大毅 (2478)-永豐金-忠孝券商分點個股進出

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
50.1
漲跌
▲0.2
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:13:35(已收盤)

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

大毅 (2478)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/09	0	0.00	0	49.00	48.80	0	186	0.00%
2024/05/06	0	0.00	0	49.25	49.00	0	178	-0.01%
2024/05/02	0	0.00	1	47.00	46.95	-1	142	-0.70%
2024/04/11	1	46.60	0	0.00	46.50	1	141	0.71%
2024/04/10	0	47.65	0	0.00	46.95	0	141	0.00%
2024/04/08	0	0.00	1	47.50	47.15	-1	141	-0.71%
2024/04/02	0	0.00	0	47.25	47.40	0	141	0.00%
2024/04/01	0	47.95	0	0.00	47.80	0	140	0.00%
2024/03/19	0	45.95	0	0.00	45.85	0	135	0.00%
2024/03/14	2	46.30	0	0.00	46.15	2	138	1.44%
2024/03/08	4	46.53	0	0.00	46.40	4	143	2.78%
2024/02/29	0	47.40	0	0.00	47.40	0	194	0.00%
2024/02/23	2	46.60	0	0.00	46.35	2	202	0.99%
2024/02/21	0	46.65	0	0.00	46.75	0	203	0.00%
2024/02/20	3	46.70	0	0.00	46.65	3	203	1.47%
2024/02/15	1	46.20	0	0.00	46.15	1	202	0.49%
2024/01/11	0	45.85	0	0.00	45.95	0	196	0.01%
2023/12/28	0	47.90	0	0.00	48.05	0	188	0.00%
2023/12/19	0	0.00	2	48.45	48.60	-2	179	-1.11%
2023/12/15	1	49.30	1	49.35	49.35	0	175	0.00%
2023/12/14	4	49.49	3	49.50	49.45	1	174	0.57%
2023/12/13	0	0.00	1	48.95	48.90	-1	170	-0.59%
2023/12/08	0	0.00	0	48.50	48.80	0	171	-0.02%
2023/12/04	0	0.00	1	49.10	49.10	-1	165	-0.60%
2023/11/27	1	47.70	0	0.00	47.50	1	125	0.80%
2023/10/31	2	44.70	0	0.00	44.50	2	105	1.89%
2023/10/27	3	44.90	0	0.00	44.70	3	107	2.79%
2023/10/19	2	45.65	0	0.00	45.45	2	118	1.69%
2023/10/18	0	45.95	0	0.00	45.65	0	120	0.00%
2023/09/18	0	0.00	0	47.80	47.70	0	182	-0.01%
2023/09/11	1	46.10	0	0.00	46.35	1	185	0.54%
2023/09/07	0	0.00	3	46.37	46.30	-3	188	-1.59%
2023/09/06	1	46.75	0	0.00	46.65	1	191	0.52%
2023/09/04	1	46.85	1	46.85	46.85	0	212	0.00%
2023/09/01	1	48.00	2	47.78	46.65	-1	206	-0.48%
2023/08/25	2	44.60	0	0.00	44.30	2	196	1.02%
2023/08/23	2	44.10	0	0.00	44.15	2	199	1.00%
2023/08/21	1	44.50	0	0.00	44.40	1	200	0.50%
2023/08/16	5	44.27	0	0.00	44.40	5	200	2.49%
2023/08/15	1	44.70	0	0.00	44.70	1	200	0.50%
2023/08/14	3	44.50	0	0.00	45.05	3	203	1.48%
2023/08/11	3	44.70	0	0.00	44.90	3	202	1.48%
2023/08/07	0	45.30	0	0.00	45.40	0	209	0.00%
2023/07/24	0.1	44.80	0	0.00	44.80	0.1	220	0.02%
2023/07/06	0	0.00	1	48.70	48.25	-1	278	-0.36%
2023/06/27	2	49.50	0	0.00	48.50	2	272	0.73%
2023/05/29	0	0.00	1	48.30	48.15	-1	255	-0.39%
2023/05/24	0	0.00	2	47.80	48.30	-2	259	-0.77%
2023/05/15	0	0.00	2	46.45	46.55	-2	303	-0.66%
2023/05/12	1	46.60	0	0.00	46.40	1	302	0.33%
2023/05/11	2	46.48	1	46.35	46.35	1	302	0.33%
2023/05/10	0	0.00	1	47.40	47.20	-1	299	-0.33%
2023/05/09	1	47.10	0	0.00	47.35	1	300	0.33%
2023/05/08	0	0.00	0	49.00	48.00	0	298	0.00%
2023/05/05	2	49.75	2	48.65	48.55	0	296	0.00%
2023/04/27	2	47.00	2	47.30	47.30	0	294	0.00%
2023/04/18	1	51.30	0	0.00	50.30	1	280	0.36%
2023/03/17	0	47.20	0	0.00	46.80	0	171	0.00%
2023/03/16	1	47.25	2	46.83	46.70	-1	171	-0.58%
2023/03/15	1	48.35	2	48.33	47.85	-1	171	-0.58%
2023/03/14	2	47.70	0	0.00	47.75	2	171	1.16%
2023/03/01	3	48.05	3	48.17	48.10	0	158	0.00%
2023/02/22	1	48.20	1	48.40	48.70	0	154	0.00%
2023/02/20	0	49.95	2	49.90	49.95	-2	149	-1.33%
2023/02/17	2	48.68	4	49.16	50.10	-2	143	-1.40%
2023/02/16	4	48.46	1	47.30	49.10	3	128	2.33%
2023/02/14	0	45.60	0	0.00	45.85	0	106	0.00%
2023/02/02	0	0.00	4	46.50	46.45	-4	118	-3.37%
2023/01/04	0	0.00	2	43.20	43.35	-2	139	-1.43%
2022/11/25	1	44.35	0	0.00	43.85	1	171	0.58%
2022/11/23	0	0.00	10	43.65	43.65	-10	176	-5.66%
2022/10/07	0	41.00	0	0.00	41.00	0	165	0.00%
2022/09/14	0	0.00	2	43.50	43.95	-2	206	-0.97%
2022/08/18	0	0.00	4	45.13	45.00	-4	197	-2.03%
2022/08/17	1	44.45	1	44.60	44.80	0	194	0.00%
2022/08/11	0	0.00	3	42.80	42.85	-3	188	-1.59%
2022/08/10	1	42.05	0	0.00	42.00	1	188	0.53%
2022/08/09	1	42.30	0	0.00	42.20	1	188	0.53%
2022/08/05	1	42.40	0	0.00	42.60	1	188	0.53%
2022/08/04	1	41.55	0	0.00	41.95	1	190	0.53%
2022/08/03	1	42.20	1	42.65	42.25	0	192	0.00%
2022/08/02	0	0.00	1	42.45	42.45	-1	216	-0.46%
2022/07/28	0	0.00	1	43.40	43.00	-1	218	-0.46%
2022/07/27	0	43.10	0	0.00	43.50	0	219	0.00%
2022/07/22	1	44.40	0	0.00	44.05	1	220	0.45%
2022/07/21	1	43.40	2	44.05	44.70	-1	222	-0.45%
2022/07/20	4	43.65	1	43.75	43.00	3	218	1.37%
2022/07/19	2	44.10	0	0.00	43.65	2	217	0.92%
2022/07/18	0	0.00	3.1	43.35	44.35	-3.1	212	-1.46%
2022/07/15	3	42.08	0	0.00	42.05	3	214	1.40%
2022/07/11	0.1	41.00	0	0.00	41.35	0.1	213	0.05%
2022/07/08	2	41.90	0	0.00	41.70	2	207	0.96%
2022/05/30	0	0.00	1	56.00	56.00	-1	204	-0.49%
2022/05/18	0	0.00	0	54.80	54.70	0	214	0.00%
2022/05/12	0	0.00	1	52.70	52.20	-1	220	-0.45%
2022/05/11	1	54.60	0	0.00	54.30	1	220	0.45%
2022/05/10	0	0.00	1	56.00	55.90	-1	220	-0.45%
2022/05/09	1	54.00	0	0.00	53.00	1	197	0.51%
2022/04/28	0	0.00	1	54.00	53.90	-1	203	-0.49%
2022/04/27	1	52.50	0	0.00	53.00	1	201	0.50%
2022/04/11	0	0.00	1	57.20	56.20	-1	236	-0.42%
2022/04/01	0	59.70	0	0.00	59.30	0	248	0.00%
2022/03/23	10	60.60	0	0.00	60.80	10	258	3.87%
2022/03/21	0	60.30	0	0.00	59.90	0	258	0.00%
2022/03/08	0	0.00	3	60.60	59.60	-3	273	-1.10%
2022/03/01	3	61.00	0	0.00	60.90	3	304	0.98%
2022/02/24	0	0.00	1	60.00	60.20	-1	370	-0.27%
2022/02/22	0	61.80	0	0.00	60.60	0	377	0.00%
2022/01/26	0	60.40	0	0.00	60.30	0	445	0.00%
2021/12/29	0	64.60	0	0.00	64.80	0	437	0.00%
2021/12/28	1	64.90	0	0.00	64.50	1	444	0.22%
2021/11/26	0	0.00	1	68.00	66.60	-1	487	-0.21%
2021/11/24	1	69.00	0	0.00	68.60	1	467	0.21%
2021/11/23	10	68.70	0	0.00	68.40	10	425	2.35%
2021/11/18	0	0.00	0	67.30	66.80	0	409	0.00%
2021/11/15	0	0.00	4	65.35	66.40	-4	418	-0.96%
2021/11/11	0	0.00	0.1	65.40	65.00	-0.1	422	-0.02%
2021/11/03	1	64.50	2	64.45	64.40	-1	460	-0.22%
2021/11/02	1	63.00	0	0.00	62.70	1	454	0.22%
2021/10/28	0	0.00	1	64.20	63.80	-1	456	-0.22%
2021/10/22	1	63.50	1	63.00	62.40	0	509	0.00%
2021/10/21	0	0.00	0.2	61.83	64.10	-0.2	541	-0.05%
2021/10/20	0	0.00	0	62.00	61.30	0	555	0.00%
2021/10/15	0	60.00	0	0.00	61.00	0	628	0.01%
2021/10/08	0.1	60.80	0	0.00	60.40	0.1	837	0.01%
2021/10/07	0	59.50	0	0.00	60.80	0	867	0.00%
2021/10/06	0.1	59.75	0	0.00	58.90	0.1	904	0.01%
2021/10/05	0.1	58.80	1	58.30	59.90	-1	946	-0.10%
2021/10/04	0.1	61.50	0	0.00	60.00	0.1	978	0.01%
2021/09/30	0.1	62.45	0	0.00	62.30	0.1	1,023	0.01%
2021/09/29	0.2	62.03	0	0.00	61.80	0.2	1,062	0.01%
2021/09/28	0.1	63.00	0	0.00	62.90	0.1	1,079	0.01%
2021/09/27	0.1	64.45	0	0.00	63.50	0.1	1,097	0.01%
2021/09/24	0.1	64.43	0	0.00	64.10	0.1	1,170	0.01%
2021/09/23	0.2	64.47	0	0.00	64.20	0.2	1,265	0.01%
2021/09/22	0.1	64.50	1	64.10	64.40	-0.9	1,372	-0.07%
2021/09/17	0.1	63.40	0	0.00	65.30	0.1	1,379	0.01%
2021/09/16	0.1	63.40	0	0.00	63.10	0.1	1,380	0.01%
2021/09/13	0	0.00	0	64.00	63.90	0	1,399	0.00%
2021/09/02	1	64.80	1	65.70	64.60	0	1,573	0.00%
2021/09/01	0	0.00	1	65.50	65.60	-1	1,573	-0.06%
2021/08/23	0	0.00	2	62.10	62.10	-2	1,665	-0.12%
2021/08/19	1	61.60	0	0.00	61.00	1	1,671	0.06%
2021/08/18	0	0.00	1	62.10	64.80	-1	1,666	-0.06%
2021/08/16	1	63.00	0	0.00	63.30	1	1,706	0.06%
2021/08/10	0	0.00	1	66.60	66.20	-1	1,747	-0.06%
2021/08/06	0.1	68.40	0	0.00	68.50	0.1	1,797	0.01%
2021/08/05	1	69.30	0	0.00	69.10	1	1,818	0.05%
2021/07/30	1	69.20	0	0.00	68.30	1	1,924	0.05%
2021/07/29	0	0.00	1	68.90	69.60	-1	1,929	-0.05%
2021/07/28	1	71.30	0	0.00	71.20	1	1,935	0.05%
2021/07/27	4	75.63	1	76.40	73.60	3	1,927	0.16%
2021/07/23	2	73.90	0	0.00	73.50	2	1,896	0.11%
2021/07/22	1	73.80	0	0.00	73.70	1	1,903	0.05%
2021/07/21	0	0.00	10	72.60	72.40	-10	1,867	-0.54%
2021/07/20	0	0.00	2	72.30	72.20	-2	1,862	-0.11%
2021/07/19	1	73.60	10	73.10	73.40	-9	1,858	-0.48%
2021/07/15	3	77.27	2	75.55	75.40	1	1,857	0.05%
2021/07/14	1	73.50	0	0.00	74.10	1	1,715	0.06%
2021/07/13	0	0.00	4	73.68	72.70	-4	1,696	-0.24%
2021/07/09	0	0.00	0.1	72.50	72.40	-0.1	1,627	-0.01%
2021/07/08	12	71.69	0	0.00	71.60	12	1,621	0.74%
2021/07/07	1	72.00	0	72.20	71.90	1	1,627	0.06%
2021/07/02	2	70.20	0	0.00	70.40	2	1,610	0.12%
2021/07/01	0	0.00	3	72.00	70.80	-3	1,604	-0.19%
2021/06/30	3	73.60	0.1	73.30	74.90	2.9	1,543	0.19%
2021/06/29	1	73.20	4	72.28	70.50	-3	1,454	-0.21%
2021/06/25	1	68.60	0	0.00	68.20	1	1,358	0.07%
2021/06/24	1	68.30	0	0.00	68.50	1	1,354	0.07%
2021/06/21	1	68.00	1	67.90	68.00	0	1,354	0.00%
2021/06/18	1	69.50	0	0.00	69.50	1	1,350	0.07%
2021/06/17	2	71.60	2	71.80	71.10	0	1,331	0.00%
2021/06/16	0.1	69.90	1	70.20	70.30	-0.9	1,277	-0.07%
2021/06/15	1	71.80	0	0.00	71.00	1	1,296	0.08%
2021/06/11	0.1	68.69	0	0.00	68.00	0.1	1,263	0.01%
2021/06/09	0	0.00	0.1	68.00	68.40	-0.1	1,289	-0.01%
2021/06/07	0	0.00	2	67.10	67.20	-2	1,351	-0.15%
2021/06/04	1	68.90	0	0.00	68.60	1	1,361	0.07%
2021/06/03	10	69.20	0	0.00	69.40	10	1,382	0.72%
2021/06/02	1	70.10	0	0.00	69.00	1	1,405	0.07%
2021/05/31	0	0.00	2.5	71.82	70.40	-2.5	1,409	-0.18%
2021/05/26	1	67.30	0	0.00	67.70	1	1,413	0.07%
2021/05/25	5	68.60	6	68.67	67.90	-1	1,428	-0.07%
2021/05/24	2	64.95	0	0.00	65.00	2	1,427	0.14%
2021/05/21	1	64.30	1	67.00	64.20	0	1,521	0.00%
2021/05/20	1	65.30	1	65.00	63.50	0	1,612	0.00%
2021/05/19	2	64.10	0	0.00	64.10	2	1,638	0.12%
2021/05/13	1	63.90	1	64.10	64.70	0	1,670	0.00%
2021/05/12	0	0.00	1	68.50	63.80	-1	1,655	-0.06%
2021/05/10	2	75.90	2	73.00	72.60	0	1,621	0.00%
2021/05/07	1	71.80	0	0.00	74.60	1	1,630	0.06%
2021/05/04	0	0.00	0.2	70.60	70.60	-0.2	1,644	-0.01%
2021/04/29	2	77.50	3	77.10	77.00	-1	1,725	-0.06%
2021/04/28	0	0.00	7	78.30	78.30	-7	1,766	-0.40%
2021/04/27	3	77.20	0	0.00	77.00	3	1,831	0.16%
2021/04/26	0	0.00	0	76.00	76.20	0	1,876	0.00%
2021/04/20	1	79.40	1	79.10	78.90	0	2,313	0.00%
2021/04/14	1	77.80	0	0.00	77.20	1	2,704	0.04%
2021/04/13	19	80.58	0	0.00	78.90	19	2,862	0.66%
2021/04/12	2	81.00	0	0.00	80.50	2	3,222	0.06%
2021/04/09	1	82.50	0	0.00	81.50	1	3,307	0.03%
2021/03/31	0	84.20	0	0.00	80.10	0	4,395	0.00%
2021/03/29	0	84.50	2	80.10	80.30	-2	4,731	-0.04%
2021/03/25	25	79.60	0	0.00	79.80	25	4,788	0.52%
2021/03/24	50	80.20	1	80.30	80.20	49	4,806	1.02%
2021/03/22	0	0.00	1	81.50	81.00	-1	4,879	-0.02%
2021/03/18	1	80.70	0	0.00	80.80	1	4,986	0.02%
2021/03/15	1	81.80	0.1	82.10	82.70	0.9	5,350	0.02%
2021/03/12	0	0.00	0.7	81.90	82.00	-0.7	5,361	-0.01%
2021/03/02	0	0.00	10	84.30	84.50	-10	5,622	-0.18%
2021/02/25	10	85.90	0	0.00	86.10	10	6,100	0.16%
2021/02/24	0	0.00	2	86.00	85.90	-2	6,128	-0.03%
2021/02/23	0	0.00	2	87.80	87.80	-2	6,256	-0.03%
2021/02/22	3	86.97	6	87.45	86.40	-3	6,191	-0.05%
2021/02/19	0	0.00	1	85.30	85.60	-1	6,114	-0.02%
2021/02/18	2	83.20	2	84.50	84.40	0	6,101	0.00%
2021/02/17	3	82.03	2	83.85	83.80	1	6,089	0.02%
2021/02/02	0	0.00	1	79.10	78.80	-1	6,258	-0.02%
2021/02/01	0	0.00	2	76.80	77.50	-2	6,280	-0.03%
2021/01/27	2	82.50	0	0.00	82.50	2	6,380	0.03%
2021/01/26	3	83.20	6	82.53	81.70	-3	6,578	-0.05%
2021/01/25	2	84.60	2	83.95	84.00	0	6,552	0.00%
2021/01/21	0	0.00	10	79.70	81.50	-10	6,478	-0.15%
2021/01/20	1	82.00	0	0.00	81.70	1	6,446	0.02%
2021/01/19	1	86.60	30	86.83	86.10	-29	6,371	-0.46%
2021/01/18	2	86.70	0	0.00	86.20	2	6,341	0.03%
2021/01/15	13	88.73	13	89.67	87.10	0	6,311	0.00%
2021/01/14	39	88.67	4	88.75	90.00	35	6,167	0.57%
2021/01/13	3	85.30	2	86.00	87.00	1	6,012	0.02%
2021/01/12	2	84.60	7	84.69	85.00	-5	5,923	-0.08%
2021/01/11	3	87.73	15	87.91	87.00	-12	5,910	-0.20%
2021/01/08	18	88.07	8	87.78	88.20	10	5,906	0.17%
2021/01/07	0	0.00	8	86.26	86.20	-8	5,750	-0.14%
2021/01/06	24	88.41	11	86.25	85.20	13	5,673	0.23%
2021/01/05	31	89.77	24	89.94	89.40	7	5,501	0.13%
2021/01/04	1	84.00	6	84.40	84.00	-5	5,132	-0.10%
2020/12/31	3	88.37	2	87.70	86.00	1	5,046	0.02%
2020/12/30	18	89.04	19	88.89	88.10	-1	4,932	-0.02%
2020/12/29	9	87.83	37.5	86.42	90.20	-28.5	4,520	-0.63%
2020/12/28	2	80.75	10	80.90	82.00	-8	4,111	-0.19%
2020/12/25	30	81.50	42	80.98	81.00	-12	4,073	-0.29%
2020/12/24	62	80.43	4	80.67	80.90	58	4,008	1.45%
2020/12/23	1	76.00	1	76.10	76.20	0	3,681	0.00%
2020/12/22	0	0.00	2	76.50	75.00	-2	3,685	-0.05%
2020/12/21	0	0.00	6	75.50	75.00	-6	3,674	-0.16%
2020/12/18	2	76.05	0	0.00	76.20	2	3,650	0.05%
2020/12/17	1	77.10	0	0.00	77.10	1	3,636	0.03%
2020/12/16	1	77.60	0	0.00	77.70	1	3,603	0.03%
2020/12/15	0	0.00	30	76.20	76.00	-30	3,575	-0.84%
2020/12/11	0	0.00	1	77.70	76.40	-1	3,480	-0.03%
2020/12/10	3	79.30	9	79.30	77.70	-6	3,431	-0.17%
2020/12/09	30	79.13	2	79.50	79.30	28	3,345	0.84%
2020/12/07	1	75.50	0	0.00	75.50	1	3,138	0.03%
2020/12/03	2	77.85	2	77.40	76.30	0	3,111	0.00%
2020/12/02	2	76.75	1	76.40	76.10	1	3,062	0.03%
2020/12/01	2	78.45	2	78.60	77.60	0	3,039	0.00%
2020/11/30	5	76.50	8	77.45	76.50	-3	2,949	-0.10%
2020/11/27	0	0.00	1	77.30	77.20	-1	2,897	-0.03%
2020/11/26	3	77.40	1	77.50	77.10	2	2,860	0.07%
2020/11/25	5	77.08	2	78.90	77.50	3	2,816	0.11%
2020/11/24	3	75.63	14	75.80	76.50	-11	2,548	-0.43%
2020/11/23	15	72.85	2	72.85	73.50	13	2,380	0.55%
2020/11/20	6	73.73	2	74.40	72.80	4	2,343	0.17%
2020/11/19	2	71.20	0	0.00	71.20	2	2,203	0.09%
2020/11/18	0	0.00	5	70.62	70.20	-5	2,194	-0.23%
2020/11/17	1	69.50	1	70.40	69.30	0	2,200	0.00%
2020/11/13	4	69.90	0	0.00	70.00	4	2,300	0.17%
2020/11/12	3	71.87	6	71.52	70.60	-3	2,294	-0.13%
2020/11/11	3	71.83	6	72.63	72.50	-3	2,244	-0.13%
2020/11/10	2	72.35	4	72.23	71.00	-2	2,192	-0.09%
2020/11/09	2	71.25	2	71.00	70.60	0	2,161	0.00%
2020/11/06	1	70.80	0	0.00	70.50	1	2,155	0.05%
2020/11/05	2	70.85	0	0.00	71.00	2	2,161	0.09%
2020/11/04	5	71.48	4	71.00	71.00	1	2,163	0.05%
2020/11/03	10	71.96	14	71.76	71.60	-4	2,127	-0.19%
2020/11/02	1	68.60	0	0.00	67.70	1	1,955	0.05%
2020/10/22	1	69.10	0	0.00	68.60	1	2,302	0.04%
2020/10/21	2	70.10	3	70.10	69.90	-1	2,356	-0.04%
2020/10/20	3	71.03	1	71.50	70.40	2	2,412	0.08%
2020/10/19	1	70.30	2	70.20	70.10	-1	2,451	-0.04%
2020/10/16	4	70.93	2	70.70	68.50	2	2,551	0.08%
2020/10/14	1	68.80	0	0.00	68.70	1	2,562	0.04%
2020/09/30	1	66.90	0	0.00	67.00	1	3,089	0.03%
2020/09/29	1	66.30	2	67.10	66.30	-1	3,128	-0.03%
2020/09/25	1	63.10	0	0.00	63.20	1	3,296	0.03%
2020/09/17	1	70.60	4	71.08	70.60	-3	3,591	-0.08%
2020/09/16	1	70.10	3	70.73	70.10	-2	3,660	-0.05%
2020/09/15	3	70.67	5	71.00	70.50	-2	3,696	-0.05%
2020/09/14	8	70.33	0	0.00	72.00	8	3,782	0.21%
2020/09/10	1	68.00	0	0.00	67.90	1	3,822	0.03%
2020/09/04	0	0.00	4	68.60	68.90	-4	4,108	-0.10%
2020/09/02	0	0.00	5	69.88	69.50	-5	4,307	-0.12%
2020/08/31	0	0.00	1	69.50	69.40	-1	4,585	-0.02%
2020/08/27	4	70.00	0	0.00	70.20	4	5,114	0.08%
2020/08/25	1	67.00	0	0.00	67.80	1	6,046	0.02%
2020/08/20	1	66.30	2	66.35	66.00	-1	6,227	-0.02%
2020/08/19	4	72.98	101	72.66	72.00	-97	6,223	-1.56%	大賣/
2020/08/18	0	0.00	45	76.03	75.20	-45	6,286	-0.72%
2020/08/17	0	0.00	25	75.55	75.60	-25	6,388	-0.39%
2020/08/14	0	0.00	1	75.30	75.00	-1	6,440	-0.02%
2020/08/13	3	74.83	2	75.45	74.40	1	6,579	0.02%
2020/08/12	1	73.50	1	74.10	74.20	0	6,652	0.00%
2020/08/11	1	74.30	1	75.00	73.30	0	6,804	0.00%
2020/08/10	1	74.30	0	0.00	74.00	1	7,125	0.01%
2020/08/07	1	77.20	1	77.80	75.80	0	7,711	0.00%
2020/08/05	1	76.60	1	75.10	76.70	0	7,871	0.00%
2020/08/03	2	74.30	3	74.20	73.90	-1	7,996	-0.01%
2020/07/28	2	76.30	1	78.50	72.60	1	8,570	0.01%
2020/07/27	3	77.20	3	78.83	78.00	0	9,219	0.00%
2020/07/24	2	79.00	0	0.00	77.50	2	9,298	0.02%
2020/07/23	0	0.00	2	82.00	79.10	-2	9,437	-0.02%
2020/07/22	0	0.00	2	79.90	81.00	-2	9,601	-0.02%
2020/07/21	2	77.80	1	78.80	78.00	1	9,597	0.01%
2020/07/20	20	76.14	1	75.60	77.00	19	9,780	0.19%
2020/07/17	1	75.10	0	0.00	74.50	1	9,995	0.01%
2020/07/15	1	78.00	4	77.25	76.30	-3	10,365	-0.03%
2020/07/14	2	78.25	3	78.73	77.90	-1	10,695	-0.01%
2020/07/13	1	77.80	3	77.83	78.30	-2	10,999	-0.02%
2020/07/10	14	80.70	3	80.97	78.90	11	11,486	0.10%
2020/07/09	2	79.30	0	0.00	79.50	2	11,559	0.02%
2020/07/08	1	80.20	1	79.40	79.30	0	11,739	0.00%
2020/07/07	1	80.40	3	80.23	79.10	-2	12,027	-0.02%
2020/07/06	8	79.14	2	79.40	79.70	6	12,168	0.05%
2020/07/03	1	77.00	1	76.70	76.50	0	12,268	0.00%
2020/06/30	54	75.36	4	75.58	76.20	50	12,353	0.40%
2020/06/24	1	79.30	8	80.00	79.00	-7	12,309	-0.06%
2020/06/23	100	79.45	3	79.93	79.90	97	12,360	0.78%
2020/06/22	1	78.50	1	79.00	78.60	0	12,349	0.00%
2020/06/19	2	80.10	4	80.15	79.00	-2	12,419	-0.02%
2020/06/18	1	79.30	0	0.00	79.50	1	12,402	0.01%
2020/06/17	1	79.60	1	80.30	79.00	0	12,432	0.00%
2020/06/15	1	79.40	1	80.20	77.80	0	12,619	0.00%
2020/06/12	0	0.00	3	75.93	79.30	-3	12,718	-0.02%
2020/06/11	1	79.40	3	78.20	78.20	-2	12,825	-0.02%
2020/06/10	1	82.00	4	80.83	81.40	-3	12,933	-0.02%
2020/06/09	5	82.44	5.5	82.03	81.30	-0.5	13,022	0.00%
2020/06/08	1	82.80	2	82.30	81.10	-1	13,070	-0.01%
2020/06/05	22	84.37	22	83.15	83.20	0	13,096	0.00%
2020/06/04	26	84.87	30	84.46	84.30	-4	13,147	-0.03%
2020/06/03	12	83.43	2	83.15	82.20	10	12,919	0.08%
2020/06/02	13	82.81	33	84.46	81.00	-20	12,796	-0.16%
2020/06/01	50.5	83.16	76	82.45	85.80	-25.5	12,510	-0.20%
2020/05/29	2	78.45	2	77.70	78.10	0	12,048	0.00%
2020/05/28	0	0.00	4.5	78.18	77.40	-4.5	12,165	-0.04%
2020/05/27	8	77.98	3	77.53	77.40	5	12,369	0.04%
2020/05/26	0	0.00	2	78.00	76.00	-2	12,467	-0.02%
2020/05/25	6	75.60	1	76.10	77.20	5	12,610	0.04%
2020/05/22	4	76.48	0	0.00	75.90	4	12,895	0.03%
2020/05/21	1	78.80	1	78.40	78.30	0	12,940	0.00%
2020/05/20	2	80.00	3	79.70	78.10	-1	13,072	-0.01%
2020/05/19	11	79.40	0	0.00	77.90	11	13,057	0.08%
2020/05/18	2	81.50	1	78.80	77.60	1	13,131	0.01%
2020/05/15	44	81.35	25	81.62	81.40	19	13,298	0.14%
2020/05/14	88	80.63	131	80.15	79.30	-43	13,215	-0.33%	大賣/
2020/05/13	5	75.90	5	76.42	76.70	0	13,008	0.00%
2020/05/12	59	77.55	7	78.36	77.30	52	13,038	0.40%
2020/05/11	1	77.80	2	77.95	76.50	-1	13,107	-0.01%
2020/05/08	5	78.86	1	79.70	78.90	4	13,401	0.03%
2020/05/07	6	78.93	1	80.00	80.00	5	13,601	0.04%
2020/05/06	3	80.63	7	80.01	79.50	-4	13,764	-0.03%
2020/05/05	15	81.83	32	82.78	80.10	-17	14,011	-0.12%
2020/05/04	6	78.72	21	78.70	79.10	-15	14,227	-0.11%
2020/04/30	122	82.59	85	82.61	80.50	37	14,456	0.26%	大買/
2020/04/29	2	78.75	1	77.90	79.00	1	13,885	0.01%
2020/04/28	3	78.00	13	77.65	77.70	-10	13,932	-0.07%
2020/04/27	11	79.21	10	78.82	78.20	1	13,895	0.01%
2020/04/24	1	77.50	1	77.30	77.40	0	13,810	0.00%
2020/04/23	3	77.97	6	78.22	77.30	-3	13,978	-0.02%
2020/04/22	5	77.64	6	77.95	78.90	-1	14,162	-0.01%
2020/04/21	5	78.52	7	77.03	76.00	-2	14,053	-0.01%
2020/04/20	16	78.77	14	78.66	78.40	2	14,224	0.01%
2020/04/17	12	77.56	25	78.49	77.30	-13	14,094	-0.09%
2020/04/16	39	76.47	22	77.01	78.50	17	13,972	0.12%
2020/04/15	47	77.07	50	76.63	75.70	-3	13,892	-0.02%
2020/04/14	21	71.28	18	71.52	73.50	3	13,670	0.02%
2020/04/13	6	69.38	5	69.32	69.00	1	13,684	0.01%
2020/04/10	8	70.50	45	70.88	71.10	-37	14,070	-0.26%
2020/04/09	27	68.33	4	68.33	66.30	23	14,084	0.16%
2020/04/08	23	64.04	1	64.60	65.60	22	13,887	0.16%
2020/04/07	1	56.70	11	57.61	59.70	-10	13,792	-0.07%
2020/04/06	2	53.45	3	53.53	54.30	-1	13,970	-0.01%
2020/04/01	1	52.50	1	52.90	52.50	0	13,987	0.00%
2020/03/31	1	52.00	0	0.00	51.60	1	14,059	0.01%
2020/03/30	1	51.50	2	51.90	52.60	-1	14,123	-0.01%
2020/03/27	22	53.16	22	53.60	52.60	0	14,310	0.00%
2020/03/25	1	54.30	12	53.91	53.60	-11	14,437	-0.08%
2020/03/24	2	50.20	1	50.00	50.90	1	14,340	0.01%
2020/03/23	2	46.80	1	47.00	47.00	1	14,269	0.01%
2020/03/20	21	49.83	13	50.13	50.20	8	14,213	0.06%
2020/03/19	3	48.47	2	49.20	46.35	1	14,042	0.01%
2020/03/18	14	54.59	6	54.80	51.50	8	13,945	0.06%
2020/03/17	4	55.23	2	55.30	54.20	2	13,825	0.01%
2020/03/16	11	57.73	14	57.64	53.50	-3	13,703	-0.02%
2020/03/13	6	58.43	6	58.05	58.40	0	13,525	0.00%
2020/03/12	9	64.41	10	64.95	63.00	-1	13,417	-0.01%
2020/03/11	4	71.23	6	69.78	68.80	-2	13,442	-0.01%
2020/03/10	9	67.88	9	69.52	71.30	0	13,725	0.00%
2020/03/09	3	70.07	1	70.00	68.50	2	13,792	0.01%
2020/03/06	4	74.70	1	75.00	74.30	3	13,699	0.02%
2020/03/05	1	75.00	3	75.33	75.80	-2	13,640	-0.01%
2020/03/04	3	75.40	2	74.70	75.00	1	13,544	0.01%
2020/03/03	9	78.12	6.3	78.23	76.50	2.7	13,423	0.02%
2020/03/02	18.3	74.06	16	74.86	76.60	2.3	13,252	0.02%
2020/02/27	1	76.40	8	72.00	72.40	-7	12,995	-0.05%
2020/02/26	13	77.49	14	77.82	76.80	-1	12,770	-0.01%
2020/02/25	21	80.50	30	80.74	79.50	-9	12,541	-0.07%
2020/02/24	8	78.45	16	79.11	80.70	-8	12,141	-0.07%
2020/02/21	13	79.18	9	79.41	78.40	4	11,982	0.03%
2020/02/20	9	79.42	9	78.79	78.00	0	11,771	0.00%
2020/02/19	2	78.00	5	76.86	78.90	-3	11,627	-0.03%
2020/02/18	26	78.70	25	79.45	77.70	1	11,434	0.01%
2020/02/17	42	77.92	34	78.63	77.60	8	11,102	0.07%
2020/02/14	35	76.46	28	76.14	77.90	7	10,866	0.06%
2020/02/13	5	74.94	6	75.82	73.80	-1	10,476	-0.01%
2020/02/12	7	75.13	7	74.84	75.40	0	10,345	0.00%
2020/02/11	38.3	76.94	48.1	76.65	75.40	-9.9	10,135	-0.10%
2020/02/10	25	75.04	16	74.63	75.50	9	9,728	0.09%
2020/02/07	20	75.43	20	75.78	74.30	0	9,426	0.00%
2020/02/06	52	75.40	55	75.09	76.20	-3	9,181	-0.03%
2020/02/05	40	73.43	41	73.94	72.40	-1	8,795	-0.01%
2020/02/04	48	69.20	69	69.04	71.20	-21	8,214	-0.26%
2020/02/03	50	63.56	44	62.45	64.80	6	7,846	0.08%
2020/01/31	14	63.87	15	63.12	63.30	-1	7,660	-0.01%
2020/01/30	21	64.24	35	63.17	61.70	-14	7,472	-0.19%
2020/01/20	8	68.66	5	68.56	68.50	3	7,303	0.04%
2020/01/17	53	68.68	33	68.63	68.40	20	7,163	0.28%
2020/01/16	60	67.09	63	66.59	67.40	-3	6,857	-0.04%
2020/01/15	13	63.79	12	64.03	63.50	1	6,441	0.02%
2020/01/14	54	64.08	55	63.56	64.90	-1	6,289	-0.02%
2020/01/13	10	60.41	5	60.40	60.50	5	5,946	0.08%
2020/01/10	9	62.27	15	62.05	61.00	-6	5,829	-0.10%
2020/01/09	16	61.96	18	61.58	62.90	-2	5,595	-0.04%
2020/01/08	91	58.90	87	59.07	59.90	4	5,344	0.07%
2020/01/07	31	59.28	24	60.13	57.80	7	5,034	0.14%
2020/01/06	108	60.89	105.8	61.30	64.00	2.3	4,747	0.05%	大買/大賣/
2020/01/03	24	57.83	44	57.86	58.80	-20	4,167	-0.48%
2020/01/02	1	53.50	2	52.80	53.50	-1	3,924	-0.03%
2019/12/31	6	53.43	12	53.38	53.00	-6	3,923	-0.15%
2019/12/30	65.1	53.20	48	53.06	54.00	17.1	3,815	0.45%
2019/12/27	21	50.20	21	50.38	50.30	0	3,539	0.00%
2019/12/26	4	50.68	11	49.85	49.35	-7	3,494	-0.20%
2019/12/25	3	50.10	36	50.13	50.40	-33	3,392	-0.97%
2019/12/24	45	49.69	32	49.97	49.70	13	3,290	0.40%
2019/12/23	12	47.96	12	48.13	48.10	0	3,090	0.00%
2019/12/20	11	48.24	30	49.40	48.55	-19	3,215	-0.59%
2019/12/18	10	46.48	0	0.00	45.85	10	3,002	0.33%
2019/12/16	0	0.00	1	46.40	46.75	-1	3,010	-0.03%
2019/12/13	3	46.10	0	0.00	45.80	3	3,048	0.10%
2019/12/12	11	47.44	6	48.00	47.15	5	3,075	0.16%
2019/12/11	4	48.39	7	48.51	48.40	-3	3,198	-0.09%
2019/12/10	15	48.10	3	48.30	48.00	12	3,201	0.37%
2019/12/09	19	48.45	7	48.46	48.90	12	3,301	0.36%
2019/12/06	20	48.17	30	48.96	48.75	-10	3,717	-0.27%
2019/12/05	55	49.66	43	50.42	47.80	12	3,849	0.31%
2019/12/04	14	48.39	61	48.42	49.60	-47	3,425	-1.37%
2019/12/03	9	42.91	25	44.83	45.10	-16	3,155	-0.51%
2019/12/02	4	41.00	0	0.00	41.00	4	3,108	0.13%
2019/11/29	0	0.00	1	42.35	42.00	-1	3,116	-0.03%
2019/11/28	1	42.70	0	0.00	42.40	1	3,121	0.03%
2019/11/27	4	42.30	0	0.00	42.40	4	3,112	0.13%
2019/11/26	1	42.60	3	42.12	41.55	-2	3,128	-0.06%
2019/11/22	10	41.34	0	0.00	41.25	10	3,154	0.32%
2019/11/21	2	41.15	0	0.00	41.15	2	3,171	0.06%
2019/11/13	0	0.00	2	40.60	40.30	-2	3,323	-0.06%
2019/11/12	5	39.40	2	38.50	39.50	3	3,352	0.09%
2019/10/29	7	42.24	0	0.00	41.75	7	3,617	0.19%
2019/10/21	9	44.56	3	44.90	44.15	6	3,682	0.16%
2019/10/18	2	43.80	2	43.63	44.60	0	3,663	0.00%
2019/10/17	10	42.90	0	0.00	43.10	10	3,630	0.28%
2019/10/14	8	47.02	0	0.00	45.00	8	3,521	0.23%
2019/10/09	5	47.30	0	0.00	46.70	5	3,502	0.14%
2019/10/08	24	49.31	30	50.38	46.90	-6	3,512	-0.17%
2019/10/07	2	48.75	0	0.00	48.80	2	3,397	0.06%
2019/09/25	0	0.00	2	35.45	35.80	-2	3,339	-0.06%
2019/09/20	6	37.95	0	0.00	37.80	6	3,291	0.18%
2019/09/19	0	0.00	1	37.65	37.85	-1	3,275	-0.03%
2019/09/18	10	38.25	10	39.20	38.25	0	3,253	0.00%
2019/09/17	41	39.48	39	39.56	38.90	2	3,216	0.06%
2019/09/16	1	38.25	1	37.95	38.10	0	3,047	0.00%
2019/09/12	0	0.00	1	38.00	37.70	-1	3,072	-0.03%
2019/09/11	1	37.65	1	37.65	37.50	0	3,055	0.00%
2019/09/10	0	0.00	0	37.75	37.35	0	3,051	0.00%
2019/09/09	0	0.00	0	37.60	37.75	0	3,030	0.00%
2019/09/06	15	37.52	0	0.00	37.45	15	2,982	0.50%
2019/09/05	4	38.40	13	39.12	38.15	-9	2,919	-0.31%
2019/09/04	6	38.00	0	0.00	37.85	6	2,752	0.22%
2019/09/03	2	37.35	7	37.33	37.45	-5	2,680	-0.19%
2019/09/02	196	38.02	185	38.02	38.55	11	2,557	0.43%	大買/大賣/
2019/08/30	18	35.79	2	35.98	36.15	16	2,079	0.77%
2019/08/05	6	35.92	6	35.79	34.40	0	1,472	0.00%
2019/08/02	6	37.64	8	38.23	37.00	-2	1,408	-0.14%
2019/07/31	5	40.04	3	40.15	40.20	2	1,367	0.15%
2019/07/30	12	41.75	11	41.15	40.85	1	1,333	0.07%
2019/07/29	0	0.00	4	40.78	40.50	-4	1,249	-0.32%
2019/07/25	4	40.50	0	0.00	40.50	4	1,240	0.32%
2019/07/24	1	41.10	5	41.50	40.95	-4	1,230	-0.33%
2019/07/23	1	40.50	2	40.98	40.50	-1	1,240	-0.08%
2019/07/22	2	40.00	0	0.00	39.95	2	1,221	0.16%
2019/07/19	4	41.64	0	0.00	40.60	4	1,230	0.33%
2019/07/18	0	0.00	2	41.35	41.25	-2	1,226	-0.16%
2019/07/17	6	42.75	0	0.00	42.65	6	1,250	0.48%
2019/07/16	9	44.34	0	0.00	43.70	9	1,239	0.73%
2019/07/15	1	43.80	1	44.40	44.40	0	1,251	0.00%
2019/07/09	0	0.00	1	45.10	44.80	-1	1,436	-0.07%
2019/07/04	1	47.95	0	0.00	47.25	1	1,570	0.06%
2019/06/24	0	0.00	10	47.88	47.80	-10	1,922	-0.52%
2019/06/21	0	0.00	1	47.95	48.50	-1	1,964	-0.05%
2019/06/20	11	48.53	0	0.00	48.20	11	2,020	0.54%
2019/06/19	0	0.00	1	46.30	46.50	-1	2,221	-0.05%
2019/06/18	1	45.70	0	0.00	45.25	1	2,231	0.04%
2019/06/17	0	0.00	1	46.15	46.05	-1	2,245	-0.04%
2019/06/14	1	45.65	0	0.00	45.60	1	2,298	0.04%
2019/06/11	1	44.70	2	44.93	45.50	-1	2,387	-0.04%
2019/06/06	0	0.00	15	43.03	42.55	-15	2,403	-0.62%
2019/06/03	0	0.00	2	44.30	44.30	-2	2,455	-0.08%
2019/05/31	3	44.78	1	44.80	44.80	2	2,509	0.08%
2019/05/30	1	44.40	0	0.00	44.30	1	2,526	0.04%
2019/05/20	1	45.55	0	0.00	45.40	1	2,891	0.03%
2019/05/14	3	45.20	5	43.50	46.70	-2	3,393	-0.06%
2019/05/02	0	0.00	2	52.00	51.90	-2	3,486	-0.06%
2019/04/30	0	0.00	1	52.30	51.80	-1	3,502	-0.03%
2019/04/29	3	51.43	8	51.28	51.10	-5	3,520	-0.14%
2019/04/26	0	0.00	4	53.93	53.70	-4	3,502	-0.11%
2019/04/25	3	54.30	1	54.70	54.30	2	3,529	0.06%
2019/04/24	5	56.60	3	56.20	55.70	2	3,526	0.06%
2019/04/23	5	57.70	6	57.57	56.90	-1	3,542	-0.03%
2019/04/19	0	0.00	2	57.50	57.50	-2	3,557	-0.06%
2019/04/18	31	58.19	6	56.92	56.80	25	3,591	0.70%
2019/04/17	1	59.00	1	59.80	58.40	0	3,683	0.00%
2019/04/15	1	57.30	0	0.00	57.20	1	3,613	0.03%
2019/04/11	1	60.10	2	58.10	57.70	-1	3,678	-0.03%
2019/04/10	1	57.70	1	58.30	58.50	0	3,618	0.00%
2019/04/09	5	58.90	6	58.32	58.10	-1	3,600	-0.03%
2019/04/03	1	56.70	0	0.00	57.00	1	3,540	0.03%
2019/04/02	0	0.00	3	56.20	56.20	-3	3,538	-0.08%
2019/04/01	0	0.00	10	57.22	56.60	-10	3,536	-0.28%
2019/03/29	24	59.63	14	58.27	57.70	10	3,503	0.29%
2019/03/26	10	56.30	1	57.30	56.40	9	3,465	0.26%
2019/03/25	15	56.11	5	56.40	55.80	10	3,464	0.29%
2019/03/22	9	58.30	32	58.60	58.10	-23	3,431	-0.67%
2019/03/21	0	54.70	0	0.00	55.00	0	3,247	0.00%
2019/03/19	2	54.30	11	54.84	54.80	-9	3,399	-0.26%
2019/03/18	1	53.10	0	0.00	53.30	1	3,393	0.03%
2019/03/14	5	52.70	5	52.00	51.90	0	3,497	0.00%
2019/03/11	0	0.00	1	52.20	52.50	-1	4,041	-0.02%
2019/03/08	1	50.20	1	50.20	50.70	0	4,103	0.00%
2019/03/05	0	0.00	4	52.03	52.10	-4	4,541	-0.09%
2019/02/27	2	52.70	1	52.60	52.60	1	4,591	0.02%
2019/02/26	3	56.50	0	0.00	55.30	3	4,562	0.07%
2019/02/22	1	57.40	4	57.28	55.60	-3	4,717	-0.06%
2019/02/21	1	55.50	1	55.80	56.40	0	4,747	0.00%
2019/02/20	5	57.26	2	58.00	56.50	3	4,785	0.06%
2019/02/19	2	56.65	13	56.72	56.80	-11	4,923	-0.22%
2019/02/18	17	57.57	13	58.06	57.20	4	4,912	0.08%
2019/02/15	7	56.10	0	0.00	55.80	7	4,835	0.14%
2019/02/14	8	59.31	12	59.13	58.10	-4	4,841	-0.08%
2019/02/13	20	58.56	42	59.00	59.80	-22	4,812	-0.46%
2019/02/12	10	54.40	21	54.14	54.40	-11	4,667	-0.24%
2019/02/11	6	51.77	0	0.00	52.00	6	4,735	0.13%
2019/01/28	6	53.00	13	53.13	52.50	-7	5,122	-0.14%
2019/01/25	7	52.26	7	52.51	52.00	0	5,402	0.00%
2019/01/24	1	51.30	1	51.80	51.10	0	5,534	0.00%
2019/01/23	5	51.02	2	50.60	51.60	3	5,643	0.05%
2019/01/22	1	52.00	4	51.43	51.00	-3	5,724	-0.05%
2019/01/21	4	52.08	1	52.80	51.60	3	5,781	0.05%
2019/01/17	0	0.00	1	52.30	50.90	-1	5,940	-0.02%
2019/01/16	4	51.30	0	0.00	51.50	4	5,994	0.07%
2019/01/15	0	0.00	2	50.35	50.90	-2	6,061	-0.03%
2019/01/14	1	49.95	0	0.00	49.80	1	6,085	0.02%
2019/01/11	16	52.27	1	52.20	50.70	15	6,151	0.24%
2019/01/09	2	53.25	3	52.60	51.80	-1	6,290	-0.02%
2019/01/08	1	49.70	0	0.00	49.55	1	6,309	0.02%
2019/01/07	3	49.92	13	49.97	49.20	-10	6,421	-0.16%
2019/01/04	0	0.00	12	47.59	48.25	-12	6,580	-0.18%
2019/01/03	1	48.65	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	49.85	0	0.00	49.75	1	6,689	0.01%
2018/12/27	4	51.40	5	52.04	50.70	-1	7,028	-0.01%
2018/12/26	1	49.65	0	0.00	49.45	1	7,125	0.01%
2018/12/24	0	0.00	1	52.70	52.80	-1	7,257	-0.01%
2018/12/22	1	52.30	1	52.30	52.30	0	7,298	0.00%
2018/12/21	5	50.22	5	51.70	53.30	0	7,426	0.00%
2018/12/20	8	52.93	3	51.30	51.30	5	7,469	0.07%
2018/12/18	0	0.00	1	53.60	52.60	-1	7,636	-0.01%
2018/12/17	10	55.47	1	55.10	54.30	9	7,786	0.12%
2018/12/14	8	53.93	8	54.30	54.80	0	7,959	0.00%
2018/12/13	13	56.61	10	55.32	55.80	3	8,155	0.04%
2018/12/12	2	56.75	2	58.00	57.90	0	8,185	0.00%
2018/12/11	5	53.80	5	54.54	54.30	0	8,208	0.00%
2018/12/10	17	54.06	24	53.17	53.60	-7	8,326	-0.08%
2018/12/07	6	56.72	8	57.76	57.90	-2	8,443	-0.02%
2018/12/06	37	61.09	21	56.95	56.70	16	8,542	0.19%
2018/12/05	15	61.37	1	60.50	62.80	14	8,456	0.17%
2018/12/04	36	64.02	24	64.11	62.90	12	8,489	0.14%
2018/12/03	3	60.33	53	60.82	61.40	-50	8,389	-0.60%
2018/11/30	31	55.69	8	55.66	55.90	23	8,382	0.27%
2018/11/29	39	56.49	21	57.58	55.20	18	8,375	0.21%
2018/11/28	7	56.14	28	55.58	57.00	-21	8,290	-0.25%
2018/11/27	1	53.50	0	0.00	53.50	1	8,241	0.01%
2018/11/26	5	51.80	11	51.72	51.80	-6	8,322	-0.07%
2018/11/23	15	51.17	9	51.60	50.80	6	8,561	0.07%
2018/11/22	16	53.71	16	52.14	51.00	0	8,652	0.00%
2018/11/21	13	52.52	19	53.02	53.20	-6	8,697	-0.07%
2018/11/20	6	52.43	36	52.67	51.80	-30	8,820	-0.34%
2018/11/19	53	52.35	12	52.52	52.50	41	8,847	0.46%
2018/11/16	79	52.58	100	51.81	50.80	-21	8,893	-0.24%
2018/11/15	1	49.30	3	49.75	49.85	-2	8,787	-0.02%
2018/11/14	5	49.67	6	50.05	49.00	-1	8,836	-0.01%
2018/11/13	2	47.48	0	0.00	49.30	2	8,920	0.02%
2018/11/12	7	49.74	0	0.00	48.20	7	9,125	0.08%
2018/11/09	10	49.92	10	49.94	50.90	0	9,314	0.00%
2018/11/08	9	51.23	17	51.45	49.50	-8	9,545	-0.08%
2018/11/07	15	48.25	10	49.36	50.60	5	9,471	0.05%
2018/11/06	10	50.19	2	50.30	47.10	8	9,415	0.08%
2018/11/05	29	51.05	23	51.33	51.00	6	9,376	0.06%
2018/11/02	61	52.88	58	52.39	52.80	3	9,289	0.03%
2018/11/01	13	48.56	2	47.30	49.50	11	9,016	0.12%
2018/10/31	5	44.72	8	44.69	45.00	-3	8,874	-0.03%
2018/10/30	13	42.21	18	41.80	41.85	-5	8,782	-0.06%
2018/10/29	7	43.31	4	43.49	44.10	3	8,758	0.03%
2018/10/26	2	43.75	2	43.40	43.20	0	8,751	0.00%
2018/10/24	2	48.60	7	48.19	46.55	-5	8,806	-0.06%
2018/10/23	5	49.70	3	50.27	48.30	2	8,802	0.02%
2018/10/22	4	51.48	4	51.15	52.00	0	9,000	0.00%
2018/10/19	6	50.26	6	50.50	51.50	0	9,314	0.00%
2018/10/18	6	53.63	6	53.72	53.40	0	9,326	0.00%
2018/10/17	10	56.27	20	56.36	52.90	-10	9,392	-0.11%
2018/10/16	12	54.95	3	54.37	54.80	9	9,491	0.09%
2018/10/15	1	51.90	4	51.60	52.70	-3	9,571	-0.03%
2018/10/12	11	50.97	7	50.61	50.60	4	9,774	0.04%
2018/10/11	1	49.40	1	49.05	48.90	0	9,842	0.00%
2018/10/09	11	55.21	11	55.65	54.30	0	9,977	0.00%
2018/10/08	3	55.40	3	55.70	54.60	0	9,968	0.00%
2018/10/05	6	55.73	8	56.96	55.80	-2	10,048	-0.02%
2018/10/04	8	62.84	2	63.45	60.70	6	10,168	0.06%
2018/10/03	3	63.40	1	66.00	62.30	2	10,254	0.02%
2018/10/02	8	67.68	7	67.70	66.30	1	10,520	0.01%
2018/10/01	9	66.93	10	66.95	66.90	-1	10,774	-0.01%
2018/09/28	8	67.31	16	66.98	66.80	-8	11,083	-0.07%
2018/09/27	4	68.63	3	69.30	67.20	1	11,480	0.01%
2018/09/26	4	71.85	4	72.15	69.90	0	11,749	0.00%
2018/09/25	17	71.19	19	70.92	71.80	-2	11,966	-0.02%
2018/09/21	32	70.60	25	70.74	71.10	7	12,254	0.06%
2018/09/20	24	68.69	24	69.28	68.80	0	12,359	0.00%
2018/09/19	22	68.86	80	68.19	67.70	-58	12,339	-0.47%
2018/09/18	1	68.00	0	0.00	67.70	1	12,441	0.01%
2018/09/17	86	72.77	29	72.41	72.10	57	12,566	0.45%
2018/09/14	18	70.70	21	69.34	71.40	-3	12,681	-0.02%
2018/09/13	38	68.86	26	70.34	66.80	12	12,811	0.09%
2018/09/12	11	69.22	22	70.10	70.50	-11	12,921	-0.09%
2018/09/11	12	69.70	11	70.32	68.50	1	13,251	0.01%
2018/09/10	15	68.17	11	68.32	68.30	4	13,513	0.03%
2018/09/07	14	69.21	20	69.14	67.40	-6	13,846	-0.04%
2018/09/06	1	74.20	0	0.00	73.00	1	14,026	0.01%
2018/09/05	11	74.59	5	73.12	72.80	6	14,318	0.04%
2018/09/04	3	73.53	4	72.83	74.50	-1	14,822	-0.01%
2018/09/03	5	73.36	5	74.02	73.20	0	15,044	0.00%
2018/08/31	15	80.00	13	79.04	78.70	2	15,186	0.01%
2018/08/30	48	80.95	42	81.39	80.00	6	15,630	0.04%
2018/08/29	14	78.71	16	78.96	78.90	-2	15,641	-0.01%
2018/08/28	34	79.35	52	78.24	78.40	-18	15,690	-0.11%
2018/08/27	17	78.21	29	79.38	79.40	-12	15,751	-0.08%
2018/08/24	5	73.22	5	73.40	72.90	0	15,788	0.00%
2018/08/23	30	75.12	27	72.60	72.50	3	16,046	0.02%
2018/08/22	10	76.70	1	75.80	76.30	9	16,194	0.06%
2018/08/21	5	76.26	3	76.67	76.00	2	16,247	0.01%
2018/08/20	13	76.18	15	74.00	77.00	-2	16,290	-0.01%
2018/08/17	53	79.51	50	78.60	75.40	3	16,316	0.02%
2018/08/16	31	79.17	43	79.56	79.80	-12	16,205	-0.07%
2018/08/15	37	77.21	41	76.78	76.40	-4	16,074	-0.02%
2018/08/14	12	70.96	11	75.54	75.50	1	15,987	0.01%
2018/08/13	10	72.99	0	0.00	69.30	10	16,020	0.06%
2018/08/10	3	79.27	0	0.00	77.00	3	16,050	0.02%
2018/08/08	19	93.14	0	0.00	86.00	19	16,101	0.12%
2018/08/07	0	0.00	2	90.70	93.40	-2	16,964	-0.01%
2018/08/06	3	90.50	3	90.00	88.80	0	17,229	0.00%
2018/08/03	3	83.93	4	87.75	89.70	-1	18,012	-0.01%
2018/08/02	3	88.20	2	90.50	88.00	1	18,431	0.01%
2018/08/01	0	0.00	2	97.75	96.80	-2	18,863	-0.01%
2018/07/31	17	98.72	17	99.44	99.10	0	19,372	0.00%
2018/07/30	3	96.53	1	100.00	94.10	2	19,404	0.01%
2018/07/27	19	103.79	18	104.47	104.50	1	19,475	0.01%
2018/07/26	25	99.08	28	98.68	100.50	-3	19,293	-0.02%
2018/07/25	2	90.40	0	0.00	91.50	2	19,081	0.01%
2018/07/24	1	89.10	2	89.85	91.70	-1	19,179	-0.01%
2018/07/23	17	88.45	16	88.83	89.40	1	19,232	0.01%
2018/07/20	4	91.78	4	92.03	87.10	0	19,168	0.00%
2018/07/19	27	96.23	25	95.88	96.70	2	19,136	0.01%
2018/07/18	15	102.35	15	102.79	93.60	0	19,145	0.00%
2018/07/17	24	104.98	22	105.68	104.00	2	19,337	0.01%
2018/07/16	8	108.19	9	108.67	109.00	-1	19,683	-0.01%
2018/07/13	32.2	113.49	25	112.36	109.00	7.2	19,885	0.04%
2018/07/12	13	109.96	15	109.83	113.50	-2	19,862	-0.01%
2018/07/11	28	106.71	25	106.74	107.00	3	19,795	0.02%
2018/07/10	4	105.63	7	107.93	111.50	-3	19,978	-0.02%
2018/07/09	30	109.88	30	109.03	105.00	0	19,874	0.00%
2018/07/06	24	109.38	29	110.00	109.50	-5	19,736	-0.03%
2018/07/05	20	111.88	24	112.50	114.00	-4	19,530	-0.02%
2018/07/04	23	106.85	14	105.18	104.50	9	19,238	0.05%
2018/07/03	30	120.95	41	118.99	113.50	-11	19,048	-0.06%
2018/07/02	38	120.53	46	119.83	124.00	-8	18,863	-0.04%
2018/06/29	33	124.64	27	125.09	119.50	6	18,504	0.03%
2018/06/28	3	129.67	9	126.61	126.50	-6	18,229	-0.03%
2018/06/27	18	134.94	11	132.77	127.00	7	18,059	0.04%
2018/06/26	7	128.14	11	127.32	131.50	-4	17,690	-0.02%
2018/06/25	11	132.18	5	130.60	127.00	6	17,433	0.03%
2018/06/22	22	128.14	7	127.43	127.00	15	17,195	0.09%
2018/06/21	7.2	135.62	36	135.35	128.50	-28.8	16,917	-0.17%
2018/06/20	41	136.27	32	133.75	133.00	9	16,606	0.05%
2018/06/19	57	148.58	56	148.48	141.00	1	16,151	0.01%
2018/06/15	5	143.20	16	146.13	145.00	-11	15,795	-0.07%
2018/06/14	22	139.86	17	138.35	138.50	5	15,353	0.03%
2018/06/13	27	139.41	15	134.40	135.00	12	14,976	0.08%
2018/06/12	22	144.45	31	143.10	140.50	-9	14,599	-0.06%
2018/06/11	9	134.67	10	136.50	142.00	-1	14,019	-0.01%
2018/06/08	30	130.27	28	128.82	129.50	2	13,662	0.01%
2018/06/07	23	126.70	25	126.70	130.50	-2	13,354	-0.01%
2018/06/06	21	114.24	14	116.00	119.00	7	12,785	0.05%
2018/06/05	2	114.50	3	108.17	108.50	-1	12,509	-0.01%
2018/06/04	16	113.88	21	113.07	114.00	-5	12,332	-0.04%
2018/06/01	8	105.63	6	105.33	108.00	2	12,138	0.02%
2018/05/31	4	110.38	36	109.19	106.00	-32	11,972	-0.27%
2018/05/30	51	113.50	60	115.57	115.50	-9	11,704	-0.08%
2018/05/29	37	108.15	9	110.22	117.00	28	11,578	0.24%
2018/05/28	24	101.71	10	104.90	106.50	14	11,519	0.12%
2018/05/25	2	97.40	15	94.95	97.00	-13	11,383	-0.11%
2018/05/24	8	87.41	8	88.93	90.00	0	11,220	0.00%
2018/05/23	9	83.08	12	84.38	85.70	-3	11,094	-0.03%
2018/05/22	10	86.41	11	84.65	86.10	-1	10,936	-0.01%
2018/05/21	5	80.50	9	82.48	82.50	-4	10,719	-0.04%
2018/05/18	5	73.66	7	72.90	75.00	-2	10,616	-0.02%
2018/05/17	3	71.60	3	74.80	71.60	0	10,536	0.00%
2018/05/16	13	79.51	3	79.57	79.50	10	10,438	0.10%
2018/05/15	53	84.24	82	83.91	83.90	-29	10,353	-0.28%
2018/05/14	34	79.06	31	79.26	80.90	3	9,472	0.03%
2018/05/11	111	80.04	91	79.19	73.60	20	9,173	0.22%	大買/
2018/05/10	30	74.48	39	73.85	76.60	-9	8,387	-0.11%
2018/05/09	33	67.68	44	67.37	69.70	-11	7,919	-0.14%
2018/05/08	69	62.91	55	62.42	63.40	14	7,421	0.19%
2018/05/07	29	60.66	13	60.03	61.70	16	6,876	0.23%
2018/05/04	3	55.00	4	57.18	56.10	-1	6,616	-0.02%
2018/05/03	6	53.83	5	54.32	54.70	1	6,488	0.02%
2018/05/02	2	54.80	7	55.01	54.90	-5	6,406	-0.08%
2018/04/30	16	53.08	12	53.13	53.70	4	6,258	0.06%
2018/04/27	20	54.76	37	55.04	56.20	-17	6,100	-0.28%
2018/04/26	33	53.95	16	53.56	51.10	17	5,970	0.28%
2018/04/25	71	54.79	84	55.55	56.60	-13	5,779	-0.22%
2018/04/24	125	56.60	89	57.22	55.10	36	5,577	0.65%	大買/
2018/04/23	96	60.05	116	60.21	61.20	-20	5,251	-0.38%	大賣/
2018/04/20	91	56.10	96	56.11	57.40	-5	4,819	-0.10%
2018/04/19	51	53.29	90	52.75	53.70	-39	4,289	-0.91%
2018/04/18	55	47.26	47	47.29	48.85	8	3,961	0.20%
2018/04/17	85	50.89	27	50.93	49.25	58	3,771	1.54%
2018/04/16	181	51.86	186	52.01	54.70	-5	3,553	-0.14%	大買/大賣/
2018/04/13	52	49.20	51	49.53	50.00	1	3,176	0.03%
2018/04/12	14	46.52	19	46.75	46.60	-5	2,981	-0.17%
2018/04/11	40	43.38	40	44.19	45.40	0	2,832	0.00%
2018/04/10	124	43.28	129	42.34	41.30	-5	2,777	-0.18%	大買/大賣/
2018/04/09	44	41.42	75.5	42.16	42.70	-31.5	2,717	-1.16%
2018/04/03	4	38.93	11	37.28	38.85	-7	2,627	-0.27%
2018/04/02	4	36.14	9	36.37	35.90	-5	2,700	-0.19%
2018/03/31	21	35.38	0	0.00	35.25	21	2,812	0.75%
2018/03/30	10	34.10	2	34.93	34.50	8	2,816	0.28%
2018/03/29	10	33.25	0	0.00	33.20	10	2,873	0.35%
2018/03/27	1	33.20	3	33.07	33.10	-2	3,203	-0.06%
2018/03/26	7	33.01	8	33.33	32.35	-1	3,198	-0.03%
2018/03/23	9	33.78	4	33.33	33.65	5	3,175	0.16%
2018/03/22	1	35.05	6	35.85	34.70	-5	3,176	-0.16%
2018/03/20	1	35.10	2	34.73	34.45	-1	3,094	-0.03%
2018/03/15	6	33.75	5	33.60	33.55	1	3,052	0.03%
2018/03/14	0	0.00	1	34.20	33.45	-1	3,048	-0.03%
2018/03/13	1	33.60	0	0.00	33.70	1	3,034	0.03%
2018/03/12	4	34.00	1	34.55	33.55	3	3,028	0.10%
2018/03/09	11	33.56	1	33.40	33.70	10	3,016	0.33%
2018/03/07	3	34.10	0	0.00	33.60	3	2,981	0.10%
2018/03/05	10	36.50	7	36.35	36.20	3	2,865	0.10%
2018/03/02	14	35.84	28	34.98	35.30	-14	2,780	-0.50%
2018/03/01	9	34.02	2	34.40	34.40	7	2,630	0.27%
2018/02/23	0	0.00	1	32.45	32.50	-1	2,674	-0.04%
2018/02/09	1	31.05	0	0.00	30.65	1	2,595	0.04%
2018/02/05	0	0.00	2	33.13	33.05	-2	2,492	-0.08%
2018/02/01	1	33.75	0	0.00	33.65	1	2,473	0.04%
2018/01/26	3	32.60	0	0.00	32.60	3	2,418	0.12%
2018/01/25	5	33.90	0	0.00	33.70	5	2,380	0.21%
2018/01/24	3	35.50	12	35.69	35.40	-9	2,357	-0.38%
2018/01/23	6	36.73	5	38.20	36.00	1	2,335	0.04%
2018/01/22	5	36.88	1	36.30	38.20	4	2,289	0.17%
2018/01/19	3	35.90	0	0.00	36.50	3	2,212	0.14%
2018/01/17	4	35.00	0	0.00	35.70	4	2,176	0.18%
2018/01/15	1	36.25	0	0.00	36.05	1	2,139	0.05%
2018/01/11	16	37.55	6	37.76	36.60	10	2,092	0.48%
2018/01/08	2	37.60	4	35.63	35.30	-2	1,944	-0.10%
2018/01/05	0	0.00	45	38.05	38.10	-45	1,865	-2.41%
2018/01/04	6	40.05	7	40.24	39.05	-1	1,799	-0.06%
2018/01/03	66	39.47	34	38.69	39.00	32	1,686	1.90%
2018/01/02	8	37.43	25	37.17	37.05	-17	1,492	-1.14%