大毅 (2478)-新光-桃園券商分點個股進出

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
49.6
漲跌
▼0.5
漲幅
-1.00%
成交量
211張
產業
上市電子零組件類股
323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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/16	0	0.00	0.2	50.20	50.10	-0.2	208	-0.11%
2024/05/14	0	49.35	6	49.95	49.90	-6	196	-3.06%
2024/05/08	1	48.55	0	0.00	48.85	1	183	0.55%
2024/05/06	2	49.25	0	0.00	49.00	2	178	1.12%
2024/05/03	0.3	48.06	0	0.00	48.00	0.3	166	0.18%
2024/05/02	0	46.95	0	0.00	46.95	0	142	0.00%
2024/04/29	0	0.00	2	47.00	46.70	-2	141	-1.41%
2024/04/22	0.1	45.45	0	0.00	45.35	0.1	146	0.07%
2024/04/16	0	0.00	1	45.35	45.35	-1	143	-0.70%
2024/04/15	0	46.73	0	0.00	46.25	0	141	0.00%
2024/04/10	1	47.05	0	0.00	46.95	1	141	0.71%
2024/04/08	0	0.00	0	47.25	47.15	0	141	0.00%
2024/04/02	0	0.00	0	47.64	47.40	0	141	-0.01%
2024/04/01	0	47.98	0	0.00	47.80	0	140	0.00%
2024/03/29	0	47.42	0	0.00	47.20	0	133	0.01%
2024/03/28	0	47.70	0	0.00	47.40	0	132	0.00%
2024/03/27	0	47.35	0	0.00	47.45	0	131	0.01%
2024/03/26	0	47.10	1	47.00	47.00	-1	129	-0.76%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/19	0	46.00	0	0.00	45.85	0	135	0.00%
2024/03/18	0	47.80	0	0.00	46.10	0	135	0.00%
2024/03/15	1	46.40	0	0.00	46.00	1	137	0.73%
2024/03/14	0	46.30	0	0.00	46.15	0	138	0.00%
2024/03/12	0	47.00	2	46.80	46.90	-2	138	-1.44%
2024/03/06	0	47.70	12	47.49	47.65	-12	160	-7.48%
2024/03/05	4	47.60	0	0.00	47.60	4	176	2.27%
2024/03/04	0	48.08	1	47.80	47.90	-1	195	-0.51%
2024/03/01	10	48.00	0	0.00	48.30	10	200	5.00%
2024/02/29	0	47.34	0	0.00	47.40	0	194	0.00%
2024/02/27	0	46.43	0	0.00	46.35	0	202	0.00%
2024/02/26	0	46.43	0	0.00	46.50	0	203	0.00%
2024/02/23	0	46.68	0	0.00	46.35	0	202	0.00%
2024/02/22	0	46.68	0	0.00	46.80	0	202	0.00%
2024/02/21	0	46.78	0	0.00	46.75	0	203	0.00%
2024/02/20	0.1	46.71	0	0.00	46.65	0.1	203	0.05%
2024/02/19	0	46.83	0	0.00	47.05	0	203	0.00%
2024/02/16	1	46.45	0	0.00	46.55	1	202	0.49%
2024/02/15	0	46.20	0	0.00	46.15	0	202	0.00%
2024/02/02	0	45.70	0	0.00	45.80	0	197	0.00%
2024/01/30	0	0.00	0	46.05	45.70	0	196	0.00%
2024/01/26	0	45.90	0	0.00	45.60	0	200	0.00%
2024/01/18	0	45.00	0	0.00	45.25	0	202	0.00%
2024/01/17	1	45.55	0	0.00	45.15	1	202	0.50%
2024/01/02	0	48.10	0	0.00	47.85	0	190	0.00%
2023/12/28	0	0.00	2	47.90	48.05	-2	188	-1.06%
2023/12/26	2	47.45	0	0.00	47.50	2	187	1.07%
2023/12/12	0	48.90	0	0.00	48.75	0	170	0.00%
2023/12/08	0	48.25	0	0.00	48.80	0	171	0.00%
2023/12/07	0	48.50	0	0.00	48.20	0	172	0.00%
2023/12/06	1	48.30	0	0.00	48.55	1	170	0.58%
2023/11/30	0	0.00	1	50.70	50.80	-1	146	-0.68%
2023/11/29	1	49.40	2	49.73	50.20	-1	134	-0.74%
2023/11/28	0.6	48.64	0	0.00	48.70	0.6	131	0.43%
2023/11/24	0	0.00	0.2	48.10	48.20	-0.2	123	-0.18%
2023/11/23	0	0.00	3	47.07	47.20	-3	111	-2.69%
2023/11/22	0	47.35	0	0.00	46.90	0	110	0.00%
2023/11/21	0	46.50	0	0.00	47.20	0	109	0.00%
2023/11/20	0.2	47.29	0	0.00	47.20	0.2	109	0.14%
2023/11/03	0	0.00	0.2	46.82	46.90	-0.2	110	-0.18%
2023/11/01	0	45.80	1	45.70	45.00	-1	106	-0.93%
2023/10/26	1	44.90	0	0.00	44.90	1	109	0.92%
2023/10/24	0	44.70	0	0.00	44.80	0	111	0.04%
2023/10/18	2	46.15	0	0.00	45.65	2	120	1.67%
2023/10/12	0.1	46.00	0	0.00	46.30	0.1	134	0.08%
2023/10/04	0.1	46.50	0	0.00	46.35	0.1	139	0.04%
2023/09/27	0	46.55	0	0.00	46.65	0	158	0.00%
2023/09/25	0	0.00	6	46.83	46.90	-6	166	-3.60%
2023/09/21	0	0.00	4	46.65	46.70	-4	173	-2.30%
2023/09/15	0	47.60	2	47.58	47.50	-2	184	-1.08%
2023/09/14	0.1	47.65	3	47.58	47.70	-3	185	-1.59%
2023/09/13	0	0.00	1	47.40	47.35	-1	183	-0.54%
2023/09/11	0.1	46.05	0	0.00	46.35	0.1	185	0.03%
2023/09/01	2	48.05	0	0.00	46.65	2	206	0.97%
2023/08/31	0	0.00	0.1	45.10	45.35	-0.1	190	-0.03%
2023/08/29	0.1	44.50	0	0.00	44.60	0.1	193	0.03%
2023/08/25	0	0.00	1	44.30	44.30	-1	196	-0.51%
2023/08/22	0	44.38	0	0.00	44.05	0	199	0.01%
2023/08/15	1	44.80	0	0.00	44.70	1	200	0.50%
2023/08/01	0	47.15	0	0.00	45.35	0	213	0.00%
2023/07/31	0	45.30	0	45.30	45.35	0	226	0.00%
2023/07/27	0	45.40	0	0.00	45.10	0	225	0.00%
2023/07/19	0.2	46.00	0	0.00	46.00	0.2	218	0.09%
2023/07/07	0	0.00	2	47.55	47.75	-2	276	-0.72%
2023/07/06	0.5	48.30	0	0.00	48.25	0.5	278	0.18%
2023/07/05	0	0.00	2.1	49.84	50.20	-2.1	288	-0.73%
2023/06/30	0.1	49.50	0	0.00	49.40	0.1	272	0.04%
2023/06/27	1	49.35	0	0.00	48.50	1	272	0.37%
2023/06/26	2	49.45	0	0.00	49.45	2	272	0.73%
2023/06/20	1	48.50	0	0.00	48.30	1	268	0.37%
2023/06/19	0	0.00	2	48.20	48.55	-2	267	-0.75%
2023/06/13	5	47.95	0	0.00	48.00	5	262	1.91%
2023/06/08	0	0.00	2	47.85	47.75	-2	239	-0.84%
2023/06/01	1	48.65	0	0.00	48.25	1	251	0.40%
2023/05/31	2	48.50	0	0.00	48.40	2	255	0.78%
2023/05/17	0	0.00	0.7	47.50	48.00	-0.7	304	-0.21%
2023/05/16	0	0.00	6	47.50	47.40	-6	304	-1.97%
2023/05/15	6	46.35	0	0.00	46.55	6	303	1.98%
2023/05/05	0	0.00	0.1	50.20	48.55	-0.1	296	-0.03%
2023/04/28	0	0.00	0.1	47.60	47.70	-0.1	295	-0.04%
2023/04/27	0.1	47.30	0	0.00	47.30	0.1	294	0.04%
2023/04/25	2.2	47.64	2	47.00	47.00	0.2	294	0.05%
2023/04/24	0.1	48.55	0	0.00	48.50	0.1	290	0.02%
2023/04/21	0	0.00	2	48.10	48.10	-2	290	-0.69%
2023/04/20	4	49.45	4	49.25	49.25	0	286	0.00%
2023/04/19	2	50.10	0	0.00	50.10	2	284	0.70%
2023/04/18	0	50.77	3	51.20	50.30	-3	280	-1.06%
2023/04/17	3	50.50	0	0.00	50.50	3	276	1.08%
2023/04/14	2	51.00	2	51.90	51.20	0	272	0.00%
2023/04/13	0.4	51.86	6	51.68	51.00	-5.7	256	-2.20%
2023/04/12	0.6	50.30	1	49.90	50.50	-0.4	228	-0.18%
2023/04/10	0	0.00	1	49.40	48.65	-1	207	-0.48%
2023/04/06	1	46.20	0	0.00	46.20	1	193	0.52%
2023/03/31	5	46.86	0	0.00	46.55	5	191	2.61%
2023/03/30	1	46.10	0	0.00	46.00	1	187	0.53%
2023/03/29	0	46.64	0	0.00	45.70	0	186	0.00%
2023/03/28	3	46.22	0	0.00	45.80	3	186	1.61%
2023/03/27	1	47.15	0	0.00	46.60	1	180	0.55%
2023/03/24	4	47.50	0	0.00	47.50	4	177	2.26%
2023/03/16	0	47.55	0	0.00	46.70	0	171	0.00%
2023/03/15	1	47.80	0	0.00	47.85	1	171	0.58%
2023/03/14	0	47.95	0	0.00	47.75	0	171	0.01%
2023/03/10	1	48.11	0	0.00	48.15	1	176	0.57%
2023/03/09	0.1	50.02	1	49.80	49.80	-0.9	177	-0.53%
2023/03/07	0.1	50.00	0	0.00	50.10	0.1	170	0.03%
2023/03/06	1	49.85	0	0.00	50.30	1	168	0.60%
2023/03/03	0	0.00	1	49.75	49.35	-1	163	-0.61%
2023/02/23	0	49.05	0	0.00	48.90	0	154	0.00%
2023/02/21	1	49.50	0	0.00	49.55	1	151	0.66%
2023/02/20	0.2	50.00	0	0.00	49.95	0.2	149	0.13%
2023/02/17	1	50.00	0	0.00	50.10	1	143	0.70%
2023/02/16	0.1	47.90	0.2	48.64	49.10	-0.1	128	-0.11%
2023/02/15	0	46.50	1	46.10	46.70	-1	110	-0.89%
2023/02/07	0	46.05	0	0.00	46.10	0	119	0.00%
2023/02/03	0.1	45.75	0	0.00	45.40	0.1	118	0.04%
2023/02/02	2	46.40	0	0.00	46.45	2	118	1.68%
2023/02/01	0	0.00	8	45.60	46.30	-8	115	-6.91%
2023/01/17	0	43.30	0	0.00	43.30	0	109	0.00%
2023/01/16	0	42.75	0	0.00	42.75	0	112	0.00%
2023/01/13	0	43.00	0	0.00	43.00	0	114	0.00%
2023/01/09	0	44.50	0	44.50	44.55	0	133	0.00%
2022/12/30	0	42.55	0	42.95	42.45	0	145	0.00%
2022/12/29	0.1	42.25	0	0.00	42.55	0.1	147	0.07%
2022/12/26	0	0.00	1	43.00	43.05	-1	148	-0.68%
2022/12/22	0	0.00	1	43.35	43.55	-1	151	-0.66%
2022/12/21	1	43.30	0	0.00	42.90	1	160	0.62%
2022/12/06	1	46.10	1	46.40	45.65	0	171	0.00%
2022/11/29	1	43.30	0	0.00	43.25	1	169	0.59%
2022/11/23	0	44.50	0	0.00	43.65	0	176	0.00%
2022/11/22	0	44.00	0	0.00	43.65	0	177	0.00%
2022/11/17	0	44.20	0	0.00	44.40	0	176	0.00%
2022/11/04	0	0.00	0.1	43.53	43.70	-0.1	174	-0.04%
2022/11/03	0	0.00	0.1	42.50	42.60	-0.1	171	-0.03%
2022/10/28	0	0.00	0.1	40.96	40.65	-0.1	168	-0.04%
2022/10/21	0	0.00	1	39.30	39.30	-1	161	-0.62%
2022/10/20	1.1	38.93	0	0.00	38.95	1.1	160	0.68%
2022/10/18	0	0.00	0.1	40.45	40.85	-0.1	147	-0.08%
2022/10/14	0.1	39.70	0	0.00	40.00	0.1	153	0.08%
2022/10/12	0.1	40.50	0	0.00	40.35	0.1	159	0.04%
2022/10/05	0.1	41.70	0	0.00	41.40	0.1	165	0.07%
2022/10/04	0	0.00	0	40.60	41.35	0	165	0.00%
2022/10/03	0	0.00	0	40.20	40.10	0	173	0.00%
2022/08/29	0	43.70	0	0.00	43.70	0	196	0.00%
2022/08/22	0	0.00	2	45.10	44.90	-2	200	-1.00%
2022/08/18	0	0.00	1.1	44.73	45.00	-1.1	197	-0.55%
2022/08/16	0	0.00	0.2	44.33	44.20	-0.2	191	-0.09%
2022/08/12	0.1	43.00	0	0.00	43.00	0.1	189	0.05%
2022/08/11	0.1	43.00	0	0.00	42.85	0.1	188	0.06%
2022/08/10	0	0.00	1	42.30	42.00	-1	188	-0.53%
2022/08/01	0.1	43.20	0	0.00	43.15	0.1	217	0.03%
2022/07/26	0	42.95	0	0.00	42.70	0	219	0.00%
2022/07/25	0	44.90	0	0.00	43.40	0	219	0.00%
2022/07/08	0	0.00	0.2	41.63	41.70	-0.2	207	-0.07%
2022/07/07	0	0.00	1	39.80	40.40	-1	205	-0.49%
2022/07/05	2.1	40.11	0	0.00	40.20	2.1	211	0.99%
2022/07/04	1.1	40.46	0	0.00	39.40	1.1	209	0.50%
2022/06/29	2.1	50.05	1	50.40	49.60	1.1	191	0.58%
2022/06/28	0.1	52.50	0	0.00	51.80	0.1	179	0.05%
2022/06/20	0	54.80	0	0.00	52.50	0	175	0.00%
2022/06/02	0.1	56.00	0	0.00	55.90	0.1	193	0.03%
2022/06/01	0	56.00	0	56.40	55.90	0	202	0.01%
2022/05/30	0	54.80	0	0.00	56.00	0	204	0.00%
2022/05/20	0	54.55	0	0.00	54.40	0	213	0.00%
2022/05/17	0	54.20	0	0.00	54.70	0	215	0.00%
2022/05/10	0	54.70	0	0.00	55.90	0	220	0.00%
2022/05/09	0	0.00	1	53.60	53.00	-1	197	-0.51%
2022/04/28	1	53.20	0	0.00	53.90	1	203	0.49%
2022/04/18	0	53.90	0	0.00	53.10	0	203	0.00%
2022/04/14	0	54.50	0	0.00	54.40	0	209	0.00%
2022/04/12	0.2	55.17	0	0.00	53.70	0.2	219	0.07%
2022/04/11	0	56.30	0	0.00	56.20	0	236	0.00%
2022/04/08	0.1	57.80	0	0.00	57.80	0.1	245	0.04%
2022/04/06	0.1	58.90	0	0.00	58.80	0.1	247	0.04%
2022/04/01	0	59.60	0	0.00	59.30	0	248	0.00%
2022/03/21	0	60.30	0	0.00	59.90	0	258	0.00%
2022/03/17	0	60.90	0	0.00	60.00	0	261	0.00%
2022/03/16	0.2	59.03	0	0.00	58.60	0.2	261	0.08%
2022/03/14	1	60.00	0	0.00	59.90	1	262	0.38%
2022/03/10	0	60.90	0	0.00	60.50	0	265	0.00%
2022/03/08	1	60.00	0	0.00	59.60	1	273	0.37%
2022/03/07	0	62.00	2	60.00	60.00	-2	273	-0.73%
2022/03/03	0	61.80	1	61.40	61.10	-1	281	-0.35%
2022/03/02	0	61.20	0	0.00	61.70	0	290	0.00%
2022/02/25	0	60.30	0	0.00	60.50	0	348	0.00%
2022/02/24	0	60.20	4	60.20	60.20	-4	370	-1.08%
2022/02/23	2	60.70	0	0.00	60.80	2	371	0.54%
2022/02/22	2	60.70	0	0.00	60.60	2	377	0.53%
2022/02/21	0	61.84	3	61.80	61.80	-3	385	-0.78%
2022/02/18	0	61.20	0	0.00	61.30	0	397	0.00%
2022/02/17	3	61.53	0	0.00	61.20	3	402	0.75%
2022/02/16	1	60.90	0	0.00	61.20	1	410	0.24%
2022/02/14	0	61.55	0	0.00	60.80	0	418	0.00%
2022/02/11	0	0.00	1	62.10	62.10	-1	422	-0.24%
2022/02/08	0	62.20	0	0.00	62.20	0	428	0.00%
2022/01/26	0	0.00	4	60.38	60.30	-4	445	-0.90%
2022/01/21	1	61.90	1	61.70	61.50	0	455	0.00%
2022/01/13	0	62.40	0	0.00	62.10	0	472	0.00%
2022/01/12	1	62.80	0	0.00	62.60	1	472	0.21%
2022/01/07	1	64.10	0	0.00	63.80	1	478	0.21%
2022/01/05	2	66.85	0	66.30	65.30	2	475	0.42%
2022/01/04	3	67.23	4	67.40	66.90	-1	467	-0.21%
2022/01/03	2	66.70	0	0.00	66.20	2	445	0.45%
2021/12/30	0	64.80	0	0.00	65.40	0	436	0.00%
2021/12/28	1	64.80	0	0.00	64.50	1	444	0.22%
2021/12/23	1	64.80	0	0.00	64.70	1	458	0.22%
2021/12/22	0	0.00	1	64.90	64.80	-1	463	-0.22%
2021/12/20	0	63.80	0	0.00	63.60	0	467	0.00%
2021/12/17	2	64.15	1	64.90	63.80	1	469	0.21%
2021/12/16	1	64.80	0	0.00	64.30	1	470	0.21%
2021/12/14	1	64.40	0	0.00	64.00	1	490	0.20%
2021/12/08	2	65.60	2	65.20	65.10	0	494	0.00%
2021/12/07	1	65.50	1	65.70	65.40	0	492	0.00%
2021/12/06	1	66.50	1	66.70	66.30	0	488	0.00%
2021/11/30	1	67.00	0	0.00	66.70	1	492	0.20%
2021/11/29	1	65.30	1	66.70	66.10	0	489	0.00%
2021/11/26	3	67.63	3	68.13	66.60	0	487	0.00%
2021/11/25	4	68.55	4	68.73	67.80	0	479	0.00%
2021/11/24	6	69.17	11	69.21	68.60	-5	467	-1.07%
2021/11/23	7	68.53	3	68.63	68.40	4	425	0.94%
2021/11/22	0	67.50	10	67.06	67.10	-10	408	-2.45%
2021/11/19	5	66.58	0	0.00	66.30	5	409	1.22%
2021/11/18	6	66.80	0	0.00	66.80	6	409	1.47%
2021/11/17	0	0.00	3	66.67	67.10	-3	406	-0.74%
2021/11/16	2	66.15	0	0.00	66.00	2	402	0.50%
2021/11/15	0	0.00	0.5	65.80	66.40	-0.5	418	-0.12%
2021/11/11	1	65.40	1.1	65.17	65.00	0	422	-0.01%
2021/11/09	1	63.90	1	63.20	64.20	0	431	0.00%
2021/11/03	1	65.00	0	0.00	64.40	1	460	0.22%
2021/11/01	0.1	64.30	0	64.30	64.30	0	455	0.01%
2021/10/29	0	0.00	5	63.90	63.50	-5	453	-1.10%
2021/10/28	1	64.20	1	63.80	63.80	0	456	0.00%
2021/10/20	0	62.00	0	0.00	61.30	0	555	0.00%
2021/10/06	0	59.50	0	0.00	58.90	0	904	0.00%
2021/10/05	1	58.00	0	0.00	59.90	1	946	0.11%
2021/09/29	0	0.00	4	62.90	61.80	-4	1,062	-0.38%
2021/09/07	0	0.00	3	63.40	64.10	-3	1,523	-0.20%
2021/09/06	0	0.00	1	64.50	63.60	-1	1,566	-0.06%
2021/08/31	20	64.26	0	0.00	64.60	20	1,575	1.27%
2021/08/30	0	0.00	20	64.10	64.00	-20	1,583	-1.26%
2021/08/26	2	63.60	1	63.30	63.50	1	1,588	0.06%
2021/08/25	0	0.00	0.1	64.44	64.60	-0.1	1,598	0.00%
2021/08/24	0	0.00	5.1	63.00	62.90	-5.1	1,607	-0.31%
2021/08/23	0.1	61.96	0	0.00	62.10	0.1	1,665	0.00%
2021/08/20	1	60.90	1	60.80	60.80	0	1,670	0.00%
2021/08/19	1	63.00	1	61.40	61.00	0	1,671	0.00%
2021/08/18	1	62.50	3	62.33	64.80	-2	1,666	-0.12%
2021/08/17	0	64.00	0	0.00	62.70	0	1,697	0.00%
2021/08/16	0.1	64.00	1	63.20	63.30	-1	1,706	-0.06%
2021/08/11	1	66.10	2	66.05	65.30	-1	1,726	-0.06%
2021/08/10	2	67.20	1	66.40	66.20	1	1,747	0.06%
2021/08/09	3	68.10	0	0.00	68.00	3	1,774	0.17%
2021/08/04	1	69.50	0	0.00	69.40	1	1,861	0.05%
2021/08/02	0	0.00	2	68.70	69.00	-2	1,892	-0.11%
2021/07/30	1	69.10	1	69.10	68.30	0	1,924	0.00%
2021/07/29	2	69.10	2	69.25	69.60	0	1,929	0.00%
2021/07/28	3	71.73	0	0.00	71.20	3	1,935	0.15%
2021/07/27	6	75.63	4	76.30	73.60	2	1,927	0.10%
2021/07/26	1	75.40	1.4	74.29	74.90	-0.4	1,909	-0.02%
2021/07/23	2	74.60	1	73.60	73.50	1	1,896	0.05%
2021/07/22	3	74.03	4	74.62	73.70	-1	1,903	-0.05%
2021/07/21	4	72.78	2	73.15	72.40	2	1,867	0.11%
2021/07/20	1	72.80	1	72.90	72.20	0	1,862	0.00%
2021/07/19	2	73.40	15	73.91	73.40	-13	1,858	-0.70%
2021/07/16	17	74.66	1	75.30	74.30	16	1,865	0.86%
2021/07/15	16.2	77.28	19	76.74	75.40	-2.8	1,857	-0.15%
2021/07/14	12	73.62	6	74.10	74.10	6	1,715	0.35%
2021/07/13	4	74.68	5	73.12	72.70	-1	1,696	-0.06%
2021/07/12	4	73.35	1.2	73.61	73.10	2.9	1,666	0.17%
2021/07/09	0	0.00	1	72.00	72.40	-1	1,627	-0.06%
2021/07/08	0.1	71.60	1	72.20	71.60	-0.9	1,621	-0.06%
2021/07/07	1.2	73.10	2	72.00	71.90	-0.9	1,627	-0.05%
2021/07/06	15.1	72.66	13	72.03	72.10	2.1	1,603	0.13%
2021/07/05	1.3	71.09	3	70.90	71.00	-1.7	1,586	-0.11%
2021/07/02	6	70.27	2	71.10	70.40	4	1,610	0.25%
2021/07/01	6	71.48	7	72.71	70.80	-1	1,604	-0.06%
2021/06/30	5	73.60	4	72.80	74.90	1	1,543	0.06%
2021/06/29	71	72.50	67.1	72.49	70.50	4	1,454	0.27%
2021/06/28	4	69.12	13	69.04	69.10	-9	1,357	-0.66%
2021/06/25	1	69.00	0	0.00	68.20	1	1,358	0.07%
2021/06/22	10.1	68.69	0	0.00	67.50	10.1	1,359	0.74%
2021/06/21	0	0.00	1	68.00	68.00	-1	1,354	-0.07%
2021/06/18	3	70.50	4	70.35	69.50	-1	1,350	-0.07%
2021/06/17	4	71.58	8	71.74	71.10	-4	1,331	-0.30%
2021/06/16	6	70.57	0	0.00	70.30	6	1,277	0.47%
2021/06/15	2	69.00	4	69.80	71.00	-2	1,296	-0.15%
2021/06/10	0	0.00	1	68.80	68.60	-1	1,288	-0.08%
2021/06/08	1	68.80	1	68.00	68.00	0	1,305	0.00%
2021/06/07	1	67.30	0	0.00	67.20	1	1,351	0.07%
2021/06/04	2	68.80	0	0.00	68.60	2	1,361	0.15%
2021/06/03	1	69.10	11	69.20	69.40	-10	1,382	-0.72%
2021/06/02	0.2	69.60	0	0.00	69.00	0.2	1,405	0.01%
2021/05/31	52	72.73	36	73.00	70.40	16	1,409	1.13%
2021/05/25	2	68.05	2	68.15	67.90	0	1,428	0.00%
2021/05/21	0	65.00	0	0.00	64.20	0	1,521	0.00%
2021/05/20	0	65.20	0	0.00	63.50	0	1,612	0.00%
2021/05/19	2	64.00	2	64.10	64.10	0	1,638	0.00%
2021/05/17	3	62.70	6	62.60	59.20	-3	1,708	-0.18%
2021/05/14	2	66.75	2	68.80	65.70	0	1,683	0.00%
2021/05/13	1	64.79	10	63.69	64.70	-9	1,670	-0.54%
2021/05/12	3	69.40	2	70.30	63.80	1	1,655	0.06%
2021/05/11	0	69.50	1	69.30	69.30	-1	1,621	-0.06%
2021/05/07	2	72.45	3	74.07	74.60	-1	1,630	-0.06%
2021/05/06	1	69.50	1	69.30	67.90	0	1,609	0.00%
2021/05/05	5	69.82	3	70.27	69.00	2	1,625	0.12%
2021/05/04	2	72.85	10	71.75	70.60	-8	1,644	-0.49%
2021/05/03	2.3	75.54	2	74.35	74.00	0.3	1,712	0.02%
2021/04/29	2	77.90	2	77.40	77.00	0	1,725	0.00%
2021/04/28	2	77.75	2	78.00	78.30	0	1,766	0.00%
2021/04/27	6	77.00	0	0.00	77.00	6	1,831	0.33%
2021/04/26	2	75.55	2	75.95	76.20	0	1,876	0.00%
2021/04/23	1	76.60	2	76.10	75.90	-1	1,905	-0.05%
2021/04/22	5	77.24	2	75.95	75.90	3	2,059	0.15%
2021/04/21	4	77.80	3.8	77.84	77.70	0.3	2,205	0.01%
2021/04/20	5.2	78.86	2	79.20	78.90	3.2	2,313	0.14%
2021/04/19	4	77.98	2	78.15	78.00	2	2,368	0.08%
2021/04/16	2	78.05	2	77.70	77.60	0	2,463	0.00%
2021/04/15	3	77.27	2	77.80	77.80	1	2,620	0.04%
2021/04/14	4	77.20	4	77.63	77.20	0	2,704	0.00%
2021/04/13	4	79.80	2	79.85	78.90	2	2,862	0.07%
2021/04/12	5	81.22	3	81.50	80.50	2	3,222	0.06%
2021/04/09	2	81.90	1	81.70	81.50	1	3,307	0.03%
2021/04/08	6	82.25	4	82.30	81.80	2	3,406	0.06%
2021/04/07	3	80.70	0.8	80.90	81.10	2.3	3,789	0.06%
2021/04/06	0	80.37	0	0.00	80.70	0	4,202	0.00%
2021/04/01	0	0.00	0.2	79.80	80.30	-0.2	4,256	0.00%
2021/03/31	2	80.10	1	80.00	80.10	1	4,395	0.02%
2021/03/30	0	81.15	0	0.00	80.60	0	4,721	0.00%
2021/03/29	1	80.00	2	80.35	80.30	-1	4,731	-0.02%
2021/03/26	1	80.40	0	0.00	80.30	1	4,763	0.02%
2021/03/25	2	80.00	3	80.00	79.80	-1	4,788	-0.02%
2021/03/23	1	80.20	1	80.10	80.10	0	4,845	0.00%
2021/03/22	3	79.93	1	80.60	81.00	2	4,879	0.04%
2021/03/19	3	80.33	0.1	80.50	80.20	2.9	4,929	0.06%
2021/03/18	1.1	80.50	1	80.50	80.80	0.1	4,986	0.00%
2021/03/16	5	84.56	5	83.04	83.00	0	5,157	0.00%
2021/03/15	0.1	83.00	2	82.05	82.70	-1.9	5,350	-0.04%
2021/03/12	1	81.80	0	0.00	82.00	1	5,361	0.02%
2021/03/11	15	83.12	17	83.14	82.50	-2	5,391	-0.04%
2021/03/10	2	79.70	0	0.00	79.80	2	5,365	0.04%
2021/03/09	2	80.60	1	79.70	80.40	1	5,410	0.02%
2021/03/08	1.2	82.73	2	81.00	80.50	-0.8	5,431	-0.02%
2021/03/05	0.1	83.00	0	0.00	82.60	0.1	5,509	0.00%
2021/03/04	1	84.10	1	83.90	83.80	0	5,562	0.00%
2021/03/03	3	86.10	1	85.70	85.80	2	5,596	0.04%
2021/03/02	0	85.00	1	84.50	84.50	-1	5,622	-0.02%
2021/02/24	0	87.70	7	86.17	85.90	-7	6,128	-0.11%
2021/02/23	25	88.20	19	88.27	87.80	6	6,256	0.10%
2021/02/22	10.2	87.97	15	86.59	86.40	-4.8	6,191	-0.08%
2021/02/19	12	85.72	1	84.80	85.60	11	6,114	0.18%
2021/02/18	0.2	84.00	10	84.09	84.40	-9.9	6,101	-0.16%
2021/02/17	28	82.64	25.5	82.28	83.80	2.5	6,089	0.04%
2021/02/05	1	79.20	1	78.80	78.60	0	6,043	0.00%
2021/02/04	11	79.80	11	79.23	78.80	0	6,118	0.00%
2021/02/03	3	80.43	3	79.20	78.70	0	6,190	0.00%
2021/02/02	4	78.93	3	78.80	78.80	1	6,258	0.02%
2021/01/29	3	79.97	2	78.95	78.20	1	6,289	0.02%
2021/01/28	3	80.90	1	80.70	80.70	2	6,289	0.03%
2021/01/27	2	82.10	1	81.80	82.50	1	6,380	0.02%
2021/01/26	3.1	83.46	2	83.20	81.70	1.1	6,578	0.02%
2021/01/25	4	84.90	3	83.90	84.00	1	6,552	0.02%
2021/01/22	0.2	81.20	0	0.00	81.60	0.2	6,488	0.00%
2021/01/21	0	0.00	2	79.70	81.50	-2	6,478	-0.03%
2021/01/20	3.1	84.28	5	81.88	81.70	-1.9	6,446	-0.03%
2021/01/19	3.2	86.67	0	0.00	86.10	3.2	6,371	0.05%
2021/01/18	1	86.40	0	0.00	86.20	1	6,341	0.02%
2021/01/15	14	90.43	41	90.76	87.10	-27	6,311	-0.43%
2021/01/14	40	89.25	10	89.25	90.00	30	6,167	0.49%
2021/01/13	7	86.67	8	86.60	87.00	-1	6,012	-0.02%
2021/01/12	0	0.00	1	83.90	85.00	-1	5,923	-0.02%
2021/01/11	5	88.02	2	88.45	87.00	3	5,910	0.05%
2021/01/08	11	87.76	14	87.92	88.20	-3	5,906	-0.05%
2021/01/07	4	85.93	3	87.50	86.20	1	5,750	0.02%
2021/01/06	24	88.52	32.1	88.39	85.20	-8.1	5,673	-0.14%
2021/01/05	47.1	88.72	52	88.85	89.40	-4.9	5,501	-0.09%
2021/01/04	10	84.63	7	85.21	84.00	3	5,132	0.06%
2020/12/31	6	87.12	25	87.90	86.00	-19	5,046	-0.38%
2020/12/30	105	90.39	87	88.92	88.10	18	4,932	0.36%	大買/
2020/12/29	67	87.59	61	88.62	90.20	6	4,520	0.13%
2020/12/28	7	81.00	23	81.45	82.00	-16	4,111	-0.39%
2020/12/25	29	81.01	20	81.12	81.00	9	4,073	0.22%
2020/12/24	43	80.33	40	80.35	80.90	3	4,008	0.07%
2020/12/23	4	75.85	6	75.95	76.20	-2	3,681	-0.05%
2020/12/22	2	75.85	0	0.00	75.00	2	3,685	0.05%
2020/12/21	1	75.20	1	74.10	75.00	0	3,674	0.00%
2020/12/18	0	0.00	2	76.20	76.20	-2	3,650	-0.05%
2020/12/17	10	78.70	0	0.00	77.10	10	3,636	0.27%
2020/12/16	0	0.00	2	77.75	77.70	-2	3,603	-0.06%
2020/12/15	2	77.25	3	77.27	76.00	-1	3,575	-0.03%
2020/12/14	6	78.50	26	78.08	78.00	-20	3,537	-0.57%
2020/12/11	11	77.65	37	77.09	76.40	-26	3,480	-0.75%
2020/12/10	35	79.71	7	79.26	77.70	28	3,431	0.82%
2020/12/09	43	78.81	34	78.94	79.30	9	3,345	0.27%
2020/12/08	1	76.70	0	0.00	76.20	1	3,147	0.03%
2020/12/07	1	75.50	1	77.50	75.50	0	3,138	0.00%
2020/12/03	0	0.00	10	77.75	76.30	-10	3,111	-0.32%
2020/12/02	2	76.25	1.1	76.52	76.10	1	3,062	0.03%
2020/12/01	8	77.66	11	77.94	77.60	-3	3,039	-0.10%
2020/11/30	12	77.53	18	77.35	76.50	-6	2,949	-0.20%
2020/11/27	2	77.40	2	78.10	77.20	0	2,897	0.00%
2020/11/26	3	77.33	6	77.63	77.10	-3	2,860	-0.10%
2020/11/25	81.1	78.67	76	79.09	77.50	5.1	2,816	0.18%
2020/11/24	43	76.20	32	76.27	76.50	11	2,548	0.43%
2020/11/23	2	73.00	6	72.63	73.50	-4	2,380	-0.17%
2020/11/20	13	73.65	20	73.25	72.80	-7	2,343	-0.30%
2020/11/19	5	71.12	2	70.90	71.20	3	2,203	0.14%
2020/11/18	2	70.15	0	0.00	70.20	2	2,194	0.09%
2020/11/17	2	69.45	2	70.30	69.30	0	2,200	0.00%
2020/11/16	4	70.18	2	70.35	69.90	2	2,271	0.09%
2020/11/13	1	70.00	0	0.00	70.00	1	2,300	0.04%
2020/11/12	3	71.67	33	71.73	70.60	-30	2,294	-1.31%
2020/11/11	45	72.60	15	72.59	72.50	30	2,244	1.34%
2020/11/10	7	71.89	12	71.89	71.00	-5	2,192	-0.23%
2020/11/09	4	71.40	7	70.90	70.60	-3	2,161	-0.14%
2020/11/05	1	70.30	1	70.50	71.00	0	2,161	0.00%
2020/11/04	23	71.97	19	71.65	71.00	4	2,163	0.18%
2020/11/03	24	71.95	22	71.99	71.60	2	2,127	0.09%
2020/10/30	0	0.00	1	68.30	67.50	-1	2,045	-0.05%
2020/10/29	1	67.00	0	0.00	67.40	1	2,044	0.05%
2020/10/28	2	69.45	0	0.00	68.20	2	2,072	0.10%
2020/10/21	0	0.00	1	70.70	69.90	-1	2,356	-0.04%
2020/10/20	2	71.10	2	70.80	70.40	0	2,412	0.00%
2020/10/19	1	70.30	1	70.50	70.10	0	2,451	0.00%
2020/10/16	19	70.86	23	70.71	68.50	-4	2,551	-0.16%
2020/10/15	0	0.00	3	68.70	68.40	-3	2,511	-0.12%
2020/10/14	0	0.00	1	68.90	68.70	-1	2,562	-0.04%
2020/10/13	2	69.10	1	69.00	68.40	1	2,615	0.04%
2020/10/12	1	67.70	21	67.51	67.50	-20	2,640	-0.76%
2020/10/07	1	68.30	0	0.00	68.20	1	2,751	0.04%
2020/10/06	1	68.50	1	68.90	68.20	0	2,833	0.00%
2020/10/05	0	0.00	2	67.80	67.90	-2	3,057	-0.07%
2020/09/30	2	66.85	0	0.00	67.00	2	3,089	0.06%
2020/09/29	8	67.69	11	67.71	66.30	-3	3,128	-0.10%
2020/09/25	0	0.00	3	63.97	63.20	-3	3,296	-0.09%
2020/09/24	3	65.37	0	0.00	65.30	3	3,328	0.09%
2020/09/22	3	68.47	2	68.50	68.20	1	3,390	0.03%
2020/09/21	2	69.35	0	0.00	69.30	2	3,507	0.06%
2020/09/17	6	71.15	4	70.80	70.60	2	3,591	0.06%
2020/09/15	2	70.85	0	0.00	70.50	2	3,696	0.05%
2020/09/14	4	70.68	4	70.33	72.00	0	3,782	0.00%
2020/09/11	2	68.90	4	68.68	68.40	-2	3,782	-0.05%
2020/09/09	4	68.10	3	68.30	68.40	1	3,888	0.03%
2020/09/08	3	70.00	4	69.85	69.00	-1	3,944	-0.03%
2020/09/07	3	69.07	21	69.80	67.90	-18	4,009	-0.45%
2020/09/04	3	68.90	3	69.10	68.90	0	4,108	0.00%
2020/09/03	1	70.60	1	70.40	69.70	0	4,187	0.00%
2020/09/01	3	69.83	3	69.90	70.00	0	4,426	0.00%
2020/08/31	1	70.90	1	70.60	69.40	0	4,585	0.00%
2020/08/28	2	70.30	7	70.31	70.10	-5	4,942	-0.10%
2020/08/27	6	69.92	1	70.80	70.20	5	5,114	0.10%
2020/08/26	1	68.00	0	0.00	68.50	1	5,451	0.02%
2020/08/21	5	67.30	15	67.51	67.30	-10	6,135	-0.16%
2020/08/20	17	66.61	125	66.85	66.00	-108	6,227	-1.73%	大賣/鉅額交易
2020/08/19	4	73.28	0	0.00	72.00	4	6,223	0.06%
2020/08/18	3	75.57	0	0.00	75.20	3	6,286	0.05%
2020/08/17	0	0.00	1	75.70	75.60	-1	6,388	-0.02%
2020/08/14	2	74.40	1	74.70	75.00	1	6,440	0.02%
2020/08/13	5	75.80	17	75.24	74.40	-12	6,579	-0.18%
2020/08/12	15.3	74.17	3	74.03	74.20	12.3	6,652	0.18%
2020/08/11	2	73.75	6.2	74.20	73.30	-4.2	6,804	-0.06%
2020/08/07	52	76.23	27	76.97	75.80	25	7,711	0.32%
2020/08/06	21	75.63	1	75.20	75.90	20	7,778	0.26%
2020/08/05	7	76.61	13	76.78	76.70	-6	7,871	-0.08%
2020/08/04	2	73.75	1	73.60	73.60	1	7,894	0.01%
2020/08/03	12	74.43	19	74.49	73.90	-7	7,996	-0.09%
2020/07/31	16	72.44	11	73.48	73.00	5	8,047	0.06%
2020/07/30	6	72.00	6	71.63	72.00	0	8,143	0.00%
2020/07/29	0	0.00	1	71.00	71.20	-1	8,500	-0.01%
2020/07/28	23	75.93	20	74.71	72.60	3	8,570	0.04%
2020/07/27	4	77.95	6	78.33	78.00	-2	9,219	-0.02%
2020/07/24	2	79.05	3	79.97	77.50	-1	9,298	-0.01%
2020/07/23	7	79.61	4	81.13	79.10	3	9,437	0.03%
2020/07/22	24	79.72	15	79.94	81.00	9	9,601	0.09%
2020/07/21	3	78.67	5	77.88	78.00	-2	9,597	-0.02%
2020/07/20	1	75.00	1	75.00	77.00	0	9,780	0.00%
2020/07/17	1	74.80	3	74.77	74.50	-2	9,995	-0.02%
2020/07/16	5	76.40	7	76.34	76.40	-2	10,123	-0.02%
2020/07/15	12	78.26	24	77.23	76.30	-12	10,365	-0.12%
2020/07/14	20	78.86	2	79.00	77.90	18	10,695	0.17%
2020/07/13	11	78.44	8	78.65	78.30	3	10,999	0.03%
2020/07/10	40	81.24	29	80.96	78.90	11	11,486	0.10%
2020/07/09	11	79.84	8	79.58	79.50	3	11,559	0.03%
2020/07/08	15	80.26	12	79.83	79.30	3	11,739	0.03%
2020/07/07	12	79.72	11	80.45	79.10	1	12,027	0.01%
2020/07/06	11	79.43	17	79.28	79.70	-6	12,168	-0.05%
2020/07/03	11	77.01	19	76.96	76.50	-8	12,268	-0.07%
2020/07/02	4	76.40	3	76.30	76.30	1	12,340	0.01%
2020/06/30	29	75.72	47	75.86	76.20	-18	12,353	-0.15%
2020/06/29	5	77.40	1	77.60	77.90	4	12,294	0.03%
2020/06/24	15	79.87	22	79.93	79.00	-7	12,309	-0.06%
2020/06/23	6	80.00	5	79.76	79.90	1	12,360	0.01%
2020/06/22	4	79.25	5	79.14	78.60	-1	12,349	-0.01%
2020/06/19	44	80.85	15	80.29	79.00	29	12,419	0.23%
2020/06/18	9	79.56	8	79.20	79.50	1	12,402	0.01%
2020/06/17	14	79.71	9	79.26	79.00	5	12,432	0.04%
2020/06/16	11	79.50	18	79.29	79.50	-7	12,560	-0.06%
2020/06/15	2	79.55	5	79.50	77.80	-3	12,619	-0.02%
2020/06/12	17	77.68	20	77.71	79.30	-3	12,718	-0.02%
2020/06/11	19	79.92	23.1	78.53	78.20	-4.1	12,825	-0.03%
2020/06/10	13	81.10	4	81.05	81.40	9	12,933	0.07%
2020/06/09	28	82.28	15	82.18	81.30	13	13,022	0.10%
2020/06/08	14	81.95	10	82.17	81.10	4	13,070	0.03%
2020/06/05	24	83.28	27	83.47	83.20	-3	13,096	-0.02%
2020/06/04	27	84.59	20	84.72	84.30	7	13,147	0.05%
2020/06/03	25	82.99	31	82.65	82.20	-6	12,919	-0.05%
2020/06/02	51	83.22	44	82.99	81.00	7	12,796	0.05%
2020/06/01	80	81.51	119.8	83.51	85.80	-39.8	12,510	-0.32%	大賣/
2020/05/29	16	78.24	14	77.91	78.10	2	12,048	0.02%
2020/05/28	6	77.75	7	77.86	77.40	-1	12,165	-0.01%
2020/05/27	31	77.25	37	77.85	77.40	-6	12,369	-0.05%
2020/05/26	7	76.97	2	76.60	76.00	5	12,467	0.04%
2020/05/25	10	74.99	10	75.43	77.20	0	12,610	0.00%
2020/05/22	17	76.61	14	76.50	75.90	3	12,895	0.02%
2020/05/21	9	78.27	18	78.43	78.30	-9	12,940	-0.07%
2020/05/20	48	79.19	54	79.82	78.10	-6	13,072	-0.05%
2020/05/19	36	78.91	42	78.63	77.90	-6	13,057	-0.05%
2020/05/18	46	79.28	18	78.98	77.60	28	13,131	0.21%
2020/05/15	45	81.58	57	81.63	81.40	-12	13,298	-0.09%
2020/05/14	67	80.90	47	80.30	79.30	20	13,215	0.15%
2020/05/13	17	75.98	10	76.10	76.70	7	13,008	0.05%
2020/05/12	46	77.76	47	77.44	77.30	-1	13,038	-0.01%
2020/05/11	11	78.29	10	78.06	76.50	1	13,107	0.01%
2020/05/08	13	78.78	11	78.58	78.90	2	13,401	0.01%
2020/05/07	7	79.53	6	79.78	80.00	1	13,601	0.01%
2020/05/06	7	80.14	10	79.73	79.50	-3	13,764	-0.02%
2020/05/05	49	82.31	45	82.37	80.10	4	14,011	0.03%
2020/05/04	33	77.88	38	79.28	79.10	-5	14,227	-0.04%
2020/04/30	170	83.24	143	83.46	80.50	27	14,456	0.19%	大買/大賣/
2020/04/29	13	77.75	17	78.19	79.00	-4	13,885	-0.03%
2020/04/28	24	77.58	30	77.64	77.70	-6	13,932	-0.04%
2020/04/27	20	78.67	40	78.44	78.20	-20	13,895	-0.14%
2020/04/24	30	77.81	40	77.72	77.40	-10	13,810	-0.07%
2020/04/23	37	78.83	23	78.84	77.30	14	13,978	0.10%
2020/04/22	63	77.90	82	77.61	78.90	-19	14,162	-0.13%
2020/04/21	25	77.23	19	77.83	76.00	6	14,053	0.04%
2020/04/20	78	78.69	43	78.20	78.40	35	14,224	0.25%
2020/04/17	64	78.09	70.5	77.84	77.30	-6.5	14,094	-0.05%
2020/04/16	71	77.16	81	76.91	78.50	-10	13,972	-0.07%
2020/04/15	115	76.33	102	76.50	75.70	13	13,892	0.09%	大買/大賣/
2020/04/14	43	71.50	52	71.65	73.50	-9	13,670	-0.07%
2020/04/13	31	70.07	48	69.10	69.00	-17	13,684	-0.12%
2020/04/10	19.1	71.10	15	71.16	71.10	4.1	14,070	0.03%
2020/04/09	25	67.91	24	67.55	66.30	1	14,084	0.01%
2020/04/08	14	63.04	10	64.02	65.60	4	13,887	0.03%
2020/04/07	4	57.80	7	56.54	59.70	-3	13,792	-0.02%
2020/04/06	1	53.60	15	53.87	54.30	-14	13,970	-0.10%
2020/04/01	16	52.43	20	52.74	52.50	-4	13,987	-0.03%
2020/03/31	22	52.25	10	52.40	51.60	12	14,059	0.09%
2020/03/30	16	51.49	6	52.10	52.60	10	14,123	0.07%
2020/03/27	12	54.28	9	54.86	52.60	3	14,310	0.02%
2020/03/26	11	53.74	4	53.63	54.20	7	14,259	0.05%
2020/03/25	7	53.94	2	53.70	53.60	5	14,437	0.03%
2020/03/24	6	50.22	12	50.09	50.90	-6	14,340	-0.04%
2020/03/23	3	47.36	4	46.23	47.00	-1	14,269	-0.01%
2020/03/20	27	49.47	18	49.48	50.20	9	14,213	0.06%
2020/03/19	2	46.35	3	49.80	46.35	-1	14,042	-0.01%
2020/03/18	27	53.49	27	52.14	51.50	0	13,945	0.00%
2020/03/17	27	53.94	34	53.94	54.20	-7	13,825	-0.05%
2020/03/16	33	58.98	34	58.68	53.50	-1	13,703	-0.01%
2020/03/13	26	57.28	31	58.47	58.40	-5	13,525	-0.04%
2020/03/12	12	64.57	23	64.80	63.00	-11	13,417	-0.08%
2020/03/11	54	70.11	41	70.76	68.80	13	13,442	0.10%
2020/03/10	43	70.51	42	70.38	71.30	1	13,725	0.01%
2020/03/09	7	71.99	2	69.90	68.50	5	13,792	0.04%
2020/03/06	2	74.55	3	74.67	74.30	-1	13,699	-0.01%
2020/03/05	9	75.69	9	75.49	75.80	0	13,640	0.00%
2020/03/04	19	75.05	19	74.97	75.00	0	13,544	0.00%
2020/03/03	14	77.75	12	77.99	76.50	2	13,423	0.01%
2020/03/02	17	74.82	22	75.03	76.60	-5	13,252	-0.04%
2020/02/27	24	74.00	20	73.88	72.40	4	12,995	0.03%
2020/02/26	27	77.07	13	77.38	76.80	14	12,770	0.11%
2020/02/25	59	81.44	55	80.87	79.50	4	12,541	0.03%
2020/02/24	6	78.95	11.3	78.90	80.70	-5.3	12,141	-0.04%
2020/02/21	43	79.41	47	79.41	78.40	-4	11,982	-0.03%
2020/02/20	13.2	78.71	13	78.94	78.00	0.2	11,771	0.00%
2020/02/19	9	77.54	12.8	77.99	78.90	-3.8	11,627	-0.03%
2020/02/18	47	79.08	48	79.11	77.70	-1	11,434	-0.01%
2020/02/17	34	78.18	23	77.98	77.60	11	11,102	0.10%
2020/02/14	32	75.65	40	75.81	77.90	-8	10,866	-0.07%
2020/02/13	12	75.28	13	74.70	73.80	-1	10,476	-0.01%
2020/02/12	29	74.89	54.5	75.58	75.40	-25.5	10,345	-0.25%
2020/02/11	73.3	77.08	78.5	77.18	75.40	-5.2	10,135	-0.05%
2020/02/10	41	75.42	23.8	75.21	75.50	17.2	9,728	0.18%
2020/02/07	54	75.42	52	75.76	74.30	2	9,426	0.02%
2020/02/06	55	75.72	64	75.35	76.20	-9	9,181	-0.10%
2020/02/05	104	74.13	113	74.14	72.40	-9	8,795	-0.10%	大買/大賣/
2020/02/04	76	68.57	73.3	68.72	71.20	2.7	8,214	0.03%
2020/02/03	28	63.40	31	63.09	64.80	-3	7,846	-0.04%
2020/01/31	45	64.12	38	63.77	63.30	7	7,660	0.09%
2020/01/30	9	64.11	12	63.38	61.70	-3	7,472	-0.04%
2020/01/20	15	68.70	17	68.86	68.50	-2	7,303	-0.03%
2020/01/17	36	68.52	37	69.21	68.40	-1	7,163	-0.01%
2020/01/16	70	67.36	69	67.17	67.40	1	6,857	0.01%
2020/01/15	18	63.68	8	63.76	63.50	10	6,441	0.16%
2020/01/14	61	63.51	55	63.64	64.90	6	6,289	0.10%
2020/01/13	19.8	60.39	20.5	60.17	60.50	-0.8	5,946	-0.01%
2020/01/10	34.5	62.99	37.2	62.31	61.00	-2.7	5,829	-0.05%
2020/01/09	26	61.52	33.2	61.67	62.90	-7.2	5,595	-0.13%
2020/01/08	37	59.61	41	59.65	59.90	-4	5,344	-0.07%
2020/01/07	59	60.14	31	58.94	57.80	28	5,034	0.56%
2020/01/06	147	60.80	183.7	60.88	64.00	-36.7	4,747	-0.77%	大買/大賣/
2020/01/03	61.3	58.00	56	57.87	58.80	5.3	4,167	0.13%
2020/01/02	9	53.22	3	53.03	53.50	6	3,924	0.15%
2019/12/31	41	53.53	40	53.59	53.00	1	3,923	0.03%
2019/12/30	41	53.30	50	53.14	54.00	-9	3,815	-0.24%
2019/12/27	19	49.98	22.8	50.28	50.30	-3.8	3,539	-0.11%
2019/12/26	31	51.17	19	51.18	49.35	12	3,494	0.34%
2019/12/25	31	50.50	29.5	50.42	50.40	1.5	3,392	0.04%
2019/12/24	52	49.97	48	49.83	49.70	4	3,290	0.12%
2019/12/23	17	48.05	16	47.98	48.10	1	3,090	0.03%
2019/12/20	44	48.57	48	48.61	48.55	-4	3,215	-0.12%
2019/12/19	5	46.25	0	0.00	46.00	5	2,992	0.17%
2019/12/18	2	46.43	2.7	45.97	45.85	-0.7	3,002	-0.02%
2019/12/17	1	46.15	0	0.00	46.15	1	2,999	0.03%
2019/12/16	3	46.70	2	46.68	46.75	1	3,010	0.03%
2019/12/13	4	46.40	3	46.05	45.80	1	3,048	0.03%
2019/12/12	6	47.43	0	0.00	47.15	6	3,075	0.20%
2019/12/11	4	48.46	5	48.51	48.40	-1	3,198	-0.03%
2019/12/10	8	48.20	1	48.30	48.00	7	3,201	0.22%
2019/12/09	5	48.66	4.6	48.69	48.90	0.4	3,301	0.01%
2019/12/06	61	49.13	74.8	48.94	48.75	-13.8	3,717	-0.37%
2019/12/05	128.3	49.73	112	49.01	47.80	16.3	3,849	0.42%	大買/大賣/
2019/12/04	30	48.17	48.3	48.68	49.60	-18.3	3,425	-0.53%
2019/12/03	8	43.14	5.8	44.73	45.10	2.3	3,155	0.07%
2019/12/02	6	40.98	0	0.00	41.00	6	3,108	0.19%
2019/11/29	0	0.00	1	42.20	42.00	-1	3,116	-0.03%
2019/11/28	3	42.85	1	43.20	42.40	2	3,121	0.06%
2019/11/27	0	0.00	2	42.30	42.40	-2	3,112	-0.06%
2019/11/26	6	42.47	6	41.63	41.55	0	3,128	0.00%
2019/11/25	1	41.15	0	0.00	41.05	1	3,126	0.03%
2019/11/20	0	0.00	6	41.46	41.45	-6	3,187	-0.19%
2019/11/19	0	0.00	1	41.20	41.15	-1	3,207	-0.03%
2019/11/18	0	0.00	4	40.96	41.45	-4	3,216	-0.12%
2019/11/14	1	40.35	3	40.55	40.50	-2	3,279	-0.06%
2019/11/13	4	40.33	8	40.62	40.30	-4	3,323	-0.12%
2019/11/12	2	38.54	4	38.71	39.50	-2	3,352	-0.06%
2019/11/11	5	38.82	5	38.40	37.80	0	3,420	0.00%
2019/11/08	1	40.40	4	40.40	40.40	-3	3,446	-0.09%
2019/11/07	4	39.91	0	0.00	39.90	4	3,466	0.12%
2019/11/06	2.5	41.91	0	0.00	40.85	2.5	3,498	0.07%
2019/11/05	8	41.41	4	40.46	41.40	4	3,576	0.11%
2019/11/01	1	39.70	1	39.75	39.70	0	3,576	0.00%
2019/10/31	0	0.00	0.3	40.50	40.50	-0.3	3,583	-0.01%
2019/10/30	0	41.75	0	0.00	41.75	0	3,593	0.00%
2019/10/29	2	42.20	0.3	41.75	41.75	1.7	3,617	0.05%
2019/10/28	2	42.80	0	0.00	42.70	2	3,632	0.06%
2019/10/24	2	43.70	2	44.05	43.70	0	3,675	0.00%
2019/10/21	20	44.84	20	44.23	44.15	0	3,682	0.00%
2019/10/18	4	43.48	5	43.62	44.60	-1	3,663	-0.03%
2019/10/17	2	42.20	4	43.08	43.10	-2	3,630	-0.06%
2019/10/16	4.5	43.39	7	43.88	42.75	-2.5	3,601	-0.07%
2019/10/15	12	45.86	12.3	45.55	45.05	-0.3	3,560	-0.01%
2019/10/14	0.3	45.00	0.5	45.00	45.00	-0.3	3,521	-0.01%
2019/10/09	0	0.00	4	47.24	46.70	-4	3,502	-0.11%
2019/10/08	11.5	49.03	9.8	50.15	46.90	1.8	3,512	0.05%
2019/10/07	8.8	48.15	11	48.26	48.80	-2.3	3,397	-0.07%
2019/09/25	2	36.30	8	35.65	35.80	-6	3,339	-0.18%
2019/09/24	0	0.00	1	37.20	36.20	-1	3,331	-0.03%
2019/09/23	7	37.36	8	37.23	37.15	-1	3,304	-0.03%
2019/09/20	4	37.66	1	37.50	37.80	3	3,291	0.09%
2019/09/19	1	38.35	0	0.00	37.85	1	3,275	0.03%
2019/09/18	2	38.43	1	38.35	38.25	1	3,253	0.03%
2019/09/17	37	39.58	28	39.27	38.90	9	3,216	0.28%
2019/09/16	1	37.95	19	38.05	38.10	-18	3,047	-0.59%
2019/09/12	25	37.89	16	37.93	37.70	9	3,072	0.29%
2019/09/11	18	38.00	21	37.75	37.50	-3	3,055	-0.10%
2019/09/10	0	0.00	14	37.46	37.35	-14	3,051	-0.46%
2019/09/09	30	37.77	17	38.06	37.75	13	3,030	0.43%
2019/09/06	8	37.76	4	37.70	37.45	4	2,982	0.13%
2019/09/05	29	38.86	23	39.04	38.15	6	2,919	0.21%
2019/09/04	31	37.58	56	37.20	37.85	-25	2,752	-0.91%
2019/09/03	17	37.27	34	37.46	37.45	-17	2,680	-0.63%
2019/09/02	79	37.44	88	37.60	38.55	-9	2,557	-0.35%
2019/08/30	48	35.73	26	35.87	36.15	22	2,079	1.06%
2019/08/29	1	32.55	11	32.56	32.90	-10	1,746	-0.57%
2019/08/28	16	33.19	6	33.25	33.10	10	1,739	0.57%
2019/08/27	5	33.15	0	0.00	32.60	5	1,718	0.29%
2019/08/26	7	32.77	17	32.50	32.60	-10	1,718	-0.58%
2019/08/23	18	33.96	2	33.83	33.95	16	1,694	0.94%
2019/08/22	15	33.69	1	34.05	33.65	14	1,685	0.83%
2019/08/21	17	33.53	6	33.64	33.50	11	1,667	0.66%
2019/08/20	2	33.12	0	0.00	33.00	2	1,641	0.12%
2019/08/19	2	33.00	0	0.00	33.35	2	1,624	0.12%
2019/08/15	1	31.90	1	32.00	32.00	0	1,596	0.00%
2019/08/14	3	33.90	3	33.48	32.70	0	1,595	0.00%
2019/08/12	1	33.40	3	32.70	33.15	-2	1,571	-0.13%
2019/08/08	6	32.60	0	0.00	33.05	6	1,547	0.39%
2019/08/07	8	33.27	0	0.00	32.20	8	1,527	0.52%
2019/08/06	8	33.04	20	33.05	33.40	-12	1,501	-0.80%
2019/08/05	4	36.08	11	35.23	34.40	-7	1,472	-0.48%
2019/08/02	11	37.65	9	37.48	37.00	2	1,408	0.14%
2019/08/01	5	39.88	4	40.00	39.50	1	1,373	0.07%
2019/07/31	5	39.93	5	40.52	40.20	0	1,367	0.00%
2019/07/30	12	41.56	15	41.50	40.85	-3	1,333	-0.22%
2019/07/29	7	40.72	3	40.55	40.50	4	1,249	0.32%
2019/07/26	2	40.40	1	40.30	40.40	1	1,245	0.08%
2019/07/25	4	40.53	3	40.72	40.50	1	1,240	0.08%
2019/07/24	4	41.40	2	41.20	40.95	2	1,230	0.16%
2019/07/23	4	40.59	5	40.53	40.50	-1	1,240	-0.08%
2019/07/22	1	40.05	5	40.09	39.95	-4	1,221	-0.33%
2019/07/19	8	41.28	4	40.91	40.60	4	1,230	0.33%
2019/07/18	3	42.40	1	41.35	41.25	2	1,226	0.16%
2019/07/17	1	43.30	0	0.00	42.65	1	1,250	0.08%
2019/07/15	1	43.95	1	44.20	44.40	0	1,251	0.00%
2019/07/12	0	0.00	1	44.90	45.00	-1	1,305	-0.08%
2019/07/11	4	45.26	2	45.53	44.85	2	1,397	0.14%
2019/07/10	2	45.53	1	45.15	45.25	1	1,415	0.07%
2019/07/09	3	45.37	0	0.00	44.80	3	1,436	0.21%
2019/07/08	4	46.10	2	45.90	45.90	2	1,455	0.14%
2019/07/05	9	46.98	13	47.08	46.60	-4	1,538	-0.26%
2019/07/04	14	47.49	34	47.78	47.25	-20	1,570	-1.27%
2019/07/03	3	46.52	3	46.48	46.00	0	1,650	0.00%
2019/07/02	0	0.00	1	46.50	46.80	-1	1,667	-0.06%
2019/07/01	4	46.48	3	46.45	46.20	1	1,683	0.06%
2019/06/28	2	45.63	1	45.30	45.40	1	1,686	0.06%
2019/06/27	18	45.09	1	45.10	45.00	17	1,735	0.98%
2019/06/26	1	46.95	0	0.00	47.00	1	1,886	0.05%
2019/06/25	2	47.18	0	0.00	46.85	2	1,897	0.11%
2019/06/24	8	48.13	1	47.80	47.80	7	1,922	0.36%
2019/06/21	1	48.60	8	48.29	48.50	-7	1,964	-0.36%
2019/06/20	20	47.75	17	48.27	48.20	3	2,020	0.15%
2019/06/19	0	0.00	3	46.23	46.50	-3	2,221	-0.14%
2019/06/18	4	46.13	3	46.68	45.25	1	2,231	0.04%
2019/06/17	7	45.99	1	46.30	46.05	6	2,245	0.27%
2019/06/13	1	44.95	1	44.85	45.25	0	2,323	0.00%
2019/06/12	9	45.34	0	0.00	45.15	9	2,375	0.38%
2019/06/11	3	44.30	1	44.60	45.50	2	2,387	0.08%
2019/06/10	0	0.00	1	43.30	44.70	-1	2,389	-0.04%
2019/06/06	2	42.50	12	42.53	42.55	-10	2,403	-0.42%
2019/06/05	0	0.00	3	44.20	44.05	-3	2,420	-0.12%
2019/06/04	0	0.00	2	44.00	44.00	-2	2,437	-0.08%
2019/06/03	11	44.70	8	44.35	44.30	3	2,455	0.12%
2019/05/29	6	44.38	1	44.30	44.20	5	2,552	0.20%
2019/05/27	6	44.52	6	43.63	43.30	0	2,669	0.00%
2019/05/24	0	0.00	2	44.40	44.05	-2	2,687	-0.07%
2019/05/23	0	0.00	1	44.60	44.25	-1	2,734	-0.04%
2019/05/21	13	46.16	13	46.34	46.30	0	2,848	0.00%
2019/05/20	2	45.88	1	46.25	45.40	1	2,891	0.03%
2019/05/17	3	45.62	3	45.77	45.60	0	3,023	0.00%
2019/05/16	13	47.28	3	47.67	45.00	10	3,070	0.33%
2019/05/15	7	47.31	0	0.00	47.60	7	3,190	0.22%
2019/05/14	11	45.71	21	43.94	46.70	-10	3,393	-0.29%
2019/05/13	3	46.27	8	46.20	44.75	-5	3,457	-0.14%
2019/05/10	1	48.60	3	48.78	47.80	-2	3,440	-0.06%
2019/05/09	4	48.89	2	49.65	48.20	2	3,436	0.06%
2019/05/08	5	49.50	0	0.00	49.45	5	3,424	0.15%
2019/05/07	5	51.02	0	0.00	50.50	5	3,447	0.15%
2019/05/06	7.2	50.55	6	50.87	50.50	1.2	3,485	0.03%
2019/05/03	2	52.10	0	0.00	51.90	2	3,479	0.06%
2019/05/02	7	51.96	1	51.80	51.90	6	3,486	0.17%
2019/04/30	4	51.98	3	52.03	51.80	1	3,502	0.03%
2019/04/29	4.1	52.43	7	52.51	51.10	-2.9	3,520	-0.08%
2019/04/26	1	53.70	3	53.90	53.70	-2	3,502	-0.06%
2019/04/25	4	54.60	4	54.45	54.30	0	3,529	0.00%
2019/04/24	5	56.54	1	57.50	55.70	4	3,526	0.11%
2019/04/23	6	57.85	6	57.52	56.90	0	3,542	0.00%
2019/04/22	1	57.70	1	58.10	57.10	0	3,511	0.00%
2019/04/19	4	57.58	4	57.70	57.50	0	3,557	0.00%
2019/04/18	15	59.05	11	58.37	56.80	4	3,591	0.11%
2019/04/17	21	59.09	22	59.12	58.40	-1	3,683	-0.03%
2019/04/16	5	57.60	3	57.43	57.60	2	3,608	0.06%
2019/04/15	5	57.46	6	57.43	57.20	-1	3,613	-0.03%
2019/04/12	8	58.09	7	57.06	56.90	1	3,662	0.03%
2019/04/11	8	59.83	7	58.36	57.70	1	3,678	0.03%
2019/04/10	31	58.26	1	58.20	58.50	30	3,618	0.83%
2019/04/09	78	59.11	19	58.77	58.10	59	3,600	1.64%
2019/04/08	0	0.00	62	56.62	56.50	-62	3,523	-1.76%
2019/04/03	4	57.38	4	57.50	57.00	0	3,540	0.00%
2019/04/02	4	56.60	1	56.50	56.20	3	3,538	0.08%
2019/04/01	3	57.10	6	57.75	56.60	-3	3,536	-0.08%
2019/03/29	26	59.59	21	59.28	57.70	5	3,503	0.14%
2019/03/28	17	56.82	20	56.72	56.80	-3	3,412	-0.09%
2019/03/27	1	56.90	5	56.58	57.00	-4	3,443	-0.12%
2019/03/26	16	57.01	19	56.86	56.40	-3	3,465	-0.09%
2019/03/25	13	56.28	5	56.60	55.80	8	3,464	0.23%
2019/03/22	49	58.42	93	57.92	58.10	-44	3,431	-1.28%
2019/03/21	2	55.00	3	54.93	55.00	-1	3,247	-0.03%
2019/03/20	21	54.98	1	55.60	54.80	20	3,327	0.60%
2019/03/19	61	54.40	42	53.87	54.80	19	3,399	0.56%
2019/03/18	0	53.20	0	0.00	53.30	0	3,393	0.00%
2019/03/15	4	53.08	7	53.21	53.30	-3	3,460	-0.09%
2019/03/12	25	52.82	4	51.80	51.70	21	3,773	0.56%
2019/03/11	25	52.29	14	52.04	52.50	11	4,041	0.27%
2019/03/08	12	50.82	62	50.39	50.70	-50	4,103	-1.22%
2019/03/07	8	51.88	5	51.60	51.40	3	4,166	0.07%
2019/03/06	14	52.89	16	53.23	52.40	-2	4,376	-0.05%
2019/03/05	9	52.06	10	52.22	52.10	-1	4,541	-0.02%
2019/03/04	12	52.43	14	52.61	52.80	-2	4,580	-0.04%
2019/02/27	27	53.20	11	52.55	52.60	16	4,591	0.35%
2019/02/26	10	55.90	9	56.10	55.30	1	4,562	0.02%
2019/02/25	13	55.95	2	55.80	55.50	11	4,655	0.24%
2019/02/22	2	56.45	3	56.50	55.60	-1	4,717	-0.02%
2019/02/21	25	55.33	11	56.00	56.40	14	4,747	0.29%
2019/02/20	22	57.90	10	57.39	56.50	12	4,785	0.25%
2019/02/19	9	56.74	8	56.49	56.80	1	4,923	0.02%
2019/02/18	20	58.17	9	58.34	57.20	11	4,912	0.22%
2019/02/15	6	56.63	8	56.90	55.80	-2	4,835	-0.04%
2019/02/14	31	59.20	33	58.36	58.10	-2	4,841	-0.04%
2019/02/13	30	56.75	75	57.92	59.80	-45	4,812	-0.94%
2019/02/12	53	53.81	47	53.80	54.40	6	4,667	0.13%
2019/02/11	1	51.70	0	0.00	52.00	1	4,735	0.02%
2019/01/30	4	52.35	4	51.60	51.50	0	4,866	0.00%
2019/01/29	3	51.63	3	51.87	51.70	0	4,972	0.00%
2019/01/28	7	52.79	7	52.47	52.50	0	5,122	0.00%
2019/01/25	9	51.87	4	52.10	52.00	5	5,402	0.09%
2019/01/24	4	51.90	4	51.30	51.10	0	5,534	0.00%
2019/01/23	7	51.20	7	51.06	51.60	0	5,643	0.00%
2019/01/22	4	51.20	8	51.45	51.00	-4	5,724	-0.07%
2019/01/21	26	52.98	21	52.31	51.60	5	5,781	0.09%
2019/01/18	16	51.53	7	51.34	51.60	9	5,860	0.15%
2019/01/17	8	51.89	6	51.55	50.90	2	5,940	0.03%
2019/01/16	0	0.00	1	51.50	51.50	-1	5,994	-0.02%
2019/01/15	10	50.90	1	51.10	50.90	9	6,061	0.15%
2019/01/14	2	50.17	3	50.03	49.80	-1	6,085	-0.02%
2019/01/11	29	51.56	27	51.34	50.70	2	6,151	0.03%
2019/01/10	12	51.08	9	51.23	50.80	3	6,178	0.05%
2019/01/09	12	52.26	12	51.80	51.80	0	6,290	0.00%
2019/01/08	5	49.33	19	49.31	49.55	-14	6,309	-0.22%
2019/01/07	5	49.58	3	49.95	49.20	2	6,421	0.03%
2019/01/04	2	45.90	4	46.93	48.25	-2	6,580	-0.03%
2019/01/03	3	49.33	6	49.99	47.70	-3	6,578	-0.05%
2019/01/02	3	49.93	1	50.10	49.75	2	6,689	0.03%
2018/12/28	4	51.10	2	51.60	50.90	2	6,866	0.03%
2018/12/27	12	51.21	16	51.31	50.70	-4	7,028	-0.06%
2018/12/26	8	51.68	6	51.62	49.45	2	7,125	0.03%
2018/12/25	6	51.20	4	51.30	51.40	2	7,189	0.03%
2018/12/24	1	52.50	2	52.75	52.80	-1	7,257	-0.01%
2018/12/22	4	52.33	5	52.72	52.30	-1	7,298	-0.01%
2018/12/21	11	51.56	8	52.71	53.30	3	7,426	0.04%
2018/12/20	12	52.26	10	52.79	51.30	2	7,469	0.03%
2018/12/19	12	53.32	16	53.43	53.60	-4	7,560	-0.05%
2018/12/18	18	53.45	18	52.79	52.60	0	7,636	0.00%
2018/12/17	29	55.35	24	54.58	54.30	5	7,786	0.06%
2018/12/14	20	54.34	20	54.54	54.80	0	7,959	0.00%
2018/12/13	35	56.29	30	56.11	55.80	5	8,155	0.06%
2018/12/12	40	57.49	37	57.08	57.90	3	8,185	0.04%
2018/12/11	7	54.29	16	54.36	54.30	-9	8,208	-0.11%
2018/12/10	13	54.45	9	54.57	53.60	4	8,326	0.05%
2018/12/07	35	58.09	36	57.50	57.90	-1	8,443	-0.01%
2018/12/06	40	60.82	28	61.81	56.70	12	8,542	0.14%
2018/12/05	16	61.63	17	61.29	62.80	-1	8,456	-0.01%
2018/12/04	47	64.81	29	64.29	62.90	18	8,489	0.21%
2018/12/03	15	59.59	35	61.06	61.40	-20	8,389	-0.24%
2018/11/30	13	55.95	7	55.76	55.90	6	8,382	0.07%
2018/11/29	94	58.06	90	56.91	55.20	4	8,375	0.05%
2018/11/28	66	55.08	77	55.40	57.00	-11	8,290	-0.13%
2018/11/27	4	52.85	16	52.85	53.50	-12	8,241	-0.15%
2018/11/26	13	51.85	8	51.75	51.80	5	8,322	0.06%
2018/11/23	4	50.98	12	51.54	50.80	-8	8,561	-0.09%
2018/11/22	40	53.46	32	52.81	51.00	8	8,652	0.09%
2018/11/21	6	52.22	17	52.88	53.20	-11	8,697	-0.13%
2018/11/20	28	52.56	29	52.01	51.80	-1	8,820	-0.01%
2018/11/19	40	52.20	34	52.42	52.50	6	8,847	0.07%
2018/11/16	74	51.80	44	52.50	50.80	30	8,893	0.34%
2018/11/15	10	50.03	9	49.62	49.85	1	8,787	0.01%
2018/11/14	31	50.06	20	49.56	49.00	11	8,836	0.12%
2018/11/13	20	47.62	16	47.60	49.30	4	8,920	0.04%
2018/11/12	6	48.87	13	48.64	48.20	-7	9,125	-0.08%
2018/11/09	17	50.06	11	49.91	50.90	6	9,314	0.06%
2018/11/08	28	50.72	27	50.71	49.50	1	9,545	0.01%
2018/11/07	16	49.27	21	49.67	50.60	-5	9,471	-0.05%
2018/11/06	23	49.98	14	49.54	47.10	9	9,415	0.10%
2018/11/05	13	51.72	16	51.48	51.00	-3	9,376	-0.03%
2018/11/02	17	52.67	70	53.85	52.80	-53	9,289	-0.57%
2018/11/01	15	48.63	63	48.97	49.50	-48	9,016	-0.53%
2018/10/31	7	44.86	8	44.78	45.00	-1	8,874	-0.01%
2018/10/30	5	42.71	5	41.84	41.85	0	8,782	0.00%
2018/10/29	6	43.52	6	43.75	44.10	0	8,758	0.00%
2018/10/26	5	43.45	6	43.28	43.20	-1	8,751	-0.01%
2018/10/25	19	42.97	25	43.51	42.60	-6	8,670	-0.07%
2018/10/24	18	48.61	21	48.31	46.55	-3	8,806	-0.03%
2018/10/23	38	50.33	32	50.12	48.30	6	8,802	0.07%
2018/10/22	16	50.50	16	51.30	52.00	0	9,000	0.00%
2018/10/19	14	50.54	10	50.97	51.50	4	9,314	0.04%
2018/10/18	25	53.01	26	53.39	53.40	-1	9,326	-0.01%
2018/10/17	33	56.13	34	56.28	52.90	-1	9,392	-0.01%
2018/10/16	41	53.56	59	54.29	54.80	-18	9,491	-0.19%
2018/10/15	44	52.55	39	51.69	52.70	5	9,571	0.05%
2018/10/12	60	50.47	55	50.81	50.60	5	9,774	0.05%
2018/10/11	23	49.28	29	49.31	48.90	-6	9,842	-0.06%
2018/10/09	63	54.60	57	54.65	54.30	6	9,977	0.06%
2018/10/08	64	55.36	61	55.42	54.60	3	9,968	0.03%
2018/10/05	23	58.16	22	57.81	55.80	1	10,048	0.01%
2018/10/04	22	62.05	29	62.57	60.70	-7	10,168	-0.07%
2018/10/03	36	66.26	11	64.09	62.30	25	10,254	0.24%
2018/10/02	1	67.50	1	67.20	66.30	0	10,520	0.00%
2018/10/01	8	67.15	7	66.69	66.90	1	10,774	0.01%
2018/09/28	7	67.13	22	66.55	66.80	-15	11,083	-0.14%
2018/09/27	17	68.82	20	68.19	67.20	-3	11,480	-0.03%
2018/09/26	38	71.39	34	71.13	69.90	4	11,749	0.03%
2018/09/25	16	71.54	44	71.33	71.80	-28	11,966	-0.23%
2018/09/21	23	70.27	19	70.31	71.10	4	12,254	0.03%
2018/09/20	39	69.28	24	69.63	68.80	15	12,359	0.12%
2018/09/19	44	70.02	43	70.08	67.70	1	12,339	0.01%
2018/09/18	22	69.66	17	69.86	67.70	5	12,441	0.04%
2018/09/17	23	72.54	15	72.65	72.10	8	12,566	0.06%
2018/09/14	42	69.20	44	68.49	71.40	-2	12,681	-0.02%
2018/09/13	57	70.07	54	70.18	66.80	3	12,811	0.02%
2018/09/12	15	69.83	20	69.15	70.50	-5	12,921	-0.04%
2018/09/11	13	69.97	13	70.32	68.50	0	13,251	0.00%
2018/09/10	10	67.13	13	67.86	68.30	-3	13,513	-0.02%
2018/09/07	23	69.00	16	68.17	67.40	7	13,846	0.05%
2018/09/06	12	73.68	13	73.25	73.00	-1	14,026	-0.01%
2018/09/05	4	74.50	5	74.36	72.80	-1	14,318	-0.01%
2018/09/04	17	73.51	17	73.95	74.50	0	14,822	0.00%
2018/09/03	17	73.34	10	74.02	73.20	7	15,044	0.05%
2018/08/31	32	79.55	30	79.67	78.70	2	15,186	0.01%
2018/08/30	54	80.79	49	80.94	80.00	5	15,630	0.03%
2018/08/29	15	78.99	18	79.23	78.90	-3	15,641	-0.02%
2018/08/28	36	78.28	29	78.73	78.40	7	15,690	0.04%
2018/08/27	23	77.74	37	78.30	79.40	-14	15,751	-0.09%
2018/08/24	7	73.61	11	73.92	72.90	-4	15,788	-0.03%
2018/08/23	28	73.90	23	72.73	72.50	5	16,046	0.03%
2018/08/22	7	76.43	11	76.55	76.30	-4	16,194	-0.02%
2018/08/21	16	76.46	17	76.40	76.00	-1	16,247	-0.01%
2018/08/20	34	75.81	31	76.09	77.00	3	16,290	0.02%
2018/08/17	52	77.82	30	77.86	75.40	22	16,316	0.13%
2018/08/16	33	79.62	36	79.68	79.80	-3	16,205	-0.02%
2018/08/15	53	76.86	51	76.58	76.40	2	16,074	0.01%
2018/08/14	4	71.20	11	70.33	75.50	-7	15,987	-0.04%
2018/08/13	1	69.30	2	71.00	69.30	-1	16,020	-0.01%
2018/08/10	3	79.47	1	83.10	77.00	2	16,050	0.01%
2018/08/09	1	85.00	0	0.00	83.00	1	16,081	0.01%
2018/08/08	0	0.00	10	87.60	86.00	-10	16,101	-0.06%
2018/08/07	0	0.00	4	93.00	93.40	-4	16,964	-0.02%
2018/08/06	0	0.00	5	91.48	88.80	-5	17,229	-0.03%
2018/08/03	5	87.90	2	89.85	89.70	3	18,012	0.02%
2018/08/02	19	89.96	1	93.00	88.00	18	18,431	0.10%
2018/08/01	2	97.75	0	0.00	96.80	2	18,863	0.01%
2018/07/31	23	98.63	29	99.42	99.10	-6	19,372	-0.03%
2018/07/30	11	99.63	7	101.86	94.10	4	19,404	0.02%
2018/07/27	36	104.25	33	105.08	104.50	3	19,475	0.02%
2018/07/26	47	98.40	64	98.74	100.50	-17	19,293	-0.09%
2018/07/25	7	90.80	13	91.28	91.50	-6	19,081	-0.03%
2018/07/24	15	90.41	16	90.48	91.70	-1	19,179	-0.01%
2018/07/23	57	88.12	81	88.46	89.40	-24	19,232	-0.12%
2018/07/20	33	93.66	12	93.03	87.10	21	19,168	0.11%
2018/07/19	44	96.37	52	97.04	96.70	-8	19,136	-0.04%
2018/07/18	28	101.20	36	102.63	93.60	-8	19,145	-0.04%
2018/07/17	54	105.57	55	105.84	104.00	-1	19,337	-0.01%
2018/07/16	23	109.41	24	109.67	109.00	-1	19,683	-0.01%
2018/07/13	59	113.78	50	111.06	109.00	9	19,885	0.05%
2018/07/12	27	108.37	34	109.65	113.50	-7	19,862	-0.04%
2018/07/11	48	107.44	48	105.65	107.00	0	19,795	0.00%
2018/07/10	101	106.71	104	105.79	111.50	-3	19,978	-0.02%	大買/大賣/
2018/07/09	93	109.54	89	109.65	105.00	4	19,874	0.02%
2018/07/06	78	109.87	71	108.88	109.50	7	19,736	0.04%
2018/07/05	70	110.86	72	110.92	114.00	-2	19,530	-0.01%
2018/07/04	59	107.51	79	107.78	104.50	-20	19,238	-0.10%
2018/07/03	76	122.95	50	124.20	113.50	26	19,048	0.14%
2018/07/02	83	121.82	78	120.35	124.00	5	18,863	0.03%
2018/06/29	54	124.88	43	123.85	119.50	11	18,504	0.06%
2018/06/28	41	127.48	48	127.79	126.50	-7	18,229	-0.04%
2018/06/27	115	131.86	99	133.78	127.00	16	18,059	0.09%	大買/
2018/06/26	41	126.50	43	127.10	131.50	-2	17,690	-0.01%
2018/06/25	32	130.27	28	129.84	127.00	4	17,433	0.02%
2018/06/22	42	126.08	49	126.28	127.00	-7	17,195	-0.04%
2018/06/21	82	133.52	84	133.68	128.50	-2	16,917	-0.01%
2018/06/20	133	135.80	122	135.25	133.00	11	16,606	0.07%	大買/大賣/
2018/06/19	73	144.55	70	147.06	141.00	3	16,151	0.02%
2018/06/15	61	142.93	74	143.11	145.00	-13	15,795	-0.08%
2018/06/14	41	138.65	37	139.05	138.50	4	15,353	0.03%
2018/06/13	96	132.56	112	132.00	135.00	-16	14,976	-0.11%	大賣/
2018/06/12	102	145.92	64	145.15	140.50	38	14,599	0.26%	大買/
2018/06/11	35	135.50	44	137.43	142.00	-9	14,019	-0.06%
2018/06/08	35	129.04	31	129.47	129.50	4	13,662	0.03%
2018/06/07	41	125.99	73	127.92	130.50	-32	13,354	-0.24%
2018/06/06	22	116.07	28	115.79	119.00	-6	12,785	-0.05%
2018/06/05	38	109.89	31	109.66	108.50	7	12,509	0.06%
2018/06/04	15	113.60	36	113.74	114.00	-21	12,332	-0.17%
2018/06/01	67	103.77	61	103.34	108.00	6	12,138	0.05%
2018/05/31	72	112.98	56	112.71	106.00	16	11,972	0.13%
2018/05/30	38	114.97	30	115.32	115.50	8	11,704	0.07%
2018/05/29	9	108.33	14	107.89	117.00	-5	11,578	-0.04%
2018/05/28	8	105.31	7	102.93	106.50	1	11,519	0.01%
2018/05/25	21	94.05	17	95.74	97.00	4	11,383	0.04%
2018/05/24	6	87.25	18	87.70	90.00	-12	11,220	-0.11%
2018/05/23	19.6	83.16	6	82.78	85.70	13.6	11,094	0.12%
2018/05/22	1.4	85.97	18	86.51	86.10	-16.6	10,936	-0.15%
2018/05/21	4	81.98	8	81.31	82.50	-4	10,719	-0.04%
2018/05/18	5	73.52	4	75.68	75.00	1	10,616	0.01%
2018/05/17	12	73.43	8	72.51	71.60	4	10,536	0.04%
2018/05/16	17	80.45	20	80.71	79.50	-3	10,438	-0.03%
2018/05/15	134	84.75	108	84.84	83.90	26	10,353	0.25%	大買/大賣/
2018/05/14	47	78.04	50	79.16	80.90	-3	9,472	-0.03%
2018/05/11	107	78.41	84	77.77	73.60	23	9,173	0.25%	大買/
2018/05/10	44	73.57	51	74.43	76.60	-7	8,387	-0.08%
2018/05/09	61	66.55	67	67.04	69.70	-6	7,919	-0.08%
2018/05/08	105	62.91	92	62.65	63.40	13	7,421	0.18%	大買/
2018/05/07	21	60.51	25	60.17	61.70	-4	6,876	-0.06%
2018/05/04	31	55.02	32	55.78	56.10	-1	6,616	-0.02%
2018/05/03	23	53.89	21	53.81	54.70	2	6,488	0.03%
2018/05/02	64	54.74	64	54.53	54.90	0	6,406	0.00%
2018/04/30	61	52.90	55	53.42	53.70	6	6,258	0.10%
2018/04/27	39	55.43	54	55.21	56.20	-15	6,100	-0.25%
2018/04/26	32	54.47	33	53.63	51.10	-1	5,970	-0.02%
2018/04/25	65	55.72	74	55.19	56.60	-9	5,779	-0.16%
2018/04/24	65	57.62	60	56.08	55.10	5	5,577	0.09%
2018/04/23	88	60.26	84	60.24	61.20	4	5,251	0.08%
2018/04/20	149	56.10	146	56.22	57.40	3	4,819	0.06%	大買/大賣/
2018/04/19	16	52.75	33	52.33	53.70	-17	4,289	-0.40%
2018/04/18	46	46.67	34	46.37	48.85	12	3,961	0.30%
2018/04/17	49	50.19	34	50.54	49.25	15	3,771	0.40%
2018/04/16	52	52.35	80	51.48	54.70	-28	3,553	-0.79%
2018/04/13	30	49.70	71	48.99	50.00	-41	3,176	-1.29%
2018/04/12	26	46.63	29	46.75	46.60	-3	2,981	-0.10%
2018/04/11	58	43.19	58	43.48	45.40	0	2,832	0.00%
2018/04/10	83	42.24	54	42.45	41.30	29	2,777	1.04%
2018/04/09	25	40.73	17	41.22	42.70	8	2,717	0.29%
2018/04/03	32	36.33	13	37.84	38.85	19	2,627	0.72%
2018/04/02	5	36.25	4	36.53	35.90	1	2,700	0.04%
2018/03/31	2	35.40	0	0.00	35.25	2	2,812	0.07%
2018/03/29	3	33.40	0	0.00	33.20	3	2,873	0.10%
2018/03/26	0	0.00	3	32.35	32.35	-3	3,198	-0.09%
2018/03/23	0	0.00	1	33.15	33.65	-1	3,175	-0.03%
2018/03/22	34	36.35	32	35.53	34.70	2	3,176	0.06%
2018/03/21	5	34.84	5	34.56	35.00	0	3,117	0.00%
2018/03/20	10	34.41	9	34.94	34.45	1	3,094	0.03%
2018/03/13	8	34.00	10	33.86	33.70	-2	3,034	-0.07%
2018/03/12	2	34.05	3	34.40	33.55	-1	3,028	-0.03%
2018/03/07	3	33.63	0	0.00	33.60	3	2,981	0.10%
2018/03/06	1	35.95	0	0.00	35.15	1	2,939	0.03%
2018/03/05	45	36.20	46	36.58	36.20	-1	2,865	-0.03%
2018/03/02	44	35.06	47	35.02	35.30	-3	2,780	-0.11%
2018/03/01	1	34.40	0	0.00	34.40	1	2,630	0.04%
2018/02/27	0	31.30	0	0.00	31.30	0	2,572	0.00%
2018/02/23	14	32.30	14	32.48	32.50	0	2,674	0.00%
2018/02/22	0	0.00	1	30.75	30.90	-1	2,638	-0.04%
2018/02/21	8	30.68	8	30.68	30.70	0	2,626	0.00%
2018/02/09	0	0.00	4	29.75	30.65	-4	2,595	-0.15%
2018/02/07	14	30.73	12	30.80	30.65	2	2,531	0.08%
2018/02/06	1	30.50	0	0.00	29.75	1	2,519	0.04%
2018/02/02	19	34.37	17	34.54	34.05	2	2,499	0.08%
2018/02/01	5	33.30	5	33.68	33.65	0	2,473	0.00%
2018/01/30	3	32.80	0	0.00	32.20	3	2,437	0.12%
2018/01/29	2	32.93	0	0.00	33.10	2	2,429	0.08%
2018/01/26	0	0.00	2	33.55	32.60	-2	2,418	-0.08%
2018/01/25	5	34.17	6	35.10	33.70	-1	2,380	-0.04%
2018/01/24	5	35.50	0	35.35	35.40	5	2,357	0.21%
2018/01/23	3	36.92	2	38.13	36.00	1	2,335	0.04%
2018/01/22	1	38.30	2	37.38	38.20	-1	2,289	-0.04%
2018/01/19	2.5	36.20	3	36.40	36.50	-0.5	2,212	-0.02%
2018/01/18	3.4	35.59	0	0.00	35.70	3.4	2,197	0.16%
2018/01/17	0	0.00	1	36.10	35.70	-1	2,176	-0.05%
2018/01/16	0.4	35.65	0	0.00	35.75	0.4	2,155	0.02%
2018/01/15	5.5	36.37	5.3	36.07	36.05	0.1	2,139	0.01%
2018/01/12	0.7	36.15	1	36.60	36.30	-0.3	2,115	-0.01%
2018/01/11	21.8	36.90	22	37.00	36.60	-0.2	2,092	-0.01%
2018/01/10	8	35.99	7	35.95	35.65	1	2,016	0.05%
2018/01/09	7.1	36.13	7	36.22	36.25	0.1	1,982	0.01%
2018/01/08	2.9	36.66	3	37.03	35.30	-0.1	1,944	-0.01%
2018/01/05	6	38.23	6	37.92	38.10	0	1,865	0.00%
2018/01/04	11	39.30	13	39.67	39.05	-2	1,799	-0.11%
2018/01/03	19.8	39.45	14	39.09	39.00	5.8	1,686	0.34%
2018/01/02	11.2	36.93	6	37.32	37.05	5.2	1,492	0.35%