2021/03/18	1	81.00	3	81.50	80.80	-2	4,986	-0.04%
2021/03/17	0	83.00	0	0.00	81.90	0	5,036	0.00%
2021/03/16	2	84.25	3	84.17	83.00	-1	5,157	-0.02%
2021/03/15	1	82.20	0	0.00	82.70	1	5,350	0.02%
2021/03/12	1	82.00	0	0.00	82.00	1	5,361	0.02%
2021/03/11	6	83.15	3	82.83	82.50	3	5,391	0.06%
2021/03/10	1	80.20	1	80.10	79.80	0	5,365	0.00%
2021/03/05	1	83.30	0	0.00	82.60	1	5,509	0.02%
2021/03/04	2	84.85	0	0.00	83.80	2	5,562	0.04%
2021/03/03	0	0.00	10	82.70	85.80	-10	5,596	-0.18%
2021/03/02	1	84.30	10	86.07	84.50	-9	5,622	-0.16%
2021/02/26	1	84.90	1	84.00	85.00	0	5,899	0.00%
2021/02/25	2	86.55	2	86.10	86.10	0	6,100	0.00%
2021/02/24	4	87.40	4	86.10	85.90	0	6,128	0.00%
2021/02/23	11	88.10	10	87.82	87.80	1	6,256	0.02%
2021/02/22	21	87.28	26	86.68	86.40	-5	6,191	-0.08%
2021/02/19	11	85.32	5	85.32	85.60	6	6,114	0.10%
2021/02/18	5	83.82	6	83.98	84.40	-1	6,101	-0.02%
2021/02/17	8	83.45	28	84.00	83.80	-20	6,089	-0.33%
2021/02/05	2	79.55	2	79.10	78.60	0	6,043	0.00%
2021/02/03	0	0.00	0	78.90	78.70	0	6,190	0.00%
2021/02/02	2	78.70	0	0.00	78.80	2	6,258	0.03%
2021/02/01	0	0.00	11	76.73	77.50	-11	6,280	-0.18%
2021/01/29	2	79.60	3	78.47	78.20	-1	6,289	-0.02%
2021/01/27	0	0.00	1	80.60	82.50	-1	6,380	-0.02%
2021/01/26	20	82.43	0	0.00	81.70	20	6,578	0.30%
2021/01/25	7	85.03	5	84.50	84.00	2	6,552	0.03%
2021/01/22	0	0.00	4	82.00	81.60	-4	6,488	-0.06%
2021/01/21	1	80.50	5	80.92	81.50	-4	6,478	-0.06%
2021/01/20	43	86.11	45	82.48	81.70	-2	6,446	-0.03%
2021/01/19	0	0.00	21	86.74	86.10	-21	6,371	-0.33%
2021/01/18	7	86.16	16	86.09	86.20	-9	6,341	-0.14%
2021/01/15	29	90.87	37	89.11	87.10	-8	6,311	-0.13%
2021/01/14	11	89.08	7	88.83	90.00	4	6,167	0.06%
2021/01/13	4	87.40	7	86.81	87.00	-3	6,012	-0.05%
2021/01/12	8	85.08	21	84.55	85.00	-13	5,923	-0.22%
2021/01/11	23	87.69	27	87.56	87.00	-4	5,910	-0.07%
2021/01/08	21	87.61	23	87.70	88.20	-2	5,906	-0.03%
2021/01/07	2	86.60	1	86.20	86.20	1	5,750	0.02%
2021/01/06	35	86.95	15	85.94	85.20	20	5,673	0.35%
2021/01/05	13	88.25	14	87.76	89.40	-1	5,501	-0.02%
2021/01/04	16	84.91	20	85.37	84.00	-4	5,132	-0.08%
2020/12/31	13	88.03	16	87.10	86.00	-3	5,046	-0.06%
2020/12/30	65	89.40	51	88.13	88.10	14	4,932	0.28%
2020/12/29	25	86.59	44	87.88	90.20	-19	4,520	-0.42%
2020/12/28	8	81.18	0	0.00	82.00	8	4,111	0.19%
2020/12/25	12	81.17	11	81.15	81.00	1	4,073	0.02%
2020/12/24	26	80.37	28	79.93	80.90	-2	4,008	-0.05%
2020/12/23	1	76.00	1	76.10	76.20	0	3,681	0.00%
2020/12/22	15	76.44	1	76.00	75.00	14	3,685	0.38%
2020/12/21	1	73.80	1.3	75.22	75.00	-0.3	3,674	-0.01%
2020/12/18	0.2	77.10	1.2	77.22	76.20	-1	3,650	-0.03%
2020/12/17	3	77.40	2	77.00	77.10	1	3,636	0.03%
2020/12/16	2	77.50	4	77.25	77.70	-2	3,603	-0.06%
2020/12/15	5	76.98	6	76.03	76.00	-1	3,575	-0.03%
2020/12/14	7.3	78.25	6	77.97	78.00	1.3	3,537	0.04%
2020/12/11	31	78.02	17	77.15	76.40	14	3,480	0.40%
2020/12/10	43	78.17	11	78.88	77.70	32	3,431	0.93%
2020/12/09	12	78.61	7	78.76	79.30	5	3,345	0.15%
2020/12/07	0	0.00	1	77.80	75.50	-1	3,138	-0.03%
2020/12/04	0	0.00	1	77.00	76.40	-1	3,107	-0.03%
2020/12/03	4	77.30	19	77.66	76.30	-15	3,111	-0.48%
2020/12/02	0	0.00	3	76.33	76.10	-3	3,062	-0.10%
2020/12/01	11	77.60	25	78.12	77.60	-14	3,039	-0.46%
2020/11/30	11	77.10	14	77.45	76.50	-3	2,949	-0.10%
2020/11/27	1	77.30	1	77.50	77.20	0	2,897	0.00%
2020/11/26	2	77.35	9	77.32	77.10	-7	2,860	-0.24%
2020/11/25	34	76.90	29	77.18	77.50	5	2,816	0.18%
2020/11/24	13	76.88	13	76.13	76.50	0	2,548	0.00%
2020/11/23	10	73.14	6	72.87	73.50	4	2,380	0.17%
2020/11/20	27	73.22	27	73.06	72.80	0	2,343	0.00%
2020/11/19	5	71.38	6	71.27	71.20	-1	2,203	-0.05%
2020/11/18	1	70.60	3	70.97	70.20	-2	2,194	-0.09%
2020/11/17	15	69.91	14	69.73	69.30	1	2,200	0.05%
2020/11/16	0	0.00	4	70.50	69.90	-4	2,271	-0.18%
2020/11/13	4	70.03	3	69.87	70.00	1	2,300	0.04%
2020/11/12	13	71.43	13	71.09	70.60	0	2,294	0.00%
2020/11/11	5	72.26	5	72.18	72.50	0	2,244	0.00%
2020/11/10	9	71.63	9	71.30	71.00	0	2,192	0.00%
2020/11/09	14	71.42	13	70.62	70.60	1	2,161	0.05%
2020/11/06	7	71.13	5	70.86	70.50	2	2,155	0.09%
2020/11/05	2	70.70	0	0.00	71.00	2	2,161	0.09%
2020/11/04	30	72.10	19	71.23	71.00	11	2,163	0.51%
2020/11/03	28	72.23	20	71.84	71.60	8	2,127	0.38%
2020/11/02	2	67.70	2	67.75	67.70	0	1,955	0.00%
2020/10/30	14	67.53	14	68.27	67.50	0	2,045	0.00%
2020/10/28	5	68.52	1	70.10	68.20	4	2,072	0.19%
2020/10/23	0	0.00	2	69.00	68.90	-2	2,192	-0.09%
2020/10/20	11	70.79	12	70.66	70.40	-1	2,412	-0.04%
2020/10/19	14	70.24	5	70.08	70.10	9	2,451	0.37%
2020/10/16	22	70.14	11	70.00	68.50	11	2,551	0.43%
2020/10/13	1	68.40	1	68.40	68.40	0	2,615	0.00%
2020/10/12	3	68.63	2	69.40	67.50	1	2,640	0.04%
2020/10/08	0	0.00	1	68.90	68.60	-1	2,687	-0.04%
2020/10/07	0	0.00	1	68.90	68.20	-1	2,751	-0.04%
2020/10/06	5	68.50	1	68.40	68.20	4	2,833	0.14%
2020/09/30	2	66.40	5	66.50	67.00	-3	3,089	-0.10%
2020/09/29	12	67.01	3	67.27	66.30	9	3,128	0.29%
2020/09/28	8	64.41	0	0.00	64.50	8	3,175	0.25%
2020/09/25	1	64.00	0	0.00	63.20	1	3,296	0.03%
2020/09/23	1	67.10	4	67.45	67.40	-3	3,346	-0.09%
2020/09/21	0	0.00	7	69.40	69.30	-7	3,507	-0.20%
2020/09/17	1	71.10	0	0.00	70.60	1	3,591	0.03%
2020/09/16	6	70.20	0	0.00	70.10	6	3,660	0.16%
2020/09/15	6	70.87	1	70.50	70.50	5	3,696	0.14%
2020/09/11	0	0.00	1	68.60	68.40	-1	3,782	-0.03%
2020/09/08	7	70.19	7	68.97	69.00	0	3,944	0.00%
2020/09/03	0	69.50	0	0.00	69.70	0	4,187	0.00%
2020/08/25	1	67.10	0	0.00	67.80	1	6,046	0.02%
2020/08/21	0	0.00	1	67.00	67.30	-1	6,135	-0.02%
2020/08/20	8	68.11	1	69.00	66.00	7	6,227	0.11%
2020/08/19	1	73.00	0	0.00	72.00	1	6,223	0.02%
2020/08/18	2	75.50	1	75.60	75.20	1	6,286	0.02%
2020/08/17	2	75.95	5	75.50	75.60	-3	6,388	-0.05%
2020/08/14	2	74.10	2	75.00	75.00	0	6,440	0.00%
2020/08/12	0	0.00	3	73.63	74.20	-3	6,652	-0.05%
2020/08/10	0	0.00	5	74.30	74.00	-5	7,125	-0.07%
2020/08/07	1	77.50	8	77.31	75.80	-7	7,711	-0.09%
2020/08/06	7	76.30	17	75.81	75.90	-10	7,778	-0.13%
2020/08/05	2	76.40	8	76.73	76.70	-6	7,871	-0.08%
2020/08/04	4	73.95	1	74.10	73.60	3	7,894	0.04%
2020/08/03	1	74.40	0	0.00	73.90	1	7,996	0.01%
2020/07/31	3	73.27	0	0.00	73.00	3	8,047	0.04%
2020/07/30	4	71.70	10	71.51	72.00	-6	8,143	-0.07%
2020/07/29	1	71.40	3	71.43	71.20	-2	8,500	-0.02%
2020/07/28	6	76.30	3	77.10	72.60	3	8,570	0.04%
2020/07/27	7	78.66	2	78.05	78.00	5	9,219	0.05%
2020/07/24	2	79.85	2	78.55	77.50	0	9,298	0.00%
2020/07/23	2	80.85	2	81.75	79.10	0	9,437	0.00%
2020/07/22	16	79.28	14	79.90	81.00	2	9,601	0.02%
2020/07/21	1	77.70	1	78.60	78.00	0	9,597	0.00%
2020/07/20	1	74.50	4	75.78	77.00	-3	9,780	-0.03%
2020/07/17	16	75.23	3	75.17	74.50	13	9,995	0.13%
2020/07/16	2	76.40	8	76.61	76.40	-6	10,123	-0.06%
2020/07/15	4	77.58	10	77.37	76.30	-6	10,365	-0.06%
2020/07/14	19	78.83	18	78.95	77.90	1	10,695	0.01%
2020/07/13	5	78.36	22	77.86	78.30	-17	10,999	-0.15%
2020/07/10	60	81.10	38	81.01	78.90	22	11,486	0.19%
2020/07/09	2	80.30	3	79.60	79.50	-1	11,559	-0.01%
2020/07/08	17	79.73	3	79.73	79.30	14	11,739	0.12%
2020/07/07	3	80.47	7	79.83	79.10	-4	12,027	-0.03%
2020/07/06	7	78.33	10	79.08	79.70	-3	12,168	-0.02%
2020/07/03	1	76.40	17	76.61	76.50	-16	12,268	-0.13%
2020/07/02	4	76.18	0	0.00	76.30	4	12,340	0.03%
2020/07/01	5	77.08	6	76.90	76.30	-1	12,348	-0.01%
2020/06/30	17	76.02	5	75.74	76.20	12	12,353	0.10%
2020/06/29	1	77.70	1	77.30	77.90	0	12,294	0.00%
2020/06/24	2	79.05	4.8	80.54	79.00	-2.8	12,309	-0.02%
2020/06/23	5	80.02	16	79.54	79.90	-11	12,360	-0.09%
2020/06/22	2	78.85	1	79.10	78.60	1	12,349	0.01%
2020/06/19	7	80.07	6	81.42	79.00	1	12,419	0.01%
2020/06/18	3	79.07	2	79.25	79.50	1	12,402	0.01%
2020/06/17	1	79.60	0	0.00	79.00	1	12,432	0.01%
2020/06/16	8	80.08	4	79.58	79.50	4	12,560	0.03%
2020/06/15	6	79.07	3	78.83	77.80	3	12,619	0.02%
2020/06/12	5	77.96	4	78.48	79.30	1	12,718	0.01%
2020/06/11	6	79.57	6	79.67	78.20	0	12,825	0.00%
2020/06/10	4	81.78	8	81.05	81.40	-4	12,933	-0.03%
2020/06/09	12	82.48	12	82.57	81.30	0	13,022	0.00%
2020/06/08	13	82.31	14	82.29	81.10	-1	13,070	-0.01%
2020/06/05	17	83.37	12	83.72	83.20	5	13,096	0.04%
2020/06/04	21	84.94	41.3	84.47	84.30	-20.3	13,147	-0.15%
2020/06/03	44	83.04	34	82.72	82.20	10	12,919	0.08%
2020/06/02	46	83.54	35	82.75	81.00	11	12,796	0.09%
2020/06/01	79	83.70	94	83.82	85.80	-15	12,510	-0.12%
2020/05/29	1	78.10	0	0.00	78.10	1	12,048	0.01%
2020/05/28	2	78.05	6	78.30	77.40	-4	12,165	-0.03%
2020/05/27	19	78.17	17	78.08	77.40	2	12,369	0.02%
2020/05/26	12	77.72	16	77.77	76.00	-4	12,467	-0.03%
2020/05/25	14	74.65	21	75.52	77.20	-7	12,610	-0.06%
2020/05/22	28	76.11	13	76.08	75.90	15	12,895	0.12%
2020/05/21	52	78.43	56	78.52	78.30	-4	12,940	-0.03%
2020/05/20	25	79.54	20	79.26	78.10	5	13,072	0.04%
2020/05/19	38	79.07	47	78.51	77.90	-9	13,057	-0.07%
2020/05/18	7	79.51	9	79.69	77.60	-2	13,131	-0.02%
2020/05/15	60.8	81.33	71	81.62	81.40	-10.3	13,298	-0.08%
2020/05/14	244	81.03	238	80.73	79.30	6	13,215	0.05%	大買/大賣/
2020/05/13	49	75.95	51	77.36	76.70	-2	13,008	-0.02%
2020/05/12	23.3	77.47	32	77.70	77.30	-8.8	13,038	-0.07%
2020/05/11	38	78.38	11	77.62	76.50	27	13,107	0.21%
2020/05/08	7	78.90	41	79.00	78.90	-34	13,401	-0.25%
2020/05/07	24	80.07	19	79.52	80.00	5	13,601	0.04%
2020/05/06	64	79.87	61	80.13	79.50	3	13,764	0.02%
2020/05/05	65	82.72	69	82.26	80.10	-4	14,011	-0.03%
2020/05/04	28	78.84	21	78.99	79.10	7	14,227	0.05%
2020/04/30	304	82.52	283	82.55	80.50	21	14,456	0.15%	大買/大賣/
2020/04/29	2	77.95	17	78.64	79.00	-15	13,885	-0.11%
2020/04/28	47	78.15	34	77.45	77.70	13	13,932	0.09%
2020/04/27	22	78.74	32	78.77	78.20	-10	13,895	-0.07%
2020/04/24	11	77.86	44	77.96	77.40	-33	13,810	-0.24%
2020/04/23	111	78.93	85	78.47	77.30	26	13,978	0.19%	大買/
2020/04/22	126	78.02	130	78.00	78.90	-4	14,162	-0.03%	大買/大賣/
2020/04/21	139	77.29	140	76.88	76.00	-1	14,053	-0.01%	大買/大賣/
2020/04/20	63	78.15	58	78.01	78.40	5	14,224	0.04%
2020/04/17	221	77.87	238	77.22	77.30	-17	14,094	-0.12%	大買/大賣/
2020/04/16	153	77.29	141	77.03	78.50	12	13,972	0.09%	大買/大賣/
2020/04/15	163	76.75	158	76.99	75.70	5	13,892	0.04%	大買/大賣/
2020/04/14	48	71.91	75	71.86	73.50	-27	13,670	-0.20%
2020/04/13	91	69.81	47	69.34	69.00	44	13,684	0.32%
2020/04/10	39	69.81	100	71.34	71.10	-61	14,070	-0.43%
2020/04/09	75	67.65	44	68.04	66.30	31	14,084	0.22%
2020/04/08	72	63.95	39	64.07	65.60	33	13,887	0.24%
2020/04/07	11	57.00	18	57.64	59.70	-7	13,792	-0.05%
2020/04/06	3	53.50	9	53.86	54.30	-6	13,970	-0.04%
2020/04/01	26	52.38	19	51.74	52.50	7	13,987	0.05%
2020/03/31	13	52.32	9	52.33	51.60	4	14,059	0.03%
2020/03/30	14	51.61	16	51.07	52.60	-2	14,123	-0.01%
2020/03/27	41	54.46	26	53.80	52.60	15	14,310	0.10%
2020/03/26	22	53.47	31	53.67	54.20	-9	14,259	-0.06%
2020/03/25	24	53.86	17	53.77	53.60	7	14,437	0.05%
2020/03/24	48	50.39	47	50.65	50.90	1	14,340	0.01%
2020/03/23	12	47.26	11	47.27	47.00	1	14,269	0.01%
2020/03/20	31	49.36	27.5	49.68	50.20	3.5	14,213	0.02%
2020/03/19	26	48.77	19	49.42	46.35	7	14,042	0.05%
2020/03/18	43	54.29	41	53.55	51.50	2	13,945	0.01%
2020/03/17	46	53.50	62	53.99	54.20	-16	13,825	-0.12%
2020/03/16	120	57.69	127.8	58.17	53.50	-7.8	13,703	-0.06%	大買/大賣/
2020/03/13	109	57.24	90	58.03	58.40	19	13,525	0.14%	大買/
2020/03/12	128.3	64.99	138	65.38	63.00	-9.8	13,417	-0.07%	大買/大賣/
2020/03/11	50	70.79	51	69.41	68.80	-1	13,442	-0.01%
2020/03/10	104	70.15	106	69.67	71.30	-2	13,725	-0.01%	大買/大賣/
2020/03/09	23	72.06	15	70.28	68.50	8	13,792	0.06%
2020/03/06	10	74.71	11	75.01	74.30	-1	13,699	-0.01%
2020/03/05	32	76.07	36	75.83	75.80	-4	13,640	-0.03%
2020/03/04	85	75.09	87	75.13	75.00	-2	13,544	-0.01%
2020/03/03	23	77.51	21.3	78.42	76.50	1.8	13,423	0.01%
2020/03/02	58	74.57	61	74.72	76.60	-3	13,252	-0.02%
2020/02/27	47	74.20	52	74.79	72.40	-5	12,995	-0.04%
2020/02/26	45.8	77.13	42	77.27	76.80	3.8	12,770	0.03%
2020/02/25	70	80.71	74	80.64	79.50	-4	12,541	-0.03%
2020/02/24	25	78.30	17	79.04	80.70	8	12,141	0.07%
2020/02/21	38	79.24	37	79.31	78.40	1	11,982	0.01%
2020/02/20	30	79.36	35	78.29	78.00	-5	11,771	-0.04%
2020/02/19	38	78.12	52	77.91	78.90	-14	11,627	-0.12%
2020/02/18	75	79.28	71.8	79.16	77.70	3.3	11,434	0.03%
2020/02/17	54	78.30	58	78.05	77.60	-4	11,102	-0.04%
2020/02/14	61	75.72	53	76.30	77.90	8	10,866	0.07%
2020/02/13	43	75.11	44	74.45	73.80	-1	10,476	-0.01%
2020/02/12	49	75.41	50	75.22	75.40	-1	10,345	-0.01%
2020/02/11	103	77.33	106	77.17	75.40	-3	10,135	-0.03%	大買/大賣/
2020/02/10	79	75.17	57	75.48	75.50	22	9,728	0.23%
2020/02/07	55	75.41	46	75.51	74.30	9	9,426	0.10%
2020/02/06	82	75.22	79	75.92	76.20	3	9,181	0.03%
2020/02/05	71	73.79	82	73.82	72.40	-11	8,795	-0.13%
2020/02/04	79	68.61	86.3	68.68	71.20	-7.3	8,214	-0.09%
2020/02/03	61	61.72	50	62.57	64.80	11	7,846	0.14%
2020/01/31	67.7	63.79	77	63.64	63.30	-9.3	7,660	-0.12%
2020/01/30	31	62.88	27	62.57	61.70	4	7,472	0.05%
2020/01/20	24	69.23	28	68.68	68.50	-4	7,303	-0.05%
2020/01/17	91	68.39	91	68.56	68.40	0	7,163	0.00%
2020/01/16	110	67.04	112	67.01	67.40	-2	6,857	-0.03%	大買/大賣/
2020/01/15	22	63.95	22	63.89	63.50	0	6,441	0.00%
2020/01/14	91	64.07	77	64.07	64.90	14	6,289	0.22%
2020/01/13	8	59.51	31	59.80	60.50	-23	5,946	-0.39%
2020/01/10	72	62.71	68	61.88	61.00	4	5,829	0.07%
2020/01/09	77	61.39	76	61.46	62.90	1	5,595	0.02%
2020/01/08	117	59.01	113	58.56	59.90	4	5,344	0.07%	大買/大賣/
2020/01/07	73	59.97	72	59.87	57.80	1	5,034	0.02%
2020/01/06	123.3	61.03	117	61.51	64.00	6.3	4,747	0.13%	大買/大賣/
2020/01/03	56	57.97	50	57.83	58.80	6	4,167	0.14%
2020/01/02	10	53.10	10	53.50	53.50	0	3,924	0.00%
2019/12/31	24	53.10	28	53.61	53.00	-4	3,923	-0.10%
2019/12/30	12	52.71	10	52.88	54.00	2	3,815	0.05%
2019/12/27	10	49.96	1	50.20	50.30	9	3,539	0.25%
2019/12/26	9	50.91	9	50.84	49.35	0	3,494	0.00%
2019/12/25	6	50.21	6	50.02	50.40	0	3,392	0.00%
2019/12/24	29	49.96	27	50.14	49.70	2	3,290	0.06%
2019/12/23	5	47.88	5	47.90	48.10	0	3,090	0.00%
2019/12/20	98	49.11	97	49.11	48.55	1	3,215	0.03%
2019/12/19	0	0.00	6	46.04	46.00	-6	2,992	-0.20%
2019/12/18	9	46.66	0	0.00	45.85	9	3,002	0.30%
2019/12/17	1	46.65	2	46.18	46.15	-1	2,999	-0.03%
2019/12/16	1	46.70	1	46.40	46.75	0	3,010	0.00%
2019/12/13	0	0.00	6	46.11	45.80	-6	3,048	-0.20%
2019/12/12	4	47.35	3	47.13	47.15	1	3,075	0.03%
2019/12/11	4	48.68	1	48.40	48.40	3	3,198	0.09%
2019/12/10	0	0.00	2	48.00	48.00	-2	3,201	-0.06%
2019/12/09	6	49.03	2	48.68	48.90	4	3,301	0.12%
2019/12/06	19	48.98	26	48.94	48.75	-7	3,717	-0.19%
2019/12/05	52	49.95	65	49.83	47.80	-13	3,849	-0.34%
2019/12/04	85	48.03	117.8	48.32	49.60	-32.8	3,425	-0.96%	大賣/
2019/12/03	5	43.72	4.8	44.42	45.10	0.3	3,155	0.01%
2019/12/02	2	42.30	0	0.00	41.00	2	3,108	0.06%
2019/11/29	3	42.10	2	42.05	42.00	1	3,116	0.03%
2019/11/28	18	43.04	8	43.06	42.40	10	3,121	0.32%
2019/11/27	1	41.85	2.8	42.38	42.40	-1.8	3,112	-0.06%
2019/11/26	5	42.37	5	41.85	41.55	0	3,128	0.00%
2019/11/19	3	41.65	0	0.00	41.15	3	3,207	0.09%
2019/11/18	2	40.60	0	0.00	41.45	2	3,216	0.06%
2019/11/15	2	40.60	2	40.53	40.60	0	3,242	0.00%
2019/11/14	0	0.00	1	40.35	40.50	-1	3,279	-0.03%
2019/11/13	8	40.72	6	40.23	40.30	2	3,323	0.06%
2019/11/12	3	39.40	0	0.00	39.50	3	3,352	0.09%
2019/11/11	1	39.25	3	39.15	37.80	-2	3,420	-0.06%
2019/11/08	1	40.40	0	0.00	40.40	1	3,446	0.03%
2019/11/06	6	41.26	6	40.93	40.85	0	3,498	0.00%
2019/11/05	6	41.23	3	41.10	41.40	3	3,576	0.08%
2019/11/01	0	0.00	1	39.85	39.70	-1	3,576	-0.03%
2019/10/31	5	41.08	8	41.59	40.50	-3	3,583	-0.08%
2019/10/30	2	42.05	4	41.81	41.75	-2	3,593	-0.06%
2019/10/28	0	0.00	4.5	42.79	42.70	-4.5	3,632	-0.12%
2019/10/25	3	43.58	4	43.31	43.10	-1	3,654	-0.03%
2019/10/23	3	43.87	2.8	43.96	43.20	0.3	3,684	0.01%
2019/10/21	1	44.70	0	0.00	44.15	1	3,682	0.03%
2019/10/18	4	43.75	5.8	43.70	44.60	-1.8	3,663	-0.05%
2019/10/17	6	42.55	27	42.21	43.10	-21	3,630	-0.58%
2019/10/16	4	43.00	2.5	42.69	42.75	1.5	3,601	0.04%
2019/10/14	3	46.55	5	46.34	45.00	-2	3,521	-0.06%
2019/10/09	2	47.60	0.5	46.70	46.70	1.5	3,502	0.04%
2019/10/08	27.8	49.51	11	50.00	46.90	16.8	3,512	0.48%
2019/10/07	5.3	47.65	7	48.14	48.80	-1.8	3,397	-0.05%
2019/09/25	1	36.10	0	0.00	35.80	1	3,339	0.03%
2019/09/24	13	36.72	0	0.00	36.20	13	3,331	0.39%
2019/09/23	1	37.20	0	0.00	37.15	1	3,304	0.03%
2019/09/20	10	37.85	3	37.72	37.80	7	3,291	0.21%
2019/09/19	3	37.60	2	37.65	37.85	1	3,275	0.03%
2019/09/18	9	38.57	3	38.55	38.25	6	3,253	0.18%
2019/09/17	10	39.35	19	39.65	38.90	-9	3,216	-0.28%
2019/09/16	3	38.05	2	37.98	38.10	1	3,047	0.03%
2019/09/12	2	37.75	2	37.80	37.70	0	3,072	0.00%
2019/09/11	10	37.47	9	37.60	37.50	1	3,055	0.03%
2019/09/10	2	37.15	11	37.35	37.35	-9	3,051	-0.29%
2019/09/09	5	37.96	5	37.69	37.75	0	3,030	0.00%
2019/09/06	10	37.58	4	38.10	37.45	6	2,982	0.20%
2019/09/05	36	39.08	28	38.79	38.15	8	2,919	0.27%
2019/09/04	7	37.51	6	37.68	37.85	1	2,752	0.04%
2019/09/03	38	37.26	34	37.28	37.45	4	2,680	0.15%
2019/09/02	60	38.03	53	38.08	38.55	7	2,557	0.27%
2019/08/30	8	34.88	26	35.92	36.15	-18	2,079	-0.87%
2019/08/29	1	32.55	0	0.00	32.90	1	1,746	0.06%
2019/08/28	6	33.16	0	0.00	33.10	6	1,739	0.34%
2019/08/26	2	32.55	5	32.71	32.60	-3	1,718	-0.17%
2019/08/23	0	0.00	4	34.00	33.95	-4	1,694	-0.24%
2019/08/22	5	34.00	0	0.00	33.65	5	1,685	0.30%
2019/08/19	4	33.20	0	0.00	33.35	4	1,624	0.25%
2019/08/15	3	31.88	3	31.93	32.00	0	1,596	0.00%
2019/08/14	6	33.00	7	33.53	32.70	-1	1,595	-0.06%
2019/08/13	4	32.80	4	32.81	33.05	0	1,572	0.00%
2019/08/08	3	32.77	2	33.05	33.05	1	1,547	0.06%
2019/08/07	6	32.93	7	33.54	32.20	-1	1,527	-0.07%
2019/08/06	2	32.93	6	33.03	33.40	-4	1,501	-0.27%
2019/08/05	31	35.72	31	35.86	34.40	0	1,472	0.00%
2019/08/02	12	37.09	12	37.24	37.00	0	1,408	0.00%
2019/08/01	0	0.00	4	39.35	39.50	-4	1,373	-0.29%
2019/07/31	14	39.96	10	40.16	40.20	4	1,367	0.29%
2019/07/30	10	41.54	6	41.58	40.85	4	1,333	0.30%
2019/07/29	3	40.55	4	40.65	40.50	-1	1,249	-0.08%
2019/07/26	4	40.38	2	40.40	40.40	2	1,245	0.16%
2019/07/25	4	40.48	3	40.85	40.50	1	1,240	0.08%
2019/07/24	7	41.01	4	41.09	40.95	3	1,230	0.24%
2019/07/23	5	40.75	6	40.60	40.50	-1	1,240	-0.08%
2019/07/22	0	0.00	1	40.30	39.95	-1	1,221	-0.08%
2019/07/19	16	40.89	17	41.23	40.60	-1	1,230	-0.08%
2019/07/18	9	41.60	9	41.99	41.25	0	1,226	0.00%
2019/07/17	1	42.65	1	42.70	42.65	0	1,250	0.00%
2019/07/15	2	43.65	0	0.00	44.40	2	1,251	0.16%
2019/07/11	1	45.00	0	0.00	44.85	1	1,397	0.07%
2019/07/10	0	0.00	2	45.40	45.25	-2	1,415	-0.14%
2019/07/09	1	45.25	1	45.45	44.80	0	1,436	0.00%
2019/07/08	2	46.00	2	46.45	45.90	0	1,455	0.00%
2019/07/05	6	46.67	1	47.30	46.60	5	1,538	0.32%
2019/07/04	8	47.45	0	0.00	47.25	8	1,570	0.51%
2019/07/03	0	0.00	20	46.60	46.00	-20	1,650	-1.21%
2019/07/02	10	46.75	1	46.80	46.80	9	1,667	0.54%
2019/07/01	13	46.32	3	46.20	46.20	10	1,683	0.59%
2019/06/28	1	45.40	0	0.00	45.40	1	1,686	0.06%
2019/06/24	0	0.00	1	48.35	47.80	-1	1,922	-0.05%
2019/06/21	4	48.03	8	48.28	48.50	-4	1,964	-0.20%
2019/06/20	6	47.87	1	48.50	48.20	5	2,020	0.25%
2019/06/19	3	46.42	3	46.02	46.50	0	2,221	0.00%
2019/06/18	1	46.15	1	46.30	45.25	0	2,231	0.00%
2019/06/17	1	46.10	2	46.13	46.05	-1	2,245	-0.04%
2019/06/14	1	45.65	0	0.00	45.60	1	2,298	0.04%
2019/06/12	3	45.47	3	45.27	45.15	0	2,375	0.00%
2019/06/11	1	45.50	1	45.05	45.50	0	2,387	0.00%
2019/06/10	8	44.00	5	43.24	44.70	3	2,389	0.13%
2019/06/06	1	42.55	5	42.62	42.55	-4	2,403	-0.17%
2019/06/04	1	44.15	0	0.00	44.00	1	2,437	0.04%
2019/05/29	1	44.35	2	44.30	44.20	-1	2,552	-0.04%
2019/05/27	1	43.65	1	43.45	43.30	0	2,669	0.00%
2019/05/23	3	44.20	4	44.21	44.25	-1	2,734	-0.04%
2019/05/22	7	46.81	1	46.40	45.70	6	2,786	0.22%
2019/05/21	2	46.35	0.6	46.00	46.30	1.4	2,848	0.05%
2019/05/20	1	46.10	0	0.00	45.40	1	2,891	0.03%
2019/05/17	4	45.51	4	45.38	45.60	0	3,023	0.00%
2019/05/16	2	46.63	4	46.60	45.00	-2	3,070	-0.07%
2019/05/15	2	47.65	2	47.00	47.60	0	3,190	0.00%
2019/05/14	2	42.95	4	45.58	46.70	-2	3,393	-0.06%
2019/05/13	8	45.23	11	45.93	44.75	-3	3,457	-0.09%
2019/05/10	2	49.10	2	48.45	47.80	0	3,440	0.00%
2019/05/09	2	48.70	6	49.31	48.20	-4	3,436	-0.12%
2019/05/08	0	0.00	20	49.33	49.45	-20	3,424	-0.58%
2019/05/07	1	50.60	4	50.70	50.50	-3	3,447	-0.09%
2019/04/30	3	52.47	5	51.98	51.80	-2	3,502	-0.06%
2019/04/29	3	51.10	32	52.43	51.10	-29	3,520	-0.82%
2019/04/26	11	53.85	0	0.00	53.70	11	3,502	0.31%
2019/04/25	9	54.36	3	54.80	54.30	6	3,529	0.17%
2019/04/24	1	56.40	44	56.34	55.70	-43	3,526	-1.22%
2019/04/23	38	57.48	2	57.20	56.90	36	3,542	1.02%
2019/04/22	1	57.10	5	57.86	57.10	-4	3,511	-0.11%
2019/04/19	2	57.00	2	57.55	57.50	0	3,557	0.00%
2019/04/18	24	58.07	7	58.59	56.80	17	3,591	0.47%
2019/04/17	4	59.50	4	58.55	58.40	0	3,683	0.00%
2019/04/15	7	57.21	3	57.17	57.20	4	3,613	0.11%
2019/04/12	1	57.20	6	57.30	56.90	-5	3,662	-0.14%
2019/04/11	22	59.12	9	59.46	57.70	13	3,678	0.35%
2019/04/10	38	57.63	29	58.27	58.50	9	3,618	0.25%
2019/04/09	34	58.75	12	58.72	58.10	22	3,600	0.61%
2019/04/08	1	57.40	0	0.00	56.50	1	3,523	0.03%
2019/04/03	0	0.00	3	57.33	57.00	-3	3,540	-0.08%
2019/04/02	0	0.00	2	56.60	56.20	-2	3,538	-0.06%
2019/04/01	1	57.30	24	57.54	56.60	-23	3,536	-0.65%
2019/03/29	43	59.78	25	59.12	57.70	18	3,503	0.51%
2019/03/28	5	56.84	2	57.00	56.80	3	3,412	0.09%
2019/03/27	1	56.50	5	56.20	57.00	-4	3,443	-0.12%
2019/03/26	26	57.07	35	57.21	56.40	-9	3,465	-0.26%
2019/03/25	21	56.20	6	56.73	55.80	15	3,464	0.43%
2019/03/22	45	58.45	48	58.34	58.10	-3	3,431	-0.09%
2019/03/20	4	55.25	0	0.00	54.80	4	3,327	0.12%
2019/03/19	1	54.80	24	54.03	54.80	-23	3,399	-0.68%
2019/03/18	18	53.62	20	53.92	53.30	-2	3,393	-0.06%
2019/03/15	21	53.49	4	53.18	53.30	17	3,460	0.49%
2019/03/13	4	52.13	1	52.00	52.30	3	3,681	0.08%
2019/03/12	15	52.72	14	53.09	51.70	1	3,773	0.03%
2019/03/11	8	52.21	6	52.13	52.50	2	4,041	0.05%
2019/03/08	5	50.56	6	50.43	50.70	-1	4,103	-0.02%
2019/03/07	2	51.95	5	51.40	51.40	-3	4,166	-0.07%
2019/03/06	8	53.44	10	53.39	52.40	-2	4,376	-0.05%
2019/03/05	2	51.90	3	52.13	52.10	-1	4,541	-0.02%
2019/03/04	1	52.70	3	52.50	52.80	-2	4,580	-0.04%
2019/02/27	13	52.52	6	52.37	52.60	7	4,591	0.15%
2019/02/26	5	56.32	5	55.68	55.30	0	4,562	0.00%
2019/02/25	3	55.77	7	56.00	55.50	-4	4,655	-0.09%
2019/02/22	13	56.68	8	57.11	55.60	5	4,717	0.11%
2019/02/21	14	55.70	330	55.16	56.40	-316	4,747	-6.66%	大賣/鉅額交易
2019/02/20	7	57.59	7	57.44	56.50	0	4,785	0.00%
2019/02/19	17	56.88	39	56.51	56.80	-22	4,923	-0.45%
2019/02/18	11	57.57	25	57.78	57.20	-14	4,912	-0.29%
2019/02/15	6	56.80	36	56.61	55.80	-30	4,835	-0.62%
2019/02/14	22	59.34	20	58.73	58.10	2	4,841	0.04%
2019/02/13	66	57.61	68	58.22	59.80	-2	4,812	-0.04%
2019/02/12	29	54.23	8	54.16	54.40	21	4,667	0.45%
2019/02/11	5	51.96	5	51.80	52.00	0	4,735	0.00%
2019/01/30	43	52.00	2	52.05	51.50	41	4,866	0.84%
2019/01/29	107	51.75	1	51.90	51.70	106	4,972	2.13%	大買/鉅額交易
2019/01/28	12	52.26	2	52.75	52.50	10	5,122	0.20%
2019/01/25	2	52.10	2	52.45	52.00	0	5,402	0.00%
2019/01/24	2	51.95	1	51.40	51.10	1	5,534	0.02%
2019/01/23	4	51.70	4	50.93	51.60	0	5,643	0.00%
2019/01/22	210	51.76	5	51.80	51.00	205	5,724	3.58%	大買/鉅額交易
2019/01/21	2	51.80	4	52.35	51.60	-2	5,781	-0.03%
2019/01/18	2	51.40	0	0.00	51.60	2	5,860	0.03%
2019/01/17	8	51.35	8	51.51	50.90	0	5,940	0.00%
2019/01/16	1	50.70	1	51.10	51.50	0	5,994	0.00%
2019/01/15	41	51.08	13	50.98	50.90	28	6,061	0.46%
2019/01/14	2	50.15	3	49.92	49.80	-1	6,085	-0.02%
2019/01/11	3	52.07	3	51.73	50.70	0	6,151	0.00%
2019/01/10	1	51.20	9	51.53	50.80	-8	6,178	-0.13%
2019/01/09	25	53.01	19	53.09	51.80	6	6,290	0.10%
2019/01/07	0	0.00	1	50.40	49.20	-1	6,421	-0.02%
2019/01/04	90	47.81	95	46.46	48.25	-5	6,580	-0.08%
2019/01/03	4	49.10	3	49.62	47.70	1	6,578	0.02%
2019/01/02	6	50.55	2	50.10	49.75	4	6,689	0.06%
2018/12/28	3	51.27	3	51.40	50.90	0	6,866	0.00%
2018/12/27	3	51.27	4	51.30	50.70	-1	7,028	-0.01%
2018/12/26	2	52.10	6	51.82	49.45	-4	7,125	-0.06%
2018/12/25	10	51.08	6	51.15	51.40	4	7,189	0.06%
2018/12/24	2	52.15	2	52.50	52.80	0	7,257	0.00%
2018/12/22	4	52.53	5	52.62	52.30	-1	7,298	-0.01%
2018/12/21	7	51.04	17	52.66	53.30	-10	7,426	-0.13%
2018/12/20	7	52.79	17	53.24	51.30	-10	7,469	-0.13%
2018/12/19	10	53.26	20	53.09	53.60	-10	7,560	-0.13%
2018/12/18	12	52.77	2	53.55	52.60	10	7,636	0.13%
2018/12/17	13	55.00	11	54.87	54.30	2	7,786	0.03%
2018/12/14	12	53.87	13	54.08	54.80	-1	7,959	-0.01%
2018/12/13	10	55.75	9	55.87	55.80	1	8,155	0.01%
2018/12/12	15	57.35	19	57.22	57.90	-4	8,185	-0.05%
2018/12/11	14	53.96	22	54.11	54.30	-8	8,208	-0.10%
2018/12/10	24	54.94	19	54.91	53.60	5	8,326	0.06%
2018/12/07	9	57.77	18	57.24	57.90	-9	8,443	-0.11%
2018/12/06	22	59.70	19	60.14	56.70	3	8,542	0.04%
2018/12/05	7	61.34	10	61.38	62.80	-3	8,456	-0.04%
2018/12/04	44	63.88	46	65.08	62.90	-2	8,489	-0.02%
2018/12/03	9	60.17	10	60.40	61.40	-1	8,389	-0.01%
2018/11/30	17	56.19	19	55.71	55.90	-2	8,382	-0.02%
2018/11/29	19	56.81	25	56.91	55.20	-6	8,375	-0.07%
2018/11/28	24	56.69	22	57.02	57.00	2	8,290	0.02%
2018/11/27	12	52.43	11	52.48	53.50	1	8,241	0.01%
2018/11/26	10	51.81	9	51.74	51.80	1	8,322	0.01%
2018/11/23	19	51.10	127	51.24	50.80	-108	8,561	-1.26%	大賣/鉅額交易
2018/11/22	68	53.29	63	53.83	51.00	5	8,652	0.06%
2018/11/21	31	53.01	18	52.38	53.20	13	8,697	0.15%
2018/11/20	22	52.23	22	52.41	51.80	0	8,820	0.00%
2018/11/19	12	52.33	14	52.16	52.50	-2	8,847	-0.02%
2018/11/16	129	51.57	45	51.60	50.80	84	8,893	0.94%	大買/
2018/11/15	11	49.81	9	49.68	49.85	2	8,787	0.02%
2018/11/14	6	49.80	7	49.68	49.00	-1	8,836	-0.01%
2018/11/13	1	48.20	1	46.60	49.30	0	8,920	0.00%
2018/11/12	1	48.20	1	49.50	48.20	0	9,125	0.00%
2018/11/09	8	49.94	9	50.04	50.90	-1	9,314	-0.01%
2018/11/08	26	51.67	25	50.89	49.50	1	9,545	0.01%
2018/11/07	15	48.85	17	49.07	50.60	-2	9,471	-0.02%
2018/11/06	22	49.85	22	50.43	47.10	0	9,415	0.00%
2018/11/05	18	51.96	82	50.86	51.00	-64	9,376	-0.68%
2018/11/02	23	52.41	17	53.29	52.80	6	9,289	0.06%
2018/11/01	6	47.95	6	48.55	49.50	0	9,016	0.00%
2018/10/31	34	45.03	34	44.54	45.00	0	8,874	0.00%
2018/10/30	82	42.75	12	42.69	41.85	70	8,782	0.80%
2018/10/29	14	42.99	14	43.04	44.10	0	8,758	0.00%
2018/10/26	78	43.72	18	43.02	43.20	60	8,751	0.69%
2018/10/25	26	43.69	31	43.89	42.60	-5	8,670	-0.06%
2018/10/24	35	48.34	26	48.24	46.55	9	8,806	0.10%
2018/10/23	6	50.57	3	51.67	48.30	3	8,802	0.03%
2018/10/22	8	50.60	10	50.91	52.00	-2	9,000	-0.02%
2018/10/19	23	50.56	40	50.16	51.50	-17	9,314	-0.18%
2018/10/18	44	53.23	68	53.13	53.40	-24	9,326	-0.26%
2018/10/17	131	55.74	81.2	54.88	52.90	49.8	9,392	0.53%	大買/
2018/10/16	26	54.34	49	54.55	54.80	-23	9,491	-0.24%
2018/10/15	35	51.67	44	52.21	52.70	-9	9,571	-0.09%
2018/10/12	73	50.88	45	50.47	50.60	28	9,774	0.29%
2018/10/11	10	49.04	9	49.47	48.90	1	9,842	0.01%
2018/10/09	72	55.04	77	55.03	54.30	-5	9,977	-0.05%
2018/10/08	137	54.68	142	55.10	54.60	-5	9,968	-0.05%	大買/大賣/
2018/10/05	128	58.16	128	55.90	55.80	0	10,048	0.00%	大買/大賣/
2018/10/04	88	61.37	151	61.93	60.70	-63	10,168	-0.62%	大賣/
2018/10/03	30	64.55	25	65.30	62.30	5	10,254	0.05%
2018/10/02	19	67.65	17	67.18	66.30	2	10,520	0.02%
2018/10/01	7	66.94	30	66.82	66.90	-23	10,774	-0.21%
2018/09/28	15	66.76	14	66.94	66.80	1	11,083	0.01%
2018/09/27	12	68.18	11	68.85	67.20	1	11,480	0.01%
2018/09/26	34	71.34	13	71.06	69.90	21	11,749	0.18%
2018/09/25	43	71.73	47	71.90	71.80	-4	11,966	-0.03%
2018/09/21	64	70.07	69	70.59	71.10	-5	12,254	-0.04%
2018/09/20	139	68.50	146	68.83	68.80	-7	12,359	-0.06%	大買/大賣/
2018/09/19	220	70.13	222	68.72	67.70	-2	12,339	-0.02%	大買/大賣/
2018/09/18	11	69.04	12	69.30	67.70	-1	12,441	-0.01%
2018/09/17	24	72.41	17	72.93	72.10	7	12,566	0.06%
2018/09/14	23	70.09	67	69.41	71.40	-44	12,681	-0.35%
2018/09/13	54	68.61	25	68.15	66.80	29	12,811	0.23%
2018/09/12	182	67.50	184	70.09	70.50	-2	12,921	-0.02%	大買/大賣/
2018/09/11	25	69.32	26	69.73	68.50	-1	13,251	-0.01%
2018/09/10	32	67.67	35	67.90	68.30	-3	13,513	-0.02%
2018/09/07	20	68.55	24	68.25	67.40	-4	13,846	-0.03%
2018/09/06	19	73.53	21	73.07	73.00	-2	14,026	-0.01%
2018/09/05	31	73.85	29	74.14	72.80	2	14,318	0.01%
2018/09/04	31	73.44	40	73.81	74.50	-9	14,822	-0.06%
2018/09/03	38	73.81	31	73.84	73.20	7	15,044	0.05%
2018/08/31	29	79.60	27	79.32	78.70	2	15,186	0.01%
2018/08/30	44	81.16	39	81.15	80.00	5	15,630	0.03%
2018/08/29	22	79.21	17	78.79	78.90	5	15,641	0.03%
2018/08/28	32	78.36	33	78.07	78.40	-1	15,690	-0.01%
2018/08/27	31.2	77.34	28	78.00	79.40	3.2	15,751	0.02%
2018/08/24	7	73.86	5	73.70	72.90	2	15,788	0.01%
2018/08/23	27	73.09	12	72.70	72.50	15	16,046	0.09%
2018/08/22	74	76.06	88	76.76	76.30	-14	16,194	-0.09%
2018/08/21	64	76.18	124	76.51	76.00	-60	16,247	-0.37%	大賣/
2018/08/20	84	74.27	79	75.91	77.00	5	16,290	0.03%
2018/08/17	105	78.08	74	80.79	75.40	31	16,316	0.19%	大買/
2018/08/16	64	79.63	48	79.48	79.80	16	16,205	0.10%
2018/08/15	29	77.15	47	77.30	76.40	-18	16,074	-0.11%
2018/08/14	9	75.39	11	69.70	75.50	-2	15,987	-0.01%
2018/08/13	4	72.38	40	73.18	69.30	-36	16,020	-0.22%
2018/08/10	2	77.10	8	78.45	77.00	-6	16,050	-0.04%
2018/08/09	1	85.60	0	0.00	83.00	1	16,081	0.01%
2018/08/08	1	87.50	0	0.00	86.00	1	16,101	0.01%
2018/08/07	1	90.00	0	0.00	93.40	1	16,964	0.01%
2018/08/03	2	85.90	1	88.00	89.70	1	18,012	0.01%
2018/08/02	3	88.97	5	87.76	88.00	-2	18,431	-0.01%
2018/08/01	3	96.57	3	96.47	96.80	0	18,863	0.00%
2018/07/31	40	98.60	51	99.18	99.10	-11	19,372	-0.06%
2018/07/30	19	102.69	19	102.06	94.10	0	19,404	0.00%
2018/07/27	71	105.50	79.4	103.58	104.50	-8.4	19,475	-0.04%
2018/07/26	107	97.04	90.1	98.13	100.50	16.9	19,293	0.09%	大買/
2018/07/25	6	90.92	5	90.90	91.50	1	19,081	0.01%
2018/07/24	19.5	90.17	41	89.91	91.70	-21.5	19,179	-0.11%
2018/07/23	268	87.61	263	89.68	89.40	5	19,232	0.03%	大買/大賣/
2018/07/20	78	90.41	59	92.40	87.10	19	19,168	0.10%
2018/07/19	233	96.65	281	97.15	96.70	-48	19,136	-0.25%	大買/大賣/
2018/07/18	96	98.17	56	98.79	93.60	40	19,145	0.21%
2018/07/17	41	104.87	33	104.77	104.00	8	19,337	0.04%
2018/07/16	41	109.37	36	109.06	109.00	5	19,683	0.03%
2018/07/13	103	112.46	90	110.73	109.00	13	19,885	0.07%	大買/
2018/07/12	73	108.21	79	109.14	113.50	-6	19,862	-0.03%
2018/07/11	113	106.58	125	106.50	107.00	-12	19,795	-0.06%	大買/大賣/
2018/07/10	109	108.45	100	107.92	111.50	9	19,978	0.05%	大買/
2018/07/09	132	107.86	153	108.37	105.00	-21	19,874	-0.11%	大買/大賣/
2018/07/06	189	108.92	160	109.40	109.50	29	19,736	0.15%	大買/大賣/
2018/07/05	82	109.13	107	110.19	114.00	-25	19,530	-0.13%	大賣/
2018/07/04	70	106.46	44	106.66	104.50	26	19,238	0.14%
2018/07/03	109	121.36	103	122.49	113.50	6	19,048	0.03%	大買/大賣/
2018/07/02	111	120.62	108	120.06	124.00	3	18,863	0.02%	大買/大賣/
2018/06/29	99	124.69	83	125.24	119.50	16	18,504	0.09%
2018/06/28	37	127.61	29	128.24	126.50	8	18,229	0.04%
2018/06/27	130	134.05	111	134.77	127.00	19	18,059	0.11%	大買/大賣/
2018/06/26	66	126.80	64	126.59	131.50	2	17,690	0.01%
2018/06/25	60	130.09	75	130.13	127.00	-15	17,433	-0.09%
2018/06/22	62	127.61	66	127.80	127.00	-4	17,195	-0.02%
2018/06/21	74	134.47	68	133.54	128.50	6	16,917	0.04%
2018/06/20	89	135.85	85	134.36	133.00	4	16,606	0.02%
2018/06/19	72	146.83	69	147.65	141.00	3	16,151	0.02%
2018/06/15	96.5	144.52	109	144.42	145.00	-12.5	15,795	-0.08%	大賣/
2018/06/14	48	137.32	48	138.49	138.50	0	15,353	0.00%
2018/06/13	57	133.88	56	132.45	135.00	1	14,976	0.01%
2018/06/12	118	143.42	105	145.40	140.50	13	14,599	0.09%	大買/大賣/
2018/06/11	101.1	137.40	106	135.09	142.00	-5	14,019	-0.04%	大買/大賣/
2018/06/08	133	128.50	116	129.57	129.50	17	13,662	0.12%	大買/大賣/
2018/06/07	68	127.32	67	127.58	130.50	1	13,354	0.01%
2018/06/06	45	115.60	43	116.77	119.00	2	12,785	0.02%
2018/06/05	20	108.43	18	109.69	108.50	2	12,509	0.02%
2018/06/04	19	113.87	26	113.81	114.00	-7	12,332	-0.06%
2018/06/01	18	105.36	50	107.15	108.00	-32	12,138	-0.26%
2018/05/31	66	113.09	26	114.00	106.00	40	11,972	0.33%
2018/05/30	57	114.68	69	114.26	115.50	-12	11,704	-0.10%
2018/05/29	22	106.50	10	108.50	117.00	12	11,578	0.10%
2018/05/28	4	101.50	11	102.95	106.50	-7	11,519	-0.06%
2018/05/25	12	96.08	5	94.02	97.00	7	11,383	0.06%
2018/05/24	5	88.00	26	88.95	90.00	-21	11,220	-0.19%
2018/05/23	9	84.88	11	84.65	85.70	-2	11,094	-0.02%
2018/05/22	23	86.10	18	85.87	86.10	5	10,936	0.05%
2018/05/21	19	82.19	5	78.46	82.50	14	10,719	0.13%
2018/05/18	18	73.74	19	74.27	75.00	-1	10,616	-0.01%
2018/05/17	9	74.24	33	75.15	71.60	-24	10,536	-0.23%
2018/05/16	11	79.85	16	80.13	79.50	-5	10,438	-0.05%
2018/05/15	120	84.49	122	84.30	83.90	-2	10,353	-0.02%	大買/大賣/
2018/05/14	37	78.28	62	79.41	80.90	-25	9,472	-0.26%
2018/05/11	174	79.52	137	77.61	73.60	37	9,173	0.40%	大買/大賣/
2018/05/10	111	74.70	81	74.34	76.60	30	8,387	0.36%	大買/
2018/05/09	94	68.16	106	66.84	69.70	-12	7,919	-0.15%	大賣/
2018/05/08	172	62.53	155	63.28	63.40	17	7,421	0.23%	大買/大賣/
2018/05/07	26	60.19	40	60.62	61.70	-14	6,876	-0.20%
2018/05/04	19	55.17	20	55.32	56.10	-1	6,616	-0.02%
2018/05/03	18	54.64	15	54.37	54.70	3	6,488	0.05%
2018/05/02	28	54.77	23	54.77	54.90	5	6,406	0.08%
2018/04/30	34	53.36	32	53.20	53.70	2	6,258	0.03%
2018/04/27	17	55.73	23	54.36	56.20	-6	6,100	-0.10%
2018/04/26	104	54.62	97	54.07	51.10	7	5,970	0.12%	大買/
2018/04/25	72	55.15	80	55.46	56.60	-8	5,779	-0.14%
2018/04/24	90	56.15	82	57.04	55.10	8	5,577	0.14%
2018/04/23	75	60.06	80	60.30	61.20	-5	5,251	-0.10%
2018/04/20	139	56.32	162	55.89	57.40	-23	4,819	-0.48%	大買/大賣/
2018/04/19	53	52.68	40	52.59	53.70	13	4,289	0.30%
2018/04/18	29	47.02	38	46.49	48.85	-9	3,961	-0.23%
2018/04/17	28	49.95	26	50.41	49.25	2	3,771	0.05%
2018/04/16	64	51.10	66	51.71	54.70	-2	3,553	-0.06%
2018/04/13	103	49.89	90	49.06	50.00	13	3,176	0.41%	大買/
2018/04/12	85	46.31	65	46.91	46.60	20	2,981	0.67%
2018/04/11	42	43.73	47	43.71	45.40	-5	2,832	-0.18%
2018/04/10	69	43.24	73	43.16	41.30	-4	2,777	-0.14%
2018/04/09	20	41.17	23	41.70	42.70	-3	2,717	-0.11%
2018/04/03	13	38.19	5	37.80	38.85	8	2,627	0.30%
2018/04/02	15	36.52	16	36.54	35.90	-1	2,700	-0.04%
2018/03/31	1	35.60	1	35.35	35.25	0	2,812	0.00%
2018/03/30	0	0.00	1	34.10	34.50	-1	2,816	-0.04%
2018/03/29	0	0.00	12	33.36	33.20	-12	2,873	-0.42%
2018/03/28	9	32.83	0	0.00	32.75	9	3,090	0.29%
2018/03/27	0	0.00	19	33.18	33.10	-19	3,203	-0.59%
2018/03/26	15	33.17	7	33.14	32.35	8	3,198	0.25%
2018/03/23	14	33.95	13	33.73	33.65	1	3,175	0.03%
2018/03/22	29	36.23	24	36.71	34.70	5	3,176	0.16%
2018/03/21	10	34.74	11	34.91	35.00	-1	3,117	-0.03%
2018/03/20	23	34.58	22	34.59	34.45	1	3,094	0.03%
2018/03/19	6	33.85	0	0.00	33.75	6	3,065	0.20%
2018/03/16	1	33.85	0	0.00	33.65	1	3,059	0.03%
2018/03/15	1	33.55	0	0.00	33.55	1	3,052	0.03%
2018/03/14	7	33.64	3	33.60	33.45	4	3,048	0.13%
2018/03/13	2	33.70	4	34.05	33.70	-2	3,034	-0.07%
2018/03/12	12	34.12	18	34.40	33.55	-6	3,028	-0.20%
2018/03/09	2	33.65	2	33.75	33.70	0	3,016	0.00%
2018/03/08	18	33.42	0	0.00	33.50	18	3,003	0.60%
2018/03/07	19	34.74	17	33.93	33.60	2	2,981	0.07%
2018/03/06	35	36.30	40	35.44	35.15	-5	2,939	-0.17%
2018/03/05	51	35.94	57	36.46	36.20	-6	2,865	-0.21%
2018/03/02	56	34.88	44	35.31	35.30	12	2,780	0.43%
2018/03/01	3	32.50	20	33.06	34.40	-17	2,630	-0.65%
2018/02/26	18	32.04	2	31.85	32.00	16	2,608	0.61%
2018/02/23	17	32.51	13	32.52	32.50	4	2,674	0.15%
2018/02/22	1	30.30	13	31.05	30.90	-12	2,638	-0.45%
2018/02/21	0	0.00	1	30.70	30.70	-1	2,626	-0.04%
2018/02/12	3	30.38	3	31.03	29.75	0	2,617	0.00%
2018/02/09	11	30.50	0	0.00	30.65	11	2,595	0.42%
2018/02/08	2	28.85	4	29.33	29.00	-2	2,551	-0.08%
2018/02/07	1	31.00	1	30.70	30.65	0	2,531	0.00%
2018/02/06	1	29.95	2	30.45	29.75	-1	2,519	-0.04%
2018/02/05	2	33.25	2	32.90	33.05	0	2,492	0.00%
2018/02/02	11	34.26	10	34.36	34.05	1	2,499	0.04%
2018/01/31	0	0.00	2	31.95	32.40	-2	2,448	-0.08%
2018/01/29	6	33.03	3	33.03	33.10	3	2,429	0.12%
2018/01/26	1	34.15	1	33.65	32.60	0	2,418	0.00%
2018/01/25	4	35.30	6	34.66	33.70	-2	2,380	-0.08%
2018/01/24	4	35.49	0	0.00	35.40	4	2,357	0.17%
2018/01/23	10	37.85	4	37.35	36.00	6	2,335	0.26%
2018/01/22	2	37.50	25	37.36	38.20	-23	2,289	-1.00%
2018/01/19	5	35.88	5	36.20	36.50	0	2,212	0.00%
2018/01/18	2	36.10	17	36.37	35.70	-15	2,197	-0.68%
2018/01/17	1	35.65	0	0.00	35.70	1	2,176	0.05%
2018/01/16	3	35.68	0	0.00	35.75	3	2,155	0.14%
2018/01/15	10	36.90	5	36.05	36.05	5	2,139	0.23%
2018/01/12	4	37.00	0	0.00	36.30	4	2,115	0.19%
2018/01/11	4	36.60	5	37.56	36.60	-1	2,092	-0.05%
2018/01/10	0	0.00	18	35.51	35.65	-18	2,016	-0.89%
2018/01/09	0	0.00	1	36.00	36.25	-1	1,982	-0.05%
2018/01/08	13	36.35	1	36.20	35.30	12	1,944	0.62%
2018/01/05	29	37.87	2	37.95	38.10	27	1,865	1.45%
2018/01/04	19	39.86	3	39.97	39.05	16	1,799	0.89%
2018/01/03	35	39.40	28	39.08	39.00	7	1,686	0.42%
2018/01/02	29	37.13	30	37.75	37.05	-1	1,492	-0.07%