大毅 (2478)-華南永昌-古亭券商分點個股進出

台股 » 個股 » 大毅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大毅

(2478)

可現股當沖

股價
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30

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

大毅 (2478)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/06	0	0.00	0.3	49.00	49.00	-0.3	178	-0.14%
2024/04/02	0	47.55	0	0.00	47.40	0	141	0.00%
2024/03/29	0	47.55	0	0.00	47.20	0	133	0.00%
2024/03/07	0	0.00	2	47.90	47.25	-2	151	-1.32%
2024/03/04	1	47.75	0	0.00	47.90	1	195	0.51%
2024/02/29	2	47.45	0	0.00	47.40	2	194	1.03%
2024/02/23	0	0.00	1	46.60	46.35	-1	202	-0.49%
2024/01/03	0	0.00	1	47.65	47.55	-1	191	-0.52%
2023/12/07	1	48.80	0	0.00	48.20	1	172	0.58%
2023/11/29	0	0.00	1	49.65	50.20	-1	134	-0.74%
2023/11/24	1	48.90	0	0.00	48.20	1	123	0.81%
2023/10/31	0	0.00	0	44.60	44.50	0	105	0.00%
2023/07/19	0	47.00	0	0.00	46.00	0	218	0.00%
2023/07/04	0	0.00	1	49.85	49.80	-1	275	-0.36%
2023/06/29	0	0.00	0	49.06	49.00	0	270	-0.02%
2023/06/27	0	49.49	0	0.00	48.50	0	272	0.02%
2023/06/05	1	48.80	0	0.00	48.80	1	248	0.40%
2023/05/16	0	0.00	1	47.15	47.40	-1	304	-0.33%
2023/04/28	1	47.65	0	0.00	47.70	1	295	0.34%
2023/04/12	0	0.00	1	50.90	50.50	-1	228	-0.44%
2023/04/10	0	0.00	1	48.00	48.65	-1	207	-0.48%
2023/04/07	1	46.55	0	0.00	46.60	1	193	0.52%
2023/03/31	1	46.90	0	0.00	46.55	1	191	0.52%
2023/03/29	0	46.40	0	0.00	45.70	0	186	0.00%
2023/02/07	0	46.05	0	0.00	46.10	0	119	0.00%
2022/12/20	0	0.00	1	43.70	42.65	-1	161	-0.62%
2022/12/15	1	45.50	0	0.00	45.40	1	167	0.60%
2022/11/07	0	0.00	1	44.90	43.70	-1	181	-0.55%
2022/11/04	0	0.00	3	42.95	43.70	-3	174	-1.71%
2022/11/03	1	42.35	0	0.00	42.60	1	171	0.58%
2022/09/19	1	42.95	0	0.00	42.70	1	203	0.49%
2022/08/15	2	43.50	0	0.00	43.85	2	190	1.05%
2022/06/01	0	0.00	2	56.10	55.90	-2	202	-0.99%
2022/05/30	0	0.00	1	55.00	56.00	-1	204	-0.49%
2022/04/11	0	0.00	0	58.00	56.20	0	236	0.00%
2022/04/06	0	59.03	0	0.00	58.80	0	247	0.00%
2022/03/30	0	0.00	0.8	59.30	59.70	-0.8	253	-0.30%
2022/03/24	0	0.00	1	60.80	60.30	-1	256	-0.39%
2022/03/21	1	60.00	0	0.00	59.90	1	258	0.39%
2022/03/07	0	62.00	0	0.00	60.00	0	273	0.00%
2022/01/21	0	0.00	1	61.50	61.50	-1	455	-0.22%
2022/01/10	1	64.30	0	64.00	63.90	1	473	0.21%
2022/01/05	1	67.10	1	65.30	65.30	0	475	0.00%
2022/01/04	0.1	66.50	0	0.00	66.90	0.1	467	0.01%
2021/12/30	0	0.00	1	65.20	65.40	-1	436	-0.23%
2021/12/14	1	64.20	1	64.20	64.00	0	490	0.00%
2021/12/08	1	65.60	0	0.00	65.10	1	494	0.20%
2021/12/07	0	0.00	0.2	66.40	65.40	-0.2	492	-0.03%
2021/12/06	0	0.00	0	67.10	66.30	0	488	0.00%
2021/12/03	0	0.00	0.6	67.20	66.80	-0.6	494	-0.12%
2021/12/02	2	67.20	1	68.20	66.30	1	496	0.20%
2021/12/01	1	66.70	1	67.40	67.60	0	492	0.00%
2021/11/30	0	0.00	3	67.03	66.70	-3	492	-0.61%
2021/11/29	1	66.70	0	0.00	66.10	1	489	0.20%
2021/11/26	2	67.15	2	67.70	66.60	0	487	0.00%
2021/11/24	1	67.80	0	0.00	68.60	1	467	0.21%
2021/11/23	1	66.50	5	67.72	68.40	-4	425	-0.94%
2021/11/22	1	67.20	1	67.30	67.10	0	408	0.00%
2021/11/18	1	67.00	1	67.90	66.80	0	409	0.00%
2021/11/17	6	67.12	0	0.00	67.10	6	406	1.48%
2021/10/29	0	0.00	1	63.80	63.50	-1	453	-0.22%
2021/10/27	1	63.30	0	0.00	63.30	1	457	0.22%
2021/10/15	0	0.00	1	60.90	61.00	-1	628	-0.16%
2021/10/13	1	58.30	0	0.00	58.30	1	660	0.15%
2021/10/07	0	0.00	2	60.75	60.80	-2	867	-0.23%
2021/10/06	1	59.20	0	0.00	58.90	1	904	0.11%
2021/09/17	0	0.00	1	65.10	65.30	-1	1,379	-0.07%
2021/09/09	0	0.00	1	63.50	63.40	-1	1,442	-0.07%
2021/09/07	0	0.00	4	63.70	64.10	-4	1,523	-0.26%
2021/08/25	0	0.00	1	64.70	64.60	-1	1,598	-0.06%
2021/08/17	0	0.00	3	62.70	62.70	-3	1,697	-0.18%
2021/08/16	5	65.20	2	63.30	63.30	3	1,706	0.18%
2021/08/12	0	0.00	1	67.00	67.00	-1	1,716	-0.06%
2021/08/11	1	66.00	2	66.70	65.30	-1	1,726	-0.06%
2021/08/10	2	66.70	1	66.20	66.20	1	1,747	0.06%
2021/08/06	11	68.48	1	68.50	68.50	10	1,797	0.56%
2021/08/04	1	69.10	1	69.40	69.40	0	1,861	0.00%
2021/08/03	11	69.11	1	69.00	69.00	10	1,876	0.53%
2021/07/28	1	71.70	0	0.00	71.20	1	1,935	0.05%
2021/07/27	7	75.70	13	75.36	73.60	-6	1,927	-0.31%
2021/07/26	13	75.42	7	75.00	74.90	6	1,909	0.31%
2021/07/22	2	74.85	2	74.20	73.70	0	1,903	0.00%
2021/07/20	2	72.80	1	72.80	72.20	1	1,862	0.05%
2021/07/19	0	74.00	0	0.00	73.40	0	1,858	0.00%
2021/07/16	2	74.40	3	75.00	74.30	-1	1,865	-0.05%
2021/07/15	1	77.80	0	0.00	75.40	1	1,857	0.05%
2021/07/14	0	0.00	1	73.80	74.10	-1	1,715	-0.06%
2021/07/06	0	0.00	4	72.43	72.10	-4	1,603	-0.25%
2021/07/05	3	70.47	4	71.00	71.00	-1	1,586	-0.06%
2021/07/02	2	70.40	0	0.00	70.40	2	1,610	0.12%
2021/07/01	3	71.90	0	0.00	70.80	3	1,604	0.19%
2021/06/30	3	72.90	2	72.60	74.90	1	1,543	0.07%
2021/06/29	3	72.33	1	72.20	70.50	2	1,454	0.14%
2021/06/28	0	0.00	10	69.00	69.10	-10	1,357	-0.74%
2021/06/24	10	68.30	0	0.00	68.50	10	1,354	0.74%
2021/06/22	0	0.00	1	67.90	67.50	-1	1,359	-0.07%
2021/06/21	0	68.10	4	68.00	68.00	-4	1,354	-0.29%
2021/06/18	1	70.39	0	0.00	69.50	1	1,350	0.07%
2021/06/17	0	0.00	10	71.60	71.10	-10	1,331	-0.75%
2021/06/16	0	0.00	7	70.17	70.30	-7	1,277	-0.55%
2021/06/09	1	68.00	0	0.00	68.40	1	1,289	0.08%
2021/06/08	7	67.91	1	67.70	68.00	6	1,305	0.46%
2021/06/07	0	67.60	0	0.00	67.20	0	1,351	0.00%
2021/06/02	5	70.08	8	69.60	69.00	-3	1,405	-0.21%
2021/06/01	18	70.33	5	70.30	70.30	13	1,403	0.93%
2021/05/31	5	71.80	5	70.40	70.40	0	1,409	0.00%
2021/05/27	0	67.50	0	0.00	67.80	0	1,396	0.00%
2021/05/26	0	67.50	0	0.00	67.70	0	1,413	0.00%
2021/05/24	0	0.00	1	63.60	65.00	-1	1,427	-0.07%
2021/05/21	3	65.03	3	64.77	64.20	0	1,521	0.00%
2021/05/20	1	64.20	0	0.00	63.50	1	1,612	0.06%
2021/05/17	1	61.90	0	0.00	59.20	1	1,708	0.06%
2021/05/12	1	63.00	1	65.50	63.80	0	1,655	0.00%
2021/05/11	0	0.00	1	69.10	69.30	-1	1,621	-0.06%
2021/05/10	1	74.10	0	0.00	72.60	1	1,621	0.06%
2021/05/07	3	72.33	3	73.10	74.60	0	1,630	0.00%
2021/05/04	2	71.80	25	72.81	70.60	-23	1,644	-1.40%
2021/05/03	0	0.00	5	74.16	74.00	-5	1,712	-0.29%
2021/04/28	28	78.25	0	0.00	78.30	28	1,766	1.59%
2021/04/27	0	0.00	10	76.96	77.00	-10	1,831	-0.55%
2021/04/26	10	76.30	0	0.00	76.20	10	1,876	0.53%
2021/04/21	1	77.80	0	0.00	77.70	1	2,205	0.05%
2021/04/19	1	78.00	0	0.00	78.00	1	2,368	0.04%
2021/04/16	0	77.50	0	0.00	77.60	0	2,463	0.00%
2021/04/15	0.1	77.20	0	0.00	77.80	0.1	2,620	0.00%
2021/04/14	1	77.80	2	77.45	77.20	-1	2,704	-0.04%
2021/04/12	0	0.00	5	80.40	80.50	-5	3,222	-0.16%
2021/04/09	1	82.09	1	81.50	81.50	0	3,307	0.00%
2021/04/08	5	82.00	10	82.20	81.80	-5	3,406	-0.15%
2021/04/01	3	80.69	0	0.00	80.30	3	4,256	0.07%
2021/03/31	0.1	79.88	0	0.00	80.10	0.1	4,395	0.00%
2021/03/29	0	80.10	0	0.00	80.30	0	4,731	0.00%
2021/03/26	0	80.10	0	0.00	80.30	0	4,763	0.00%
2021/03/25	6	79.70	0	0.00	79.80	6	4,788	0.13%
2021/03/22	1	80.10	0	0.00	81.00	1	4,879	0.02%
2021/03/19	0	80.40	1	80.40	80.20	-1	4,929	-0.02%
2021/03/18	5	81.18	150	81.49	80.80	-145	4,986	-2.91%	大賣/鉅額交易
2021/03/16	1	83.50	1	83.00	83.00	0	5,157	0.00%
2021/03/15	0	82.10	0	0.00	82.70	0	5,350	0.00%
2021/03/12	0	81.80	0	0.00	82.00	0	5,361	0.00%
2021/03/10	1	81.20	1	81.00	79.80	0	5,365	0.00%
2021/03/02	0	84.30	0	0.00	84.50	0	5,622	0.00%
2021/02/26	0.1	85.00	0	0.00	85.00	0.1	5,899	0.00%
2021/02/25	2	87.05	8	87.34	86.10	-6	6,100	-0.10%
2021/02/24	0.1	87.05	3	86.07	85.90	-2.9	6,128	-0.05%
2021/02/23	8	87.73	8	88.05	87.80	0	6,256	0.00%
2021/02/22	6	88.67	1	86.40	86.40	5	6,191	0.08%
2021/02/19	2	85.75	0	0.00	85.60	2	6,114	0.03%
2021/02/04	2	79.00	2	78.95	78.80	0	6,118	0.00%
2021/01/29	0	78.20	0	0.00	78.20	0	6,289	0.00%
2021/01/22	0	81.50	1	81.00	81.60	-1	6,488	-0.02%
2021/01/21	1	80.20	3	81.27	81.50	-2	6,478	-0.03%
2021/01/19	2	86.83	2	86.55	86.10	0	6,371	0.00%
2021/01/15	3.1	90.13	3	89.13	87.10	0.1	6,311	0.00%
2021/01/14	8.2	88.93	6	88.95	90.00	2.2	6,167	0.04%
2021/01/13	155	86.79	6	86.40	87.00	149	6,012	2.48%	大買/鉅額交易
2021/01/12	4	86.05	0	0.00	85.00	4	5,923	0.07%
2021/01/11	2	87.85	1	87.40	87.00	1	5,910	0.02%
2021/01/08	3	88.10	6	88.52	88.20	-3	5,906	-0.05%
2021/01/07	4	86.83	3	86.30	86.20	1	5,750	0.02%
2021/01/06	0	0.00	1	85.20	85.20	-1	5,673	-0.02%
2021/01/05	5	88.96	9	88.64	89.40	-4	5,501	-0.07%
2021/01/04	4	84.75	5	84.80	84.00	-1	5,132	-0.02%
2020/12/31	6	88.10	2	87.75	86.00	4	5,046	0.08%
2020/12/30	13	89.63	11	90.31	88.10	2	4,932	0.04%
2020/12/29	52	87.34	53.3	88.90	90.20	-1.3	4,520	-0.03%
2020/12/28	1	81.40	1	80.70	82.00	0	4,111	0.00%
2020/12/25	1	81.70	2	82.35	81.00	-1	4,073	-0.02%
2020/12/24	4	80.68	23	80.82	80.90	-19	4,008	-0.47%
2020/12/23	4	75.35	2	75.90	76.20	2	3,681	0.05%
2020/12/22	3	75.37	3	75.27	75.00	0	3,685	0.00%
2020/12/18	0	0.00	1	76.90	76.20	-1	3,650	-0.03%
2020/12/15	5	77.30	0	0.00	76.00	5	3,575	0.14%
2020/12/14	1	78.20	6	78.47	78.00	-5	3,537	-0.14%
2020/12/11	2	76.60	0	0.00	76.40	2	3,480	0.06%
2020/12/10	18	77.94	13	79.48	77.70	5	3,431	0.15%
2020/12/09	2	78.40	9	78.93	79.30	-7	3,345	-0.21%
2020/12/07	3	76.37	3	75.87	75.50	0	3,138	0.00%
2020/12/03	1	77.50	2	76.90	76.30	-1	3,111	-0.03%
2020/12/02	1	77.30	12	76.20	76.10	-11	3,062	-0.36%
2020/12/01	13	77.45	15	78.27	77.60	-2	3,039	-0.07%
2020/11/30	6	77.33	7	77.16	76.50	-1	2,949	-0.03%
2020/11/27	2	77.50	1	77.20	77.20	1	2,897	0.03%
2020/11/26	1	76.80	1	77.10	77.10	0	2,860	0.00%
2020/11/25	10	78.23	4	77.35	77.50	6	2,816	0.21%
2020/11/24	7	76.37	14	74.99	76.50	-7	2,548	-0.27%
2020/11/23	2	73.10	1	73.30	73.50	1	2,380	0.04%
2020/11/20	14	74.48	12	73.14	72.80	2	2,343	0.09%
2020/11/19	11	71.32	6	71.40	71.20	5	2,203	0.23%
2020/11/17	4	69.30	0	0.00	69.30	4	2,200	0.18%
2020/11/16	7	69.96	3	69.90	69.90	4	2,271	0.18%
2020/11/13	7	70.34	7	70.01	70.00	0	2,300	0.00%
2020/11/11	3	72.30	16	72.50	72.50	-13	2,244	-0.58%
2020/11/10	1	71.40	4	72.45	71.00	-3	2,192	-0.14%
2020/11/09	10	71.00	10	70.60	70.60	0	2,161	0.00%
2020/11/06	13	70.48	3	70.93	70.50	10	2,155	0.46%
2020/11/05	0	0.00	6	70.75	71.00	-6	2,161	-0.28%
2020/11/04	8	71.80	1	71.30	71.00	7	2,163	0.32%
2020/11/03	7	72.16	22	70.99	71.60	-15	2,127	-0.71%
2020/11/02	2	67.80	2	67.55	67.70	0	1,955	0.00%
2020/10/30	5	68.00	5	69.00	67.50	0	2,045	0.00%
2020/10/28	6	68.68	2	68.15	68.20	4	2,072	0.19%
2020/10/26	4	70.30	8	70.44	70.10	-4	2,131	-0.19%
2020/10/22	5	69.30	0	0.00	68.60	5	2,302	0.22%
2020/10/21	2	70.60	2	70.90	69.90	0	2,356	0.00%
2020/10/20	2	70.65	2	70.95	70.40	0	2,412	0.00%
2020/10/19	4	69.93	17	70.22	70.10	-13	2,451	-0.53%
2020/10/16	5	69.00	6	70.62	68.50	-1	2,551	-0.04%
2020/10/15	0	0.00	1	68.70	68.40	-1	2,511	-0.04%
2020/10/14	0	0.00	1	68.80	68.70	-1	2,562	-0.04%
2020/10/13	3	68.97	6	68.63	68.40	-3	2,615	-0.11%
2020/10/12	10	68.20	10	67.50	67.50	0	2,640	0.00%
2020/10/08	4	68.70	1	68.60	68.60	3	2,687	0.11%
2020/10/07	6	68.53	1	68.20	68.20	5	2,751	0.18%
2020/10/06	4	68.33	11	68.40	68.20	-7	2,833	-0.25%
2020/10/05	8	66.86	9	67.68	67.90	-1	3,057	-0.03%
2020/09/30	1	67.10	1	67.00	67.00	0	3,089	0.00%
2020/09/29	27	67.63	17	67.14	66.30	10	3,128	0.32%
2020/09/28	2	64.20	3	64.20	64.50	-1	3,175	-0.03%
2020/09/23	5	68.00	5	67.40	67.40	0	3,346	0.00%
2020/09/22	0	0.00	2	68.80	68.20	-2	3,390	-0.06%
2020/09/21	1	70.70	0	0.00	69.30	1	3,507	0.03%
2020/09/18	10	70.50	11	70.55	70.50	-1	3,540	-0.03%
2020/09/17	1	70.80	1	70.80	70.60	0	3,591	0.00%
2020/09/16	5	70.50	5	70.10	70.10	0	3,660	0.00%
2020/09/15	8	71.19	5	70.50	70.50	3	3,696	0.08%
2020/09/11	6	68.20	6	68.42	68.40	0	3,782	0.00%
2020/09/10	6	67.90	6	67.90	67.90	0	3,822	0.00%
2020/09/07	0	0.00	1	67.90	67.90	-1	4,009	-0.02%
2020/09/04	1	68.80	0	0.00	68.90	1	4,108	0.02%
2020/09/03	2	70.10	0	0.00	69.70	2	4,187	0.05%
2020/08/31	0	0.00	10	69.40	69.40	-10	4,585	-0.22%
2020/08/28	1	70.00	0	0.00	70.10	1	4,942	0.02%
2020/08/27	11	69.97	0	0.00	70.20	11	5,114	0.22%
2020/08/25	0	0.00	1	67.70	67.80	-1	6,046	-0.02%
2020/08/24	0	0.00	1	66.30	66.90	-1	6,090	-0.02%
2020/08/21	3	67.50	2	67.25	67.30	1	6,135	0.02%
2020/08/20	0	0.00	1	72.00	66.00	-1	6,227	-0.02%
2020/08/19	1	73.00	0	0.00	72.00	1	6,223	0.02%
2020/08/13	1	75.20	1	74.40	74.40	0	6,579	0.00%
2020/08/10	1	75.50	0	0.00	74.00	1	7,125	0.01%
2020/08/07	0	0.00	1	77.40	75.80	-1	7,711	-0.01%
2020/08/06	2	76.00	2	76.55	75.90	0	7,778	0.00%
2020/08/05	4	76.35	3	77.20	76.70	1	7,871	0.01%
2020/08/04	1	74.10	1	73.60	73.60	0	7,894	0.00%
2020/07/31	1	73.50	1	73.30	73.00	0	8,047	0.00%
2020/07/28	1	75.80	0	0.00	72.60	1	8,570	0.01%
2020/07/24	1	79.30	4	80.55	77.50	-3	9,298	-0.03%
2020/07/23	2	81.10	2	79.10	79.10	0	9,437	0.00%
2020/07/14	9	79.24	9	80.04	77.90	0	10,695	0.00%
2020/07/13	0	0.00	3	78.33	78.30	-3	10,999	-0.03%
2020/07/10	4	81.65	2	81.15	78.90	2	11,486	0.02%
2020/07/08	11	80.00	0	0.00	79.30	11	11,739	0.09%
2020/07/07	2	80.20	1	79.10	79.10	1	12,027	0.01%
2020/07/06	2	76.80	4	79.00	79.70	-2	12,168	-0.02%
2020/07/03	0	0.00	6	77.20	76.50	-6	12,268	-0.05%
2020/07/01	6	76.30	6	77.10	76.30	0	12,348	0.00%
2020/06/30	11	75.79	5	76.00	76.20	6	12,353	0.05%
2020/06/29	0	0.00	1	78.00	77.90	-1	12,294	-0.01%
2020/06/24	1	80.20	1	80.90	79.00	0	12,309	0.00%
2020/06/23	1	79.00	0	0.00	79.90	1	12,360	0.01%
2020/06/22	7	78.83	8	79.15	78.60	-1	12,349	-0.01%
2020/06/19	3	80.97	1	79.00	79.00	2	12,419	0.02%
2020/06/18	7	79.30	1	79.40	79.50	6	12,402	0.05%
2020/06/16	5	79.60	5	79.20	79.50	0	12,560	0.00%
2020/06/15	11	79.13	7	79.66	77.80	4	12,619	0.03%
2020/06/12	5	77.98	8	78.93	79.30	-3	12,718	-0.02%
2020/06/11	0	0.00	1	80.70	78.20	-1	12,825	-0.01%
2020/06/09	2	82.00	1	83.00	81.30	1	13,022	0.01%
2020/06/08	1	82.40	4	82.35	81.10	-3	13,070	-0.02%
2020/06/05	33	84.06	21	83.55	83.20	12	13,096	0.09%
2020/06/04	9.1	85.00	10	84.74	84.30	-0.9	13,147	-0.01%
2020/06/03	7	82.40	5	82.82	82.20	2	12,919	0.02%
2020/06/02	8	82.73	2	84.45	81.00	6	12,796	0.05%
2020/06/01	3	80.40	4	83.53	85.80	-1	12,510	-0.01%
2020/05/29	1	78.20	1	78.10	78.10	0	12,048	0.00%
2020/05/28	0	0.00	5	77.90	77.40	-5	12,165	-0.04%
2020/05/27	0	0.00	2	76.90	77.40	-2	12,369	-0.02%
2020/05/26	0	0.00	1	77.70	76.00	-1	12,467	-0.01%
2020/05/25	1	75.30	2	75.05	77.20	-1	12,610	-0.01%
2020/05/22	6	76.35	3	76.93	75.90	3	12,895	0.02%
2020/05/21	3	78.33	0	0.00	78.30	3	12,940	0.02%
2020/05/20	1	79.80	3	78.83	78.10	-2	13,072	-0.02%
2020/05/19	2	78.60	2	78.65	77.90	0	13,057	0.00%
2020/05/18	2	80.60	3	79.57	77.60	-1	13,131	-0.01%
2020/05/15	9	81.30	8	81.13	81.40	1	13,298	0.01%
2020/05/14	18	80.06	22	80.77	79.30	-4	13,215	-0.03%
2020/05/13	1	76.20	1	77.30	76.70	0	13,008	0.00%
2020/05/12	4	77.85	2	77.90	77.30	2	13,038	0.02%
2020/05/11	1	78.90	0	0.00	76.50	1	13,107	0.01%
2020/05/08	6	78.78	1	78.90	78.90	5	13,401	0.04%
2020/05/07	1	79.00	0	0.00	80.00	1	13,601	0.01%
2020/05/06	1	80.60	1	80.20	79.50	0	13,764	0.00%
2020/05/05	8	81.91	6	81.92	80.10	2	14,011	0.01%
2020/05/04	1	79.10	0	0.00	79.10	1	14,227	0.01%
2020/04/30	9	81.90	10	83.89	80.50	-1	14,456	-0.01%
2020/04/29	4	77.88	5	77.96	79.00	-1	13,885	-0.01%
2020/04/28	3	76.80	0	0.00	77.70	3	13,932	0.02%
2020/04/27	3	78.93	4	78.90	78.20	-1	13,895	-0.01%
2020/04/24	3	77.53	12	77.98	77.40	-9	13,810	-0.07%
2020/04/23	9	77.86	1	77.30	77.30	8	13,978	0.06%
2020/04/22	7	77.93	12	77.98	78.90	-5	14,162	-0.04%
2020/04/21	7	78.07	4	78.08	76.00	3	14,053	0.02%
2020/04/20	2	77.95	8	77.55	78.40	-6	14,224	-0.04%
2020/04/17	5	78.14	2	77.05	77.30	3	14,094	0.02%
2020/04/16	10	76.46	12	77.43	78.50	-2	13,972	-0.01%
2020/04/15	17	75.76	18	77.02	75.70	-1	13,892	-0.01%
2020/04/14	5	71.38	6	71.72	73.50	-1	13,670	-0.01%
2020/04/13	3	70.13	1	69.20	69.00	2	13,684	0.01%
2020/04/10	7	70.71	7	71.71	71.10	0	14,070	0.00%
2020/04/09	8	67.83	3	67.13	66.30	5	14,084	0.04%
2020/04/08	1	60.10	3	63.27	65.60	-2	13,887	-0.01%
2020/04/07	2	57.35	2	58.10	59.70	0	13,792	0.00%
2020/04/06	1	53.80	1	53.30	54.30	0	13,970	0.00%
2020/04/01	2	51.95	1	52.30	52.50	1	13,987	0.01%
2020/03/30	1	51.40	1	52.60	52.60	0	14,123	0.00%
2020/03/27	2	53.35	7	55.44	52.60	-5	14,310	-0.03%
2020/03/26	14	53.41	13	53.73	54.20	1	14,259	0.01%
2020/03/25	6	53.80	2	53.70	53.60	4	14,437	0.03%
2020/03/24	2	50.08	4	50.03	50.90	-2	14,340	-0.01%
2020/03/23	15	47.31	14	47.48	47.00	1	14,269	0.01%
2020/03/20	4	49.55	4	49.54	50.20	0	14,213	0.00%
2020/03/19	1	50.70	1	50.20	46.35	0	14,042	0.00%
2020/03/18	7	54.87	8	54.38	51.50	-1	13,945	-0.01%
2020/03/17	16	53.70	10	54.05	54.20	6	13,825	0.04%
2020/03/16	9	59.27	8	59.49	53.50	1	13,703	0.01%
2020/03/13	7	58.36	7	58.27	58.40	0	13,525	0.00%
2020/03/12	2	64.30	2	63.00	63.00	0	13,417	0.00%
2020/03/11	4	71.45	8	70.04	68.80	-4	13,442	-0.03%
2020/03/10	3	70.17	5	69.46	71.30	-2	13,725	-0.01%
2020/03/09	1	73.10	1	71.20	68.50	0	13,792	0.00%
2020/03/06	1	75.40	1	74.30	74.30	0	13,699	0.00%
2020/03/05	3	75.83	5	75.94	75.80	-2	13,640	-0.01%
2020/03/04	2	75.10	1	75.60	75.00	1	13,544	0.01%
2020/03/03	12	78.11	9	77.26	76.50	3	13,423	0.02%
2020/03/02	4	75.13	8.8	75.39	76.60	-4.8	13,252	-0.04%
2020/02/27	43	74.19	43	72.58	72.40	0	12,995	0.00%
2020/02/26	14	76.77	14	77.03	76.80	0	12,770	0.00%
2020/02/25	13.1	81.05	9	80.94	79.50	4.1	12,541	0.03%
2020/02/24	2	77.60	5	78.44	80.70	-3	12,141	-0.02%
2020/02/21	11	79.50	12	79.35	78.40	-1	11,982	-0.01%
2020/02/20	7	79.03	5	78.90	78.00	2	11,771	0.02%
2020/02/19	12	77.38	9	78.03	78.90	3	11,627	0.03%
2020/02/18	10	79.11	8	79.38	77.70	2	11,434	0.02%
2020/02/17	10	77.93	10	78.31	77.60	0	11,102	0.00%
2020/02/14	3.2	76.28	16	76.47	77.90	-12.8	10,866	-0.12%
2020/02/13	5	75.22	8	74.75	73.80	-3	10,476	-0.03%
2020/02/12	6	74.98	5	75.50	75.40	1	10,345	0.01%
2020/02/11	36	77.31	32.5	77.32	75.40	3.5	10,135	0.03%
2020/02/10	11.2	74.75	9	74.98	75.50	2.2	9,728	0.02%
2020/02/07	13	75.72	14	75.67	74.30	-1	9,426	-0.01%
2020/02/06	5	75.70	4	76.00	76.20	1	9,181	0.01%
2020/02/05	12	74.17	8	72.69	72.40	4	8,795	0.05%
2020/02/04	7	68.91	12	69.13	71.20	-5	8,214	-0.06%
2020/02/03	8	60.45	6	63.83	64.80	2	7,846	0.03%
2020/01/31	5	64.26	4	64.28	63.30	1	7,660	0.01%
2020/01/30	5.3	63.24	12.3	62.70	61.70	-7	7,472	-0.09%
2020/01/20	3	68.53	0	0.00	68.50	3	7,303	0.04%
2020/01/17	6	68.63	105	67.67	68.40	-99	7,163	-1.38%	大賣/
2020/01/16	18.2	66.98	17	66.76	67.40	1.2	6,857	0.02%
2020/01/15	10	64.33	1	63.50	63.50	9	6,441	0.14%
2020/01/14	97.2	62.30	22	63.68	64.90	75.2	6,289	1.20%
2020/01/13	3	60.00	4	59.83	60.50	-1	5,946	-0.02%
2020/01/10	14	63.12	7	62.54	61.00	7	5,829	0.12%
2020/01/09	21	61.69	7.8	61.88	62.90	13.3	5,595	0.24%
2020/01/08	26	57.69	33.1	58.87	59.90	-7.1	5,344	-0.13%
2020/01/07	7	59.93	11	59.81	57.80	-4	5,034	-0.08%
2020/01/06	20	60.36	21	61.09	64.00	-1	4,747	-0.02%
2020/01/03	33.2	58.03	39	58.27	58.80	-5.8	4,167	-0.14%
2020/01/02	3	53.27	2	52.80	53.50	1	3,924	0.03%
2019/12/31	4	53.05	0	0.00	53.00	4	3,923	0.10%
2019/12/30	3	52.13	184	52.68	54.00	-181	3,815	-4.74%	大賣/鉅額交易
2019/12/27	4	49.91	4	49.96	50.30	0	3,539	0.00%
2019/12/26	18	51.02	102	50.71	49.35	-84	3,494	-2.40%	大賣/
2019/12/25	7	49.96	13.8	50.46	50.40	-6.8	3,392	-0.20%
2019/12/24	211	49.98	89	50.09	49.70	122	3,290	3.71%	大買/鉅額交易
2019/12/23	30	48.03	9	48.09	48.10	21	3,090	0.68%
2019/12/20	164	49.16	49	48.88	48.55	115	3,215	3.58%	大買/鉅額交易
2019/12/19	4	46.09	4	46.03	46.00	0	2,992	0.00%
2019/12/18	3	45.95	3	46.50	45.85	0	3,002	0.00%
2019/12/17	1	46.55	1	45.95	46.15	0	2,999	0.00%
2019/12/16	5	45.90	5	46.75	46.75	0	3,010	0.00%
2019/12/13	6	47.35	2	45.80	45.80	4	3,048	0.13%
2019/12/12	7	47.56	6	47.15	47.15	1	3,075	0.03%
2019/12/11	2	48.50	1	48.50	48.40	1	3,198	0.03%
2019/12/10	2	48.30	0	0.00	48.00	2	3,201	0.06%
2019/12/05	14	49.48	14	49.63	47.80	0	3,849	0.00%
2019/12/04	12	47.91	25	48.24	49.60	-13	3,425	-0.38%
2019/12/03	0	0.00	7	43.19	45.10	-7	3,155	-0.22%
2019/12/02	4	41.66	2	41.00	41.00	2	3,108	0.06%
2019/11/28	5	42.55	0	0.00	42.40	5	3,121	0.16%
2019/11/25	0	0.00	2	41.20	41.05	-2	3,126	-0.06%
2019/11/20	0	0.00	0.7	41.15	41.45	-0.7	3,187	-0.02%
2019/11/12	1	38.10	0	0.00	39.50	1	3,352	0.03%
2019/11/01	5	39.75	0	0.00	39.70	5	3,576	0.14%
2019/10/30	1	41.90	1	41.90	41.75	0	3,593	0.00%
2019/10/29	1	43.20	1	42.15	41.75	0	3,617	0.00%
2019/10/25	1	43.50	1	43.10	43.10	0	3,654	0.00%
2019/10/22	0	0.00	2	44.00	44.00	-2	3,686	-0.05%
2019/10/21	15	44.73	10	44.63	44.15	5	3,682	0.14%
2019/10/18	0	0.00	2	43.25	44.60	-2	3,663	-0.05%
2019/10/14	0.3	45.00	0	0.00	45.00	0.3	3,521	0.01%
2019/10/09	1	47.20	1	46.70	46.70	0	3,502	0.00%
2019/10/08	2	50.23	2	48.15	46.90	0	3,512	0.00%
2019/09/25	1	35.40	0	0.00	35.80	1	3,339	0.03%
2019/09/24	1	36.20	1	36.95	36.20	0	3,331	0.00%
2019/09/23	0	0.00	1	37.20	37.15	-1	3,304	-0.03%
2019/09/18	2	38.93	3	38.65	38.25	-1	3,253	-0.03%
2019/09/17	14	39.53	10	39.79	38.90	4	3,216	0.12%
2019/09/16	1	38.10	1	38.10	38.10	0	3,047	0.00%
2019/09/09	1	37.95	1	37.90	37.75	0	3,030	0.00%
2019/09/06	0	0.00	1	38.05	37.45	-1	2,982	-0.03%
2019/09/05	28	39.26	30	38.21	38.15	-2	2,919	-0.07%
2019/09/03	5	37.42	13	37.10	37.45	-8	2,680	-0.30%
2019/09/02	31	37.44	27	38.20	38.55	4	2,557	0.16%
2019/08/30	2	34.85	5	35.10	36.15	-3	2,079	-0.14%
2019/08/29	2	33.03	0	0.00	32.90	2	1,746	0.11%
2019/08/28	2	33.20	0	0.00	33.10	2	1,739	0.11%
2019/08/22	7	34.09	7	33.84	33.65	0	1,685	0.00%
2019/08/21	8	33.65	3	33.50	33.50	5	1,667	0.30%
2019/08/20	20	33.50	20	33.03	33.00	0	1,641	0.00%
2019/08/19	5	33.05	5	33.35	33.35	0	1,624	0.00%
2019/08/16	3	32.27	3	32.60	32.60	0	1,610	0.00%
2019/08/15	2	31.75	2	32.00	32.00	0	1,596	0.00%
2019/08/14	46	33.79	48	33.18	32.70	-2	1,595	-0.13%
2019/08/13	4	32.90	3	32.97	33.05	1	1,572	0.06%
2019/08/12	25	33.00	25	33.18	33.15	0	1,571	0.00%
2019/08/08	3	32.68	2	33.05	33.05	1	1,547	0.06%
2019/08/07	2	32.68	2	32.20	32.20	0	1,527	0.00%
2019/08/06	9	32.98	4	33.28	33.40	5	1,501	0.33%
2019/08/05	5	35.42	5	35.08	34.40	0	1,472	0.00%
2019/08/02	7	37.13	3	38.22	37.00	4	1,408	0.28%
2019/07/31	5	39.98	1	39.80	40.20	4	1,367	0.29%
2019/07/30	1	40.85	0	0.00	40.85	1	1,333	0.07%
2019/07/25	2	40.80	0	0.00	40.50	2	1,240	0.16%
2019/07/24	5	40.97	4	41.35	40.95	1	1,230	0.08%
2019/07/23	1	40.50	3	40.70	40.50	-2	1,240	-0.16%
2019/07/22	2	39.95	0	0.00	39.95	2	1,221	0.16%
2019/07/19	5	41.75	5	40.60	40.60	0	1,230	0.00%
2019/07/17	2	42.65	0	0.00	42.65	2	1,250	0.16%
2019/07/10	0	0.00	2	45.10	45.25	-2	1,415	-0.14%
2019/07/09	2	45.20	0	0.00	44.80	2	1,436	0.14%
2019/07/08	5	46.50	0	0.00	45.90	5	1,455	0.34%
2019/06/20	13	48.10	13	48.32	48.20	0	2,020	0.00%
2019/06/10	0	0.00	3	43.40	44.70	-3	2,389	-0.13%
2019/05/28	0	0.00	1	43.60	43.60	-1	2,631	-0.04%
2019/05/27	0	0.00	1	44.20	43.30	-1	2,669	-0.04%
2019/05/24	1	44.50	0	0.00	44.05	1	2,687	0.04%
2019/05/21	1	46.30	0	0.00	46.30	1	2,848	0.04%
2019/05/20	1	45.95	0	0.00	45.40	1	2,891	0.03%
2019/05/16	2	47.23	0	0.00	45.00	2	3,070	0.07%
2019/05/14	2	43.55	1	45.25	46.70	1	3,393	0.03%
2019/05/13	1	47.50	0	0.00	44.75	1	3,457	0.03%
2019/05/10	2	48.35	0	0.00	47.80	2	3,440	0.06%
2019/05/09	1	49.70	0	0.00	48.20	1	3,436	0.03%
2019/05/08	2	49.35	0	0.00	49.45	2	3,424	0.06%
2019/05/02	1	52.10	0	0.00	51.90	1	3,486	0.03%
2019/04/29	2	51.00	0	0.00	51.10	2	3,520	0.06%
2019/04/25	2	54.40	0	0.00	54.30	2	3,529	0.06%
2019/04/11	0	0.00	1	57.90	57.70	-1	3,678	-0.03%
2019/04/09	2	56.60	4	58.78	58.10	-2	3,600	-0.06%
2019/04/08	1	57.30	7	57.00	56.50	-6	3,523	-0.17%
2019/04/03	1	57.60	1	57.00	57.00	0	3,540	0.00%
2019/04/02	1	56.50	0	0.00	56.20	1	3,538	0.03%
2019/04/01	1	58.00	0	0.00	56.60	1	3,536	0.03%
2019/03/29	0	57.90	3	59.87	57.70	-3	3,503	-0.09%
2019/03/25	2	56.05	2	56.60	55.80	0	3,464	0.00%
2019/03/22	19	58.37	26	58.72	58.10	-7	3,431	-0.20%
2019/03/21	0	0.00	1	54.80	55.00	-1	3,247	-0.03%
2019/03/20	1	54.70	1	55.20	54.80	0	3,327	0.00%
2019/03/19	4	54.00	3	54.27	54.80	1	3,399	0.03%
2019/03/18	0	0.00	1	54.00	53.30	-1	3,393	-0.03%
2019/03/15	0	0.00	3	53.30	53.30	-3	3,460	-0.09%
2019/03/14	0	0.00	2	51.50	51.90	-2	3,497	-0.06%
2019/03/13	1	52.10	1	52.20	52.30	0	3,681	0.00%
2019/03/11	2	51.90	0	0.00	52.50	2	4,041	0.05%
2019/03/05	2	51.90	0	0.00	52.10	2	4,541	0.04%
2019/03/04	0	0.00	1	52.70	52.80	-1	4,580	-0.02%
2019/02/27	7	52.89	1	52.00	52.60	6	4,591	0.13%
2019/02/26	0	0.00	1	56.20	55.30	-1	4,562	-0.02%
2019/02/25	1	56.00	1	55.50	55.50	0	4,655	0.00%
2019/02/22	10	56.41	3	56.93	55.60	7	4,717	0.15%
2019/02/21	4	56.00	0	0.00	56.40	4	4,747	0.08%
2019/02/20	0	0.00	1	57.80	56.50	-1	4,785	-0.02%
2019/02/19	1	56.90	0	0.00	56.80	1	4,923	0.02%
2019/02/18	3	57.97	2	57.90	57.20	1	4,912	0.02%
2019/02/15	3	55.97	0	0.00	55.80	3	4,835	0.06%
2019/02/14	4	58.65	0	0.00	58.10	4	4,841	0.08%
2019/02/13	0	0.00	2	58.65	59.80	-2	4,812	-0.04%
2019/02/12	3	53.73	4	54.10	54.40	-1	4,667	-0.02%
2019/02/11	0	0.00	1	52.30	52.00	-1	4,735	-0.02%
2019/01/29	1	51.90	0	0.00	51.70	1	4,972	0.02%
2019/01/28	0	0.00	3	52.93	52.50	-3	5,122	-0.06%
2019/01/23	0	0.00	1	51.60	51.60	-1	5,643	-0.02%
2019/01/22	2	51.75	1	51.00	51.00	1	5,724	0.02%
2019/01/21	2	52.60	0	0.00	51.60	2	5,781	0.03%
2019/01/17	1	51.00	0	0.00	50.90	1	5,940	0.02%
2019/01/16	1	50.90	0	0.00	51.50	1	5,994	0.02%
2019/01/11	1	51.80	2	52.25	50.70	-1	6,151	-0.02%
2019/01/10	0	0.00	1	50.80	50.80	-1	6,178	-0.02%
2019/01/09	1	52.60	6	52.78	51.80	-5	6,290	-0.08%
2019/01/08	2	49.25	0	0.00	49.55	2	6,309	0.03%
2019/01/07	1	49.70	0	0.00	49.20	1	6,421	0.02%
2019/01/03	1	49.50	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	50.30	0	0.00	49.75	1	6,689	0.01%
2018/12/26	1	51.00	1	52.70	49.45	0	7,125	0.00%
2018/12/25	1	51.30	1	51.40	51.40	0	7,189	0.00%
2018/12/21	1	50.20	2	52.45	53.30	-1	7,426	-0.01%
2018/12/20	2	53.00	0	0.00	51.30	2	7,469	0.03%
2018/12/18	1	53.40	0	0.00	52.60	1	7,636	0.01%
2018/12/14	1	53.70	2	53.90	54.80	-1	7,959	-0.01%
2018/12/13	2	56.55	0	0.00	55.80	2	8,155	0.02%
2018/12/12	1	57.80	1	58.40	57.90	0	8,185	0.00%
2018/12/07	2	57.80	2	57.75	57.90	0	8,443	0.00%
2018/12/06	2	59.65	1	56.70	56.70	1	8,542	0.01%
2018/12/05	1	60.80	4	61.58	62.80	-3	8,456	-0.04%
2018/12/04	1	64.00	1	66.20	62.90	0	8,489	0.00%
2018/12/03	0	0.00	3	61.23	61.40	-3	8,389	-0.04%
2018/11/30	0	0.00	2	56.00	55.90	-2	8,382	-0.02%
2018/11/29	13	57.26	14	55.90	55.20	-1	8,375	-0.01%
2018/11/28	0	0.00	2	57.75	57.00	-2	8,290	-0.02%
2018/11/26	3	51.70	0	0.00	51.80	3	8,322	0.04%
2018/11/21	0	0.00	1	52.90	53.20	-1	8,697	-0.01%
2018/11/19	10	53.00	12	52.33	52.50	-2	8,847	-0.02%
2018/11/16	5	51.40	4	51.70	50.80	1	8,893	0.01%
2018/11/14	2	50.20	0	0.00	49.00	2	8,836	0.02%
2018/11/13	1	46.20	2	47.00	49.30	-1	8,920	-0.01%
2018/11/12	4	48.55	0	0.00	48.20	4	9,125	0.04%
2018/11/09	2	50.03	2	50.50	50.90	0	9,314	0.00%
2018/11/08	2	51.20	3	51.70	49.50	-1	9,545	-0.01%
2018/11/07	4	48.46	6	48.93	50.60	-2	9,471	-0.02%
2018/11/05	7	51.99	6	51.23	51.00	1	9,376	0.01%
2018/11/02	1	51.90	3	53.57	52.80	-2	9,289	-0.02%
2018/10/31	0	0.00	2	44.68	45.00	-2	8,874	-0.02%
2018/10/30	1	41.75	1	41.80	41.85	0	8,782	0.00%
2018/10/29	4	43.56	0	0.00	44.10	4	8,758	0.05%
2018/10/25	2	43.83	0	0.00	42.60	2	8,670	0.02%
2018/10/24	0	0.00	1	47.80	46.55	-1	8,806	-0.01%
2018/10/23	1	50.20	0	0.00	48.30	1	8,802	0.01%
2018/10/19	2	50.60	1	50.90	51.50	1	9,314	0.01%
2018/10/18	9	53.32	3	53.17	53.40	6	9,326	0.06%
2018/10/17	1	54.10	1	54.00	52.90	0	9,392	0.00%
2018/10/15	0	0.00	1	52.00	52.70	-1	9,571	-0.01%
2018/10/11	1	49.45	3	49.13	48.90	-2	9,842	-0.02%
2018/10/08	5	54.92	5	56.18	54.60	0	9,968	0.00%
2018/10/05	2	57.75	1	56.10	55.80	1	10,048	0.01%
2018/10/04	4	63.03	2	62.10	60.70	2	10,168	0.02%
2018/10/03	0	0.00	3	64.90	62.30	-3	10,254	-0.03%
2018/10/02	3	67.17	3	67.90	66.30	0	10,520	0.00%
2018/10/01	2	66.90	3	66.73	66.90	-1	10,774	-0.01%
2018/09/28	4	67.20	1	66.80	66.80	3	11,083	0.03%
2018/09/27	1	67.10	1	69.10	67.20	0	11,480	0.00%
2018/09/26	1	70.10	0	0.00	69.90	1	11,749	0.01%
2018/09/21	3	69.97	2	70.15	71.10	1	12,254	0.01%
2018/09/20	0	0.00	1	69.10	68.80	-1	12,359	-0.01%
2018/09/19	2	69.05	1	72.00	67.70	1	12,339	0.01%
2018/09/18	2	68.60	0	0.00	67.70	2	12,441	0.02%
2018/09/17	0	0.00	1	72.90	72.10	-1	12,566	-0.01%
2018/09/14	0	0.00	2	69.80	71.40	-2	12,681	-0.02%
2018/09/13	2	69.35	0	0.00	66.80	2	12,811	0.02%
2018/09/11	1	69.80	1	71.40	68.50	0	13,251	0.00%
2018/09/10	2	68.05	4	68.05	68.30	-2	13,513	-0.01%
2018/09/07	4	70.10	1	69.60	67.40	3	13,846	0.02%
2018/09/06	1	72.70	1	73.40	73.00	0	14,026	0.00%
2018/09/05	0	0.00	2	74.10	72.80	-2	14,318	-0.01%
2018/09/04	3	73.00	4	73.63	74.50	-1	14,822	-0.01%
2018/09/03	2	74.20	3	72.27	73.20	-1	15,044	-0.01%
2018/08/31	4	79.25	2	78.95	78.70	2	15,186	0.01%
2018/08/30	4	82.50	2	79.50	80.00	2	15,630	0.01%
2018/08/29	2	78.75	3	79.07	78.90	-1	15,641	-0.01%
2018/08/28	3	78.37	2	78.85	78.40	1	15,690	0.01%
2018/08/27	0	0.00	1	76.10	79.40	-1	15,751	-0.01%
2018/08/23	1	72.50	0	0.00	72.50	1	16,046	0.01%
2018/08/22	3	76.70	2	76.20	76.30	1	16,194	0.01%
2018/08/21	2	76.90	3	76.67	76.00	-1	16,247	-0.01%
2018/08/20	4	76.55	4	75.60	77.00	0	16,290	0.00%
2018/08/17	2	81.10	4	76.45	75.40	-2	16,316	-0.01%
2018/08/16	11	80.00	7	79.93	79.80	4	16,205	0.02%
2018/08/15	2	77.30	2	77.20	76.40	0	16,074	0.00%
2018/08/14	0	0.00	1	75.50	75.50	-1	15,987	-0.01%
2018/08/13	1	74.40	15	72.00	69.30	-14	16,020	-0.09%
2018/08/06	0	0.00	1	90.80	88.80	-1	17,229	-0.01%
2018/08/03	5	90.00	0	0.00	89.70	5	18,012	0.03%
2018/08/02	4	89.25	8	88.06	88.00	-4	18,431	-0.02%
2018/07/31	14	99.04	4	98.35	99.10	10	19,372	0.05%
2018/07/30	2	101.55	1	97.60	94.10	1	19,404	0.01%
2018/07/26	0	0.00	1	96.10	100.50	-1	19,293	-0.01%
2018/07/25	1	91.60	3	90.97	91.50	-2	19,081	-0.01%
2018/07/24	4	90.25	4	90.10	91.70	0	19,179	0.00%
2018/07/23	6	87.90	5	88.34	89.40	1	19,232	0.01%
2018/07/20	17	96.04	53	89.98	87.10	-36	19,168	-0.19%
2018/07/18	7	98.37	7	98.33	93.60	0	19,145	0.00%
2018/07/17	3	105.17	4	104.25	104.00	-1	19,337	-0.01%
2018/07/16	0	0.00	78	107.47	109.00	-78	19,683	-0.40%
2018/07/13	5	110.00	4	116.00	109.00	1	19,885	0.01%
2018/07/12	7	113.00	2	108.25	113.50	5	19,862	0.03%
2018/07/11	2	106.00	0	0.00	107.00	2	19,795	0.01%
2018/07/10	10	106.20	11	105.91	111.50	-1	19,978	-0.01%
2018/07/09	0	0.00	3	113.00	105.00	-3	19,874	-0.02%
2018/07/06	5	110.40	0	0.00	109.50	5	19,736	0.03%
2018/07/05	1	105.00	30	107.97	114.00	-29	19,530	-0.15%
2018/07/04	30	107.47	1	104.50	104.50	29	19,238	0.15%
2018/07/02	4	121.25	4	122.88	124.00	0	18,863	0.00%
2018/06/29	21	128.00	1	121.00	119.50	20	18,504	0.11%
2018/06/28	1	126.00	0	0.00	126.50	1	18,229	0.01%
2018/06/27	39	134.56	2	131.00	127.00	37	18,059	0.20%
2018/06/22	6	128.00	6	128.00	127.00	0	17,195	0.00%
2018/06/21	6	131.50	0	0.00	128.50	6	16,917	0.04%
2018/06/20	0	0.00	0.7	133.00	133.00	-0.7	16,606	0.00%
2018/06/19	26	146.90	0	0.00	141.00	26	16,151	0.16%
2018/06/15	4	141.63	4	148.13	145.00	0	15,795	0.00%
2018/06/13	3	134.00	2	131.50	135.00	1	14,976	0.01%
2018/06/12	3	143.17	3	144.83	140.50	0	14,599	0.00%
2018/06/11	1	136.00	3	137.50	142.00	-2	14,019	-0.01%
2018/06/08	14	128.11	13	128.58	129.50	1	13,662	0.01%
2018/06/07	3	128.17	1	130.50	130.50	2	13,354	0.01%
2018/06/04	2	113.50	0	0.00	114.00	2	12,332	0.02%
2018/06/01	39	104.23	1	103.00	108.00	38	12,138	0.31%
2018/05/31	22	108.91	20	119.45	106.00	2	11,972	0.02%
2018/05/30	1	115.00	1	118.00	115.50	0	11,704	0.00%
2018/05/28	0	0.00	3	106.00	106.50	-3	11,519	-0.03%
2018/05/25	1	88.20	2	97.55	97.00	-1	11,383	-0.01%
2018/05/24	0	0.00	1	90.50	90.00	-1	11,220	-0.01%
2018/05/23	2	83.35	0	0.00	85.70	2	11,094	0.02%
2018/05/22	1	86.80	0	0.00	86.10	1	10,936	0.01%
2018/05/21	0	0.00	2	80.40	82.50	-2	10,719	-0.02%
2018/05/18	1	71.70	1	75.70	75.00	0	10,616	0.00%
2018/05/17	2	71.60	201	74.63	71.60	-199	10,536	-1.89%	大賣/鉅額交易
2018/05/15	1	82.80	2	85.40	83.90	-1	10,353	-0.01%
2018/05/14	4	77.73	10	79.37	80.90	-6	9,472	-0.06%
2018/05/11	10	79.79	2	82.20	73.60	8	9,173	0.09%
2018/05/10	2	72.55	2	74.20	76.60	0	8,387	0.00%
2018/05/09	3	66.77	4	67.18	69.70	-1	7,919	-0.01%
2018/05/08	6	62.65	3	63.60	63.40	3	7,421	0.04%
2018/05/07	201	60.60	0	0.00	61.70	201	6,876	2.92%	大買/鉅額交易
2018/05/04	0	0.00	1	54.70	56.10	-1	6,616	-0.02%
2018/05/03	2	53.35	0	0.00	54.70	2	6,488	0.03%
2018/05/02	0	0.00	2	54.55	54.90	-2	6,406	-0.03%
2018/04/30	2	52.30	1	54.00	53.70	1	6,258	0.02%
2018/04/26	1	51.10	0	0.00	51.10	1	5,970	0.02%
2018/04/25	2	55.75	3	54.73	56.60	-1	5,779	-0.02%
2018/04/24	2	59.50	13	56.68	55.10	-11	5,577	-0.20%
2018/04/23	7	60.21	7	60.53	61.20	0	5,251	0.00%
2018/04/20	11	54.98	11	55.75	57.40	0	4,819	0.00%
2018/04/19	1	51.00	12	53.06	53.70	-11	4,289	-0.26%
2018/04/18	2	48.55	0	0.00	48.85	2	3,961	0.05%
2018/04/17	25	50.62	18	50.61	49.25	7	3,771	0.19%
2018/04/16	23	50.37	18	53.28	54.70	5	3,553	0.14%
2018/04/13	4	49.38	1	48.50	50.00	3	3,176	0.09%
2018/04/12	0	0.00	0.7	46.40	46.60	-0.7	2,981	-0.02%
2018/04/11	0	0.00	4	43.90	45.40	-4	2,832	-0.14%
2018/04/10	4	41.40	0	0.00	41.30	4	2,777	0.14%
2018/04/03	0	0.00	10	39.20	38.85	-10	2,627	-0.38%
2018/04/02	0	0.00	10	36.17	35.90	-10	2,700	-0.37%
2018/03/22	1	35.95	1	34.85	34.70	0	3,176	0.00%
2018/03/20	0	0.00	3	34.90	34.45	-3	3,094	-0.10%
2018/03/14	3	34.30	0	0.00	33.45	3	3,048	0.10%
2018/03/09	0	0.00	1	33.65	33.70	-1	3,016	-0.03%
2018/03/08	0	0.00	2	33.80	33.50	-2	3,003	-0.07%
2018/03/07	11	34.74	0	0.00	33.60	11	2,981	0.37%
2018/03/06	2	37.20	0	0.00	35.15	2	2,939	0.07%
2018/03/05	6	36.23	6	36.30	36.20	0	2,865	0.00%
2018/03/02	5	34.76	0	0.00	35.30	5	2,780	0.18%
2018/03/01	0	0.00	7	32.86	34.40	-7	2,630	-0.27%
2018/02/26	0	0.00	2	31.70	32.00	-2	2,608	-0.08%
2018/02/23	4	32.43	7	32.43	32.50	-3	2,674	-0.11%
2018/02/22	5	30.95	0	0.00	30.90	5	2,638	0.19%
2018/02/12	5	30.50	0	0.00	29.75	5	2,617	0.19%
2018/02/09	0	0.00	5	31.50	30.65	-5	2,595	-0.19%
2018/02/08	1	29.00	0	0.00	29.00	1	2,551	0.04%
2018/02/07	5	30.55	2	31.00	30.65	3	2,531	0.12%
2018/02/06	7	29.93	25	31.36	29.75	-18	2,519	-0.71%
2018/01/30	0	0.00	1	32.80	32.20	-1	2,437	-0.04%
2018/01/29	0	0.00	2	33.10	33.10	-2	2,429	-0.08%
2018/01/24	7	35.51	2	35.40	35.40	5	2,357	0.21%
2018/01/23	7	37.36	5	38.40	36.00	2	2,335	0.09%
2018/01/22	27	36.89	0	0.00	38.20	27	2,289	1.18%
2018/01/16	0	0.00	8	35.80	35.75	-8	2,155	-0.37%
2018/01/11	0	0.00	51	37.78	36.60	-51	2,092	-2.44%
2018/01/05	1	38.00	0	0.00	38.10	1	1,865	0.05%
2018/01/04	1	39.00	1	39.60	39.05	0	1,799	0.00%
2018/01/03	3	39.17	81	38.83	39.00	-78	1,686	-4.62%
2018/01/02	1	37.00	1	36.90	37.05	0	1,492	0.00%