大毅 (2478)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	0.1	50.00	50.10	-0.1	208	-0.03%
2024/05/10	0	0.00	4	48.70	48.95	-4	188	-2.13%
2024/05/07	1.1	48.64	1	48.70	48.75	0.1	181	0.06%
2024/05/03	0	0.00	0.1	49.45	48.00	-0.1	166	-0.06%
2024/04/30	0	0.00	0.1	47.00	46.85	-0.1	142	-0.07%
2024/04/29	0	0.00	1	46.90	46.70	-1	141	-0.70%
2024/04/15	0	46.90	0	0.00	46.25	0	141	0.00%
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/29	0	0.00	0.1	47.55	47.20	-0.1	133	-0.08%
2024/03/28	0	47.75	0	0.00	47.40	0	132	0.00%
2024/03/25	0	46.85	0	0.00	46.80	0	128	0.00%
2024/03/21	0	45.95	0	0.00	45.90	0	129	0.00%
2024/03/19	0	46.35	0	0.00	45.85	0	135	0.00%
2024/03/06	0	0.00	0.2	47.60	47.65	-0.2	160	-0.12%
2024/02/23	0	0.00	0	46.80	46.35	0	202	0.00%
2024/02/19	0	0.00	9	46.85	47.05	-9	203	-4.41%
2024/01/29	0	45.95	0	0.00	45.55	0	198	0.00%
2024/01/25	0	0.00	6	45.68	45.65	-6	202	-2.96%
2024/01/05	0	47.00	0	0.00	47.10	0	192	0.00%
2023/12/28	0	48.00	0	0.00	48.05	0	188	0.02%
2023/12/27	0	0.00	6	47.51	47.55	-6	187	-3.20%
2023/12/15	0	0.00	4	49.20	49.35	-4	175	-2.28%
2023/12/11	0	0.00	1	49.05	49.00	-1	171	-0.58%
2023/12/07	0	0.00	1	48.80	48.20	-1	172	-0.58%
2023/12/06	0	0.00	0.2	48.76	48.55	-0.2	170	-0.11%
2023/12/05	0	0.00	1	49.25	49.15	-1	166	-0.60%
2023/12/01	0	0.00	1	50.60	49.95	-1	156	-0.64%
2023/11/30	1	50.00	0	0.00	50.80	1	146	0.68%
2023/11/29	1.2	49.94	0	0.00	50.20	1.2	134	0.88%
2023/11/27	0	47.60	0	0.00	47.50	0	125	0.00%
2023/11/24	10	48.50	0	0.00	48.20	10	123	8.12%
2023/11/03	0	0.00	0.6	46.00	46.90	-0.6	110	-0.50%
2023/11/02	0	0.00	0	46.50	45.60	0	109	0.00%
2023/09/26	4	46.85	0	0.00	46.60	4	163	2.45%
2023/09/21	0	0.00	1	46.60	46.70	-1	173	-0.57%
2023/09/19	2	48.00	1	47.80	47.40	1	179	0.56%
2023/09/14	0	0.00	1	47.85	47.70	-1	185	-0.54%
2023/09/13	0	0.00	1	47.60	47.35	-1	183	-0.54%
2023/09/12	0	0.00	1	47.20	47.20	-1	186	-0.54%
2023/09/04	5	46.98	0	0.00	46.85	5	212	2.36%
2023/09/01	4	48.35	4	47.60	46.65	0	206	0.00%
2023/08/24	0	0.00	1.2	44.24	44.10	-1.2	197	-0.59%
2023/08/23	0	0.00	0.1	44.20	44.15	-0.1	199	-0.06%
2023/08/18	0	0.00	0.1	45.00	44.60	-0.1	200	-0.05%
2023/08/04	0	0.00	1	45.20	45.25	-1	209	-0.48%
2023/06/15	0	0.00	1	48.35	48.30	-1	264	-0.38%
2023/06/13	0	0.00	1	48.10	48.00	-1	262	-0.38%
2023/06/07	0	0.00	0.7	48.20	48.30	-0.7	241	-0.27%
2023/06/02	0	0.00	1	48.55	48.55	-1	249	-0.40%
2023/05/29	1.1	48.20	0	0.00	48.15	1.1	255	0.41%
2023/05/17	1	48.05	0	0.00	48.00	1	304	0.33%
2023/05/10	0	0.00	0	47.05	47.20	0	299	0.00%
2023/05/05	0	0.00	1	50.00	48.55	-1	296	-0.34%
2023/05/04	0	0.00	1	47.10	47.00	-1	287	-0.35%
2023/04/18	0	0.00	0.1	51.40	50.30	-0.1	280	-0.04%
2023/04/17	1	50.80	0	0.00	50.50	1	276	0.36%
2023/04/14	1	51.30	3	51.40	51.20	-2	272	-0.73%
2023/04/13	3	51.67	4	51.80	51.00	-1	256	-0.39%
2023/04/12	0	0.00	6	49.07	50.50	-6	228	-2.63%
2023/04/11	4	48.70	2	48.45	48.85	2	211	0.95%
2023/04/10	2	49.15	0	0.00	48.65	2	207	0.97%
2023/04/07	1	46.35	0	0.00	46.60	1	193	0.52%
2023/03/31	0	0.00	1	46.55	46.55	-1	191	-0.52%
2023/03/24	0	47.70	0	0.00	47.50	0	177	0.00%
2023/03/23	0	47.55	0	0.00	47.50	0	174	0.00%
2023/03/08	1	50.70	3	51.03	50.60	-2	174	-1.14%
2023/03/07	0	50.20	0	0.00	50.10	0	170	0.00%
2023/03/06	0	49.75	0	0.00	50.30	0	168	0.00%
2023/03/03	0	49.50	0	0.00	49.35	0	163	0.00%
2023/03/02	0	48.50	0	0.00	48.45	0	159	0.00%
2023/02/23	0	48.85	0	0.00	48.90	0	154	0.00%
2023/02/22	0	0.00	2	48.60	48.70	-2	154	-1.29%
2023/02/21	1	49.85	0	0.00	49.55	1	151	0.66%
2023/02/20	5	50.06	0	0.00	49.95	5	149	3.34%
2023/02/17	1	49.30	4	49.71	50.10	-3	143	-2.09%
2023/02/16	1	48.55	0	0.00	49.10	1	128	0.78%
2023/02/02	2	46.65	1	46.50	46.45	1	118	0.84%
2022/12/13	0	0.00	1	44.75	44.70	-1	167	-0.60%
2022/12/02	0	0.00	0	46.05	46.30	0	170	0.00%
2022/12/01	0	0.00	3	45.02	45.45	-3	173	-1.72%
2022/11/24	0	0.00	1	43.80	44.35	-1	175	-0.57%
2022/11/15	0	0.00	0	44.60	44.45	0	175	0.00%
2022/11/08	0	0.00	1	43.95	43.30	-1	181	-0.55%
2022/11/07	1	45.00	0	0.00	43.70	1	181	0.55%
2022/10/25	0	40.75	0	0.00	40.50	0	164	0.00%
2022/10/14	0	0.00	2	39.93	40.00	-2	153	-1.31%
2022/10/13	2	39.50	0	0.00	38.60	2	154	1.29%
2022/09/27	5	41.35	0	0.00	41.60	5	174	2.87%
2022/09/23	0	43.70	0	0.00	42.75	0	182	0.02%
2022/09/22	0	0.00	1	43.00	42.65	-1	191	-0.52%
2022/09/16	2	43.20	0	0.00	43.05	2	204	0.98%
2022/08/30	1	43.70	0	0.00	43.70	1	196	0.51%
2022/08/22	1	45.00	0	0.00	44.90	1	200	0.50%
2022/08/17	1	44.50	1	45.00	44.80	0	194	0.00%
2022/08/08	0	42.65	0	0.00	42.20	0	188	0.03%
2022/07/29	0	43.60	0	43.60	43.70	0	217	0.01%
2022/07/28	0	0.00	3	43.18	43.00	-3	218	-1.37%
2022/07/21	0	0.00	4	44.73	44.70	-4	222	-1.80%
2022/07/20	1	43.40	0	0.00	43.00	1	218	0.46%
2022/07/19	0	0.00	2	43.85	43.65	-2	217	-0.92%
2022/07/18	0	0.00	6.4	43.80	44.35	-6.4	212	-3.01%
2022/07/11	0	0.00	1	40.60	41.35	-1	213	-0.47%
2022/07/08	2	41.20	0	0.00	41.70	2	207	0.96%
2022/07/04	1	40.50	0	0.00	39.40	1	209	0.48%
2022/07/01	0	0.00	2	40.75	40.00	-2	209	-0.96%
2022/06/30	0	44.10	1	42.95	42.70	-1	201	-0.47%
2022/06/29	2	50.10	0	0.00	49.60	2	191	1.05%
2022/06/24	1	52.80	3	52.70	51.80	-2	179	-1.12%
2022/06/21	0	0.00	3	53.60	54.00	-3	174	-1.72%
2022/06/17	2	54.50	0	0.00	54.80	2	174	1.15%
2022/06/16	0	0.00	2	56.20	55.40	-2	174	-1.15%
2022/06/13	2	55.60	0	0.00	55.70	2	179	1.11%
2022/06/10	5	56.60	0	0.00	56.60	5	183	2.73%
2022/06/09	2	56.70	0	0.00	56.90	2	186	1.07%
2022/06/01	1	56.00	0	0.00	55.90	1	202	0.49%
2022/05/31	5	55.60	1	55.80	55.60	4	202	1.97%
2022/05/30	0	0.00	2	55.50	56.00	-2	204	-0.98%
2022/05/27	1	54.50	0	0.00	54.60	1	202	0.49%
2022/05/23	0	0.00	3	54.40	54.60	-3	211	-1.42%
2022/05/19	5	53.94	0	0.00	54.10	5	213	2.34%
2022/05/18	2	55.20	0	0.00	54.70	2	214	0.93%
2022/05/12	0	53.40	0	53.40	52.20	0	220	-0.01%
2022/05/10	2	55.00	0.8	54.70	55.90	1.3	220	0.57%
2022/04/28	0	0.00	1	53.50	53.90	-1	203	-0.49%
2022/04/26	2	54.20	0	0.00	54.00	2	198	1.01%
2022/04/25	0.1	54.40	0	0.00	54.40	0.1	199	0.05%
2022/04/20	0	0.00	4	54.40	54.40	-4	196	-2.04%
2022/04/15	0	54.50	0	0.00	53.90	0	203	0.00%
2022/04/14	0	54.70	0	0.00	54.40	0	209	0.00%
2022/04/11	0	0.00	2	56.60	56.20	-2	236	-0.85%
2022/04/08	0.1	58.20	0	0.00	57.80	0.1	245	0.04%
2022/04/07	0	0.00	1	57.60	57.80	-1	249	-0.40%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/03/25	0	0.00	10	60.20	60.00	-10	256	-3.90%
2022/03/21	0	60.50	0	60.50	59.90	0	258	-0.01%
2022/03/15	1	59.20	0	0.00	59.20	1	261	0.38%
2022/03/14	0	0.00	0	60.40	59.90	0	262	0.00%
2022/03/09	1	60.40	0	0.00	59.80	1	266	0.38%
2022/03/07	0.1	60.00	0	0.00	60.00	0.1	273	0.02%
2022/03/01	0	61.00	0	0.00	60.90	0	304	0.00%
2022/02/23	0	61.90	0	0.00	60.80	0	371	0.00%
2022/02/15	1	61.00	2	61.10	60.90	-1	411	-0.24%
2022/02/09	0	64.70	0	0.00	62.40	0	425	0.00%
2022/02/08	0	0.00	1	62.20	62.20	-1	428	-0.23%
2022/01/25	0	61.10	0	0.00	60.20	0	449	0.00%
2022/01/24	0	61.20	0	60.70	60.80	0	453	0.00%
2022/01/18	1	62.50	0	0.00	62.40	1	463	0.22%
2022/01/13	1	62.20	0	0.00	62.10	1	472	0.21%
2022/01/10	1	64.10	0	0.00	63.90	1	473	0.21%
2022/01/05	1	67.10	0	0.00	65.30	1	475	0.21%
2022/01/04	0	0.00	2	66.90	66.90	-2	467	-0.43%
2022/01/03	2	66.90	1	66.00	66.20	1	445	0.22%
2021/12/29	2	64.85	0	0.00	64.80	2	437	0.46%
2021/12/28	1	65.10	0	0.00	64.50	1	444	0.22%
2021/12/21	0	0.00	1	64.00	64.00	-1	466	-0.21%
2021/12/15	1	64.70	0	0.00	64.40	1	475	0.21%
2021/12/14	0	0.00	1	64.20	64.00	-1	490	-0.20%
2021/12/13	1	65.30	1.1	65.00	65.10	-0.1	492	-0.02%
2021/12/08	0	0.00	2	65.00	65.10	-2	494	-0.40%
2021/12/07	2	65.80	0	0.00	65.40	2	492	0.41%
2021/12/02	0.3	66.20	1	66.30	66.30	-0.7	496	-0.14%
2021/11/29	0	0.00	1	66.20	66.10	-1	489	-0.20%
2021/11/26	0.3	66.60	0	0.00	66.60	0.3	487	0.06%
2021/11/25	1	68.90	1	68.20	67.80	0	479	0.00%
2021/11/24	5.1	69.19	4	69.13	68.60	1.1	467	0.24%
2021/11/23	0	0.00	6	68.55	68.40	-6	425	-1.41%
2021/11/22	0	0.00	1	67.40	67.10	-1	408	-0.24%
2021/11/17	0	0.00	1	67.00	67.10	-1	406	-0.25%
2021/11/11	1	64.10	1	65.00	65.00	0	422	0.00%
2021/10/22	0	0.00	1	63.00	62.40	-1	509	-0.20%
2021/10/19	1	60.90	0	0.00	60.80	1	570	0.18%
2021/10/15	0	0.00	1	60.00	61.00	-1	628	-0.16%
2021/10/08	0.1	60.50	1	61.00	60.40	-0.9	837	-0.11%
2021/10/05	1	58.50	0	0.00	59.90	1	946	0.11%
2021/10/04	0	0.00	1	60.00	60.00	-1	978	-0.10%
2021/09/29	1	63.10	1	62.20	61.80	0	1,062	0.00%
2021/09/23	1	64.20	1	65.50	64.20	0	1,265	0.00%
2021/09/22	1	64.80	1	64.00	64.40	0	1,372	0.00%
2021/09/10	0	0.00	1	63.40	63.50	-1	1,413	-0.07%
2021/09/03	0.1	65.30	0	0.00	65.10	0.1	1,566	0.01%
2021/08/30	2	64.30	0	0.00	64.00	2	1,583	0.13%
2021/08/25	0	64.50	0	0.00	64.60	0	1,598	0.00%
2021/08/23	0	0.00	1	61.70	62.10	-1	1,665	-0.06%
2021/08/19	1	61.50	0	0.00	61.00	1	1,671	0.06%
2021/08/16	0	0.00	1	63.30	63.30	-1	1,706	-0.06%
2021/08/09	15	68.76	6	68.48	68.00	9	1,774	0.51%
2021/08/05	0	0.00	12	69.73	69.10	-12	1,818	-0.66%
2021/08/04	0	0.00	4	69.60	69.40	-4	1,861	-0.21%
2021/08/03	0	0.00	1	69.30	69.00	-1	1,876	-0.05%
2021/08/02	0	70.00	0	0.00	69.00	0	1,892	0.00%
2021/07/30	3.1	68.69	0	0.00	68.30	3.1	1,924	0.16%
2021/07/29	1	68.40	0.5	69.60	69.60	0.5	1,929	0.03%
2021/07/28	2	70.70	16	72.73	71.20	-14	1,935	-0.72%
2021/07/27	20	75.92	12	75.23	73.60	8	1,927	0.42%
2021/07/26	4	75.18	5	74.42	74.90	-1	1,909	-0.05%
2021/07/23	2	74.25	8	73.91	73.50	-6	1,896	-0.32%
2021/07/22	7	74.06	2	74.05	73.70	5	1,903	0.26%
2021/07/21	2	73.40	0	0.00	72.40	2	1,867	0.11%
2021/07/20	2	72.60	2	72.50	72.20	0	1,862	0.00%
2021/07/19	2	73.90	3	73.73	73.40	-1	1,858	-0.05%
2021/07/16	0	0.00	9	75.02	74.30	-9	1,865	-0.48%
2021/07/15	26	77.04	23	76.13	75.40	3	1,857	0.16%
2021/07/14	3	73.50	7	73.54	74.10	-4	1,715	-0.23%
2021/07/13	11	73.77	3.2	73.84	72.70	7.8	1,696	0.46%
2021/07/12	5	73.60	0	0.00	73.10	5	1,666	0.30%
2021/07/09	7	72.66	3	72.00	72.40	4	1,627	0.25%
2021/07/08	0	0.00	13	71.52	71.60	-13	1,621	-0.80%
2021/07/07	2	72.80	1	72.70	71.90	1	1,627	0.06%
2021/07/06	2	72.50	17	72.60	72.10	-15	1,603	-0.94%
2021/07/05	5	71.20	0	0.00	71.00	5	1,586	0.32%
2021/07/01	6	72.25	5	72.42	70.80	1	1,604	0.06%
2021/06/30	19	73.28	2	72.30	74.90	17	1,543	1.10%
2021/06/29	1	72.20	5	72.10	70.50	-4	1,454	-0.28%
2021/06/24	0	0.00	1	68.40	68.50	-1	1,354	-0.07%
2021/06/22	2	67.70	0	0.00	67.50	2	1,359	0.15%
2021/06/21	0	0.00	1	68.00	68.00	-1	1,354	-0.07%
2021/06/18	1	70.80	6	69.59	69.50	-5	1,350	-0.37%
2021/06/17	13	71.52	7	71.89	71.10	6	1,331	0.45%
2021/06/16	1	70.20	1	71.40	70.30	0	1,277	0.00%
2021/06/15	3	70.60	2	70.50	71.00	1	1,296	0.08%
2021/06/10	1	68.90	0	0.00	68.60	1	1,288	0.08%
2021/06/08	2	67.70	0	0.00	68.00	2	1,305	0.15%
2021/06/02	1	70.10	5	68.92	69.00	-4	1,405	-0.28%
2021/06/01	0	0.00	1	70.40	70.30	-1	1,403	-0.07%
2021/05/31	0	0.00	1	71.20	70.40	-1	1,409	-0.07%
2021/05/28	2	69.30	2	69.20	69.00	0	1,384	0.00%
2021/05/26	1	68.30	0	0.00	67.70	1	1,413	0.07%
2021/05/25	4	67.48	1	68.00	67.90	3	1,428	0.21%
2021/05/24	0	0.00	5	65.10	65.00	-5	1,427	-0.35%
2021/05/21	27	65.26	1	64.30	64.20	26	1,521	1.71%
2021/05/17	1	61.50	1	59.20	59.20	0	1,708	0.00%
2021/05/14	1	69.00	0	0.00	65.70	1	1,683	0.06%
2021/05/13	6	63.05	5	64.90	64.70	1	1,670	0.06%
2021/05/12	6	63.32	2	63.20	63.80	4	1,655	0.24%
2021/05/11	2	69.70	2	69.75	69.30	0	1,621	0.00%
2021/05/10	0	0.00	3	72.57	72.60	-3	1,621	-0.19%
2021/05/07	2	74.25	8	73.04	74.60	-6	1,630	-0.37%
2021/05/04	2	71.75	0	0.00	70.60	2	1,644	0.12%
2021/05/03	0	0.00	10	75.05	74.00	-10	1,712	-0.58%
2021/04/29	10	77.90	0	0.00	77.00	10	1,725	0.58%
2021/04/28	1	77.70	2	78.30	78.30	-1	1,766	-0.06%
2021/04/27	0	0.00	5	77.22	77.00	-5	1,831	-0.27%
2021/04/23	3	76.10	0	0.00	75.90	3	1,905	0.16%
2021/04/21	7	77.79	15	77.75	77.70	-8	2,205	-0.36%
2021/04/20	10	79.31	1	79.60	78.90	9	2,313	0.39%
2021/04/19	1	78.00	1	78.40	78.00	0	2,368	0.00%
2021/04/15	1	77.30	2	77.70	77.80	-1	2,620	-0.04%
2021/04/14	1.3	78.26	1	78.00	77.20	0.3	2,704	0.01%
2021/04/13	2	80.15	2	79.75	78.90	0	2,862	0.00%
2021/04/12	3	81.57	3	80.60	80.50	0	3,222	0.00%
2021/04/09	5	81.86	0	0.00	81.50	5	3,307	0.15%
2021/04/08	2	81.95	3	82.17	81.80	-1	3,406	-0.03%
2021/04/07	0	0.00	3	80.90	81.10	-3	3,789	-0.08%
2021/04/06	0	0.00	1	80.80	80.70	-1	4,202	-0.02%
2021/03/31	1	80.00	1	80.00	80.10	0	4,395	0.00%
2021/03/29	1	80.50	0	0.00	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	0	0.00	2	79.95	79.80	-2	4,788	-0.04%
2021/03/24	2	80.20	1	80.10	80.20	1	4,806	0.02%
2021/03/22	1	81.00	1	80.70	81.00	0	4,879	0.00%
2021/03/19	0	0.00	1	80.40	80.20	-1	4,929	-0.02%
2021/03/18	2	80.95	9	80.69	80.80	-7	4,986	-0.14%
2021/03/17	1	82.30	1	82.50	81.90	0	5,036	0.00%
2021/03/16	0	83.40	0	0.00	83.00	0	5,157	0.00%
2021/03/15	0	82.80	16	82.13	82.70	-16	5,350	-0.30%
2021/03/12	0	82.20	3	82.67	82.00	-3	5,361	-0.06%
2021/03/10	1	79.80	0	0.00	79.80	1	5,365	0.02%
2021/03/09	0.3	80.23	0	0.00	80.40	0.3	5,410	0.01%
2021/03/08	0.8	82.03	0	86.70	80.50	0.8	5,431	0.01%
2021/03/02	0	0.00	2	85.60	84.50	-2	5,622	-0.04%
2021/02/26	1	84.80	0	0.00	85.00	1	5,899	0.02%
2021/02/25	2	86.00	0	0.00	86.10	2	6,100	0.03%
2021/02/24	2	86.10	0	0.00	85.90	2	6,128	0.03%
2021/02/23	4	88.88	1	89.00	87.80	3	6,256	0.05%
2021/02/22	6	87.90	10.5	87.22	86.40	-4.5	6,191	-0.07%
2021/02/19	2	85.60	2	85.75	85.60	0	6,114	0.00%
2021/02/18	1	83.80	2	84.00	84.40	-1	6,101	-0.02%
2021/02/17	4	83.92	1	81.30	83.80	3	6,089	0.05%
2021/02/04	0	0.00	1	80.10	78.80	-1	6,118	-0.02%
2021/02/03	1	78.70	1	80.10	78.70	0	6,190	0.00%
2021/02/01	0	78.00	1	76.40	77.50	-1	6,280	-0.02%
2021/01/29	0	0.00	1	78.40	78.20	-1	6,289	-0.02%
2021/01/28	3	81.00	2	81.50	80.70	1	6,289	0.02%
2021/01/27	1	81.80	0	0.00	82.50	1	6,380	0.02%
2021/01/26	1	81.70	0	0.00	81.70	1	6,578	0.02%
2021/01/25	6	84.25	7	84.13	84.00	-1	6,552	-0.02%
2021/01/22	0	0.00	2	81.55	81.60	-2	6,488	-0.03%
2021/01/21	2	80.00	0	0.00	81.50	2	6,478	0.03%
2021/01/20	0	0.00	13.1	83.34	81.70	-13.1	6,446	-0.20%
2021/01/19	2	88.50	2	86.50	86.10	0	6,371	0.00%
2021/01/18	1	85.80	1	86.20	86.20	0	6,341	0.00%
2021/01/15	5	89.98	3	89.20	87.10	2	6,311	0.03%
2021/01/14	15.2	88.87	6	89.10	90.00	9.2	6,167	0.15%
2021/01/13	22.1	86.68	15	86.88	87.00	7.1	6,012	0.12%
2021/01/12	1	84.79	1.1	84.25	85.00	-0.1	5,923	0.00%
2021/01/11	13	87.33	12	87.22	87.00	1	5,910	0.02%
2021/01/08	10	88.47	14	87.99	88.20	-4	5,906	-0.07%
2021/01/07	0	0.00	4	86.73	86.20	-4	5,750	-0.07%
2021/01/06	41	87.34	35	85.77	85.20	6	5,673	0.11%
2021/01/05	39.1	88.43	25.5	88.31	89.40	13.6	5,501	0.25%
2021/01/04	2	84.55	2	84.35	84.00	0	5,132	0.00%
2020/12/31	3	87.77	3.3	86.12	86.00	-0.3	5,046	-0.01%
2020/12/30	44	89.70	44	88.03	88.10	0	4,932	0.00%
2020/12/29	8	88.02	30	89.05	90.20	-22	4,520	-0.49%
2020/12/28	1	81.10	7	81.24	82.00	-6	4,111	-0.15%
2020/12/25	6	81.18	9	80.70	81.00	-3	4,073	-0.07%
2020/12/24	6	79.45	20	80.09	80.90	-14	4,008	-0.35%
2020/12/23	0	0.00	3	76.10	76.20	-3	3,681	-0.08%
2020/12/21	0	0.00	2	75.35	75.00	-2	3,674	-0.05%
2020/12/18	1	76.00	0	0.00	76.20	1	3,650	0.03%
2020/12/17	2	78.60	2	77.20	77.10	0	3,636	0.00%
2020/12/16	0	0.00	2	77.70	77.70	-2	3,603	-0.06%
2020/12/15	2	76.00	0	0.00	76.00	2	3,575	0.06%
2020/12/14	2	77.50	10	78.62	78.00	-8	3,537	-0.23%
2020/12/11	4	77.93	3	75.93	76.40	1	3,480	0.03%
2020/12/10	9	79.26	2	78.80	77.70	7	3,431	0.20%
2020/12/09	11.1	78.78	26	79.17	79.30	-14.9	3,345	-0.45%
2020/12/08	6	76.45	2	76.35	76.20	4	3,147	0.13%
2020/12/07	3	75.67	1	75.50	75.50	2	3,138	0.06%
2020/12/04	4	76.28	0	0.00	76.40	4	3,107	0.13%
2020/12/03	0	0.00	6.6	77.06	76.30	-6.6	3,111	-0.21%
2020/12/02	9	76.50	5	76.80	76.10	4	3,062	0.13%
2020/12/01	7	77.86	21	78.07	77.60	-14	3,039	-0.46%
2020/11/30	3	77.77	4	77.35	76.50	-1	2,949	-0.03%
2020/11/27	5	77.44	20	77.70	77.20	-15	2,897	-0.52%
2020/11/26	1	77.30	5	77.60	77.10	-4	2,860	-0.14%
2020/11/25	25	77.80	11	77.90	77.50	14	2,816	0.50%
2020/11/24	10	74.97	14	75.79	76.50	-4	2,548	-0.16%
2020/11/23	6	73.07	0	0.00	73.50	6	2,380	0.25%
2020/11/20	1	74.00	2.1	73.93	72.80	-1.1	2,343	-0.05%
2020/11/18	2	69.50	16	70.49	70.20	-14	2,194	-0.64%
2020/11/17	9	70.00	8	69.64	69.30	1	2,200	0.05%
2020/11/16	6	69.90	0	0.00	69.90	6	2,271	0.26%
2020/11/13	0	0.00	1	70.00	70.00	-1	2,300	-0.04%
2020/11/12	14	71.61	11	70.96	70.60	3	2,294	0.13%
2020/11/11	1	73.20	4	72.53	72.50	-3	2,244	-0.13%
2020/11/10	2	71.05	1	73.00	71.00	1	2,192	0.05%
2020/11/09	1	70.70	1	70.80	70.60	0	2,161	0.00%
2020/11/06	3	70.73	6	70.68	70.50	-3	2,155	-0.14%
2020/11/05	2	70.80	14	70.67	71.00	-12	2,161	-0.56%
2020/11/04	17	72.12	34	71.18	71.00	-17	2,163	-0.79%
2020/11/03	54	72.02	29.1	71.78	71.60	24.9	2,127	1.17%
2020/11/02	2	68.15	1	67.60	67.70	1	1,955	0.05%
2020/10/30	0	0.00	2	67.65	67.50	-2	2,045	-0.10%
2020/10/29	1	66.80	0	0.00	67.40	1	2,044	0.05%
2020/10/28	11	69.86	0	0.00	68.20	11	2,072	0.53%
2020/10/27	0	0.00	2	69.60	69.50	-2	2,105	-0.10%
2020/10/26	1	69.60	4	70.08	70.10	-3	2,131	-0.14%
2020/10/23	0	0.00	1	68.80	68.90	-1	2,192	-0.05%
2020/10/22	4	68.88	0	0.00	68.60	4	2,302	0.17%
2020/10/21	5	70.88	26	70.00	69.90	-21	2,356	-0.89%
2020/10/20	53	70.93	71	69.93	70.40	-18	2,412	-0.75%
2020/10/19	51	70.49	11	70.43	70.10	40	2,451	1.63%
2020/10/16	14	70.73	13	69.19	68.50	1	2,551	0.04%
2020/10/15	0	0.00	1	69.00	68.40	-1	2,511	-0.04%
2020/10/06	5	68.50	6	68.32	68.20	-1	2,833	-0.04%
2020/10/05	5	66.80	8.1	67.79	67.90	-3.1	3,057	-0.10%
2020/09/30	10	66.62	6	66.83	67.00	4	3,089	0.13%
2020/09/29	2	68.05	7	67.47	66.30	-5	3,128	-0.16%
2020/09/28	0	0.00	1	64.50	64.50	-1	3,175	-0.03%
2020/09/25	10	64.02	8	63.25	63.20	2	3,296	0.06%
2020/09/24	1	66.90	1	66.00	65.30	0	3,328	0.00%
2020/09/22	2	68.75	0	0.00	68.20	2	3,390	0.06%
2020/09/21	1	69.70	1	69.20	69.30	0	3,507	0.00%
2020/09/18	2	70.80	3	70.60	70.50	-1	3,540	-0.03%
2020/09/17	6	70.93	5	70.70	70.60	1	3,591	0.03%
2020/09/16	6	70.60	6	70.10	70.10	0	3,660	0.00%
2020/09/15	4	70.65	3	70.40	70.50	1	3,696	0.03%
2020/09/14	2	71.50	2	71.60	72.00	0	3,782	0.00%
2020/09/11	0	0.00	1	68.70	68.40	-1	3,782	-0.03%
2020/09/09	1.8	68.17	0	0.00	68.40	1.8	3,888	0.05%
2020/09/08	2	69.30	3	69.30	69.00	-1	3,944	-0.03%
2020/09/04	3	68.37	2	69.20	68.90	1	4,108	0.02%
2020/09/03	0	0.00	1	70.20	69.70	-1	4,187	-0.02%
2020/09/02	0	0.00	1	70.50	69.50	-1	4,307	-0.02%
2020/08/31	3	69.80	1	69.20	69.40	2	4,585	0.04%
2020/08/28	0	0.00	2	69.60	70.10	-2	4,942	-0.04%
2020/08/27	1	71.00	9	70.18	70.20	-8	5,114	-0.16%
2020/08/26	1	68.10	1	67.70	68.50	0	5,451	0.00%
2020/08/25	4	67.35	0	0.00	67.80	4	6,046	0.07%
2020/08/21	12	67.07	6	67.33	67.30	6	6,135	0.10%
2020/08/20	13	67.62	10	66.58	66.00	3	6,227	0.05%
2020/08/19	11	73.94	7	72.29	72.00	4	6,223	0.06%
2020/08/18	5	76.00	0	0.00	75.20	5	6,286	0.08%
2020/08/17	1	75.60	2	75.85	75.60	-1	6,388	-0.02%
2020/08/14	2	74.00	2	74.75	75.00	0	6,440	0.00%
2020/08/13	4	74.63	3	75.17	74.40	1	6,579	0.02%
2020/08/12	0	0.00	8	73.73	74.20	-8	6,652	-0.12%
2020/08/11	1	74.30	0	0.00	73.30	1	6,804	0.01%
2020/08/10	12	74.88	3	74.27	74.00	9	7,125	0.13%
2020/08/07	3	76.57	18	76.21	75.80	-15	7,711	-0.19%
2020/08/06	6	76.38	35	76.57	75.90	-29	7,778	-0.37%
2020/08/05	0	0.00	8	76.80	76.70	-8	7,871	-0.10%
2020/08/04	13	74.11	5	73.60	73.60	8	7,894	0.10%
2020/08/03	2	74.00	2	74.45	73.90	0	7,996	0.00%
2020/07/31	2	73.50	6	73.35	73.00	-4	8,047	-0.05%
2020/07/30	18	71.84	15.3	71.71	72.00	2.8	8,143	0.03%
2020/07/29	41	71.50	13	71.51	71.20	28	8,500	0.33%
2020/07/28	15	76.33	12	74.60	72.60	3	8,570	0.04%
2020/07/27	3	76.57	2	78.90	78.00	1	9,219	0.01%
2020/07/24	3	79.83	5	79.40	77.50	-2	9,298	-0.02%
2020/07/23	12	80.71	16	79.63	79.10	-4	9,437	-0.04%
2020/07/22	11	79.17	41	80.43	81.00	-30	9,601	-0.31%
2020/07/21	5	78.00	24	78.00	78.00	-19	9,597	-0.20%
2020/07/20	6	74.60	9	75.21	77.00	-3	9,780	-0.03%
2020/07/17	18	75.43	22	75.11	74.50	-4	9,995	-0.04%
2020/07/16	7	76.37	4	76.80	76.40	3	10,123	0.03%
2020/07/15	28.3	77.58	14	77.51	76.30	14.3	10,365	0.14%
2020/07/14	28	79.15	11	78.56	77.90	17	10,695	0.16%
2020/07/13	28	78.39	18	78.72	78.30	10	10,999	0.09%
2020/07/10	41	81.08	38	80.71	78.90	3	11,486	0.03%
2020/07/09	17	79.72	32	79.74	79.50	-15	11,559	-0.13%
2020/07/08	7	79.84	14	79.66	79.30	-7	11,739	-0.06%
2020/07/07	30	79.76	33.8	79.57	79.10	-3.8	12,027	-0.03%
2020/07/06	22	78.92	30.2	77.47	79.70	-8.2	12,168	-0.07%
2020/07/03	1	76.70	5	77.06	76.50	-4	12,268	-0.03%
2020/07/02	27	76.18	5	76.50	76.30	22	12,340	0.18%
2020/07/01	15	76.40	18	76.96	76.30	-3	12,348	-0.02%
2020/06/30	31	76.18	27	75.56	76.20	4	12,353	0.03%
2020/06/29	12	77.53	17	77.45	77.90	-5	12,294	-0.04%
2020/06/24	16	79.16	6	80.18	79.00	10	12,309	0.08%
2020/06/23	11	79.83	11	80.05	79.90	0	12,360	0.00%
2020/06/22	16	79.10	19	79.09	78.60	-3	12,349	-0.02%
2020/06/19	19	80.96	27	81.08	79.00	-8	12,419	-0.06%
2020/06/18	14	79.25	19	79.42	79.50	-5	12,402	-0.04%
2020/06/17	26	79.67	39	79.31	79.00	-13	12,432	-0.10%
2020/06/16	46	79.48	33	79.74	79.50	13	12,560	0.10%
2020/06/15	19	78.96	3	78.07	77.80	16	12,619	0.13%
2020/06/12	5	76.72	6	77.55	79.30	-1	12,718	-0.01%
2020/06/11	33	80.15	108	78.87	78.20	-75	12,825	-0.58%	大賣/
2020/06/10	148	81.72	76	81.16	81.40	72	12,933	0.56%	大買/
2020/06/09	12	82.31	16	81.81	81.30	-4	13,022	-0.03%
2020/06/08	15	83.13	18	82.23	81.10	-3	13,070	-0.02%
2020/06/05	32	83.41	23	83.10	83.20	9	13,096	0.07%
2020/06/04	39	84.75	48	84.84	84.30	-9	13,147	-0.07%
2020/06/03	16	82.24	17	82.41	82.20	-1	12,919	-0.01%
2020/06/02	131	83.09	75	83.88	81.00	56	12,796	0.44%	大買/
2020/06/01	84	83.23	143	83.69	85.80	-59	12,510	-0.47%	大賣/
2020/05/29	11	78.02	21	77.93	78.10	-10	12,048	-0.08%
2020/05/28	22	77.87	19	78.16	77.40	3	12,165	0.02%
2020/05/27	7	77.27	12	77.76	77.40	-5	12,369	-0.04%
2020/05/26	53	76.97	32	77.79	76.00	21	12,467	0.17%
2020/05/25	48	75.39	63	75.58	77.20	-15	12,610	-0.12%
2020/05/22	61	76.48	64	76.84	75.90	-3	12,895	-0.02%
2020/05/21	50	78.24	49	78.60	78.30	1	12,940	0.01%
2020/05/20	58	79.26	57.5	79.45	78.10	0.5	13,072	0.00%
2020/05/19	60.5	78.22	63	78.63	77.90	-2.5	13,057	-0.02%
2020/05/18	89	79.65	63	80.11	77.60	26	13,131	0.20%
2020/05/15	58	81.56	83.5	81.39	81.40	-25.5	13,298	-0.19%
2020/05/14	154	80.74	150	80.32	79.30	4	13,215	0.03%	大買/大賣/
2020/05/13	58	76.72	62	76.29	76.70	-4	13,008	-0.03%
2020/05/12	49	77.39	49	77.59	77.30	0.1	13,038	0.00%
2020/05/11	41	78.26	28	78.25	76.50	13	13,107	0.10%
2020/05/08	51	78.79	34	78.68	78.90	17	13,401	0.13%
2020/05/07	37	80.03	39	79.61	80.00	-2	13,601	-0.01%
2020/05/06	47	80.04	43	79.36	79.50	4	13,764	0.03%
2020/05/05	80	81.55	85	81.94	80.10	-5	14,011	-0.04%
2020/05/04	43	78.65	52	78.80	79.10	-9	14,227	-0.06%
2020/04/30	99	83.16	94	83.20	80.50	5	14,456	0.03%
2020/04/29	37	78.13	44	77.96	79.00	-7	13,885	-0.05%
2020/04/28	48	77.81	52	77.86	77.70	-4	13,932	-0.03%
2020/04/27	96	78.50	61	78.67	78.20	35	13,895	0.25%
2020/04/24	28.2	77.51	32	77.57	77.40	-3.8	13,810	-0.03%
2020/04/23	74	78.41	62	78.70	77.30	12	13,978	0.09%
2020/04/22	25	77.48	40	78.05	78.90	-15	14,162	-0.11%
2020/04/21	70	77.60	80.2	77.68	76.00	-10.2	14,053	-0.07%
2020/04/20	54	78.13	56	77.91	78.40	-2	14,224	-0.01%
2020/04/17	113	77.98	104	78.38	77.30	9	14,094	0.06%	大買/大賣/
2020/04/16	129	77.41	139	77.83	78.50	-10	13,972	-0.07%	大買/大賣/
2020/04/15	83	76.31	111	76.54	75.70	-28	13,892	-0.20%	大賣/
2020/04/14	75	71.85	60	71.81	73.50	15	13,670	0.11%
2020/04/13	50	69.15	50	69.68	69.00	0	13,684	0.00%
2020/04/10	32	71.05	73	70.73	71.10	-41	14,070	-0.29%
2020/04/09	66.2	67.73	27	67.86	66.30	39.2	14,084	0.28%
2020/04/08	18	63.23	20	64.66	65.60	-2	13,887	-0.01%
2020/04/07	17	56.59	45	58.61	59.70	-28	13,792	-0.20%
2020/04/06	25	53.80	2	53.75	54.30	23	13,970	0.16%
2020/04/01	0	0.00	2	52.40	52.50	-2	13,987	-0.01%
2020/03/31	11	52.05	8	52.86	51.60	3	14,059	0.02%
2020/03/30	5	50.80	5	51.84	52.60	0	14,123	0.00%
2020/03/27	10	53.48	5	54.28	52.60	5	14,310	0.03%
2020/03/26	9	53.38	14.1	53.71	54.20	-5.1	14,259	-0.04%
2020/03/25	9	53.30	20	53.91	53.60	-11	14,437	-0.08%
2020/03/24	25	50.51	24	50.73	50.90	1	14,340	0.01%
2020/03/23	22	46.33	2	47.13	47.00	20	14,269	0.14%
2020/03/20	6.1	50.38	49	49.67	50.20	-42.9	14,213	-0.30%
2020/03/19	39	47.24	11	49.92	46.35	28	14,042	0.20%
2020/03/18	33	53.49	22	54.48	51.50	11	13,945	0.08%
2020/03/17	5	54.58	28	54.07	54.20	-23	13,825	-0.17%
2020/03/16	25	58.36	32	58.06	53.50	-7	13,703	-0.05%
2020/03/13	66	57.59	8	57.46	58.40	58	13,525	0.43%
2020/03/12	52	65.30	34	64.04	63.00	18	13,417	0.13%
2020/03/11	27	70.86	37	68.89	68.80	-10	13,442	-0.07%
2020/03/10	6.5	68.67	17	70.20	71.30	-10.5	13,725	-0.08%
2020/03/09	6.1	70.98	31	71.84	68.50	-24.9	13,792	-0.18%
2020/03/06	5	74.48	14	74.39	74.30	-9	13,699	-0.07%
2020/03/05	5	75.76	8	75.69	75.80	-3	13,640	-0.02%
2020/03/04	22	74.68	17	75.31	75.00	5	13,544	0.04%
2020/03/03	32	78.05	21	77.43	76.50	11	13,423	0.08%
2020/03/02	18	75.48	14	75.21	76.60	4	13,252	0.03%
2020/02/27	21	73.41	19	74.01	72.40	2	12,995	0.02%
2020/02/26	28.8	77.17	28	78.06	76.80	0.8	12,770	0.01%
2020/02/25	22	80.85	17	80.49	79.50	5	12,541	0.04%
2020/02/24	20	78.68	10	80.15	80.70	10	12,141	0.08%
2020/02/21	21	79.46	27	78.85	78.40	-6	11,982	-0.05%
2020/02/20	30	79.25	19	78.34	78.00	11	11,771	0.09%
2020/02/19	6	77.80	22	77.97	78.90	-16	11,627	-0.14%
2020/02/18	45	79.62	29	79.42	77.70	16	11,434	0.14%
2020/02/17	41	77.78	12	78.17	77.60	29	11,102	0.26%
2020/02/14	20	75.69	30	76.81	77.90	-10	10,866	-0.09%
2020/02/13	16.1	75.66	32	75.64	73.80	-15.9	10,476	-0.15%
2020/02/12	9.5	75.51	28.8	75.16	75.40	-19.2	10,345	-0.19%
2020/02/11	32	77.30	16	76.28	75.40	16	10,135	0.16%
2020/02/10	31	74.79	44	74.58	75.50	-13	9,728	-0.13%
2020/02/07	17.5	75.06	23.3	75.24	74.30	-5.8	9,426	-0.06%
2020/02/06	49	75.27	46.5	75.28	76.20	2.5	9,181	0.03%
2020/02/05	91	73.06	75	73.64	72.40	16	8,795	0.18%
2020/02/04	31	68.62	34.3	69.49	71.20	-3.3	8,214	-0.04%
2020/02/03	6	61.02	5.2	60.78	64.80	0.8	7,846	0.01%
2020/01/31	13	63.68	31	64.18	63.30	-18	7,660	-0.23%
2020/01/30	22	63.42	33	63.48	61.70	-11	7,472	-0.15%
2020/01/20	17	68.96	16	69.05	68.50	1	7,303	0.01%
2020/01/17	67	68.52	20	68.59	68.40	47	7,163	0.66%
2020/01/16	60	66.58	73	67.05	67.40	-13	6,857	-0.19%
2020/01/15	9.2	63.70	13	63.54	63.50	-3.8	6,441	-0.06%
2020/01/14	22	62.37	31	64.11	64.90	-9	6,289	-0.14%
2020/01/13	36	60.61	18.5	60.85	60.50	17.5	5,946	0.29%
2020/01/10	32	62.68	32	62.95	61.00	0	5,829	0.00%
2020/01/09	16	61.51	32	61.65	62.90	-16	5,595	-0.29%
2020/01/08	60	58.48	62.8	58.50	59.90	-2.8	5,344	-0.05%
2020/01/07	43	59.52	68	59.81	57.80	-25	5,034	-0.50%
2020/01/06	73.3	59.94	68.5	61.99	64.00	4.8	4,747	0.10%
2020/01/03	16.2	57.75	40.6	58.33	58.80	-24.4	4,167	-0.58%
2020/01/02	8	53.11	0	0.00	53.50	8	3,924	0.20%
2019/12/31	22	53.62	8	53.18	53.00	14	3,923	0.36%
2019/12/30	45	52.78	44	52.54	54.00	1	3,815	0.03%
2019/12/27	14	50.10	5	50.08	50.30	9	3,539	0.25%
2019/12/26	25	50.93	12	51.43	49.35	13	3,494	0.37%
2019/12/25	21	50.44	18.5	50.15	50.40	2.5	3,392	0.07%
2019/12/24	66	49.68	74	49.79	49.70	-8	3,290	-0.24%
2019/12/23	2	48.08	15	48.08	48.10	-13	3,090	-0.42%
2019/12/20	74	48.34	76	48.29	48.55	-2	3,215	-0.06%
2019/12/19	0	0.00	1	46.30	46.00	-1	2,992	-0.03%
2019/12/18	14	46.79	3	46.05	45.85	11	3,002	0.37%
2019/12/17	1	46.55	1	45.95	46.15	0	2,999	0.00%
2019/12/16	3	46.10	1	46.25	46.75	2	3,010	0.07%
2019/12/13	2	46.15	2	46.18	45.80	0	3,048	0.00%
2019/12/12	3.5	47.75	2.3	47.15	47.15	1.3	3,075	0.04%
2019/12/11	0	0.00	1	48.50	48.40	-1	3,198	-0.03%
2019/12/09	0.3	48.90	0	0.00	48.90	0.3	3,301	0.01%
2019/12/06	20	49.11	19	48.39	48.75	1	3,717	0.03%
2019/12/05	26.8	49.76	22	48.77	47.80	4.8	3,849	0.12%
2019/12/04	76	48.32	103	48.42	49.60	-27	3,425	-0.79%	大賣/
2019/12/03	0	0.00	5	44.78	45.10	-5	3,155	-0.16%
2019/12/02	3	41.00	1	42.30	41.00	2	3,108	0.06%
2019/11/29	1	42.00	3	41.93	42.00	-2	3,116	-0.06%
2019/11/28	2	43.00	0	0.00	42.40	2	3,121	0.06%
2019/11/27	0	0.00	0.8	42.20	42.40	-0.8	3,112	-0.02%
2019/11/26	0	0.00	2	42.20	41.55	-2	3,128	-0.06%
2019/11/25	0	0.00	1	41.15	41.05	-1	3,126	-0.03%
2019/11/22	2	41.35	0	0.00	41.25	2	3,154	0.06%
2019/11/21	1	41.20	0	0.00	41.15	1	3,171	0.03%
2019/11/20	0	0.00	5	41.52	41.45	-5	3,187	-0.16%
2019/11/18	0	0.00	4	41.29	41.45	-4	3,216	-0.12%
2019/11/14	0	0.00	2	40.75	40.50	-2	3,279	-0.06%
2019/11/13	9	40.77	4	40.45	40.30	5	3,323	0.15%
2019/11/12	0	0.00	4	39.41	39.50	-4	3,352	-0.12%
2019/11/11	10	38.09	0	0.00	37.80	10	3,420	0.29%
2019/11/08	3	40.30	0.8	40.30	40.40	2.3	3,446	0.07%
2019/11/07	10	39.90	0	0.00	39.90	10	3,466	0.29%
2019/11/06	2	42.15	3	41.00	40.85	-1	3,498	-0.03%
2019/11/05	0	0.00	4	41.40	41.40	-4	3,576	-0.11%
2019/11/01	6	39.95	16	40.08	39.70	-10	3,576	-0.28%
2019/10/31	1	42.15	17	41.43	40.50	-16	3,583	-0.45%
2019/10/30	0.3	41.75	0	0.00	41.75	0.3	3,593	0.01%
2019/10/28	0	0.00	1	42.90	42.70	-1	3,632	-0.03%
2019/10/24	0	0.00	3	43.95	43.70	-3	3,675	-0.08%
2019/10/23	16	43.50	0	0.00	43.20	16	3,684	0.43%
2019/10/22	13	43.94	1	43.60	44.00	12	3,686	0.33%
2019/10/21	5	44.10	0	0.00	44.15	5	3,682	0.14%
2019/10/18	2	43.70	0	0.00	44.60	2	3,663	0.05%
2019/10/17	15	42.98	1	43.05	43.10	14	3,630	0.39%
2019/10/16	3	43.80	1	44.00	42.75	2	3,601	0.06%
2019/10/15	1	46.05	0	0.00	45.05	1	3,560	0.03%
2019/10/14	1.5	45.00	4.8	46.39	45.00	-3.3	3,521	-0.09%
2019/10/09	1.5	46.83	2.8	46.90	46.70	-1.3	3,502	-0.04%
2019/10/08	13.3	48.87	1.5	49.03	46.90	11.8	3,512	0.33%
2019/10/07	16.8	47.94	10.5	48.14	48.80	6.3	3,397	0.18%
2019/09/25	2	35.60	3.2	35.79	35.80	-1.2	3,339	-0.04%
2019/09/24	4.3	36.78	0	0.00	36.20	4.3	3,331	0.13%
2019/09/23	2.1	37.24	16	37.28	37.15	-13.9	3,304	-0.42%
2019/09/20	1	37.55	0	0.00	37.80	1	3,291	0.03%
2019/09/19	2	38.25	0	0.00	37.85	2	3,275	0.06%
2019/09/18	25	39.07	36	38.61	38.25	-11	3,253	-0.34%
2019/09/17	21	39.56	23	39.59	38.90	-2	3,216	-0.06%
2019/09/16	14	37.90	1	38.00	38.10	13	3,047	0.43%
2019/09/12	0	0.00	1	37.85	37.70	-1	3,072	-0.03%
2019/09/11	1	37.60	6	37.82	37.50	-5	3,055	-0.16%
2019/09/10	2	37.35	1	38.00	37.35	1	3,051	0.03%
2019/09/09	4	37.76	7	37.91	37.75	-3	3,030	-0.10%
2019/09/06	9	38.03	25	37.65	37.45	-16	2,982	-0.54%
2019/09/05	32	38.26	12	38.48	38.15	20	2,919	0.68%
2019/09/04	8	37.33	4	37.21	37.85	4	2,752	0.15%
2019/09/03	9	37.41	4	37.40	37.45	5	2,680	0.19%
2019/09/02	60	37.72	48	38.43	38.55	12	2,557	0.47%
2019/08/30	7	35.53	13	35.49	36.15	-6	2,079	-0.29%
2019/08/29	1	32.80	3	32.55	32.90	-2	1,746	-0.11%
2019/08/28	0	0.00	1	33.35	33.10	-1	1,739	-0.06%
2019/08/27	1	32.80	0	0.00	32.60	1	1,718	0.06%
2019/08/23	0	0.00	5	34.00	33.95	-5	1,694	-0.30%
2019/08/20	4	33.15	0	0.00	33.00	4	1,641	0.24%
2019/08/16	0	0.00	2	32.20	32.60	-2	1,610	-0.12%
2019/08/15	1	31.50	1	31.75	32.00	0	1,596	0.00%
2019/08/14	1	33.60	6	33.44	32.70	-5	1,595	-0.31%
2019/08/08	0	0.00	1	32.85	33.05	-1	1,547	-0.06%
2019/08/07	23	33.30	10	32.60	32.20	13	1,527	0.85%
2019/08/06	12	33.01	0	0.00	33.40	12	1,501	0.80%
2019/08/05	8	36.09	13	35.07	34.40	-5	1,472	-0.34%
2019/08/02	16	37.08	3	38.65	37.00	13	1,408	0.92%
2019/08/01	0	0.00	1	40.10	39.50	-1	1,373	-0.07%
2019/07/31	15	39.92	0	0.00	40.20	15	1,367	1.10%
2019/07/30	10	41.43	3	41.70	40.85	7	1,333	0.52%
2019/07/29	5	40.55	2	40.60	40.50	3	1,249	0.24%
2019/07/25	2	40.63	1	40.55	40.50	1	1,240	0.08%
2019/07/24	5	41.14	1	41.25	40.95	4	1,230	0.33%
2019/07/23	1	40.50	3	40.83	40.50	-2	1,240	-0.16%
2019/07/22	4	40.05	4	40.04	39.95	0	1,221	0.00%
2019/07/19	5	41.04	11	41.25	40.60	-6	1,230	-0.49%
2019/07/18	34	42.24	24	42.34	41.25	10	1,226	0.82%
2019/07/17	1	42.80	0	0.00	42.65	1	1,250	0.08%
2019/07/11	3	45.60	0	0.00	44.85	3	1,397	0.21%
2019/07/09	0	0.00	1	44.80	44.80	-1	1,436	-0.07%
2019/07/05	3	47.10	3	47.05	46.60	0	1,538	0.00%
2019/07/04	4	47.49	1	48.30	47.25	3	1,570	0.19%
2019/07/01	0	0.00	1	46.50	46.20	-1	1,683	-0.06%
2019/06/28	0	0.00	5	45.39	45.40	-5	1,686	-0.30%
2019/06/24	0	0.00	7	48.00	47.80	-7	1,922	-0.36%
2019/06/21	1	48.60	2	47.70	48.50	-1	1,964	-0.05%
2019/06/20	6	48.50	6	48.40	48.20	0	2,020	0.00%
2019/06/19	3	45.75	0	0.00	46.50	3	2,221	0.14%
2019/06/18	0	0.00	3	47.15	45.25	-3	2,231	-0.13%
2019/06/14	5	45.81	3	45.78	45.60	2	2,298	0.09%
2019/06/10	0	0.00	2	43.85	44.70	-2	2,389	-0.08%
2019/06/06	1	42.50	0	0.00	42.55	1	2,403	0.04%
2019/06/05	3	44.80	1	44.75	44.05	2	2,420	0.08%
2019/06/04	1	44.50	0	0.00	44.00	1	2,437	0.04%
2019/05/29	0	0.00	2	43.85	44.20	-2	2,552	-0.08%
2019/05/27	0	0.00	1	43.65	43.30	-1	2,669	-0.04%
2019/05/22	1	45.70	0	0.00	45.70	1	2,786	0.04%
2019/05/21	10	46.00	1	46.50	46.30	9	2,848	0.32%
2019/05/20	0	0.00	2	45.98	45.40	-2	2,891	-0.07%
2019/05/16	3	45.63	0	0.00	45.00	3	3,070	0.10%
2019/05/15	1	47.80	2	47.53	47.60	-1	3,190	-0.03%
2019/05/14	0	0.00	4	44.56	46.70	-4	3,393	-0.12%
2019/05/13	1	47.00	0	0.00	44.75	1	3,457	0.03%
2019/05/10	7	48.46	1	47.55	47.80	6	3,440	0.17%
2019/05/09	1	49.00	0	0.00	48.20	1	3,436	0.03%
2019/05/08	1	49.50	0	0.00	49.45	1	3,424	0.03%
2019/05/07	1	50.90	0	0.00	50.50	1	3,447	0.03%
2019/05/06	1	50.80	0	0.00	50.50	1	3,485	0.03%
2019/05/03	1	52.10	0	0.00	51.90	1	3,479	0.03%
2019/05/02	3	51.80	0	0.00	51.90	3	3,486	0.09%
2019/04/30	1	51.80	1	52.60	51.80	0	3,502	0.00%
2019/04/29	7	51.74	2	51.50	51.10	5	3,520	0.14%
2019/04/26	1	53.80	3	54.07	53.70	-2	3,502	-0.06%
2019/04/25	5	54.38	2	54.30	54.30	3	3,529	0.08%
2019/04/24	6	56.68	6	56.40	55.70	0	3,526	0.00%
2019/04/23	24	57.92	34	57.22	56.90	-10	3,542	-0.28%
2019/04/22	1	57.70	20	57.22	57.10	-19	3,511	-0.54%
2019/04/19	1	57.20	3	57.60	57.50	-2	3,557	-0.06%
2019/04/18	4	57.78	22	57.90	56.80	-18	3,591	-0.50%
2019/04/17	14	58.59	7	58.91	58.40	7	3,683	0.19%
2019/04/16	25	57.54	3	57.40	57.60	22	3,608	0.61%
2019/04/15	2	57.10	1	57.10	57.20	1	3,613	0.03%
2019/04/12	1	57.10	8	57.68	56.90	-7	3,662	-0.19%
2019/04/11	4	58.40	6	58.72	57.70	-2	3,678	-0.05%
2019/04/10	11	58.48	5	58.58	58.50	6	3,618	0.17%
2019/04/09	27	58.49	38	58.37	58.10	-11	3,600	-0.31%
2019/04/08	9	57.18	4	57.65	56.50	5	3,523	0.14%
2019/04/03	3	57.20	6	57.05	57.00	-3	3,540	-0.08%
2019/04/02	5	56.30	4	57.10	56.20	1	3,538	0.03%
2019/04/01	5	57.40	0	0.00	56.60	5	3,536	0.14%
2019/03/29	24	58.66	27	59.47	57.70	-3	3,503	-0.09%
2019/03/28	5	56.80	3	56.30	56.80	2	3,412	0.06%
2019/03/27	5	56.40	5	56.52	57.00	0	3,443	0.00%
2019/03/26	2	57.40	2	56.80	56.40	0	3,465	0.00%
2019/03/25	6	56.15	3	56.50	55.80	3	3,464	0.09%
2019/03/22	13	57.16	29	57.87	58.10	-16	3,431	-0.47%
2019/03/21	4	55.10	0	0.00	55.00	4	3,247	0.12%
2019/03/20	1	55.60	6	55.18	54.80	-5	3,327	-0.15%
2019/03/19	4	54.08	13	54.50	54.80	-9	3,399	-0.26%
2019/03/18	1	53.30	2	53.75	53.30	-1	3,393	-0.03%
2019/03/15	5	53.28	9	53.20	53.30	-4	3,460	-0.12%
2019/03/14	0	0.00	1	51.70	51.90	-1	3,497	-0.03%
2019/03/13	2	52.10	2	52.05	52.30	0	3,681	0.00%
2019/03/12	4	52.33	2	52.95	51.70	2	3,773	0.05%
2019/03/11	5	52.06	5	51.98	52.50	0	4,041	0.00%
2019/03/08	4	50.93	3	50.20	50.70	1	4,103	0.02%
2019/03/07	4	52.15	4	51.75	51.40	0	4,166	0.00%
2019/03/06	14	52.61	16	53.15	52.40	-2	4,376	-0.05%
2019/03/05	3	52.07	2	52.20	52.10	1	4,541	0.02%
2019/03/04	8	52.54	3	52.53	52.80	5	4,580	0.11%
2019/02/27	5	52.50	5	52.30	52.60	0	4,591	0.00%
2019/02/26	24	55.46	11	56.31	55.30	13	4,562	0.28%
2019/02/25	4	55.95	2	56.50	55.50	2	4,655	0.04%
2019/02/22	11	56.25	9	56.42	55.60	2	4,717	0.04%
2019/02/21	11	55.43	4	55.85	56.40	7	4,747	0.15%
2019/02/20	6	57.02	17	57.38	56.50	-11	4,785	-0.23%
2019/02/19	13	56.65	1	56.20	56.80	12	4,923	0.24%
2019/02/18	14	58.34	10	58.34	57.20	4	4,912	0.08%
2019/02/15	7	56.53	3	57.57	55.80	4	4,835	0.08%
2019/02/14	26	59.63	52	59.18	58.10	-26	4,841	-0.54%
2019/02/13	35	58.12	23	57.36	59.80	12	4,812	0.25%
2019/02/12	9	54.00	13	53.90	54.40	-4	4,667	-0.09%
2019/02/11	3	51.83	4	52.05	52.00	-1	4,735	-0.02%
2019/01/30	3	51.77	1	52.30	51.50	2	4,866	0.04%
2019/01/29	3	51.70	2	52.15	51.70	1	4,972	0.02%
2019/01/28	4	52.25	14	52.64	52.50	-10	5,122	-0.20%
2019/01/25	9	52.49	14	52.04	52.00	-5	5,402	-0.09%
2019/01/24	5	51.74	3	51.47	51.10	2	5,534	0.04%
2019/01/23	2	51.00	2	50.70	51.60	0	5,643	0.00%
2019/01/22	3	51.90	4	51.33	51.00	-1	5,724	-0.02%
2019/01/21	2	52.25	0	0.00	51.60	2	5,781	0.03%
2019/01/18	4	51.50	6	51.20	51.60	-2	5,860	-0.03%
2019/01/17	7	51.66	6	52.08	50.90	1	5,940	0.02%
2019/01/16	4	51.35	3	51.07	51.50	1	5,994	0.02%
2019/01/15	7	50.61	10	50.90	50.90	-3	6,061	-0.05%
2019/01/14	7	50.02	8	50.24	49.80	-1	6,085	-0.02%
2019/01/11	8	51.39	9	51.71	50.70	-1	6,151	-0.02%
2019/01/10	4	51.13	5	51.62	50.80	-1	6,178	-0.02%
2019/01/09	29	52.90	46	51.65	51.80	-17	6,290	-0.27%
2019/01/08	4	49.04	5	49.30	49.55	-1	6,309	-0.02%
2019/01/07	12	49.87	2	50.00	49.20	10	6,421	0.16%
2019/01/04	8	46.48	6	46.53	48.25	2	6,580	0.03%
2019/01/03	20	49.01	15	49.81	47.70	5	6,578	0.08%
2019/01/02	11	50.73	1	51.40	49.75	10	6,689	0.15%
2018/12/28	7	51.19	6	51.45	50.90	1	6,866	0.01%
2018/12/27	5	51.36	11	51.83	50.70	-6	7,028	-0.09%
2018/12/26	21	50.38	29	52.08	49.45	-8	7,125	-0.11%
2018/12/25	7	51.14	6	51.55	51.40	1	7,189	0.01%
2018/12/24	6	52.75	4	52.73	52.80	2	7,257	0.03%
2018/12/22	5	52.62	4	52.73	52.30	1	7,298	0.01%
2018/12/21	7	53.19	15	51.87	53.30	-8	7,426	-0.11%
2018/12/20	19	52.37	16	52.18	51.30	3	7,469	0.04%
2018/12/19	8	53.34	14	53.46	53.60	-6	7,560	-0.08%
2018/12/18	11	52.76	6	53.22	52.60	5	7,636	0.07%
2018/12/17	15	55.07	9	54.70	54.30	6	7,786	0.08%
2018/12/14	23	54.08	22	54.28	54.80	1	7,959	0.01%
2018/12/13	17	55.55	19	56.28	55.80	-2	8,155	-0.02%
2018/12/12	20	57.13	25	56.89	57.90	-5	8,185	-0.06%
2018/12/11	8	53.91	9	54.23	54.30	-1	8,208	-0.01%
2018/12/10	9	54.26	1	55.10	53.60	8	8,326	0.10%
2018/12/07	15	57.83	11	57.82	57.90	4	8,443	0.05%
2018/12/06	21	59.64	18	61.22	56.70	3	8,542	0.04%
2018/12/05	8	61.58	10	61.10	62.80	-2	8,456	-0.02%
2018/12/04	65	64.66	57	64.44	62.90	8	8,489	0.09%
2018/12/03	7	59.66	14	60.71	61.40	-7	8,389	-0.08%
2018/11/30	10	55.92	12	56.08	55.90	-2	8,382	-0.02%
2018/11/29	13	57.84	13	56.82	55.20	0	8,375	0.00%
2018/11/28	44	56.16	36	56.61	57.00	8	8,290	0.10%
2018/11/27	2	53.30	6	53.03	53.50	-4	8,241	-0.05%
2018/11/26	0	0.00	1	52.00	51.80	-1	8,322	-0.01%
2018/11/23	2	51.00	3	51.60	50.80	-1	8,561	-0.01%
2018/11/22	12	53.49	11	53.57	51.00	1	8,652	0.01%
2018/11/21	8	52.79	11	52.44	53.20	-3	8,697	-0.03%
2018/11/20	19	52.39	14	52.45	51.80	5	8,820	0.06%
2018/11/19	6	52.10	12	52.22	52.50	-6	8,847	-0.07%
2018/11/16	38	51.59	40	51.94	50.80	-2	8,893	-0.02%
2018/11/15	10	49.80	7	49.59	49.85	3	8,787	0.03%
2018/11/14	5	49.78	4	49.50	49.00	1	8,836	0.01%
2018/11/13	5	48.56	5	48.06	49.30	0	8,920	0.00%
2018/11/12	1	48.80	6	49.73	48.20	-5	9,125	-0.05%
2018/11/09	7	50.27	11	49.92	50.90	-4	9,314	-0.04%
2018/11/08	19	50.73	14	50.40	49.50	5	9,545	0.05%
2018/11/07	16	50.05	10	49.26	50.60	6	9,471	0.06%
2018/11/06	4	48.76	4	51.03	47.10	0	9,415	0.00%
2018/11/05	10	51.33	6	51.43	51.00	4	9,376	0.04%
2018/11/02	13	53.71	15	53.27	52.80	-2	9,289	-0.02%
2018/11/01	20	46.64	20	48.02	49.50	0	9,016	0.00%
2018/10/31	7	44.11	11	45.06	45.00	-4	8,874	-0.05%
2018/10/30	11	42.13	12	42.58	41.85	-1	8,782	-0.01%
2018/10/29	1	43.00	1	44.00	44.10	0	8,758	0.00%
2018/10/26	8	43.42	21	43.52	43.20	-13	8,751	-0.15%
2018/10/25	9	43.13	18	43.01	42.60	-9	8,670	-0.10%
2018/10/24	5	47.80	10	48.21	46.55	-5	8,806	-0.06%
2018/10/23	17	50.74	6	51.90	48.30	11	8,802	0.12%
2018/10/22	9	50.88	11	51.05	52.00	-2	9,000	-0.02%
2018/10/19	15	50.78	5	50.75	51.50	10	9,314	0.11%
2018/10/18	13	53.24	14	53.44	53.40	-1	9,326	-0.01%
2018/10/17	14	55.17	20	55.48	52.90	-6	9,392	-0.06%
2018/10/16	9	54.62	13	54.72	54.80	-4	9,491	-0.04%
2018/10/15	7	50.86	17	51.93	52.70	-10	9,571	-0.10%
2018/10/12	18	50.18	24	50.94	50.60	-6	9,774	-0.06%
2018/10/11	12	49.02	3	49.10	48.90	9	9,842	0.09%
2018/10/09	18	54.75	29	55.12	54.30	-11	9,977	-0.11%
2018/10/08	15	55.47	24	56.09	54.60	-9	9,968	-0.09%
2018/10/05	33	56.22	26	56.76	55.80	7	10,048	0.07%
2018/10/04	50	62.08	64	62.20	60.70	-14	10,168	-0.14%
2018/10/03	22	64.57	8	64.84	62.30	14	10,254	0.14%
2018/10/02	11	67.25	8	67.96	66.30	3	10,520	0.03%
2018/10/01	14	67.15	3	67.10	66.90	11	10,774	0.10%
2018/09/28	31	67.33	26	67.02	66.80	5	11,083	0.05%
2018/09/27	6	67.28	1	69.90	67.20	5	11,480	0.04%
2018/09/26	8	70.60	4	69.60	69.90	4	11,749	0.03%
2018/09/25	4	71.73	4	71.13	71.80	0	11,966	0.00%
2018/09/21	9	70.42	22.4	70.30	71.10	-13.4	12,254	-0.11%
2018/09/20	41	69.14	41	69.10	68.80	0	12,359	0.00%
2018/09/19	61	70.21	48	69.48	67.70	13	12,339	0.11%
2018/09/18	30	69.05	28	68.28	67.70	2	12,441	0.02%
2018/09/17	11	72.15	13	72.09	72.10	-2	12,566	-0.02%
2018/09/14	16	69.68	25	69.00	71.40	-9	12,681	-0.07%
2018/09/13	33	69.51	23	68.86	66.80	10	12,811	0.08%
2018/09/12	33	69.42	40	69.94	70.50	-7	12,921	-0.05%
2018/09/11	15	69.99	12	69.76	68.50	3	13,251	0.02%
2018/09/10	14	67.24	17	67.39	68.30	-3	13,513	-0.02%
2018/09/07	42	69.43	39	70.09	67.40	3	13,846	0.02%
2018/09/06	2	73.50	6	73.37	73.00	-4	14,026	-0.03%
2018/09/05	6	73.72	0	0.00	72.80	6	14,318	0.04%
2018/09/04	6	73.58	15	73.82	74.50	-9	14,822	-0.06%
2018/09/03	24	73.53	9	73.77	73.20	15	15,044	0.10%
2018/08/31	19	78.87	2	79.05	78.70	17	15,186	0.11%
2018/08/30	17	80.78	12	81.07	80.00	5	15,630	0.03%
2018/08/29	4	79.08	6	78.75	78.90	-2	15,641	-0.01%
2018/08/28	26	79.20	28	78.39	78.40	-2	15,690	-0.01%
2018/08/27	4	76.00	9	77.63	79.40	-5	15,751	-0.03%
2018/08/24	13	73.79	4	73.43	72.90	9	15,788	0.06%
2018/08/23	14	73.99	12	73.05	72.50	2	16,046	0.01%
2018/08/22	11	76.95	9	76.39	76.30	2	16,194	0.01%
2018/08/21	6	77.03	14	76.29	76.00	-8	16,247	-0.05%
2018/08/20	9	75.66	5	75.20	77.00	4	16,290	0.02%
2018/08/17	46	80.73	74	79.73	75.40	-28	16,316	-0.17%
2018/08/16	60	80.50	33	80.37	79.80	27	16,205	0.17%
2018/08/15	28	76.95	29	76.69	76.40	-1	16,074	-0.01%
2018/08/14	6	74.47	35	70.50	75.50	-29	15,987	-0.18%
2018/08/13	3	72.43	10	71.25	69.30	-7	16,020	-0.04%
2018/08/10	8.4	79.93	8	78.93	77.00	0.4	16,050	0.00%
2018/08/09	12	84.63	1	83.00	83.00	11	16,081	0.07%
2018/08/08	14	88.24	4	90.15	86.00	10	16,101	0.06%
2018/08/07	5	91.70	5	93.16	93.40	0	16,964	0.00%
2018/08/06	14	89.56	8	90.49	88.80	6	17,229	0.03%
2018/08/03	4	86.65	4	89.18	89.70	0	18,012	0.00%
2018/08/02	6	88.95	10	89.11	88.00	-4	18,431	-0.02%
2018/08/01	7	99.37	3	97.40	96.80	4	18,863	0.02%
2018/07/31	26	98.35	35	99.17	99.10	-9	19,372	-0.05%
2018/07/30	11.7	98.44	10	100.35	94.10	1.7	19,404	0.01%
2018/07/27	25	105.14	40	105.03	104.50	-15	19,475	-0.08%
2018/07/26	69	96.26	79	98.57	100.50	-10	19,293	-0.05%
2018/07/25	8	91.51	28	91.20	91.50	-20	19,081	-0.10%
2018/07/24	11	90.25	15	90.10	91.70	-4	19,179	-0.02%
2018/07/23	24	89.29	18	88.52	89.40	6	19,232	0.03%
2018/07/20	12	92.53	19	91.30	87.10	-7	19,168	-0.04%
2018/07/19	148	95.96	148	96.18	96.70	0	19,136	0.00%	大買/大賣/
2018/07/18	24	99.48	28.3	100.99	93.60	-4.3	19,145	-0.02%
2018/07/17	29	106.36	29	104.97	104.00	0	19,337	0.00%
2018/07/16	9	108.89	17	109.35	109.00	-8	19,683	-0.04%
2018/07/13	29	112.45	14	111.79	109.00	15	19,885	0.08%
2018/07/12	33	108.05	43	109.03	113.50	-10	19,862	-0.05%
2018/07/11	36	106.43	17	106.41	107.00	19	19,795	0.10%
2018/07/10	27	108.76	27	106.85	111.50	0	19,978	0.00%
2018/07/09	67	109.09	58	109.97	105.00	9	19,874	0.05%
2018/07/06	38	109.91	34	110.44	109.50	4	19,736	0.02%
2018/07/05	78	110.40	80	110.89	114.00	-2	19,530	-0.01%
2018/07/04	17.4	107.52	28	106.68	104.50	-10.6	19,238	-0.06%
2018/07/03	63	124.52	51	121.63	113.50	12	19,048	0.06%
2018/07/02	49	121.00	54	122.02	124.00	-5	18,863	-0.03%
2018/06/29	72	124.12	33	123.82	119.50	39	18,504	0.21%
2018/06/28	35	127.61	25	126.96	126.50	10	18,229	0.05%
2018/06/27	46	134.42	52	134.06	127.00	-6	18,059	-0.03%
2018/06/26	43	127.67	14	126.71	131.50	29	17,690	0.16%
2018/06/25	54	130.13	47	131.40	127.00	7	17,433	0.04%
2018/06/22	18	127.67	43	126.73	127.00	-25	17,195	-0.15%
2018/06/21	43	134.98	34	134.06	128.50	9	16,917	0.05%
2018/06/20	43	134.81	42	134.06	133.00	1	16,606	0.01%
2018/06/19	49	147.39	48	146.46	141.00	1	16,151	0.01%
2018/06/15	62	143.22	64	145.20	145.00	-2	15,795	-0.01%
2018/06/14	60	138.24	66.1	138.78	138.50	-6.1	15,353	-0.04%
2018/06/13	51	134.45	49	134.10	135.00	2	14,976	0.01%
2018/06/12	75	145.51	40	145.39	140.50	35	14,599	0.24%
2018/06/11	36	135.18	36	137.81	142.00	0	14,019	0.00%
2018/06/08	38	127.95	22	129.91	129.50	16	13,662	0.12%
2018/06/07	53	126.73	65	128.80	130.50	-12	13,354	-0.09%
2018/06/06	62	117.06	69	117.29	119.00	-7	12,785	-0.05%
2018/06/05	16	110.50	16	109.59	108.50	0	12,509	0.00%
2018/06/04	17	113.38	32	114.59	114.00	-15	12,332	-0.12%
2018/06/01	34	106.01	42	105.54	108.00	-8	12,138	-0.07%
2018/05/31	62	112.44	46	113.32	106.00	16	11,972	0.13%
2018/05/30	25	114.28	24	114.06	115.50	1	11,704	0.01%
2018/05/29	10	108.25	13	114.04	117.00	-3	11,578	-0.03%
2018/05/28	17	102.85	14	100.50	106.50	3	11,519	0.03%
2018/05/25	16	92.83	7	95.37	97.00	9	11,383	0.08%
2018/05/24	6	87.95	20	89.28	90.00	-14	11,220	-0.12%
2018/05/23	17	83.48	8	84.80	85.70	9	11,094	0.08%
2018/05/22	34.2	85.22	19	86.62	86.10	15.2	10,936	0.14%
2018/05/21	10	80.10	12	81.31	82.50	-2	10,719	-0.02%
2018/05/18	22.5	75.61	2	74.00	75.00	20.5	10,616	0.19%
2018/05/17	10	76.44	140	72.58	71.60	-130	10,536	-1.23%	大賣/鉅額交易
2018/05/16	27	80.10	15	79.22	79.50	12	10,438	0.11%
2018/05/15	176	83.76	126	83.42	83.90	50	10,353	0.48%	大買/大賣/
2018/05/14	42	79.02	28	79.15	80.90	14	9,472	0.15%
2018/05/11	148	77.70	109	77.50	73.60	39	9,173	0.43%	大買/大賣/
2018/05/10	115	74.89	88	73.79	76.60	27	8,387	0.32%	大買/
2018/05/09	56	68.07	48	67.54	69.70	8	7,919	0.10%
2018/05/08	123	62.97	100.1	62.87	63.40	22.9	7,421	0.31%	大買/
2018/05/07	23	60.60	51	60.65	61.70	-28	6,876	-0.41%
2018/05/04	8	55.19	33	56.25	56.10	-25	6,616	-0.38%
2018/05/03	10	53.58	3	53.60	54.70	7	6,488	0.11%
2018/05/02	17	55.15	26	54.88	54.90	-9	6,406	-0.14%
2018/04/30	40	52.90	52	53.00	53.70	-12	6,258	-0.19%
2018/04/27	64	54.83	102	55.51	56.20	-38	6,100	-0.62%	大賣/
2018/04/26	23	53.34	23	54.02	51.10	0	5,970	0.00%
2018/04/25	53	55.58	40	55.80	56.60	13	5,779	0.22%
2018/04/24	108	57.23	65	57.49	55.10	43	5,577	0.77%	大買/
2018/04/23	67	60.20	124	60.20	61.20	-57	5,251	-1.09%	大賣/
2018/04/20	123	56.40	158	56.30	57.40	-35	4,819	-0.73%	大買/大賣/
2018/04/19	13	53.02	64	52.97	53.70	-51	4,289	-1.19%
2018/04/18	48	46.82	36.9	47.64	48.85	11.1	3,961	0.28%
2018/04/17	61	50.12	5	49.37	49.25	56	3,771	1.48%
2018/04/16	91	52.43	65	50.55	54.70	26	3,553	0.73%
2018/04/13	42	49.45	60	49.17	50.00	-18	3,176	-0.57%
2018/04/12	58	46.54	45	46.39	46.60	13	2,981	0.44%
2018/04/11	25	43.70	32	43.96	45.40	-7	2,832	-0.25%
2018/04/10	28	42.98	16	44.23	41.30	12	2,777	0.43%
2018/04/09	64	41.16	31	41.43	42.70	33	2,717	1.21%
2018/04/03	27	37.74	22	37.55	38.85	5	2,627	0.19%
2018/04/02	1	36.05	13	36.29	35.90	-12	2,700	-0.44%
2018/03/31	7	35.26	24	35.36	35.25	-17	2,812	-0.60%
2018/03/30	3	34.55	14	34.60	34.50	-11	2,816	-0.39%
2018/03/28	1	32.80	0	0.00	32.75	1	3,090	0.03%
2018/03/27	1	33.30	15	33.22	33.10	-14	3,203	-0.44%
2018/03/26	27	32.57	0	0.00	32.35	27	3,198	0.84%
2018/03/23	4	33.14	1	33.60	33.65	3	3,175	0.09%
2018/03/22	4	36.05	0	0.00	34.70	4	3,176	0.13%
2018/03/21	4	34.65	4	34.76	35.00	0	3,117	0.00%
2018/03/20	3	34.30	5	34.53	34.45	-2	3,094	-0.06%
2018/03/19	1	33.80	0	0.00	33.75	1	3,065	0.03%
2018/03/16	2	33.60	4	33.75	33.65	-2	3,059	-0.07%
2018/03/14	4	33.95	0	0.00	33.45	4	3,048	0.13%
2018/03/13	2	33.90	0	0.00	33.70	2	3,034	0.07%
2018/03/12	1	34.20	0	0.00	33.55	1	3,028	0.03%
2018/03/08	2	33.67	22	33.95	33.50	-20	3,003	-0.67%
2018/03/07	11	33.60	0	0.00	33.60	11	2,981	0.37%
2018/03/06	10	35.30	1	35.60	35.15	9	2,939	0.31%
2018/03/05	5	36.52	22	36.44	36.20	-17	2,865	-0.59%
2018/03/02	73	35.54	65	35.15	35.30	8	2,780	0.29%
2018/03/01	1	34.20	0	34.40	34.40	1	2,630	0.04%
2018/02/26	5	31.65	0	0.00	32.00	5	2,608	0.19%
2018/02/23	10	32.40	0	0.00	32.50	10	2,674	0.37%
2018/02/12	20	29.87	0	0.00	29.75	20	2,617	0.76%
2018/02/09	1	30.95	6	29.52	30.65	-5	2,595	-0.19%
2018/02/06	1	30.50	1	29.75	29.75	0	2,519	0.00%
2018/02/02	15	34.37	15	34.58	34.05	0	2,499	0.00%
2018/02/01	6	33.78	10	33.40	33.65	-4	2,473	-0.16%
2018/01/31	0	0.00	4	31.35	32.40	-4	2,448	-0.16%
2018/01/30	2	32.00	0	0.00	32.20	2	2,437	0.08%
2018/01/29	3	32.88	0	0.00	33.10	3	2,429	0.12%
2018/01/26	10	33.18	1	33.10	32.60	9	2,418	0.37%
2018/01/25	1	35.40	3	34.00	33.70	-2	2,380	-0.08%
2018/01/24	15	35.55	2	35.38	35.40	13	2,357	0.55%
2018/01/23	1	36.85	0	0.00	36.00	1	2,335	0.04%
2018/01/22	4	36.80	11	36.78	38.20	-7	2,289	-0.31%
2018/01/19	10	35.70	12	36.41	36.50	-2	2,212	-0.09%
2018/01/18	15	35.92	12	36.50	35.70	3	2,197	0.14%
2018/01/17	1	35.75	1	35.60	35.70	0	2,176	0.00%
2018/01/16	4	35.70	1	35.80	35.75	3	2,155	0.14%
2018/01/15	6	36.17	6	37.30	36.05	0	2,139	0.00%
2018/01/12	5	36.58	8	36.90	36.30	-3	2,115	-0.14%
2018/01/11	21	37.16	11	37.36	36.60	10	2,092	0.48%
2018/01/10	11	35.58	6	37.26	35.65	5	2,016	0.25%
2018/01/09	7	36.23	6	36.53	36.25	1	1,982	0.05%
2018/01/08	4	35.99	3	36.17	35.30	1	1,944	0.05%
2018/01/05	14	38.38	1	38.30	38.10	13	1,865	0.70%
2018/01/04	4	39.74	4	39.84	39.05	0	1,799	0.00%
2018/01/03	21	39.00	30	39.44	39.00	-9	1,686	-0.53%
2018/01/02	14	37.64	12	37.13	37.05	2	1,492	0.13%