大毅 (2478)-華南永昌-新莊券商分點個股進出

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▲0.27%
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－華南永昌-新莊券商分點個股進出

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-新莊券商分點個股進出
華南永昌-新莊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
2024/05/15	0	0.00	1.5	50.07	50.10	-1.5	201	-0.75%
2024/05/13	0	0.00	0	49.17	49.30	0	189	0.00%
2024/05/03	1	49.95	1	48.50	48.00	0	166	0.00%
2024/04/26	0	45.90	0	0.00	45.90	0	139	0.00%
2024/04/18	0	46.15	0	0.00	46.15	0	142	0.00%
2024/04/11	0	0.00	6	46.70	46.50	-6	141	-4.24%
2024/04/10	0	47.20	0	0.00	46.95	0	141	0.00%
2024/04/09	0	47.00	0	0.00	47.05	0	140	0.00%
2024/04/02	0	47.50	0	47.95	47.40	0	141	0.00%
2024/04/01	0	48.00	0	0.00	47.80	0	140	0.00%
2024/03/29	0	47.20	0	0.00	47.20	0	133	0.00%
2024/03/28	0	47.40	0	0.00	47.40	0	132	0.00%
2024/03/27	0	47.40	0	0.00	47.45	0	131	0.00%
2024/03/26	0	46.90	0	0.00	47.00	0	129	0.00%
2024/03/25	0	46.90	0	0.00	46.80	0	128	0.00%
2024/03/22	0	46.15	0	0.00	46.35	0	128	0.00%
2024/03/21	0	45.90	0	0.00	45.90	0	129	0.00%
2024/03/19	0	45.00	0	0.00	45.85	0	135	0.00%
2024/03/18	0	46.70	0	0.00	46.10	0	135	0.00%
2024/03/15	0	46.00	0	0.00	46.00	0	137	0.00%
2024/03/14	0	46.15	0	0.00	46.15	0	138	0.00%
2024/03/13	0	46.75	0	0.00	46.30	0	139	0.00%
2024/03/12	1	47.00	0	0.00	46.90	1	138	0.72%
2024/03/11	0	46.20	0	0.00	46.75	0	142	0.00%
2024/03/08	0	46.40	0	0.00	46.40	0	143	0.00%
2024/03/07	0	47.25	0	0.00	47.25	0	151	0.00%
2024/03/06	2	47.67	0	0.00	47.65	2	160	1.25%
2024/03/05	3	47.63	0	0.00	47.60	3	176	1.70%
2024/03/04	0	47.83	0	0.00	47.90	0	195	0.00%
2024/02/27	0	46.00	0	0.00	46.35	0	202	0.00%
2024/02/26	0	46.30	0	0.00	46.50	0	203	0.00%
2024/02/21	0	46.65	0	0.00	46.75	0	203	0.00%
2024/02/20	0	47.05	0	0.00	46.65	0	203	0.00%
2024/02/19	1	46.55	0	0.00	47.05	1	203	0.49%
2024/02/16	0	46.40	0	0.00	46.55	0	202	0.00%
2024/01/29	0	45.55	0	0.00	45.55	0	198	0.00%
2024/01/24	0	46.20	0	0.00	45.85	0	204	0.00%
2024/01/19	0	46.00	0	0.00	45.60	0	203	0.00%
2024/01/16	0	45.25	0	0.00	45.45	0	196	0.00%
2024/01/02	0	48.10	0	0.00	47.85	0	190	0.00%
2023/12/29	0	47.60	0	0.00	47.85	0	189	0.00%
2023/12/26	0	47.55	0	0.00	47.50	0	187	0.00%
2023/12/25	0	47.55	0	0.00	47.30	0	186	0.00%
2023/12/22	0	47.30	0	0.00	47.55	0	185	0.00%
2023/12/20	0	48.20	0	0.00	48.45	0	181	0.00%
2023/12/19	0	49.10	0	0.00	48.60	0	179	0.00%
2023/12/18	0	49.00	0	0.00	49.30	0	178	0.00%
2023/12/15	0	49.50	0	0.00	49.35	0	175	0.00%
2023/12/14	0	49.55	0	0.00	49.45	0	174	0.00%
2023/12/13	0	48.60	0	0.00	48.90	0	170	0.00%
2023/12/12	0	48.45	0	0.00	48.75	0	170	0.00%
2023/12/11	0	49.05	0	0.00	49.00	0	171	0.00%
2023/12/08	0	48.80	0	0.00	48.80	0	171	0.00%
2023/12/07	0	48.45	0	0.00	48.20	0	172	0.00%
2023/12/06	0	48.68	0	0.00	48.55	0	170	0.00%
2023/12/05	0	49.08	0	0.00	49.15	0	166	0.00%
2023/12/04	0	48.85	0	0.00	49.10	0	165	0.00%
2023/12/01	0	50.00	0	0.00	49.95	0	156	0.00%
2023/11/30	0	50.50	5	50.38	50.80	-5	146	-3.41%
2023/11/29	5	50.42	5	49.50	50.20	0	134	0.00%
2023/11/28	5	48.46	0	0.00	48.70	5	131	3.80%
2023/11/24	0	0.00	0	48.20	48.20	0	123	0.00%
2023/10/25	0	47.95	0	0.00	44.90	0	110	0.00%
2023/10/20	0	0.00	3	44.50	44.75	-3	116	-2.57%
2023/10/18	0	45.95	0	0.00	45.65	0	120	0.00%
2023/10/13	0	0.00	0	46.20	46.15	0	127	0.00%
2023/10/11	0	0.00	0	45.95	45.80	0	134	0.00%
2023/10/05	0	0.00	1	46.60	46.40	-1	137	-0.72%
2023/09/26	0	46.90	0	0.00	46.60	0	163	0.00%
2023/09/05	0	47.25	0	0.00	46.95	0	211	0.00%
2023/09/01	0	0.00	0	47.20	46.65	0	206	0.00%
2023/08/31	0	0.00	2	45.30	45.35	-2	190	-1.05%
2023/08/24	0	0.00	0	44.20	44.10	0	197	0.00%
2023/08/04	0	0.00	0	44.85	45.25	0	209	0.00%
2023/07/18	1	46.65	0	0.00	46.50	1	216	0.46%
2023/07/17	1	46.30	0	0.00	46.70	1	218	0.46%
2023/06/27	2	48.60	0	0.00	48.50	2	272	0.73%
2023/06/15	0	0.00	2	48.00	48.30	-2	264	-0.76%
2023/06/12	2	47.63	0	0.00	47.95	2	261	0.77%
2023/05/16	0	0.00	1	46.75	47.40	-1	304	-0.33%
2023/05/12	2	46.38	0	0.00	46.40	2	302	0.66%
2023/05/04	0	47.10	0	0.00	47.00	0	287	0.00%
2023/05/02	3	47.63	0	0.00	47.60	3	294	1.02%
2023/04/25	2	47.78	0	0.00	47.00	2	294	0.68%
2023/04/20	0	50.40	0	0.00	49.25	0	286	0.00%
2023/04/17	0	51.20	0	0.00	50.50	0	276	0.00%
2023/04/06	0	46.45	0	0.00	46.20	0	193	0.00%
2023/03/30	0	45.70	0	0.00	46.00	0	187	0.00%
2023/03/28	0	46.23	0	0.00	45.80	0	186	0.00%
2023/03/27	0	46.35	0	0.00	46.60	0	180	0.00%
2023/03/23	0	47.80	0	0.00	47.50	0	174	0.00%
2023/03/22	0	47.70	0	0.00	48.00	0	174	0.00%
2023/03/21	0	47.35	0	0.00	47.70	0	173	0.00%
2023/03/17	0	46.88	0	0.00	46.80	0	171	0.00%
2023/03/16	0	46.45	0	0.00	46.70	0	171	0.00%
2023/03/15	0	48.28	0	0.00	47.85	0	171	0.00%
2023/03/13	0	48.40	0	0.00	48.05	0	175	0.00%
2023/03/10	0	49.20	0	0.00	48.15	0	176	0.00%
2023/03/09	0	49.70	0	0.00	49.80	0	177	0.00%
2023/03/08	0	50.10	0	0.00	50.60	0	174	0.00%
2023/03/07	0	49.95	0	0.00	50.10	0	170	0.00%
2023/03/06	0	49.50	0	0.00	50.30	0	168	0.00%
2023/03/03	0	49.73	0	0.00	49.35	0	163	0.00%
2023/03/02	0	48.28	0	0.00	48.45	0	159	0.00%
2023/03/01	0	48.30	0	0.00	48.10	0	158	0.00%
2023/02/24	0	48.85	0	0.00	48.45	0	156	0.00%
2023/02/22	0	48.58	0	0.00	48.70	0	154	0.00%
2023/02/21	0	49.90	0	0.00	49.55	0	151	0.00%
2023/02/20	0	49.95	0	49.65	49.95	0	149	0.00%
2023/02/17	0	49.16	0	0.00	50.10	0	143	0.00%
2023/02/16	0	48.50	0	0.00	49.10	0	128	0.00%
2023/02/15	0	46.30	0	0.00	46.70	0	110	0.00%
2023/02/14	0	46.95	0	0.00	45.85	0	106	0.00%
2023/02/13	0	45.00	0	0.00	44.85	0	106	0.00%
2023/02/10	0	46.20	0	0.00	44.95	0	109	0.00%
2023/02/06	0	45.60	0	0.00	45.95	0	119	0.00%
2023/02/02	0	46.20	0	0.00	46.45	0	118	0.00%
2023/01/16	0	44.40	0	0.00	42.75	0	112	0.00%
2023/01/13	0	44.40	0	0.00	43.00	0	114	0.00%
2023/01/11	0	44.80	0	0.00	43.80	0	130	0.00%
2023/01/06	0	44.00	0	0.00	43.80	0	134	0.00%
2023/01/05	0	43.55	0	0.00	43.60	0	139	0.00%
2023/01/04	0	43.30	0	0.00	43.35	0	139	0.00%
2022/12/29	0	42.80	0	0.00	42.55	0	147	0.00%
2022/12/21	0	42.95	0	0.00	42.90	0	160	0.00%
2022/12/19	0	45.00	0	0.00	44.00	0	163	0.00%
2022/12/16	0	45.00	0	0.00	44.85	0	165	0.00%
2022/12/07	1	45.50	0	0.00	45.10	1	173	0.58%
2022/12/01	0	45.40	0	0.00	45.45	0	173	0.00%
2022/11/25	0	44.50	0	0.00	43.85	0	171	0.00%
2022/11/24	0	0.00	1	44.05	44.35	-1	175	-0.57%
2022/11/18	1	44.70	0	0.00	44.15	1	178	0.56%
2022/11/11	0	44.85	0	0.00	44.50	0	180	0.00%
2022/11/09	0	44.35	0	0.00	44.15	0	183	0.00%
2022/11/04	0	0.00	1	43.00	43.70	-1	174	-0.57%
2022/11/03	0	42.70	0	0.00	42.60	0	171	0.00%
2022/10/26	0	0.00	1	40.75	40.60	-1	166	-0.60%
2022/09/29	0	39.95	0	0.00	39.70	0	178	0.00%
2022/09/27	0	41.00	0	0.00	41.60	0	174	0.00%
2022/09/26	0	42.90	0	0.00	41.05	0	177	0.00%
2022/09/22	0	42.65	0	0.00	42.65	0	191	0.00%
2022/09/20	0	0.00	2	42.80	42.80	-2	201	-0.99%
2022/09/16	0	43.40	0	0.00	43.05	0	204	0.00%
2022/09/12	0	44.23	0	0.00	44.00	0	208	0.00%
2022/09/06	0	42.63	0	0.00	42.30	0	200	0.00%
2022/09/05	0	43.40	0	0.00	43.20	0	199	0.00%
2022/09/02	0	44.00	0	0.00	43.85	0	200	0.00%
2022/09/01	1	43.95	0	0.00	44.00	1	200	0.50%
2022/08/31	0	0.00	1	44.50	45.40	-1	198	-0.50%
2022/08/26	0	45.20	0	0.00	44.85	0	195	0.00%
2022/08/19	2	46.30	0	0.00	46.00	2	199	1.00%
2022/08/18	0	45.45	0	0.00	45.00	0	197	0.00%
2022/07/26	2	43.50	0	42.95	42.70	2	219	0.91%
2022/07/18	0	42.35	0	0.00	44.35	0	212	0.00%
2022/07/15	0	42.50	0	0.00	42.05	0	214	0.00%
2022/07/01	0	42.05	0	0.00	40.00	0	209	0.00%
2022/06/10	0	56.80	0	0.00	56.60	0	183	0.00%
2022/06/01	0	0.00	0	56.00	55.90	0	202	0.00%
2022/05/05	0	0.00	1	54.90	54.80	-1	199	-0.50%
2022/04/14	0	54.50	0	0.00	54.40	0	209	0.00%
2022/04/11	0	58.00	0	0.00	56.20	0	236	0.00%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/03/30	0	60.00	0	0.00	59.70	0	253	0.00%
2022/03/28	0	60.70	0	0.00	60.10	0	255	0.00%
2022/03/21	0	60.50	0	0.00	59.90	0	258	0.00%
2022/03/18	0	60.00	0	0.00	59.20	0	260	0.00%
2022/03/17	0	59.80	0	0.00	60.00	0	261	0.00%
2022/03/04	0	60.10	0	0.00	60.50	0	273	0.00%
2022/03/03	0	61.73	0	0.00	61.10	0	281	0.00%
2022/03/01	0	61.00	0	0.00	60.90	0	304	0.00%
2022/02/22	0	61.20	0	0.00	60.60	0	377	0.00%
2022/02/21	0	61.40	0	0.00	61.80	0	385	0.00%
2022/02/14	0	61.55	0	0.00	60.80	0	418	0.00%
2022/02/08	0	62.60	0	0.00	62.20	0	428	0.00%
2022/01/21	0	61.90	0	0.00	61.50	0	455	0.00%
2022/01/17	0	61.60	0	0.00	62.30	0	463	0.00%
2022/01/05	0	0.00	1	67.90	65.30	-1	475	-0.21%
2021/12/23	0	64.90	0	0.00	64.70	0	458	0.00%
2021/12/14	0	0.00	1	64.30	64.00	-1	490	-0.20%
2021/12/02	2	66.70	1	68.00	66.30	1	496	0.20%
2021/12/01	2	67.20	0	0.00	67.60	2	492	0.41%
2021/11/26	1	68.60	3	67.63	66.60	-2	487	-0.41%
2021/11/25	1	67.80	0	0.00	67.80	1	479	0.21%
2021/11/24	2	69.40	0	0.00	68.60	2	467	0.43%
2021/11/23	0	0.00	1	68.60	68.40	-1	425	-0.24%
2021/11/16	0	0.00	5	66.10	66.00	-5	402	-1.24%
2021/11/12	0	0.00	3	64.80	64.60	-3	420	-0.71%
2021/11/11	3	65.47	0	0.00	65.00	3	422	0.71%
2021/11/09	1	63.20	1	64.20	64.20	0	431	0.00%
2021/10/29	0	0.00	0	64.10	63.50	0	453	0.00%
2021/10/27	5	63.26	0	0.00	63.30	5	457	1.09%
2021/10/19	0	0.00	1	61.20	60.80	-1	570	-0.18%
2021/10/15	0	0.00	1	60.10	61.00	-1	628	-0.16%
2021/09/30	0	62.90	0	0.00	62.30	0	1,023	0.00%
2021/09/24	2	64.50	0	0.00	64.10	2	1,170	0.17%
2021/09/22	0	0.00	1	64.40	64.40	-1	1,372	-0.07%
2021/09/17	0	0.00	1	65.30	65.30	-1	1,379	-0.07%
2021/09/16	1	62.80	0	0.00	63.10	1	1,380	0.07%
2021/09/14	0	0.00	1	64.00	64.00	-1	1,390	-0.07%
2021/09/02	0	0.00	1	65.00	64.60	-1	1,573	-0.06%
2021/08/09	1	68.80	0	0.00	68.00	1	1,774	0.06%
2021/08/03	0	0.00	1	69.00	69.00	-1	1,876	-0.05%
2021/07/26	0	0.00	1	75.20	74.90	-1	1,909	-0.05%
2021/07/22	0	0.00	1	73.70	73.70	-1	1,903	-0.05%
2021/07/21	0	0.00	1	72.40	72.40	-1	1,867	-0.05%
2021/07/19	0	0.00	12	73.11	73.40	-12	1,858	-0.65%
2021/07/15	4	77.08	1	75.40	75.40	3	1,857	0.16%
2021/07/14	0	0.00	1	73.60	74.10	-1	1,715	-0.06%
2021/07/13	0	0.00	1	73.50	72.70	-1	1,696	-0.06%
2021/07/09	0	0.00	1	72.40	72.40	-1	1,627	-0.06%
2021/07/08	0	0.00	1	71.60	71.60	-1	1,621	-0.06%
2021/07/07	1	73.30	1	71.90	71.90	0	1,627	0.00%
2021/07/06	1	72.90	1	72.10	72.10	0	1,603	0.00%
2021/07/05	1	71.40	2	71.00	71.00	-1	1,586	-0.06%
2021/07/02	1	70.70	1	70.40	70.40	0	1,610	0.00%
2021/06/30	14	74.48	2	73.10	74.90	12	1,543	0.78%
2021/06/29	6	72.55	3	72.90	70.50	3	1,454	0.21%
2021/06/25	1	68.50	0	0.00	68.20	1	1,358	0.07%
2021/06/18	2	70.70	2	69.50	69.50	0	1,350	0.00%
2021/06/17	4	71.48	3	71.87	71.10	1	1,331	0.08%
2021/06/16	1	70.80	0	0.00	70.30	1	1,277	0.08%
2021/06/15	1	69.00	1	71.00	71.00	0	1,296	0.00%
2021/06/09	0	0.00	1	68.40	68.40	-1	1,289	-0.08%
2021/06/08	1	68.10	0	0.00	68.00	1	1,305	0.08%
2021/06/02	0	0.00	1	70.20	69.00	-1	1,405	-0.07%
2021/05/31	3	72.80	0	0.00	70.40	3	1,409	0.21%
2021/05/28	1	68.60	1	69.00	69.00	0	1,384	0.00%
2021/05/26	0	0.00	1	67.30	67.70	-1	1,413	-0.07%
2021/05/25	1	67.40	1	67.90	67.90	0	1,428	0.00%
2021/05/24	1	64.00	1	65.00	65.00	0	1,427	0.00%
2021/05/17	1	63.80	0	0.00	59.20	1	1,708	0.06%
2021/05/13	0	0.00	1	65.00	64.70	-1	1,670	-0.06%
2021/05/12	1	64.00	0	0.00	63.80	1	1,655	0.06%
2021/05/07	0	0.00	1	72.20	74.60	-1	1,630	-0.06%
2021/05/05	1	69.90	0	0.00	69.00	1	1,625	0.06%
2021/04/28	1	77.70	1	78.20	78.30	0	1,766	0.00%
2021/04/26	0	0.00	0	77.00	76.20	0	1,876	0.00%
2021/04/22	0	0.00	1	75.90	75.90	-1	2,059	-0.05%
2021/04/21	0	0.00	1	77.70	77.70	-1	2,205	-0.05%
2021/04/20	2	79.65	0	0.00	78.90	2	2,313	0.09%
2021/04/13	0	0.00	0	81.00	78.90	0	2,862	0.00%
2021/04/12	0	0.00	4	81.78	80.50	-4	3,222	-0.12%
2021/04/09	1	82.00	0	0.00	81.50	1	3,307	0.03%
2021/04/08	0	81.80	4	82.00	81.80	-4	3,406	-0.12%
2021/04/06	0	80.30	0	0.00	80.70	0	4,202	0.00%
2021/04/01	0	79.90	0	0.00	80.30	0	4,256	0.00%
2021/03/31	4	80.90	4	80.00	80.10	0	4,395	0.00%
2021/03/29	0	80.00	0	0.00	80.30	0	4,731	0.00%
2021/03/25	0	0.00	1	79.60	79.80	-1	4,788	-0.02%
2021/03/23	5	81.40	0	0.00	80.10	5	4,845	0.10%
2021/03/18	0	82.60	0	0.00	80.80	0	4,986	0.00%
2021/03/17	0	82.00	0	0.00	81.90	0	5,036	0.00%
2021/03/16	0	83.00	0	0.00	83.00	0	5,157	0.00%
2021/03/15	0	82.10	0	0.00	82.70	0	5,350	0.00%
2021/03/11	0	82.30	0	0.00	82.50	0	5,391	0.00%
2021/03/10	0	79.80	0	0.00	79.80	0	5,365	0.00%
2021/03/08	0	86.70	0	0.00	80.50	0	5,431	0.00%
2021/03/05	0	82.60	1	83.20	82.60	-1	5,509	-0.02%
2021/02/26	0	84.80	0	0.00	85.00	0	5,899	0.00%
2021/02/25	0	86.00	0	0.00	86.10	0	6,100	0.00%
2021/02/24	1	86.50	6	86.88	85.90	-5	6,128	-0.08%
2021/02/23	2	88.10	2	88.30	87.80	0	6,256	0.00%
2021/02/22	2	86.90	5	86.78	86.40	-3	6,191	-0.05%
2021/02/19	4	83.93	0	0.00	85.60	4	6,114	0.07%
2021/02/18	3	84.10	10	84.42	84.40	-7	6,101	-0.11%
2021/02/17	2	83.90	0	0.00	83.80	2	6,089	0.03%
2021/02/01	0	77.20	0	0.00	77.50	0	6,280	0.00%
2021/01/29	1	79.60	1	79.40	78.20	0	6,289	0.00%
2021/01/26	5	82.08	1	81.70	81.70	4	6,578	0.06%
2021/01/25	6	84.00	10	85.20	84.00	-4	6,552	-0.06%
2021/01/22	10	81.40	0	0.00	81.60	10	6,488	0.15%
2021/01/21	0	0.00	1	80.00	81.50	-1	6,478	-0.02%
2021/01/20	1	83.80	1	84.50	81.70	0	6,446	0.00%
2021/01/19	2	87.40	2	88.05	86.10	0	6,371	0.00%
2021/01/15	1	88.20	0	0.00	87.10	1	6,311	0.02%
2021/01/14	2	88.55	1	89.30	90.00	1	6,167	0.02%
2021/01/13	2	85.80	2	87.35	87.00	0	6,012	0.00%
2021/01/12	0	0.00	7	85.11	85.00	-7	5,923	-0.12%
2021/01/11	3	88.40	2	89.35	87.00	1	5,910	0.02%
2021/01/08	10	88.17	7	88.64	88.20	3	5,906	0.05%
2021/01/06	2	88.90	2	87.40	85.20	0	5,673	0.00%
2021/01/05	13	89.91	9	90.20	89.40	4	5,501	0.07%
2021/01/04	0	0.00	2	85.50	84.00	-2	5,132	-0.04%
2020/12/31	2	88.55	0	0.00	86.00	2	5,046	0.04%
2020/12/30	52	88.22	53	88.25	88.10	-1	4,932	-0.02%
2020/12/29	15	89.15	21.3	89.13	90.20	-6.3	4,520	-0.14%
2020/12/28	0	0.00	2	81.80	82.00	-2	4,111	-0.05%
2020/12/25	1	81.40	1	82.20	81.00	0	4,073	0.00%
2020/12/24	10	80.42	28	80.13	80.90	-18	4,008	-0.45%
2020/12/22	15	75.10	22	76.61	75.00	-7	3,685	-0.19%
2020/12/17	1	76.60	3	77.30	77.10	-2	3,636	-0.05%
2020/12/15	4	75.85	1	78.60	76.00	3	3,575	0.08%
2020/12/14	2	77.90	9	78.39	78.00	-7	3,537	-0.20%
2020/12/11	20	77.70	6	79.10	76.40	14	3,480	0.40%
2020/12/10	6	78.40	12	79.60	77.70	-6	3,431	-0.17%
2020/12/09	9	78.58	11	78.80	79.30	-2	3,345	-0.06%
2020/12/03	3	77.33	0	0.00	76.30	3	3,111	0.10%
2020/12/01	0	77.50	12	77.96	77.60	-12	3,039	-0.39%
2020/11/30	0	0.00	100	77.15	76.50	-100	2,949	-3.39%
2020/11/27	4	77.25	0	0.00	77.20	4	2,897	0.14%
2020/11/26	3	77.50	0	0.00	77.10	3	2,860	0.10%
2020/11/25	117	78.72	2	77.35	77.50	115	2,816	4.08%	大買/鉅額交易
2020/11/24	8	76.23	11	75.82	76.50	-3	2,548	-0.12%
2020/11/23	1	72.80	2	73.50	73.50	-1	2,380	-0.04%
2020/11/20	7	73.56	2	73.65	72.80	5	2,343	0.21%
2020/11/19	1	71.40	1	71.20	71.20	0	2,203	0.00%
2020/11/18	0	0.00	1	70.20	70.20	-1	2,194	-0.05%
2020/11/13	1	70.50	0	0.00	70.00	1	2,300	0.04%
2020/11/11	0	71.60	0	0.00	72.50	0	2,244	0.00%
2020/11/10	4	72.20	1	73.00	71.00	3	2,192	0.14%
2020/11/09	0	0.00	1	71.70	70.60	-1	2,161	-0.05%
2020/11/06	0	0.00	1	70.50	70.50	-1	2,155	-0.05%
2020/11/04	1	71.00	1	71.80	71.00	0	2,163	0.00%
2020/11/03	0	0.00	1	72.50	71.60	-1	2,127	-0.05%
2020/11/02	0	69.00	0	0.00	67.70	0	1,955	0.00%
2020/10/30	0	68.80	1	67.50	67.50	-1	2,045	-0.05%
2020/10/28	0	69.80	0	0.00	68.20	0	2,072	0.00%
2020/10/22	0	0.00	1	70.20	68.60	-1	2,302	-0.04%
2020/10/19	4	70.35	3	69.80	70.10	1	2,451	0.04%
2020/10/16	0	0.00	1	71.10	68.50	-1	2,551	-0.04%
2020/10/15	1	69.00	1	68.40	68.40	0	2,511	0.00%
2020/10/13	0	0.00	1	69.00	68.40	-1	2,615	-0.04%
2020/10/08	0	0.00	1	68.80	68.60	-1	2,687	-0.04%
2020/09/29	1	68.20	1	66.30	66.30	0	3,128	0.00%
2020/09/28	1	64.20	0	0.00	64.50	1	3,175	0.03%
2020/09/22	1	68.20	0	0.00	68.20	1	3,390	0.03%
2020/09/17	1	70.90	0	0.00	70.60	1	3,591	0.03%
2020/09/15	2	70.60	1	70.80	70.50	1	3,696	0.03%
2020/09/14	1	69.50	1	72.00	72.00	0	3,782	0.00%
2020/09/11	2	68.80	1	68.40	68.40	1	3,782	0.03%
2020/09/10	0	68.20	0	0.00	67.90	0	3,822	0.00%
2020/09/08	1	69.80	1	69.00	69.00	0	3,944	0.00%
2020/09/03	1	70.50	1	69.70	69.70	0	4,187	0.00%
2020/09/02	0	0.00	2	70.00	69.50	-2	4,307	-0.05%
2020/09/01	1	69.90	1	70.00	70.00	0	4,426	0.00%
2020/08/31	2	70.30	2	69.40	69.40	0	4,585	0.00%
2020/08/28	1	69.20	2	70.10	70.10	-1	4,942	-0.02%
2020/08/27	1	69.80	3	70.20	70.20	-2	5,114	-0.04%
2020/08/26	1	67.50	1	68.50	68.50	0	5,451	0.00%
2020/08/21	1	66.50	2	67.30	67.30	-1	6,135	-0.02%
2020/08/20	13	67.38	5	66.42	66.00	8	6,227	0.13%
2020/08/19	3	74.10	1	73.60	72.00	2	6,223	0.03%
2020/08/18	1	75.60	1	75.70	75.20	0	6,286	0.00%
2020/08/17	3	75.87	0	0.00	75.60	3	6,388	0.05%
2020/08/13	0	0.00	1	75.50	74.40	-1	6,579	-0.02%
2020/08/12	1	73.50	1	73.90	74.20	0	6,652	0.00%
2020/08/11	2	74.30	2	73.10	73.30	0	6,804	0.00%
2020/08/07	1	76.00	1	76.70	75.80	0	7,711	0.00%
2020/08/06	1	77.00	2	75.50	75.90	-1	7,778	-0.01%
2020/08/05	1	76.60	0	0.00	76.70	1	7,871	0.01%
2020/07/29	3	71.43	2	71.60	71.20	1	8,500	0.01%
2020/07/24	2	78.70	0	0.00	77.50	2	9,298	0.02%
2020/07/22	1	81.00	3	79.90	81.00	-2	9,601	-0.02%
2020/07/15	1	76.80	1	77.50	76.30	0	10,365	0.00%
2020/07/14	2	78.30	1	77.90	77.90	1	10,695	0.01%
2020/07/13	1	78.60	1	77.80	78.30	0	10,999	0.00%
2020/07/10	4	81.15	3	81.40	78.90	1	11,486	0.01%
2020/07/09	3	79.53	3	79.47	79.50	0	11,559	0.00%
2020/07/07	4	79.60	9	80.06	79.10	-5	12,027	-0.04%
2020/07/06	1	78.80	4	77.48	79.70	-3	12,168	-0.02%
2020/07/03	4	76.72	1	77.60	76.50	3	12,268	0.02%
2020/07/01	4	76.35	3	77.10	76.30	1	12,348	0.01%
2020/06/30	5	75.60	1	76.20	76.20	4	12,353	0.03%
2020/06/29	2	77.50	5	77.90	77.90	-3	12,294	-0.02%
2020/06/24	1	79.20	1	79.00	79.00	0	12,309	0.00%
2020/06/23	6	79.90	6	79.55	79.90	0	12,360	0.00%
2020/06/22	6	78.60	6	78.85	78.60	0	12,349	0.00%
2020/06/19	2	79.95	1	79.00	79.00	1	12,419	0.01%
2020/06/18	3	79.50	3	79.20	79.50	0	12,402	0.00%
2020/06/16	0	79.50	3	79.50	79.50	-3	12,560	-0.02%
2020/06/15	0	0.00	1	77.80	77.80	-1	12,619	-0.01%
2020/06/12	5	78.66	1	78.00	79.30	4	12,718	0.03%
2020/06/11	0	0.00	3	78.77	78.20	-3	12,825	-0.02%
2020/06/10	0	0.00	15	82.00	81.40	-15	12,933	-0.12%
2020/06/09	27	81.74	21	82.17	81.30	6	13,022	0.05%
2020/06/08	4	81.73	0	0.00	81.10	4	13,070	0.03%
2020/06/05	16	83.46	5	83.92	83.20	11	13,096	0.08%
2020/06/04	32	84.41	28	84.95	84.30	4	13,147	0.03%
2020/06/03	12	81.47	11	82.87	82.20	1	12,919	0.01%
2020/06/02	1	83.10	3	84.20	81.00	-2	12,796	-0.02%
2020/06/01	30	82.82	29	83.49	85.80	1	12,510	0.01%
2020/05/29	0	0.00	2	78.10	78.10	-2	12,048	-0.02%
2020/05/27	3	78.27	4	76.95	77.40	-1	12,369	-0.01%
2020/05/25	0	0.00	3	74.20	77.20	-3	12,610	-0.02%
2020/05/22	2	75.90	1	76.80	75.90	1	12,895	0.01%
2020/05/20	4	80.18	12	79.76	78.10	-8	13,072	-0.06%
2020/05/19	24	78.07	20	78.90	77.90	4	13,057	0.03%
2020/05/18	42	80.80	41	78.92	77.60	1	13,131	0.01%
2020/05/15	33	81.51	40	81.24	81.40	-7	13,298	-0.05%
2020/05/14	53	80.81	62	81.26	79.30	-9	13,215	-0.07%
2020/05/13	4	75.68	7	75.66	76.70	-3	13,008	-0.02%
2020/05/12	2	77.30	1	77.30	77.30	1	13,038	0.01%
2020/05/11	1	77.70	0	0.00	76.50	1	13,107	0.01%
2020/05/08	1	78.70	6	78.48	78.90	-5	13,401	-0.04%
2020/05/07	1	79.70	1	79.00	80.00	0	13,601	0.00%
2020/05/06	8	79.69	5	80.10	79.50	3	13,764	0.02%
2020/05/05	34	81.18	17	83.41	80.10	17	14,011	0.12%
2020/05/04	5	78.32	3	79.10	79.10	2	14,227	0.01%
2020/04/30	56	83.84	48	83.65	80.50	8	14,456	0.06%
2020/04/29	1	76.90	3	77.93	79.00	-2	13,885	-0.01%
2020/04/28	24	77.86	21	77.05	77.70	3	13,932	0.02%
2020/04/27	5	78.92	7	79.14	78.20	-2	13,895	-0.01%
2020/04/24	4	77.33	4	77.90	77.40	0	13,810	0.00%
2020/04/23	6	78.47	3	79.00	77.30	3	13,978	0.02%
2020/04/22	19	77.99	19	78.14	78.90	0	14,162	0.00%
2020/04/21	8	77.69	4	76.08	76.00	4	14,053	0.03%
2020/04/20	12	79.05	13	78.94	78.40	-1	14,224	-0.01%
2020/04/17	3	78.70	6	78.60	77.30	-3	14,094	-0.02%
2020/04/16	6	76.47	2	75.35	78.50	4	13,972	0.03%
2020/04/15	19	77.01	24	78.00	75.70	-5	13,892	-0.04%
2020/04/14	75	72.11	75	71.00	73.50	0	13,670	0.00%
2020/04/13	79	69.11	81	69.53	69.00	-2	13,684	-0.01%
2020/04/10	25	70.99	23	71.17	71.10	2	14,070	0.01%
2020/04/09	18	67.99	21	68.12	66.30	-3	14,084	-0.02%
2020/04/08	13	63.27	9.5	64.37	65.60	3.5	13,887	0.03%
2020/04/07	0	0.00	2	55.40	59.70	-2	13,792	-0.01%
2020/04/06	1	53.80	1	53.60	54.30	0	13,970	0.00%
2020/04/01	4	52.97	7	52.41	52.50	-3	13,987	-0.02%
2020/03/30	3	52.57	1	52.60	52.60	2	14,123	0.01%
2020/03/27	5	54.46	3	55.50	52.60	2	14,310	0.01%
2020/03/26	0	54.20	12	53.17	54.20	-12	14,259	-0.08%
2020/03/25	5	53.80	3	54.07	53.60	2	14,437	0.01%
2020/03/24	2	50.40	5	50.32	50.90	-3	14,340	-0.02%
2020/03/23	4	47.61	3	47.57	47.00	1	14,269	0.01%
2020/03/20	20	49.73	10	50.16	50.20	10	14,213	0.07%
2020/03/19	5	48.91	2	47.30	46.35	3	14,042	0.02%
2020/03/18	4	54.35	2	52.10	51.50	2	13,945	0.01%
2020/03/17	0	0.00	2	52.45	54.20	-2	13,825	-0.01%
2020/03/16	4	57.68	1	58.50	53.50	3	13,703	0.02%
2020/03/13	5	57.16	3	58.47	58.40	2	13,525	0.01%
2020/03/12	9	66.02	11	64.28	63.00	-2	13,417	-0.01%
2020/03/11	3	71.03	2	70.20	68.80	1	13,442	0.01%
2020/03/10	2	67.40	2	70.75	71.30	0	13,725	0.00%
2020/03/09	2	70.70	1	73.00	68.50	1	13,792	0.01%
2020/03/06	3	74.33	0	0.00	74.30	3	13,699	0.02%
2020/03/05	0	0.00	1	75.90	75.80	-1	13,640	-0.01%
2020/03/04	2	74.55	0	0.00	75.00	2	13,544	0.01%
2020/03/03	1	77.80	1	78.50	76.50	0	13,423	0.00%
2020/03/02	1	74.40	6	73.37	76.60	-5	13,252	-0.04%
2020/02/27	4	74.00	5	75.10	72.40	-1	12,995	-0.01%
2020/02/26	1	76.70	1	76.80	76.80	0	12,770	0.00%
2020/02/25	21	81.35	20	80.41	79.50	1	12,541	0.01%
2020/02/24	0	0.00	1	80.30	80.70	-1	12,141	-0.01%
2020/02/21	3	79.37	0	0.00	78.40	3	11,982	0.03%
2020/02/20	0	77.80	3	78.87	78.00	-3	11,771	-0.03%
2020/02/19	1	77.10	2	77.30	78.90	-1	11,627	-0.01%
2020/02/18	6	78.87	2	79.00	77.70	4	11,434	0.03%
2020/02/17	2	79.00	7	78.34	77.60	-5	11,102	-0.05%
2020/02/14	8	77.29	8	75.86	77.90	0	10,866	0.00%
2020/02/13	5	74.02	1	74.00	73.80	4	10,476	0.04%
2020/02/12	1	75.00	2.8	75.85	75.40	-1.7	10,345	-0.02%
2020/02/11	25	76.94	23	76.97	75.40	2	10,135	0.02%
2020/02/07	1	76.20	7	75.86	74.30	-6	9,426	-0.06%
2020/02/06	7	76.14	4.2	76.09	76.20	2.8	9,181	0.03%
2020/02/05	61	73.57	69	73.58	72.40	-8	8,795	-0.09%
2020/02/04	72	68.57	80.8	70.04	71.20	-8.8	8,214	-0.11%
2020/02/03	6	64.40	5.3	62.46	64.80	0.8	7,846	0.01%
2020/01/31	8	63.65	3	63.53	63.30	5	7,660	0.07%
2020/01/30	4	64.12	16	61.98	61.70	-12	7,472	-0.16%
2020/01/20	6	68.55	7	68.66	68.50	-1	7,303	-0.01%
2020/01/17	21	68.19	25	68.31	68.40	-4	7,163	-0.06%
2020/01/16	22	66.66	23	66.58	67.40	-1	6,857	-0.01%
2020/01/15	18	64.03	3	63.50	63.50	15	6,441	0.23%
2020/01/14	55	63.92	65	63.19	64.90	-10	6,289	-0.16%
2020/01/13	6	59.60	0	0.00	60.50	6	5,946	0.10%
2020/01/10	7	61.34	3	63.27	61.00	4	5,829	0.07%
2020/01/09	42	61.65	44	61.42	62.90	-2	5,595	-0.04%
2020/01/08	50	56.36	51	58.25	59.90	-1	5,344	-0.02%
2020/01/07	57	58.72	57	59.00	57.80	0	5,034	0.00%
2020/01/06	90	61.42	95	60.93	64.00	-5	4,747	-0.11%
2020/01/03	9	58.32	12.3	58.62	58.80	-3.3	4,167	-0.08%
2020/01/02	1	53.30	5	54.00	53.50	-4	3,924	-0.10%
2019/12/31	5	53.00	0	0.00	53.00	5	3,923	0.13%
2019/12/30	7	52.61	9	53.34	54.00	-2	3,815	-0.05%
2019/12/26	12	49.85	3.8	50.55	49.35	8.3	3,494	0.24%
2019/12/25	4	50.55	0	0.00	50.40	4	3,392	0.12%
2019/12/24	3	49.85	6	49.88	49.70	-3	3,290	-0.09%
2019/12/23	0	48.00	0	0.00	48.10	0	3,090	0.00%
2019/12/20	2	49.30	5	49.34	48.55	-3	3,215	-0.09%
2019/12/19	1	46.15	0	0.00	46.00	1	2,992	0.03%
2019/12/18	4	46.54	1	46.95	45.85	3	3,002	0.10%
2019/12/17	0	0.00	2	46.15	46.15	-2	2,999	-0.07%
2019/12/13	2	46.45	1	47.00	45.80	1	3,048	0.03%
2019/12/11	3	48.47	1	48.65	48.40	2	3,198	0.06%
2019/12/09	1	48.75	1	48.90	48.90	0	3,301	0.00%
2019/12/06	4	48.46	5	49.34	48.75	-1	3,717	-0.03%
2019/12/05	6	49.11	4	50.25	47.80	2	3,849	0.05%
2019/12/04	0	0.00	13	48.60	49.60	-13	3,425	-0.38%
2019/12/03	0	0.00	8	44.41	45.10	-8	3,155	-0.25%
2019/12/02	3	40.83	3	41.25	41.00	0	3,108	0.00%
2019/11/29	3	42.37	0	0.00	42.00	3	3,116	0.10%
2019/11/28	9	42.59	4	42.81	42.40	5	3,121	0.16%
2019/11/27	3	42.05	0	0.00	42.40	3	3,112	0.10%
2019/11/22	0	0.00	1	41.20	41.25	-1	3,154	-0.03%
2019/11/20	0	0.00	0.8	41.15	41.45	-0.8	3,187	-0.02%
2019/11/18	0	0.00	1	40.60	41.45	-1	3,216	-0.03%
2019/11/13	0	0.00	1.4	40.52	40.30	-1.4	3,323	-0.04%
2019/11/11	1	38.65	0	0.00	37.80	1	3,420	0.03%
2019/11/04	1	40.10	1	40.10	40.10	0	3,570	0.00%
2019/10/30	1.3	41.95	0	0.00	41.75	1.3	3,593	0.03%
2019/10/29	3	42.85	0	0.00	41.75	3	3,617	0.08%
2019/10/28	0	0.00	17	42.75	42.70	-17	3,632	-0.47%
2019/10/24	1	43.70	3	43.90	43.70	-2	3,675	-0.05%
2019/10/23	0	0.00	20	43.50	43.20	-20	3,684	-0.54%
2019/10/18	0	0.00	0.2	44.40	44.60	-0.2	3,663	0.00%
2019/10/16	1	44.55	0	0.00	42.75	1	3,601	0.03%
2019/10/15	2	45.52	1	45.05	45.05	1	3,560	0.03%
2019/10/14	2	46.35	1	45.00	45.00	1	3,521	0.03%
2019/10/09	1	46.90	0	0.00	46.70	1	3,502	0.03%
2019/10/08	4	48.15	3.8	50.02	46.90	0.3	3,512	0.01%
2019/10/07	0.3	48.70	0	0.00	48.80	0.3	3,397	0.01%
2019/09/25	0	35.70	1	35.40	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	5	36.30	36.20	-5	3,331	-0.15%
2019/09/20	1	37.65	2	37.70	37.80	-1	3,291	-0.03%
2019/09/18	1	38.25	0	0.00	38.25	1	3,253	0.03%
2019/09/17	6	39.70	8	39.70	38.90	-2	3,216	-0.06%
2019/09/11	5	37.70	0	0.00	37.50	5	3,055	0.16%
2019/09/09	0	0.00	1	38.00	37.75	-1	3,030	-0.03%
2019/09/06	1	37.45	0	0.00	37.45	1	2,982	0.03%
2019/09/05	4	39.03	3	39.02	38.15	1	2,919	0.03%
2019/09/04	3	37.20	8	37.33	37.85	-5	2,752	-0.18%
2019/09/03	0	0.00	12	37.45	37.45	-12	2,680	-0.45%
2019/09/02	22	37.78	16	37.80	38.55	6	2,557	0.23%
2019/08/30	8	35.07	20	35.52	36.15	-12	2,079	-0.58%
2019/08/28	1	33.00	0	0.00	33.10	1	1,739	0.06%
2019/08/26	0	0.00	5	32.70	32.60	-5	1,718	-0.29%
2019/08/23	3	33.80	0	0.00	33.95	3	1,694	0.18%
2019/08/22	7	33.79	1	33.95	33.65	6	1,685	0.36%
2019/08/21	1	33.75	1	33.35	33.50	0	1,667	0.00%
2019/08/20	10	33.55	0	0.00	33.00	10	1,641	0.61%
2019/08/19	0	0.00	0	33.45	33.35	0	1,624	0.00%
2019/08/16	0	0.00	1	32.60	32.60	-1	1,610	-0.06%
2019/08/14	0	0.00	0	33.00	32.70	0	1,595	0.00%
2019/08/12	1	33.30	0	0.00	33.15	1	1,571	0.06%
2019/08/07	2	33.10	1	33.25	32.20	1	1,527	0.07%
2019/08/06	1	33.00	1	33.20	33.40	0	1,501	0.00%
2019/08/05	1	36.75	1	34.40	34.40	0	1,472	0.00%
2019/08/01	0	0.00	1	39.50	39.50	-1	1,373	-0.07%
2019/07/31	3	39.88	4	39.94	40.20	-1	1,367	-0.07%
2019/07/30	5	41.61	1	41.90	40.85	4	1,333	0.30%
2019/07/29	1	40.50	0	0.00	40.50	1	1,249	0.08%
2019/07/26	2	40.43	1	40.40	40.40	1	1,245	0.08%
2019/07/25	3	40.65	2	40.50	40.50	1	1,240	0.08%
2019/07/24	1	41.20	1	41.55	40.95	0	1,230	0.00%
2019/07/23	3	40.62	2	40.73	40.50	1	1,240	0.08%
2019/07/19	1	40.70	1	40.60	40.60	0	1,230	0.00%
2019/07/18	3	42.47	0	0.00	41.25	3	1,226	0.24%
2019/07/17	3	42.65	0	0.00	42.65	3	1,250	0.24%
2019/07/05	0	0.00	1	47.25	46.60	-1	1,538	-0.06%
2019/07/04	6	47.53	6	47.95	47.25	0	1,570	0.00%
2019/07/02	1	46.80	0	0.00	46.80	1	1,667	0.06%
2019/06/28	1	45.40	1	45.40	45.40	0	1,686	0.00%
2019/06/21	0	0.00	1	48.50	48.50	-1	1,964	-0.05%
2019/06/20	1	47.85	3	48.40	48.20	-2	2,020	-0.10%
2019/06/18	2	46.60	0	0.00	45.25	2	2,231	0.09%
2019/06/17	1	46.20	1	46.05	46.05	0	2,245	0.00%
2019/06/13	0	0.00	1	45.25	45.25	-1	2,323	-0.04%
2019/06/10	1	44.90	1	44.65	44.70	0	2,389	0.00%
2019/06/06	0	0.00	1	42.50	42.55	-1	2,403	-0.04%
2019/05/29	1	44.05	1	44.40	44.20	0	2,552	0.00%
2019/05/23	3	44.82	1	44.25	44.25	2	2,734	0.07%
2019/05/22	1	46.80	0	0.00	45.70	1	2,786	0.04%
2019/05/17	0	0.00	1	45.00	45.60	-1	3,023	-0.03%
2019/05/14	2	43.03	2	45.40	46.70	0	3,393	0.00%
2019/05/10	2	48.70	1	48.80	47.80	1	3,440	0.03%
2019/05/09	2	48.78	1	49.35	48.20	1	3,436	0.03%
2019/05/06	1	50.50	1	50.50	50.50	0	3,485	0.00%
2019/05/03	1	51.80	1	51.90	51.90	0	3,479	0.00%
2019/05/02	1	51.80	1	51.90	51.90	0	3,486	0.00%
2019/04/30	0	0.00	0	51.80	51.80	0	3,502	0.00%
2019/04/29	1	51.50	6	53.50	51.10	-5	3,520	-0.14%
2019/04/26	1	53.90	1	53.70	53.70	0	3,502	0.00%
2019/04/25	2	54.25	1	54.70	54.30	1	3,529	0.03%
2019/04/24	0	0.00	0	55.50	55.70	0	3,526	0.00%
2019/04/23	3	57.77	2	57.45	56.90	1	3,542	0.03%
2019/04/19	1	57.30	1	57.50	57.50	0	3,557	0.00%
2019/04/18	6	58.73	1	59.60	56.80	5	3,591	0.14%
2019/04/17	3	58.93	3	58.87	58.40	0	3,683	0.00%
2019/04/16	1	57.60	0	0.00	57.60	1	3,608	0.03%
2019/04/15	0	57.20	0	0.00	57.20	0	3,613	0.00%
2019/04/11	4	59.23	1	60.10	57.70	3	3,678	0.08%
2019/04/10	3	57.90	0	0.00	58.50	3	3,618	0.08%
2019/04/09	4	58.30	6	58.75	58.10	-2	3,600	-0.06%
2019/04/03	1	57.50	0	0.00	57.00	1	3,540	0.03%
2019/04/02	0	0.00	4	57.00	56.20	-4	3,538	-0.11%
2019/04/01	0	0.00	0	56.80	56.60	0	3,536	0.00%
2019/03/29	3	58.93	6	59.60	57.70	-3	3,503	-0.09%
2019/03/28	1	56.80	1	56.80	56.80	0	3,412	0.00%
2019/03/27	2	56.55	1	57.00	57.00	1	3,443	0.03%
2019/03/26	0	0.00	1	56.80	56.40	-1	3,465	-0.03%
2019/03/25	3	56.00	22	56.89	55.80	-19	3,464	-0.55%
2019/03/22	71	58.44	46	58.15	58.10	25	3,431	0.73%
2019/03/21	2	54.95	3	55.10	55.00	-1	3,247	-0.03%
2019/03/20	1	55.20	0	0.00	54.80	1	3,327	0.03%
2019/03/19	1	53.40	2	54.25	54.80	-1	3,399	-0.03%
2019/03/18	1	53.30	1	53.60	53.30	0	3,393	0.00%
2019/03/15	0	0.00	1	53.30	53.30	-1	3,460	-0.03%
2019/03/14	0	0.00	1	51.70	51.90	-1	3,497	-0.03%
2019/03/13	1	52.30	4	52.15	52.30	-3	3,681	-0.08%
2019/03/08	2	50.15	1	50.50	50.70	1	4,103	0.02%
2019/03/07	0	0.00	1	51.60	51.40	-1	4,166	-0.02%
2019/03/05	1	51.90	1	52.10	52.10	0	4,541	0.00%
2019/03/04	1	52.50	1	52.80	52.80	0	4,580	0.00%
2019/02/27	3	52.90	3	52.60	52.60	0	4,591	0.00%
2019/02/26	3	55.93	3	56.13	55.30	0	4,562	0.00%
2019/02/22	3	56.80	0	0.00	55.60	3	4,717	0.06%
2019/02/21	1	54.80	1	55.20	56.40	0	4,747	0.00%
2019/02/20	3	57.80	3	57.93	56.50	0	4,785	0.00%
2019/02/19	1	56.20	1	56.60	56.80	0	4,923	0.00%
2019/02/18	2	57.40	4	58.18	57.20	-2	4,912	-0.04%
2019/02/15	4	56.58	5	56.28	55.80	-1	4,835	-0.02%
2019/02/14	6	58.35	1	58.80	58.10	5	4,841	0.10%
2019/02/13	8	56.33	12	57.71	59.80	-4	4,812	-0.08%
2019/02/12	2	53.60	2	53.75	54.40	0	4,667	0.00%
2019/01/30	0	0.00	3	52.20	51.50	-3	4,866	-0.06%
2019/01/29	0	0.00	1	51.70	51.70	-1	4,972	-0.02%
2019/01/28	4	53.00	0	0.00	52.50	4	5,122	0.08%
2019/01/11	1	51.10	1	52.30	50.70	0	6,151	0.00%
2019/01/10	7	51.20	4	50.80	50.80	3	6,178	0.05%
2019/01/09	3	52.37	7	53.10	51.80	-4	6,290	-0.06%
2019/01/07	1	49.80	1	49.20	49.20	0	6,421	0.00%
2019/01/04	7	46.82	6	45.87	48.25	1	6,580	0.02%
2019/01/03	3	49.65	1	50.30	47.70	2	6,578	0.03%
2019/01/02	1	50.60	0	0.00	49.75	1	6,689	0.01%
2018/12/28	1	51.40	1	50.90	50.90	0	6,866	0.00%
2018/12/26	2	51.00	1	51.00	49.45	1	7,125	0.01%
2018/12/25	2	51.00	2	51.50	51.40	0	7,189	0.00%
2018/12/24	1	52.40	1	52.80	52.80	0	7,257	0.00%
2018/12/22	1	52.40	1	52.80	52.30	0	7,298	0.00%
2018/12/21	4	50.85	3	51.20	53.30	1	7,426	0.01%
2018/12/20	7	53.09	7	52.63	51.30	0	7,469	0.00%
2018/12/19	1	53.30	3	54.00	53.60	-2	7,560	-0.03%
2018/12/18	3	53.57	2	53.20	52.60	1	7,636	0.01%
2018/12/17	1	54.20	1	55.00	54.30	0	7,786	0.00%
2018/12/14	2	53.75	2	54.15	54.80	0	7,959	0.00%
2018/12/13	8	56.09	7	55.80	55.80	1	8,155	0.01%
2018/12/12	2	57.30	4	57.78	57.90	-2	8,185	-0.02%
2018/12/11	8	54.08	8	54.21	54.30	0	8,208	0.00%
2018/12/10	8	53.99	8	54.05	53.60	0	8,326	0.00%
2018/12/07	6	57.62	4	57.83	57.90	2	8,443	0.02%
2018/12/06	16	59.68	3	62.93	56.70	13	8,542	0.15%
2018/12/05	4	60.80	5	61.98	62.80	-1	8,456	-0.01%
2018/12/04	104	62.79	101	64.19	62.90	3	8,489	0.04%	大買/大賣/
2018/12/03	0	0.00	7	61.09	61.40	-7	8,389	-0.08%
2018/11/30	0	0.00	6	55.90	55.90	-6	8,382	-0.07%
2018/11/29	10	57.31	4	56.65	55.20	6	8,375	0.07%
2018/11/28	7	54.69	3	55.73	57.00	4	8,290	0.05%
2018/11/27	1	53.50	0	0.00	53.50	1	8,241	0.01%
2018/11/26	2	51.75	2	52.10	51.80	0	8,322	0.00%
2018/11/23	5	51.26	5	51.28	50.80	0	8,561	0.00%
2018/11/22	6	53.70	6	52.67	51.00	0	8,652	0.00%
2018/11/21	1	52.00	1	53.20	53.20	0	8,697	0.00%
2018/11/20	1	52.50	1	52.90	51.80	0	8,820	0.00%
2018/11/16	1	50.70	4	52.10	50.80	-3	8,893	-0.03%
2018/11/15	4	49.59	3	49.87	49.85	1	8,787	0.01%
2018/11/14	0	0.00	1	50.70	49.00	-1	8,836	-0.01%
2018/11/13	3	46.73	2	48.80	49.30	1	8,920	0.01%
2018/11/12	1	49.40	1	48.60	48.20	0	9,125	0.00%
2018/11/09	6	50.13	4	50.28	50.90	2	9,314	0.02%
2018/11/08	0	0.00	1	52.90	49.50	-1	9,545	-0.01%
2018/11/07	1	48.35	2	48.88	50.60	-1	9,471	-0.01%
2018/11/06	5	48.04	8	48.63	47.10	-3	9,415	-0.03%
2018/11/05	5	51.88	1	51.90	51.00	4	9,376	0.04%
2018/11/02	18	52.87	11	51.47	52.80	7	9,289	0.08%
2018/11/01	0	0.00	1	49.50	49.50	-1	9,016	-0.01%
2018/10/31	1	43.00	1	43.40	45.00	0	8,874	0.00%
2018/10/30	1	42.40	1	41.90	41.85	0	8,782	0.00%
2018/10/29	1	43.90	1	44.30	44.10	0	8,758	0.00%
2018/10/26	0	0.00	1	44.80	43.20	-1	8,751	-0.01%
2018/10/25	1	43.40	1	42.60	42.60	0	8,670	0.00%
2018/10/24	1	48.80	2	48.28	46.55	-1	8,806	-0.01%
2018/10/23	2	50.00	1	48.30	48.30	1	8,802	0.01%
2018/10/22	1	52.10	0	0.00	52.00	1	9,000	0.01%
2018/10/19	0	0.00	1	49.60	51.50	-1	9,314	-0.01%
2018/10/17	12	54.40	11	53.99	52.90	1	9,392	0.01%
2018/10/16	61	54.50	62	54.66	54.80	-1	9,491	-0.01%
2018/10/12	15	50.90	16	50.98	50.60	-1	9,774	-0.01%
2018/10/11	1	49.40	1	49.80	48.90	0	9,842	0.00%
2018/10/09	3	54.53	4	54.93	54.30	-1	9,977	-0.01%
2018/10/08	22	54.32	31	54.92	54.60	-9	9,968	-0.09%
2018/10/05	3	55.90	3	55.70	55.80	0	10,048	0.00%
2018/10/04	2	61.55	1	63.70	60.70	1	10,168	0.01%
2018/10/03	5	65.00	3	65.17	62.30	2	10,254	0.02%
2018/10/02	15	66.30	16	67.26	66.30	-1	10,520	-0.01%
2018/10/01	3	67.10	1	66.90	66.90	2	10,774	0.02%
2018/09/28	11	66.78	12	67.32	66.80	-1	11,083	-0.01%
2018/09/27	10	68.19	9	68.89	67.20	1	11,480	0.01%
2018/09/26	17	70.18	15	71.30	69.90	2	11,749	0.02%
2018/09/25	0	0.00	5	70.00	71.80	-5	11,966	-0.04%
2018/09/21	25	70.39	29	70.77	71.10	-4	12,254	-0.03%
2018/09/20	3	68.30	4	69.73	68.80	-1	12,359	-0.01%
2018/09/19	3	68.00	1	69.60	67.70	2	12,339	0.02%
2018/09/18	6	69.42	2	69.65	67.70	4	12,441	0.03%
2018/09/17	6	72.70	2	71.70	72.10	4	12,566	0.03%
2018/09/14	2	69.15	5	68.12	71.40	-3	12,681	-0.02%
2018/09/13	3	70.70	0	0.00	66.80	3	12,811	0.02%
2018/09/12	5	68.02	9	70.19	70.50	-4	12,921	-0.03%
2018/09/10	1	65.80	2	67.25	68.30	-1	13,513	-0.01%
2018/09/07	11	69.05	7	67.79	67.40	4	13,846	0.03%
2018/09/05	3	73.83	3	74.20	72.80	0	14,318	0.00%
2018/09/04	7	72.19	9	73.28	74.50	-2	14,822	-0.01%
2018/09/03	14	72.41	12	73.97	73.20	2	15,044	0.01%
2018/08/31	6	79.52	5	79.88	78.70	1	15,186	0.01%
2018/08/30	13	80.72	12	80.53	80.00	1	15,630	0.01%
2018/08/29	2	79.20	1	79.90	78.90	1	15,641	0.01%
2018/08/28	5	78.28	7	79.10	78.40	-2	15,690	-0.01%
2018/08/27	2	77.30	6	77.83	79.40	-4	15,751	-0.03%
2018/08/24	2	73.55	3	73.43	72.90	-1	15,788	-0.01%
2018/08/23	14	72.92	11	73.68	72.50	3	16,046	0.02%
2018/08/22	2	76.25	1	76.50	76.30	1	16,194	0.01%
2018/08/21	8	76.10	7	76.53	76.00	1	16,247	0.01%
2018/08/20	9	75.20	9	76.32	77.00	0	16,290	0.00%
2018/08/17	5	78.58	21	76.45	75.40	-16	16,316	-0.10%
2018/08/16	22	80.85	5	80.42	79.80	17	16,205	0.10%
2018/08/15	12	78.23	10	78.28	76.40	2	16,074	0.01%
2018/08/13	1	69.30	0	0.00	69.30	1	16,020	0.01%
2018/08/10	3	80.40	0	0.00	77.00	3	16,050	0.02%
2018/08/09	2	85.00	0	0.00	83.00	2	16,081	0.01%
2018/08/07	10	93.00	0	0.00	93.40	10	16,964	0.06%
2018/08/01	0	0.00	2	96.05	96.80	-2	18,863	-0.01%
2018/07/31	4	100.25	2	99.45	99.10	2	19,372	0.01%
2018/07/30	5	105.00	8	98.25	94.10	-3	19,404	-0.02%
2018/07/27	1	102.50	0	0.00	104.50	1	19,475	0.01%
2018/07/26	23	99.42	27	98.19	100.50	-4	19,293	-0.02%
2018/07/25	13	91.91	10	90.75	91.50	3	19,081	0.02%
2018/07/24	4	90.90	2	89.95	91.70	2	19,179	0.01%
2018/07/23	11	89.47	11	86.78	89.40	0	19,232	0.00%
2018/07/20	12	92.53	11	92.67	87.10	1	19,168	0.01%
2018/07/19	15	96.87	15	97.46	96.70	0	19,136	0.00%
2018/07/18	2	101.80	3	102.33	93.60	-1	19,145	-0.01%
2018/07/16	2	109.50	2	110.25	109.00	0	19,683	0.00%
2018/07/13	3	113.67	3	115.00	109.00	0	19,885	0.00%
2018/07/12	1	107.00	1	108.00	113.50	0	19,862	0.00%
2018/07/11	6	106.00	6	107.00	107.00	0	19,795	0.00%
2018/07/10	23	108.87	19	106.13	111.50	4	19,978	0.02%
2018/07/09	14	111.04	18	107.03	105.00	-4	19,874	-0.02%
2018/07/06	4	112.75	3	114.50	109.50	1	19,736	0.01%
2018/07/05	29	110.78	37	110.24	114.00	-8	19,530	-0.04%
2018/07/04	2	108.50	2	109.00	104.50	0	19,238	0.00%
2018/07/03	13	120.96	10	123.25	113.50	3	19,048	0.02%
2018/07/02	1	121.50	1	120.00	124.00	0	18,863	0.00%
2018/06/29	4	125.75	1	125.00	119.50	3	18,504	0.02%
2018/06/28	0	0.00	1	126.50	126.50	-1	18,229	-0.01%
2018/06/27	1	128.00	3	133.83	127.00	-2	18,059	-0.01%
2018/06/26	2	124.25	1	126.00	131.50	1	17,690	0.01%
2018/06/25	2	129.75	1	130.00	127.00	1	17,433	0.01%
2018/06/22	7	126.71	10	125.95	127.00	-3	17,195	-0.02%
2018/06/20	7	131.86	5	133.30	133.00	2	16,606	0.01%
2018/06/19	6	147.58	6	143.75	141.00	0	16,151	0.00%
2018/06/15	3	146.00	5	147.30	145.00	-2	15,795	-0.01%
2018/06/13	12	130.67	0	0.00	135.00	12	14,976	0.08%
2018/06/12	9	142.11	5	141.10	140.50	4	14,599	0.03%
2018/06/11	2	135.25	5	137.30	142.00	-3	14,019	-0.02%
2018/06/08	9	129.94	8	131.06	129.50	1	13,662	0.01%
2018/06/07	6	124.75	3	126.50	130.50	3	13,354	0.02%
2018/06/06	3	112.50	3	114.50	119.00	0	12,785	0.00%
2018/06/05	7	109.86	5	111.50	108.50	2	12,509	0.02%
2018/06/04	3	111.83	3	113.00	114.00	0	12,332	0.00%
2018/06/01	13	106.92	12	107.08	108.00	1	12,138	0.01%
2018/05/31	1	119.50	1	117.00	106.00	0	11,972	0.00%
2018/05/30	9	115.28	9	116.17	115.50	0	11,704	0.00%
2018/05/29	1	106.50	3	114.50	117.00	-2	11,578	-0.02%
2018/05/23	1	84.80	1	86.10	85.70	0	11,094	0.00%
2018/05/17	11	71.89	0	0.00	71.60	11	10,536	0.10%
2018/05/16	5	79.82	1	80.10	79.50	4	10,438	0.04%
2018/05/15	64	83.74	43	82.73	83.90	21	10,353	0.20%
2018/05/14	11	78.00	13	80.35	80.90	-2	9,472	-0.02%
2018/05/11	18	79.39	17	81.00	73.60	1	9,173	0.01%
2018/05/10	4	72.20	0	0.00	76.60	4	8,387	0.05%
2018/05/09	3	64.80	4	67.15	69.70	-1	7,919	-0.01%
2018/05/08	37	63.85	37	62.14	63.40	0	7,421	0.00%
2018/05/07	20	60.40	20	61.15	61.70	0	6,876	0.00%
2018/05/04	2	56.90	5	56.06	56.10	-3	6,616	-0.05%
2018/05/03	10	54.20	10	54.96	54.70	0	6,488	0.00%
2018/05/02	7	54.90	6	54.40	54.90	1	6,406	0.02%
2018/04/30	0	0.00	6	53.13	53.70	-6	6,258	-0.10%
2018/04/27	5	54.20	6	55.53	56.20	-1	6,100	-0.02%
2018/04/26	2	56.95	0	0.00	51.10	2	5,970	0.03%
2018/04/24	4	58.00	1	62.00	55.10	3	5,577	0.05%
2018/04/23	6	60.40	4	60.75	61.20	2	5,251	0.04%
2018/04/20	13	55.78	12	57.17	57.40	1	4,819	0.02%
2018/04/19	0	0.00	2	53.70	53.70	-2	4,289	-0.05%
2018/04/18	0	0.00	3	47.35	48.85	-3	3,961	-0.08%
2018/04/17	32	51.19	38	49.58	49.25	-6	3,771	-0.16%
2018/04/16	34	52.20	29	53.51	54.70	5	3,553	0.14%
2018/04/13	15	48.76	13	50.65	50.00	2	3,176	0.06%
2018/04/12	7	46.85	6	46.73	46.60	1	2,981	0.03%
2018/04/11	0	0.00	1	43.10	45.40	-1	2,832	-0.04%
2018/04/10	32	43.26	31	42.37	41.30	1	2,777	0.04%
2018/04/09	10	41.05	4	41.60	42.70	6	2,717	0.22%
2018/04/03	1	37.90	2	37.83	38.85	-1	2,627	-0.04%
2018/03/31	1	35.65	7	35.20	35.25	-6	2,812	-0.21%
2018/03/30	2	34.90	0	0.00	34.50	2	2,816	0.07%
2018/03/27	0	0.00	1	32.95	33.10	-1	3,203	-0.03%
2018/03/26	0	32.40	0	0.00	32.35	0	3,198	0.00%
2018/03/23	1	33.50	0	0.00	33.65	1	3,175	0.03%
2018/03/22	7	35.86	7	36.20	34.70	0	3,176	0.00%
2018/03/09	1	33.45	1	33.80	33.70	0	3,016	0.00%
2018/03/07	2	33.83	0	0.00	33.60	2	2,981	0.07%
2018/03/06	7	35.37	0	0.00	35.15	7	2,939	0.24%
2018/03/05	0	36.05	7	36.20	36.20	-7	2,865	-0.24%
2018/03/02	7	34.36	6	35.15	35.30	1	2,780	0.04%
2018/03/01	0	0.00	1	34.40	34.40	-1	2,630	-0.04%
2018/02/08	1	29.25	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	1	31.05	30.65	-1	2,531	-0.04%
2018/02/06	0.7	29.95	2	30.15	29.75	-1.3	2,519	-0.05%
2018/01/26	1	33.10	1	33.70	32.60	0	2,418	0.00%
2018/01/23	0	0.00	14	36.10	36.00	-14	2,335	-0.60%
2018/01/17	0	0.00	2	35.60	35.70	-2	2,176	-0.09%
2018/01/04	6	39.10	6	39.90	39.05	0	1,799	0.00%
2018/01/02	0	0.00	1	37.00	37.05	-1	1,492	-0.07%