大毅 (2478)-元大-雙和券商分點個股進出

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
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
68張
產業
上市電子零組件類股
321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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/24	0	0.00	3	45.70	45.60	-3	140	-2.13%
2024/04/17	0	0.00	1	46.00	46.05	-1	142	-0.70%
2024/04/16	1	45.60	0	0.00	45.35	1	143	0.70%
2024/04/15	0	47.80	0	0.00	46.25	0	141	0.00%
2024/04/11	1	46.60	0	0.00	46.50	1	141	0.71%
2024/04/03	0	0.00	2	47.25	47.35	-2	140	-1.42%
2024/04/02	0	0.00	0	47.95	47.40	0	141	0.00%
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/28	2	47.55	0	0.00	47.40	2	132	1.51%
2024/03/21	2	45.85	0	0.00	45.90	2	129	1.54%
2024/03/20	0	0.00	1	45.90	45.70	-1	132	-0.76%
2024/03/19	0	0.00	1	46.10	45.85	-1	135	-0.74%
2024/03/05	3	47.70	0	0.00	47.60	3	176	1.70%
2024/02/26	0	46.60	0	0.00	46.50	0	203	0.00%
2024/02/23	2	46.65	1	46.50	46.35	1	202	0.49%
2024/02/20	0	46.60	0	0.00	46.65	0	203	0.00%
2024/02/02	0	45.95	0	0.00	45.80	0	197	0.00%
2024/02/01	1	45.50	0	0.00	45.35	1	196	0.51%
2024/01/30	0	0.00	2	45.60	45.70	-2	196	-1.02%
2024/01/04	0	47.30	0	0.00	46.90	0	192	0.00%
2023/12/20	1	48.30	0	0.00	48.45	1	181	0.55%
2023/12/15	0	0.00	1	49.20	49.35	-1	175	-0.57%
2023/12/08	1	48.60	1	48.45	48.80	0	171	0.00%
2023/12/07	1.5	48.92	0	0.00	48.20	1.5	172	0.87%
2023/12/01	2	50.08	0	0.00	49.95	2	156	1.28%
2023/11/30	0	0.00	1	50.50	50.80	-1	146	-0.68%
2023/11/29	0	0.00	2	49.40	50.20	-2	134	-1.49%
2023/11/24	1	48.35	0	0.00	48.20	1	123	0.81%
2023/11/20	0	47.30	0	0.00	47.20	0	109	0.00%
2023/10/17	0	0.00	1	46.25	46.20	-1	120	-0.83%
2023/10/11	0	0.00	2	46.15	45.80	-2	134	-1.49%
2023/10/05	0	0.00	0	46.10	46.40	0	137	0.00%
2023/10/03	0	0.00	1	46.60	46.50	-1	139	-0.72%
2023/09/05	2	46.75	0	0.00	46.95	2	211	0.95%
2023/09/04	1	47.30	1	46.80	46.85	0	212	0.00%
2023/09/01	1	46.55	2	47.28	46.65	-1	206	-0.48%
2023/08/17	0	0.00	2	44.70	44.60	-2	200	-1.00%
2023/08/09	0	0.00	2	45.10	44.80	-2	205	-0.98%
2023/08/08	0	0.00	2	45.25	45.10	-2	206	-0.97%
2023/07/21	1	45.90	5	46.05	45.85	-4	217	-1.84%
2023/07/18	1	46.60	0	0.00	46.50	1	216	0.46%
2023/07/17	1	46.00	0	0.00	46.70	1	218	0.46%
2023/07/05	1	50.70	1	50.30	50.20	0	288	0.00%
2023/06/26	0	0.00	1.5	48.90	49.45	-1.5	272	-0.55%
2023/06/16	0	0.00	2	48.90	48.40	-2	267	-0.75%
2023/06/15	0	0.00	1	48.15	48.30	-1	264	-0.38%
2023/06/12	1	48.30	0	0.00	47.95	1	261	0.38%
2023/05/31	2	48.48	0	0.00	48.40	2	255	0.78%
2023/05/18	0	0.00	1	48.30	48.30	-1	302	-0.33%
2023/05/08	1	48.70	3	48.00	48.00	-2	298	-0.67%
2023/05/05	4	49.39	0	0.00	48.55	4	296	1.35%
2023/04/28	0	0.00	0.1	47.60	47.70	-0.1	295	-0.05%
2023/04/20	1	50.10	0	0.00	49.25	1	286	0.35%
2023/04/19	0	0.00	1	50.50	50.10	-1	284	-0.35%
2023/04/18	1	51.20	6	51.17	50.30	-5	280	-1.78%
2023/04/17	14	50.59	1	50.40	50.50	13	276	4.70%
2023/04/14	2	51.60	3	51.57	51.20	-1	272	-0.37%
2023/04/13	3	51.50	4	51.18	51.00	-1	256	-0.39%
2023/04/12	1	51.10	1	49.45	50.50	0	228	0.00%
2023/04/11	0	0.00	1	49.00	48.85	-1	211	-0.47%
2023/04/10	2	48.85	0	0.00	48.65	2	207	0.97%
2023/03/27	1	47.00	0	0.00	46.60	1	180	0.55%
2023/03/06	1	49.80	0	0.00	50.30	1	168	0.59%
2023/03/03	4	49.39	0	0.00	49.35	4	163	2.44%
2023/02/17	0	49.80	0	0.00	50.10	0	143	0.01%
2023/02/16	5	48.39	0	0.00	49.10	5	128	3.89%
2023/02/15	0	0.00	1	45.95	46.70	-1	110	-0.91%
2023/02/14	1	45.95	2	46.10	45.85	-1	106	-0.94%
2023/02/09	2	45.75	0	0.00	45.70	2	115	1.73%
2023/01/09	0	0.00	5	44.45	44.55	-5	133	-3.74%
2022/12/16	0	0.00	2	44.75	44.85	-2	165	-1.21%
2022/12/08	1	44.90	2	44.93	44.70	-1	172	-0.58%
2022/12/07	2	45.70	0	0.00	45.10	2	173	1.16%
2022/12/06	0	0.00	1	46.40	45.65	-1	171	-0.58%
2022/12/05	0	0.00	1	47.45	47.05	-1	171	-0.58%
2022/12/02	0	0.00	9	46.10	46.30	-9	170	-5.27%
2022/12/01	9	45.19	0	0.00	45.45	9	173	5.17%
2022/11/08	1	43.55	0	0.00	43.30	1	181	0.55%
2022/11/01	0	0.00	2	41.40	41.75	-2	169	-1.18%
2022/10/28	2	41.10	0	0.00	40.65	2	168	1.19%
2022/09/28	1	40.00	0	0.00	39.00	1	180	0.55%
2022/09/06	1	42.65	0	0.00	42.30	1	200	0.50%
2022/08/30	0	0.00	2	43.70	43.70	-2	196	-1.02%
2022/08/29	2	44.20	0	0.00	43.70	2	196	1.02%
2022/08/17	0	0.00	11	44.70	44.80	-11	194	-5.65%
2022/08/16	0	0.00	24	44.33	44.20	-24	191	-12.51%
2022/08/12	0	0.00	35	43.07	43.00	-35	189	-18.46%
2022/08/11	0	0.00	10	42.60	42.85	-10	188	-5.32%
2022/08/08	0	0.00	10	42.19	42.20	-10	188	-5.30%
2022/08/05	0	0.00	10	42.75	42.60	-10	188	-5.29%
2022/07/25	0	0.00	5	43.32	43.40	-5	219	-2.28%
2022/07/21	5	44.70	0	0.00	44.70	5	222	2.25%
2022/07/20	1	43.40	0	0.00	43.00	1	218	0.46%
2022/07/18	0	0.00	2	44.00	44.35	-2	212	-0.94%
2022/07/15	1	40.95	1	42.05	42.05	0	214	0.00%
2022/06/30	3	43.08	1	42.70	42.70	2	201	0.99%
2022/06/22	0	0.00	5	52.30	52.10	-5	176	-2.83%
2022/06/21	0	0.00	2	54.00	54.00	-2	174	-1.15%
2022/06/16	4	55.75	0	0.00	55.40	4	174	2.29%
2022/06/15	0	0.00	1	55.90	55.70	-1	176	-0.57%
2022/06/13	0	0.00	1	55.80	55.70	-1	179	-0.56%
2022/06/08	1	56.50	0	0.00	56.80	1	186	0.54%
2022/05/30	1	55.40	20	55.05	56.00	-19	204	-9.30%
2022/05/25	0	0.00	5	54.70	54.70	-5	206	-2.42%
2022/05/23	0	0.00	2	54.60	54.60	-2	211	-0.94%
2022/05/20	0	0.00	38	54.35	54.40	-38	213	-17.82%
2022/05/10	0	0.00	1	51.90	55.90	-1	220	-0.45%
2022/05/05	0	0.00	12	54.90	54.80	-12	199	-6.02%
2022/04/29	1	54.20	0	0.00	54.20	1	203	0.49%
2022/04/28	11	53.81	0	0.00	53.90	11	203	5.42%
2022/04/26	4	54.50	0	0.00	54.00	4	198	2.02%
2022/04/21	3	57.00	5	57.04	57.00	-2	200	-1.00%
2022/04/18	1	52.10	0	0.00	53.10	1	203	0.49%
2022/04/15	0	0.00	0	54.20	53.90	0	203	0.00%
2022/04/14	2	55.00	0	0.00	54.40	2	209	0.96%
2022/04/12	4	54.53	0	0.00	53.70	4	219	1.82%
2022/04/11	1.2	56.56	2.1	57.09	56.20	-0.9	236	-0.38%
2022/04/06	0.1	59.01	2	58.90	58.80	-1.9	247	-0.78%
2022/04/01	0	59.70	0	0.00	59.30	0	248	0.00%
2022/03/28	0	0.00	1	59.70	60.10	-1	255	-0.39%
2022/03/24	1	60.40	3	60.80	60.30	-2	256	-0.78%
2022/03/23	1	60.80	0	0.00	60.80	1	258	0.39%
2022/03/21	1	59.90	0	0.00	59.90	1	258	0.39%
2022/03/18	0	0.00	2	59.95	59.20	-2	260	-0.77%
2022/03/08	3	60.20	7	59.60	59.60	-4	273	-1.46%
2022/03/07	2	60.10	0	0.00	60.00	2	273	0.73%
2022/03/04	2	60.75	0	0.00	60.50	2	273	0.73%
2022/03/01	2	61.00	10	61.10	60.90	-8	304	-2.63%
2022/02/25	0	0.00	5	60.46	60.50	-5	348	-1.43%
2022/02/21	0	0.00	20	61.33	61.80	-20	385	-5.19%
2022/02/14	0	0.00	1	60.90	60.80	-1	418	-0.24%
2022/01/25	1	60.30	0	0.00	60.20	1	449	0.22%
2022/01/17	1	62.00	0	0.00	62.30	1	463	0.22%
2022/01/14	3	62.10	0	0.00	61.40	3	467	0.64%
2022/01/07	0	0.00	3	64.20	63.80	-3	478	-0.63%
2022/01/04	3	68.00	0	0.00	66.90	3	467	0.64%
2022/01/03	0	0.00	1	66.00	66.20	-1	445	-0.22%
2021/12/24	0	0.00	1	64.60	64.50	-1	456	-0.22%
2021/12/23	2	64.95	0	0.00	64.70	2	458	0.44%
2021/12/20	1	63.50	0	0.00	63.60	1	467	0.21%
2021/12/10	0	0.00	1	64.70	64.70	-1	492	-0.20%
2021/12/08	1	65.80	0	0.00	65.10	1	494	0.20%
2021/12/02	2	66.60	1	67.20	66.30	1	496	0.20%
2021/11/26	1	66.70	0	0.00	66.60	1	487	0.21%
2021/11/25	0	0.00	6	68.40	67.80	-6	479	-1.25%
2021/11/24	30	69.26	24	68.57	68.60	6	467	1.28%
2021/11/23	5	66.50	1	68.90	68.40	4	425	0.94%
2021/11/19	7	66.46	2	66.70	66.30	5	409	1.22%
2021/11/17	1	66.20	1	67.10	67.10	0	406	0.00%
2021/11/16	1	66.40	0	0.00	66.00	1	402	0.25%
2021/11/15	1	65.20	0	0.00	66.40	1	418	0.24%
2021/11/11	0	0.00	3	65.40	65.00	-3	422	-0.71%
2021/11/10	0	0.00	2	64.80	64.50	-2	428	-0.47%
2021/11/03	5	65.00	5	64.60	64.40	0	460	0.00%
2021/10/25	0	0.00	1	62.30	62.50	-1	477	-0.21%
2021/10/15	0	0.00	1	60.80	61.00	-1	628	-0.16%
2021/10/04	0	0.00	1	60.00	60.00	-1	978	-0.10%
2021/10/01	0	0.00	1	61.10	60.90	-1	988	-0.10%
2021/09/29	0	0.00	5	61.80	61.80	-5	1,062	-0.47%
2021/09/28	0	0.00	1	62.80	62.90	-1	1,079	-0.09%
2021/09/22	2	64.20	0	0.00	64.40	2	1,372	0.15%
2021/09/17	0	0.00	3	64.13	65.30	-3	1,379	-0.22%
2021/09/15	2	62.90	0	0.00	63.50	2	1,382	0.14%
2021/09/13	0	0.00	1	63.00	63.90	-1	1,399	-0.07%
2021/09/09	0	0.00	1	63.10	63.40	-1	1,442	-0.07%
2021/09/08	1	62.60	0	0.00	63.00	1	1,510	0.07%
2021/09/02	0.1	64.80	0	0.00	64.60	0.1	1,573	0.00%
2021/08/25	0	0.00	5	64.70	64.60	-5	1,598	-0.31%
2021/08/20	0	0.00	1	61.40	60.80	-1	1,670	-0.06%
2021/08/19	1	63.40	0	0.00	61.00	1	1,671	0.06%
2021/08/17	1	63.60	0	0.00	62.70	1	1,697	0.06%
2021/08/16	5	63.10	1	63.00	63.30	4	1,706	0.23%
2021/08/13	1	65.10	3	65.80	65.20	-2	1,714	-0.12%
2021/08/11	28	66.00	0	0.00	65.30	28	1,726	1.62%
2021/08/10	0	0.00	17	66.52	66.20	-17	1,747	-0.97%
2021/08/09	1	68.30	0	0.00	68.00	1	1,774	0.06%
2021/08/05	2	70.00	0.2	69.50	69.10	1.8	1,818	0.10%
2021/08/02	4	68.50	0	69.50	69.00	4	1,892	0.21%
2021/07/30	2	69.00	0	0.00	68.30	2	1,924	0.10%
2021/07/29	0	0.00	7	69.19	69.60	-7	1,929	-0.36%
2021/07/28	102	71.67	0	0.00	71.20	102	1,935	5.27%	大買/鉅額交易
2021/07/27	16	74.31	14	74.81	73.60	2	1,927	0.10%
2021/07/23	1	73.80	0	0.00	73.50	1	1,896	0.05%
2021/07/22	0	0.00	8	75.20	73.70	-8	1,903	-0.42%
2021/07/21	0	0.00	1	72.40	72.40	-1	1,867	-0.05%
2021/07/20	10	72.62	1	72.40	72.20	9	1,862	0.48%
2021/07/19	6	73.50	1	73.30	73.40	5	1,858	0.27%
2021/07/16	1	74.30	0	0.00	74.30	1	1,865	0.05%
2021/07/15	19	77.11	70	77.65	75.40	-51	1,857	-2.75%
2021/07/13	1	73.60	3	73.43	72.70	-2	1,696	-0.12%
2021/07/12	3	73.50	16	73.53	73.10	-13	1,666	-0.78%
2021/07/09	6	72.60	4	72.28	72.40	2	1,627	0.12%
2021/07/08	2	71.95	8	71.85	71.60	-6	1,621	-0.37%
2021/07/07	12	72.32	14	72.89	71.90	-2	1,627	-0.12%
2021/07/06	0	0.00	5	72.10	72.10	-5	1,603	-0.31%
2021/07/05	3	71.27	1	71.10	71.00	2	1,586	0.13%
2021/07/02	3	70.40	4	70.20	70.40	-1	1,610	-0.06%
2021/07/01	12	71.80	3	71.00	70.80	9	1,604	0.56%
2021/06/30	2.1	72.42	9	73.82	74.90	-6.9	1,543	-0.45%
2021/06/29	14.1	72.06	46	72.03	70.50	-31.9	1,454	-2.19%
2021/06/28	1	69.20	0	0.00	69.10	1	1,357	0.07%
2021/06/25	7	68.79	0	0.00	68.20	7	1,358	0.52%
2021/06/24	0	0.00	1	68.50	68.50	-1	1,354	-0.07%
2021/06/23	7	68.20	0	0.00	68.40	7	1,362	0.51%
2021/06/22	2	68.20	1	67.90	67.50	1	1,359	0.07%
2021/06/21	19	68.45	1	68.10	68.00	18	1,354	1.33%
2021/06/18	26	69.77	1	71.00	69.50	25	1,350	1.85%
2021/06/17	3	71.47	3	71.80	71.10	0	1,331	0.00%
2021/06/16	0	0.00	4	70.43	70.30	-4	1,277	-0.31%
2021/06/15	7	69.83	3	70.40	71.00	4	1,296	0.31%
2021/06/07	20	67.37	1	67.10	67.20	19	1,351	1.41%
2021/06/03	5	69.00	0	0.00	69.40	5	1,382	0.36%
2021/06/02	2	69.70	0	0.00	69.00	2	1,405	0.14%
2021/05/31	12	73.19	3	70.40	70.40	9	1,409	0.64%
2021/05/28	0	0.00	1	69.10	69.00	-1	1,384	-0.07%
2021/05/26	1	67.60	0	0.00	67.70	1	1,413	0.07%
2021/05/25	1	66.40	3	67.93	67.90	-2	1,428	-0.14%
2021/05/24	0	0.00	2	65.40	65.00	-2	1,427	-0.14%
2021/05/21	2	64.20	4	67.00	64.20	-2	1,521	-0.13%
2021/05/20	0	0.00	2	63.60	63.50	-2	1,612	-0.12%
2021/05/19	5	63.28	0	0.00	64.10	5	1,638	0.31%
2021/05/18	50	64.99	0	0.00	64.90	50	1,660	3.01%
2021/05/17	2	61.00	1	59.80	59.20	1	1,708	0.06%
2021/05/14	1	66.60	0	0.00	65.70	1	1,683	0.06%
2021/05/13	0	0.00	2	64.45	64.70	-2	1,670	-0.12%
2021/05/12	9	64.11	11	67.98	63.80	-2	1,655	-0.12%
2021/05/11	1	69.00	0	0.00	69.30	1	1,621	0.06%
2021/05/10	2	72.85	2	74.25	72.60	0	1,621	0.00%
2021/05/07	3	74.30	3	74.27	74.60	0	1,630	0.00%
2021/05/06	1	67.90	0	0.00	67.90	1	1,609	0.06%
2021/05/05	4	69.65	5	69.90	69.00	-1	1,625	-0.06%
2021/05/03	0	0.00	5	74.52	74.00	-5	1,712	-0.29%
2021/04/29	6	77.72	3	78.40	77.00	3	1,725	0.17%
2021/04/28	3	78.30	1	78.30	78.30	2	1,766	0.11%
2021/04/27	2	76.50	0.8	76.50	77.00	1.3	1,831	0.07%
2021/04/26	20	76.15	5	75.70	76.20	15	1,876	0.80%
2021/04/23	1	76.20	0	0.00	75.90	1	1,905	0.05%
2021/04/22	0	0.00	1	77.70	75.90	-1	2,059	-0.05%
2021/04/20	0	0.00	1	79.30	78.90	-1	2,313	-0.04%
2021/04/19	2	78.20	0	0.00	78.00	2	2,368	0.08%
2021/04/16	1	78.20	1	77.70	77.60	0	2,463	0.00%
2021/04/15	7	77.70	0	0.00	77.80	7	2,620	0.27%
2021/04/14	3	77.37	6	77.90	77.20	-3	2,704	-0.11%
2021/04/13	7	79.87	1	80.00	78.90	6	2,862	0.21%
2021/04/12	1	80.80	16	81.35	80.50	-15	3,222	-0.47%
2021/04/09	2	81.90	1	82.20	81.50	1	3,307	0.03%
2021/04/08	18	82.34	4	81.93	81.80	14	3,406	0.41%
2021/04/07	3	81.10	58	80.91	81.10	-55	3,789	-1.45%
2021/04/06	6	80.62	7	80.73	80.70	-1	4,202	-0.02%
2021/04/01	2	80.05	0	0.00	80.30	2	4,256	0.05%
2021/03/31	6	80.28	0	0.00	80.10	6	4,395	0.14%
2021/03/30	0	0.00	6	81.08	80.60	-6	4,721	-0.13%
2021/03/29	1	80.10	2	80.10	80.30	-1	4,731	-0.02%
2021/03/26	0	0.00	4	80.40	80.30	-4	4,763	-0.08%
2021/03/25	2	79.95	1	79.80	79.80	1	4,788	0.02%
2021/03/24	10	80.31	0	0.00	80.20	10	4,806	0.21%
2021/03/22	0	0.00	1	80.50	81.00	-1	4,879	-0.02%
2021/03/19	0	0.00	6	80.40	80.20	-6	4,929	-0.12%
2021/03/18	1	80.80	0	0.00	80.80	1	4,986	0.02%
2021/03/17	1	82.60	0	0.00	81.90	1	5,036	0.02%
2021/03/16	1	83.00	0	0.00	83.00	1	5,157	0.02%
2021/03/12	1	82.00	0	0.00	82.00	1	5,361	0.02%
2021/03/11	0	0.00	5	83.36	82.50	-5	5,391	-0.09%
2021/03/10	1	80.20	0	0.00	79.80	1	5,365	0.02%
2021/03/09	5	80.08	6	79.22	80.40	-1	5,410	-0.02%
2021/03/08	3	80.30	0	0.00	80.50	3	5,431	0.06%
2021/03/05	5	82.92	8	83.24	82.60	-3	5,509	-0.05%
2021/03/04	1	84.40	0	0.00	83.80	1	5,562	0.02%
2021/03/03	2	86.30	1	84.40	85.80	1	5,596	0.02%
2021/03/02	1	86.40	2	86.05	84.50	-1	5,622	-0.02%
2021/02/26	1	85.00	0	0.00	85.00	1	5,899	0.02%
2021/02/25	1	86.00	1	87.90	86.10	0	6,100	0.00%
2021/02/24	2	86.75	1	87.00	85.90	1	6,128	0.02%
2021/02/23	3	88.27	14	87.49	87.80	-11	6,256	-0.18%
2021/02/22	6	87.82	3	87.50	86.40	3	6,191	0.05%
2021/02/19	23	85.26	2	84.70	85.60	21	6,114	0.34%
2021/02/18	7	84.19	1	84.50	84.40	6	6,101	0.10%
2021/02/17	3	82.97	7	82.76	83.80	-4	6,089	-0.07%
2021/02/04	0	0.00	1	79.50	78.80	-1	6,118	-0.02%
2021/02/03	6	79.02	1	79.20	78.70	5	6,190	0.08%
2021/02/02	0	0.00	5	78.60	78.80	-5	6,258	-0.08%
2021/02/01	0	0.00	21	76.73	77.50	-21	6,280	-0.33%
2021/01/29	1	79.50	2	80.45	78.20	-1	6,289	-0.02%
2021/01/27	3	81.27	0	0.00	82.50	3	6,380	0.05%
2021/01/26	4	83.18	4	81.93	81.70	0	6,578	0.00%
2021/01/25	6	84.53	8	84.03	84.00	-2	6,552	-0.03%
2021/01/22	1	81.60	2	82.40	81.60	-1	6,488	-0.02%
2021/01/21	1	79.60	24	80.28	81.50	-23	6,478	-0.35%
2021/01/20	5	84.50	6	83.77	81.70	-1	6,446	-0.02%
2021/01/19	23	87.52	12	86.32	86.10	11	6,371	0.17%
2021/01/18	1	86.00	5	85.06	86.20	-4	6,341	-0.06%
2021/01/15	47	90.36	0	88.60	87.10	47	6,311	0.74%
2021/01/14	25	88.96	23	88.64	90.00	2	6,167	0.03%
2021/01/13	15	86.91	2	87.05	87.00	13	6,012	0.22%
2021/01/12	0	0.00	23	84.63	85.00	-23	5,923	-0.39%
2021/01/11	13	87.35	13	87.10	87.00	0	5,910	0.00%
2021/01/08	10	87.90	11	88.14	88.20	-1	5,906	-0.02%
2021/01/07	4	86.48	5	86.42	86.20	-1	5,750	-0.02%
2021/01/06	12	85.73	19	87.31	85.20	-7	5,673	-0.12%
2021/01/05	37	88.70	17	89.90	89.40	20	5,501	0.36%
2021/01/04	20	84.77	11	86.33	84.00	9	5,132	0.18%
2020/12/31	7	86.60	3	87.13	86.00	4	5,046	0.08%
2020/12/30	44	89.48	29	88.53	88.10	15	4,932	0.30%
2020/12/29	21	86.59	36	89.12	90.20	-15	4,520	-0.33%
2020/12/28	3	81.03	4	81.73	82.00	-1	4,111	-0.02%
2020/12/25	5	80.82	13	80.95	81.00	-8	4,073	-0.20%
2020/12/24	4	80.25	17	80.59	80.90	-13	4,008	-0.32%
2020/12/23	0	0.00	2	76.10	76.20	-2	3,681	-0.05%
2020/12/22	2	75.45	4	75.30	75.00	-2	3,685	-0.05%
2020/12/21	2	75.25	4	75.98	75.00	-2	3,674	-0.05%
2020/12/18	1	76.10	0	0.00	76.20	1	3,650	0.03%
2020/12/17	0	0.00	8	78.09	77.10	-8	3,636	-0.22%
2020/12/16	0	0.00	1	76.90	77.70	-1	3,603	-0.03%
2020/12/15	13	76.69	0	0.00	76.00	13	3,575	0.36%
2020/12/14	6	78.28	12	78.48	78.00	-6	3,537	-0.17%
2020/12/11	7	76.77	4	77.58	76.40	3	3,480	0.09%
2020/12/10	4	79.53	14	78.81	77.70	-10	3,431	-0.29%
2020/12/09	14	78.88	36	78.33	79.30	-22	3,345	-0.66%
2020/12/08	0	0.00	1	76.00	76.20	-1	3,147	-0.03%
2020/12/07	1	75.40	0	0.00	75.50	1	3,138	0.03%
2020/12/04	0	0.00	1	76.50	76.40	-1	3,107	-0.03%
2020/12/03	3	77.40	4	76.38	76.30	-1	3,111	-0.03%
2020/12/02	4	76.70	2	76.35	76.10	2	3,062	0.07%
2020/12/01	6	77.75	2	78.10	77.60	4	3,039	0.13%
2020/11/30	2	77.35	2	77.60	76.50	0	2,949	0.00%
2020/11/27	5	77.40	4	77.45	77.20	1	2,897	0.03%
2020/11/26	3	77.10	3	77.33	77.10	0	2,860	0.00%
2020/11/25	16	78.52	28	78.64	77.50	-12	2,816	-0.43%
2020/11/24	28	75.48	25	75.69	76.50	3	2,548	0.12%
2020/11/23	12	73.55	14	73.01	73.50	-2	2,380	-0.08%
2020/11/20	18	73.02	25	72.77	72.80	-7	2,343	-0.30%
2020/11/19	2	70.70	6	71.08	71.20	-4	2,203	-0.18%
2020/11/18	1	70.60	0	0.00	70.20	1	2,194	0.05%
2020/11/17	2	70.50	2	69.80	69.30	0	2,200	0.00%
2020/11/16	0	0.00	2	69.85	69.90	-2	2,271	-0.09%
2020/11/13	2	70.60	10	69.66	70.00	-8	2,300	-0.35%
2020/11/12	21	71.29	13	71.04	70.60	8	2,294	0.35%
2020/11/11	18	72.60	14	72.76	72.50	4	2,244	0.18%
2020/11/10	26	72.37	28	71.90	71.00	-2	2,192	-0.09%
2020/11/09	14	70.99	3	71.13	70.60	11	2,161	0.51%
2020/11/06	6	70.40	36	70.91	70.50	-30	2,155	-1.39%
2020/11/04	14	71.14	11	71.51	71.00	3	2,163	0.14%
2020/11/03	65	72.02	87	71.91	71.60	-22	2,127	-1.03%
2020/11/02	11	67.68	0	0.00	67.70	11	1,955	0.56%
2020/10/30	11	67.70	2	67.05	67.50	9	2,045	0.44%
2020/10/29	6	66.80	3	66.40	67.40	3	2,044	0.15%
2020/10/28	0	0.00	0.5	68.36	68.20	-0.5	2,072	-0.02%
2020/10/26	3	70.63	1	69.70	70.10	2	2,131	0.09%
2020/10/23	2	68.85	1	69.00	68.90	1	2,192	0.05%
2020/10/22	1	69.20	0	0.00	68.60	1	2,302	0.04%
2020/10/21	5	69.94	1	69.70	69.90	4	2,356	0.17%
2020/10/20	6	70.98	10	70.66	70.40	-4	2,412	-0.17%
2020/10/19	6	70.08	15	70.12	70.10	-9	2,451	-0.37%
2020/10/16	16	70.24	30	70.58	68.50	-14	2,551	-0.55%
2020/10/15	1	68.40	0	0.00	68.40	1	2,511	0.04%
2020/10/14	2	69.00	2	68.90	68.70	0	2,562	0.00%
2020/10/13	1	69.00	1	68.40	68.40	0	2,615	0.00%
2020/10/12	11	68.55	3	67.77	67.50	8	2,640	0.30%
2020/10/08	15	68.60	0	0.00	68.60	15	2,687	0.56%
2020/10/07	2	68.10	0	0.00	68.20	2	2,751	0.07%
2020/10/06	1	68.90	0	0.00	68.20	1	2,833	0.04%
2020/10/05	0	0.00	11	67.51	67.90	-11	3,057	-0.36%
2020/09/30	33	66.40	30	66.40	67.00	3	3,089	0.10%
2020/09/29	34	66.89	23	67.50	66.30	11	3,128	0.35%
2020/09/28	0	0.00	1	64.50	64.50	-1	3,175	-0.03%
2020/09/24	5	65.72	1	65.30	65.30	4	3,328	0.12%
2020/09/23	1	68.50	0	0.00	67.40	1	3,346	0.03%
2020/09/22	0	0.00	1	68.50	68.20	-1	3,390	-0.03%
2020/09/21	2	70.60	6	69.70	69.30	-4	3,507	-0.11%
2020/09/17	8	71.15	3	70.93	70.60	5	3,591	0.14%
2020/09/16	1	70.50	3	70.60	70.10	-2	3,660	-0.05%
2020/09/15	1	71.50	2	70.65	70.50	-1	3,696	-0.03%
2020/09/14	6	69.33	11	70.52	72.00	-5	3,782	-0.13%
2020/09/09	4	67.98	0	0.00	68.40	4	3,888	0.10%
2020/09/08	2	69.65	1	70.40	69.00	1	3,944	0.03%
2020/09/07	1	69.80	0	0.00	67.90	1	4,009	0.02%
2020/09/04	21	68.47	21	68.03	68.90	0	4,108	0.00%
2020/09/03	3	70.07	3	70.07	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	13	69.69	12	69.82	70.00	1	4,426	0.02%
2020/08/28	3	70.17	8	70.10	70.10	-5	4,942	-0.10%
2020/08/27	7	70.10	10	70.55	70.20	-3	5,114	-0.06%
2020/08/26	4	68.40	2	67.70	68.50	2	5,451	0.04%
2020/08/25	2	67.30	0	0.00	67.80	2	6,046	0.03%
2020/08/24	3	66.73	1	66.90	66.90	2	6,090	0.03%
2020/08/21	9	67.32	0	0.00	67.30	9	6,135	0.15%
2020/08/20	30	66.60	6	66.30	66.00	24	6,227	0.39%
2020/08/19	6	72.77	0	0.00	72.00	6	6,223	0.10%
2020/08/18	3	75.33	5	75.44	75.20	-2	6,286	-0.03%
2020/08/17	1	75.90	4	75.73	75.60	-3	6,388	-0.05%
2020/08/14	1	73.30	1.8	75.07	75.00	-0.8	6,440	-0.01%
2020/08/13	4	75.35	7	75.56	74.40	-3	6,579	-0.05%
2020/08/12	2	74.00	3	73.80	74.20	-1	6,652	-0.02%
2020/08/11	1	74.10	21	74.40	73.30	-20	6,804	-0.29%
2020/08/10	3	74.60	0	0.00	74.00	3	7,125	0.04%
2020/08/07	22	77.83	27	77.81	75.80	-5	7,711	-0.06%
2020/08/06	2	75.70	0	0.00	75.90	2	7,778	0.03%
2020/08/05	11	76.57	8	75.84	76.70	3	7,871	0.04%
2020/08/04	4	73.85	1	74.00	73.60	3	7,894	0.04%
2020/08/03	8	74.14	4	74.43	73.90	4	7,996	0.05%
2020/07/31	1	73.00	9	73.14	73.00	-8	8,047	-0.10%
2020/07/30	11	71.49	11	71.80	72.00	0	8,143	0.00%
2020/07/29	9	71.23	3	71.13	71.20	6	8,500	0.07%
2020/07/28	78	74.43	11	76.56	72.60	67	8,570	0.78%
2020/07/27	15	78.44	5	78.48	78.00	10	9,219	0.11%
2020/07/24	38	79.66	29	79.51	77.50	9	9,298	0.10%
2020/07/23	33	81.22	30	80.76	79.10	3	9,437	0.03%
2020/07/22	38	79.68	48	80.02	81.00	-10	9,601	-0.10%
2020/07/21	53	78.29	49	78.11	78.00	4	9,597	0.04%
2020/07/20	2	75.40	4	74.98	77.00	-2	9,780	-0.02%
2020/07/17	10	75.80	0	0.00	74.50	10	9,995	0.10%
2020/07/16	9.1	76.31	1	76.40	76.40	8.1	10,123	0.08%
2020/07/15	6.2	77.29	12	77.21	76.30	-5.8	10,365	-0.06%
2020/07/14	17	79.94	19	79.49	77.90	-2	10,695	-0.02%
2020/07/13	28	78.40	26	77.93	78.30	2	10,999	0.02%
2020/07/10	57	80.97	73	81.29	78.90	-16	11,486	-0.14%
2020/07/09	26.1	80.29	20	79.60	79.50	6.1	11,559	0.05%
2020/07/08	44	80.43	73	79.85	79.30	-29	11,739	-0.25%
2020/07/07	26	81.08	16	80.26	79.10	10	12,027	0.08%
2020/07/06	24	79.83	33	79.49	79.70	-9	12,168	-0.07%
2020/07/03	21	76.99	11	76.43	76.50	10	12,268	0.08%
2020/07/02	8	76.30	1	76.50	76.30	7	12,340	0.06%
2020/07/01	25	76.71	26	77.02	76.30	-1	12,348	-0.01%
2020/06/30	4	75.88	16	76.02	76.20	-12	12,353	-0.10%
2020/06/29	25	77.44	20	77.70	77.90	5	12,294	0.04%
2020/06/24	6.1	79.36	3	79.30	79.00	3.1	12,309	0.03%
2020/06/23	14	79.90	6	80.23	79.90	8	12,360	0.06%
2020/06/22	3	79.07	12	79.03	78.60	-9	12,349	-0.07%
2020/06/19	66	80.95	65	80.89	79.00	1	12,419	0.01%
2020/06/18	7	79.40	2	79.25	79.50	5	12,402	0.04%
2020/06/17	3	79.57	8	79.63	79.00	-5	12,432	-0.04%
2020/06/16	5	79.40	7	79.23	79.50	-2	12,560	-0.02%
2020/06/15	9	78.44	0	0.00	77.80	9	12,619	0.07%
2020/06/12	2	77.60	0.3	79.40	79.30	1.8	12,718	0.01%
2020/06/11	28	80.01	48	80.08	78.20	-20	12,825	-0.16%
2020/06/10	61.3	81.02	30	81.65	81.40	31.3	12,933	0.24%
2020/06/09	23	82.30	24	82.41	81.30	-1	13,022	-0.01%
2020/06/08	51	82.42	48	82.16	81.10	3	13,070	0.02%
2020/06/05	94	83.57	96	83.70	83.20	-2	13,096	-0.02%
2020/06/04	41	84.82	91	85.10	84.30	-50	13,147	-0.38%
2020/06/03	38	82.89	30	82.07	82.20	8	12,919	0.06%
2020/06/02	24	83.56	16	83.33	81.00	8	12,796	0.06%
2020/06/01	41	83.03	49.1	84.07	85.80	-8.1	12,510	-0.06%
2020/05/29	7	78.04	6	77.72	78.10	1	12,048	0.01%
2020/05/28	2	77.15	4	77.70	77.40	-2	12,165	-0.02%
2020/05/27	34	77.84	26	78.21	77.40	8	12,369	0.06%
2020/05/26	4	77.90	7	77.80	76.00	-3	12,467	-0.02%
2020/05/25	11	75.24	6	75.60	77.20	5	12,610	0.04%
2020/05/22	26	76.08	35	76.34	75.90	-9	12,895	-0.07%
2020/05/21	47	78.74	51	78.33	78.30	-4	12,940	-0.03%
2020/05/20	42	79.27	33	80.15	78.10	9	13,072	0.07%
2020/05/19	16	78.36	21	78.63	77.90	-5	13,057	-0.04%
2020/05/18	26	78.68	12	78.24	77.60	14	13,131	0.11%
2020/05/15	49	81.57	68	81.08	81.40	-19	13,298	-0.14%
2020/05/14	60	80.05	65	80.71	79.30	-5	13,215	-0.04%
2020/05/13	28	75.37	20.2	75.89	76.70	7.8	13,008	0.06%
2020/05/12	21	77.61	3	78.23	77.30	18	13,038	0.14%
2020/05/11	7.1	77.77	9	78.63	76.50	-1.9	13,107	-0.01%
2020/05/08	10	78.67	9	78.47	78.90	1	13,401	0.01%
2020/05/07	38	79.83	42	79.28	80.00	-4	13,601	-0.03%
2020/05/06	16	79.88	16	79.59	79.50	0	13,764	0.00%
2020/05/05	33	80.72	73	81.79	80.10	-40	14,011	-0.29%
2020/05/04	37	79.20	26	78.82	79.10	11	14,227	0.08%
2020/04/30	101	82.82	74	83.14	80.50	27	14,456	0.19%	大買/
2020/04/29	1	77.10	23	77.98	79.00	-22	13,885	-0.16%
2020/04/28	35	77.70	43	78.34	77.70	-8	13,932	-0.06%
2020/04/27	37	78.58	36	78.75	78.20	1	13,895	0.01%
2020/04/24	28	78.16	41	77.97	77.40	-13	13,810	-0.09%
2020/04/23	38	78.83	22	78.27	77.30	16	13,978	0.11%
2020/04/22	89	77.80	84	77.69	78.90	5	14,162	0.04%
2020/04/21	100	77.84	93	77.88	76.00	7	14,053	0.05%
2020/04/20	46	78.06	52	78.30	78.40	-6	14,224	-0.04%
2020/04/17	48	77.68	49	78.18	77.30	-1	14,094	-0.01%
2020/04/16	70	77.22	68	76.77	78.50	2	13,972	0.01%
2020/04/15	66	77.04	44.5	77.25	75.70	21.5	13,892	0.15%
2020/04/14	33	71.43	78	72.26	73.50	-45	13,670	-0.33%
2020/04/13	44	69.54	33	69.79	69.00	11	13,684	0.08%
2020/04/10	127	71.03	89	71.20	71.10	38	14,070	0.27%	大買/
2020/04/09	46	68.07	57	67.97	66.30	-11	14,084	-0.08%
2020/04/08	34	62.33	31	62.80	65.60	3	13,887	0.02%
2020/04/07	55	56.72	61	57.59	59.70	-6	13,792	-0.04%
2020/04/06	22.3	53.97	22	53.52	54.30	0.3	13,970	0.00%
2020/04/01	20	52.95	20	52.53	52.50	0	13,987	0.00%
2020/03/31	34	51.69	30	51.87	51.60	4	14,059	0.03%
2020/03/30	4	50.78	11	51.75	52.60	-7	14,123	-0.05%
2020/03/27	8	53.31	6	54.12	52.60	2	14,310	0.01%
2020/03/26	20	53.80	21.8	53.73	54.20	-1.8	14,259	-0.01%
2020/03/25	37.3	54.01	29	54.06	53.60	8.3	14,437	0.06%
2020/03/24	5	50.48	6	50.17	50.90	-1	14,340	-0.01%
2020/03/23	2	47.25	2	47.85	47.00	0	14,269	0.00%
2020/03/20	14	49.81	16	49.92	50.20	-2	14,213	-0.01%
2020/03/19	17	47.31	38	47.73	46.35	-21	14,042	-0.15%
2020/03/18	70.3	53.48	50	52.74	51.50	20.3	13,945	0.15%
2020/03/17	21	53.77	15	54.03	54.20	6	13,825	0.04%
2020/03/16	58	59.29	57	58.84	53.50	1	13,703	0.01%
2020/03/13	14	57.36	15	57.47	58.40	-1	13,525	-0.01%
2020/03/12	4	64.45	24	67.18	63.00	-20	13,417	-0.15%
2020/03/11	42	71.19	42	70.79	68.80	0	13,442	0.00%
2020/03/10	35	70.19	36	70.11	71.30	-1	13,725	-0.01%
2020/03/09	27	71.38	20	71.70	68.50	7	13,792	0.05%
2020/03/06	24	74.84	21	74.62	74.30	3	13,699	0.02%
2020/03/05	2	75.05	6	75.75	75.80	-4	13,640	-0.03%
2020/03/04	21	73.97	30	74.47	75.00	-9	13,544	-0.07%
2020/03/03	35	77.94	26	78.24	76.50	9	13,423	0.07%
2020/03/02	71	74.46	72	75.14	76.60	-1	13,252	-0.01%
2020/02/27	8	74.28	11.3	74.05	72.40	-3.3	12,995	-0.03%
2020/02/26	38	78.60	35.3	78.30	76.80	2.7	12,770	0.02%
2020/02/25	51	80.47	48	80.83	79.50	3	12,541	0.02%
2020/02/24	5	79.06	6	77.62	80.70	-1	12,141	-0.01%
2020/02/21	12	79.20	11	79.47	78.40	1	11,982	0.01%
2020/02/20	30	78.86	30	78.90	78.00	0	11,771	0.00%
2020/02/19	59	78.55	65	77.82	78.90	-6	11,627	-0.05%
2020/02/18	51	78.87	45	79.48	77.70	6	11,434	0.05%
2020/02/17	113	78.08	95	78.04	77.60	18	11,102	0.16%	大買/
2020/02/14	109	76.71	93.5	76.62	77.90	15.5	10,866	0.14%	大買/
2020/02/13	15	75.19	10	74.59	73.80	5	10,476	0.05%
2020/02/12	16	75.05	19	75.35	75.40	-3	10,345	-0.03%
2020/02/11	38.5	76.84	68.5	77.08	75.40	-30	10,135	-0.30%
2020/02/10	68	75.43	67	75.18	75.50	1	9,728	0.01%
2020/02/07	46.5	75.19	35	75.88	74.30	11.5	9,426	0.12%
2020/02/06	38	75.33	34	75.48	76.20	4	9,181	0.04%
2020/02/05	138	74.66	87	74.49	72.40	51	8,795	0.58%	大買/
2020/02/04	16	68.66	29.5	68.92	71.20	-13.5	8,214	-0.16%
2020/02/03	15	63.16	10	63.42	64.80	5	7,846	0.06%
2020/01/31	12	63.98	0	0.00	63.30	12	7,660	0.16%
2020/01/30	6	62.47	11	63.15	61.70	-5	7,472	-0.07%
2020/01/20	49	68.62	52.5	68.69	68.50	-3.5	7,303	-0.05%
2020/01/17	29	67.99	44	68.13	68.40	-15	7,163	-0.21%
2020/01/16	37	67.24	36	67.20	67.40	1	6,857	0.01%
2020/01/15	45	63.79	47	63.87	63.50	-2	6,441	-0.03%
2020/01/14	63	64.25	83.8	64.02	64.90	-20.8	6,289	-0.33%
2020/01/13	118.3	60.87	113.5	60.32	60.50	4.8	5,946	0.08%	大買/大賣/
2020/01/10	67	62.66	50	62.52	61.00	17	5,829	0.29%
2020/01/09	72	61.81	72	61.59	62.90	0	5,595	0.00%
2020/01/08	57	58.94	58	59.77	59.90	-1	5,344	-0.02%
2020/01/07	41	59.78	31	59.63	57.80	10	5,034	0.20%
2020/01/06	69	61.93	61.8	62.79	64.00	7.3	4,747	0.15%
2020/01/03	10	57.44	51	58.40	58.80	-41	4,167	-0.98%
2020/01/02	5	52.72	7	53.20	53.50	-2	3,924	-0.05%
2019/12/31	53	53.07	28	53.25	53.00	25	3,923	0.64%
2019/12/30	58	52.86	79	53.50	54.00	-21	3,815	-0.55%
2019/12/27	2	50.10	3	50.23	50.30	-1	3,539	-0.03%
2019/12/26	13.3	50.81	28.5	50.65	49.35	-15.3	3,494	-0.44%
2019/12/25	9	50.18	4	49.91	50.40	5	3,392	0.15%
2019/12/24	28	49.80	21	50.11	49.70	7	3,290	0.21%
2019/12/23	3	47.75	1	48.10	48.10	2	3,090	0.06%
2019/12/20	15	48.80	13	49.22	48.55	2	3,215	0.06%
2019/12/19	7	46.36	17	45.91	46.00	-10	2,992	-0.33%
2019/12/18	23	46.70	1	45.85	45.85	22	3,002	0.73%
2019/12/17	3.3	46.07	4	46.13	46.15	-0.8	2,999	-0.03%
2019/12/16	2	46.20	2	46.80	46.75	0	3,010	0.00%
2019/12/13	7	46.34	4	46.45	45.80	3	3,048	0.10%
2019/12/12	4	47.15	3	47.98	47.15	1	3,075	0.03%
2019/12/11	1	48.60	11	48.51	48.40	-10	3,198	-0.31%
2019/12/10	6	48.13	2	48.15	48.00	4	3,201	0.12%
2019/12/09	3	48.90	2	48.75	48.90	1	3,301	0.03%
2019/12/06	8	48.37	3	48.87	48.75	5	3,717	0.13%
2019/12/05	22	49.58	17	49.81	47.80	5	3,849	0.13%
2019/12/04	1	49.45	23.5	48.66	49.60	-22.5	3,425	-0.66%
2019/12/03	0	0.00	3	45.10	45.10	-3	3,155	-0.10%
2019/12/02	8	40.91	0	0.00	41.00	8	3,108	0.26%
2019/11/28	7	42.71	6	43.00	42.40	1	3,121	0.03%
2019/11/27	5	42.40	0	0.00	42.40	5	3,112	0.16%
2019/11/26	7	42.24	2	42.10	41.55	5	3,128	0.16%
2019/11/25	0	0.00	2	41.15	41.05	-2	3,126	-0.06%
2019/11/19	0	0.00	1	41.60	41.15	-1	3,207	-0.03%
2019/11/18	0	0.00	1	41.20	41.45	-1	3,216	-0.03%
2019/11/14	1	40.80	0	0.00	40.50	1	3,279	0.03%
2019/11/13	2	40.65	1	41.00	40.30	1	3,323	0.03%
2019/11/11	0	0.00	0.8	38.00	37.80	-0.8	3,420	-0.02%
2019/11/08	0	0.00	9	40.43	40.40	-9	3,446	-0.26%
2019/11/06	1	42.05	0	0.00	40.85	1	3,498	0.03%
2019/11/05	1.3	41.33	4.8	40.69	41.40	-3.5	3,576	-0.10%
2019/11/01	0.5	39.70	0	0.00	39.70	0.5	3,576	0.01%
2019/10/31	1	41.80	0	0.00	40.50	1	3,583	0.03%
2019/10/28	1	43.00	0	0.00	42.70	1	3,632	0.03%
2019/10/24	3	43.73	1	43.70	43.70	2	3,675	0.05%
2019/10/23	1	43.55	0	0.00	43.20	1	3,684	0.03%
2019/10/22	1	44.00	0	0.00	44.00	1	3,686	0.03%
2019/10/21	0	0.00	1	44.95	44.15	-1	3,682	-0.03%
2019/10/18	0	0.00	1	44.60	44.60	-1	3,663	-0.03%
2019/10/17	3	43.35	0	0.00	43.10	3	3,630	0.08%
2019/10/16	5	44.18	0	0.00	42.75	5	3,601	0.14%
2019/10/15	0.3	45.05	0.8	45.05	45.05	-0.5	3,560	-0.01%
2019/10/14	5.5	46.20	2	45.00	45.00	3.5	3,521	0.10%
2019/10/09	1	46.95	2	47.03	46.70	-1	3,502	-0.03%
2019/10/08	44.5	49.89	47.3	48.12	46.90	-2.8	3,512	-0.08%
2019/10/07	6.5	48.55	6	47.98	48.80	0.5	3,397	0.01%
2019/09/25	4	35.64	11	35.91	35.80	-7	3,339	-0.21%
2019/09/24	1	36.80	0	0.00	36.20	1	3,331	0.03%
2019/09/23	11	37.20	20	37.35	37.15	-9	3,304	-0.27%
2019/09/20	1	37.70	2	37.93	37.80	-1	3,291	-0.03%
2019/09/19	3	37.70	0	0.00	37.85	3	3,275	0.09%
2019/09/18	6	38.35	2	38.65	38.25	4	3,253	0.12%
2019/09/17	23	39.71	11	39.57	38.90	12	3,216	0.37%
2019/09/16	4	38.13	11	38.10	38.10	-7	3,047	-0.23%
2019/09/12	1	38.05	0	0.00	37.70	1	3,072	0.03%
2019/09/11	0	0.00	1	37.85	37.50	-1	3,055	-0.03%
2019/09/10	4	37.25	4	37.35	37.35	0	3,051	0.00%
2019/09/09	10	37.97	9	37.94	37.75	1	3,030	0.03%
2019/09/06	5	37.69	12	38.26	37.45	-7	2,982	-0.23%
2019/09/05	30	38.60	15	39.01	38.15	15	2,919	0.51%
2019/09/04	9	37.27	9	37.51	37.85	0	2,752	0.00%
2019/09/03	10	37.26	21	37.26	37.45	-11	2,680	-0.41%
2019/09/02	82	37.71	41	38.48	38.55	41	2,557	1.60%
2019/08/30	32	35.09	29	35.71	36.15	3	2,079	0.14%
2019/08/28	0	0.00	4	33.00	33.10	-4	1,739	-0.23%
2019/08/23	2	33.98	0	0.00	33.95	2	1,694	0.12%
2019/08/21	0	0.00	3	33.60	33.50	-3	1,667	-0.18%
2019/08/19	1	33.10	0	0.00	33.35	1	1,624	0.06%
2019/08/16	3	32.30	0	0.00	32.60	3	1,610	0.19%
2019/08/14	1	33.35	0	0.00	32.70	1	1,595	0.06%
2019/08/13	0	0.00	1	33.05	33.05	-1	1,572	-0.06%
2019/08/12	0	0.00	1	33.25	33.15	-1	1,571	-0.06%
2019/08/08	1	32.65	4	32.86	33.05	-3	1,547	-0.19%
2019/08/07	3	32.62	2	33.25	32.20	1	1,527	0.07%
2019/08/06	8	33.09	6	33.37	33.40	2	1,501	0.13%
2019/08/05	8	35.78	5	34.77	34.40	3	1,472	0.20%
2019/08/02	13	38.07	1	39.00	37.00	12	1,408	0.85%
2019/08/01	3	39.93	2	39.50	39.50	1	1,373	0.07%
2019/07/31	1	39.80	0	0.00	40.20	1	1,367	0.07%
2019/07/30	7	41.36	2	41.53	40.85	5	1,333	0.37%
2019/07/25	7	40.59	2	40.50	40.50	5	1,240	0.40%
2019/07/24	2	41.03	2	41.50	40.95	0	1,230	0.00%
2019/07/23	3	40.82	1	41.00	40.50	2	1,240	0.16%
2019/07/22	2	40.00	2	40.00	39.95	0	1,221	0.00%
2019/07/19	3	40.87	0	0.00	40.60	3	1,230	0.24%
2019/07/18	6	41.53	0	0.00	41.25	6	1,226	0.49%
2019/07/17	3	42.80	0	0.00	42.65	3	1,250	0.24%
2019/07/15	1	43.80	1	44.20	44.40	0	1,251	0.00%
2019/07/12	3	45.00	3	44.90	45.00	0	1,305	0.00%
2019/07/11	1	45.50	0	0.00	44.85	1	1,397	0.07%
2019/07/09	1	45.20	0	0.00	44.80	1	1,436	0.07%
2019/07/08	1	45.75	1	45.85	45.90	0	1,455	0.00%
2019/07/05	1	46.90	0	0.00	46.60	1	1,538	0.06%
2019/07/04	6	47.63	6	47.90	47.25	0	1,570	0.00%
2019/07/03	3	46.27	2	46.60	46.00	1	1,650	0.06%
2019/07/02	0	0.00	2	46.95	46.80	-2	1,667	-0.12%
2019/07/01	2	46.43	0	0.00	46.20	2	1,683	0.12%
2019/06/28	1	45.35	1	45.35	45.40	0	1,686	0.00%
2019/06/27	0	0.00	1	45.10	45.00	-1	1,735	-0.06%
2019/06/26	4	46.98	0	0.00	47.00	4	1,886	0.21%
2019/06/24	1	48.00	0	0.00	47.80	1	1,922	0.05%
2019/06/21	1	48.30	0	0.00	48.50	1	1,964	0.05%
2019/06/20	0	0.00	3	47.90	48.20	-3	2,020	-0.15%
2019/06/19	0	0.00	4	45.86	46.50	-4	2,221	-0.18%
2019/06/18	8	46.26	6	45.97	45.25	2	2,231	0.09%
2019/06/17	5	46.13	0	0.00	46.05	5	2,245	0.22%
2019/06/14	9	45.89	7	45.61	45.60	2	2,298	0.09%
2019/06/13	2	44.90	0	0.00	45.25	2	2,323	0.09%
2019/06/12	2	46.25	0	0.00	45.15	2	2,375	0.08%
2019/06/11	1	44.25	14	44.83	45.50	-13	2,387	-0.54%
2019/06/10	5	43.56	1	44.80	44.70	4	2,389	0.17%
2019/06/06	1	42.75	0	0.00	42.55	1	2,403	0.04%
2019/06/05	4	44.59	1	44.25	44.05	3	2,420	0.12%
2019/06/04	1	44.90	1	45.20	44.00	0	2,437	0.00%
2019/06/03	1	44.50	0	0.00	44.30	1	2,455	0.04%
2019/05/31	1	44.55	0	0.00	44.80	1	2,509	0.04%
2019/05/29	2	44.05	1	44.30	44.20	1	2,552	0.04%
2019/05/27	0	0.00	1	43.60	43.30	-1	2,669	-0.04%
2019/05/24	1	44.45	0	0.00	44.05	1	2,687	0.04%
2019/05/23	1	44.20	0	0.00	44.25	1	2,734	0.04%
2019/05/22	1	46.55	1	45.70	45.70	0	2,786	0.00%
2019/05/21	1	45.85	2	46.28	46.30	-1	2,848	-0.04%
2019/05/17	2	45.25	2	45.70	45.60	0	3,023	0.00%
2019/05/16	0	0.00	1	47.10	45.00	-1	3,070	-0.03%
2019/05/15	4	47.20	1	47.20	47.60	3	3,190	0.09%
2019/05/14	1	46.00	0	0.00	46.70	1	3,393	0.03%
2019/05/09	2	48.50	3	48.40	48.20	-1	3,436	-0.03%
2019/05/08	5	49.39	0	0.00	49.45	5	3,424	0.15%
2019/05/07	3	51.00	3	50.50	50.50	0	3,447	0.00%
2019/05/06	2	50.20	1	50.50	50.50	1	3,485	0.03%
2019/05/03	0	0.00	1	51.90	51.90	-1	3,479	-0.03%
2019/04/30	3	51.87	6	51.90	51.80	-3	3,502	-0.09%
2019/04/29	1	51.20	7	51.07	51.10	-6	3,520	-0.17%
2019/04/26	0	0.00	1	54.00	53.70	-1	3,502	-0.03%
2019/04/25	5	54.30	2	54.60	54.30	3	3,529	0.08%
2019/04/24	3	55.93	0	0.00	55.70	3	3,526	0.09%
2019/04/23	4	57.58	4	57.58	56.90	0	3,542	0.00%
2019/04/22	0	0.00	1	57.60	57.10	-1	3,511	-0.03%
2019/04/19	4	57.50	4	57.38	57.50	0	3,557	0.00%
2019/04/18	4	58.00	1	58.80	56.80	3	3,591	0.08%
2019/04/17	13	58.77	7	58.73	58.40	6	3,683	0.16%
2019/04/16	1	57.20	1	57.30	57.60	0	3,608	0.00%
2019/04/15	1	57.00	0	0.00	57.20	1	3,613	0.03%
2019/04/12	2	57.15	1	57.80	56.90	1	3,662	0.03%
2019/04/11	2	58.80	3	58.37	57.70	-1	3,678	-0.03%
2019/04/09	4	58.23	5	58.16	58.10	-1	3,600	-0.03%
2019/04/08	1	57.10	0	0.00	56.50	1	3,523	0.03%
2019/04/03	2	56.50	4	57.18	57.00	-2	3,540	-0.06%
2019/04/02	1	56.60	1.3	56.17	56.20	-0.3	3,538	-0.01%
2019/04/01	3	56.87	6.2	57.79	56.60	-3.2	3,536	-0.09%
2019/03/29	21	59.77	18	59.74	57.70	3	3,503	0.09%
2019/03/28	6	56.90	7	56.91	56.80	-1	3,412	-0.03%
2019/03/27	0	0.00	1	56.80	57.00	-1	3,443	-0.03%
2019/03/26	4	56.70	4	56.95	56.40	0	3,465	0.00%
2019/03/25	4	56.20	3	56.33	55.80	1	3,464	0.03%
2019/03/22	33	58.55	41	57.77	58.10	-8	3,431	-0.23%
2019/03/21	4	54.93	7	55.13	55.00	-3	3,247	-0.09%
2019/03/20	2	55.00	1	55.70	54.80	1	3,327	0.03%
2019/03/19	0	0.00	7	54.39	54.80	-7	3,399	-0.21%
2019/03/18	1	53.10	2	53.45	53.30	-1	3,393	-0.03%
2019/03/15	2	53.05	4	53.15	53.30	-2	3,460	-0.06%
2019/03/14	1	51.70	18	52.24	51.90	-17	3,497	-0.49%
2019/03/13	3	52.30	5	52.20	52.30	-2	3,681	-0.05%
2019/03/12	3	52.30	17	51.86	51.70	-14	3,773	-0.37%
2019/03/11	7	52.53	12	52.13	52.50	-5	4,041	-0.12%
2019/03/08	6	50.42	5	50.54	50.70	1	4,103	0.02%
2019/03/07	6	51.08	3	52.03	51.40	3	4,166	0.07%
2019/03/06	7	52.89	5	53.14	52.40	2	4,376	0.05%
2019/03/05	1	52.00	1	52.50	52.10	0	4,541	0.00%
2019/03/04	2	52.30	1	52.90	52.80	1	4,580	0.02%
2019/02/27	9	52.84	4	52.58	52.60	5	4,591	0.11%
2019/02/26	6	55.82	4	56.38	55.30	2	4,562	0.04%
2019/02/25	4	55.98	3	56.17	55.50	1	4,655	0.02%
2019/02/22	9	56.62	6	56.42	55.60	3	4,717	0.06%
2019/02/21	8	55.29	6	56.28	56.40	2	4,747	0.04%
2019/02/20	10	57.48	5	57.90	56.50	5	4,785	0.10%
2019/02/19	9	56.44	5	56.86	56.80	4	4,923	0.08%
2019/02/18	10	58.23	10	57.67	57.20	0	4,912	0.00%
2019/02/15	9	56.90	3	56.80	55.80	6	4,835	0.12%
2019/02/14	17	59.14	9	59.16	58.10	8	4,841	0.17%
2019/02/13	16	57.10	26	58.07	59.80	-10	4,812	-0.21%
2019/02/12	9	54.19	6	53.77	54.40	3	4,667	0.06%
2019/01/30	1	51.70	2	52.05	51.50	-1	4,866	-0.02%
2019/01/29	2	51.60	0	0.00	51.70	2	4,972	0.04%
2019/01/28	6	53.23	6	52.72	52.50	0	5,122	0.00%
2019/01/25	2	51.85	3	51.90	52.00	-1	5,402	-0.02%
2019/01/21	5	52.60	10	52.45	51.60	-5	5,781	-0.09%
2019/01/18	5	51.40	6	51.18	51.60	-1	5,860	-0.02%
2019/01/17	8	51.84	5	52.50	50.90	3	5,940	0.05%
2019/01/16	3	51.37	4	51.38	51.50	-1	5,994	-0.02%
2019/01/15	10	50.84	12	50.74	50.90	-2	6,061	-0.03%
2019/01/11	14	51.36	13	51.78	50.70	1	6,151	0.02%
2019/01/10	10	51.20	3	50.87	50.80	7	6,178	0.11%
2019/01/09	23	52.97	28	52.53	51.80	-5	6,290	-0.08%
2019/01/08	1	49.05	11	49.25	49.55	-10	6,309	-0.16%
2019/01/07	15	49.59	10	50.10	49.20	5	6,421	0.08%
2019/01/04	6	47.13	11	47.02	48.25	-5	6,580	-0.08%
2019/01/03	26	49.23	17	49.76	47.70	9	6,578	0.14%
2019/01/02	3	50.12	0	0.00	49.75	3	6,689	0.04%
2018/12/28	3	51.37	3	51.23	50.90	0	6,866	0.00%
2018/12/27	3	51.20	7	51.63	50.70	-4	7,028	-0.06%
2018/12/26	3	49.90	1	52.60	49.45	2	7,125	0.03%
2018/12/25	2	51.55	1	51.50	51.40	1	7,189	0.01%
2018/12/24	1	52.70	4	52.58	52.80	-3	7,257	-0.04%
2018/12/22	3	52.47	1	52.40	52.30	2	7,298	0.03%
2018/12/21	10	52.92	7	52.94	53.30	3	7,426	0.04%
2018/12/20	3	51.70	6	52.75	51.30	-3	7,469	-0.04%
2018/12/19	1	53.70	0	0.00	53.60	1	7,560	0.01%
2018/12/18	3	52.87	0	0.00	52.60	3	7,636	0.04%
2018/12/17	1	55.50	0	0.00	54.30	1	7,786	0.01%
2018/12/14	7	54.57	4	54.80	54.80	3	7,959	0.04%
2018/12/13	3	55.63	3	55.80	55.80	0	8,155	0.00%
2018/12/12	2	57.60	1	57.80	57.90	1	8,185	0.01%
2018/12/11	2	54.40	0	0.00	54.30	2	8,208	0.02%
2018/12/10	3	54.23	4	53.90	53.60	-1	8,326	-0.01%
2018/12/07	7	57.77	7	57.84	57.90	0	8,443	0.00%
2018/12/06	21	59.55	3	58.10	56.70	18	8,542	0.21%
2018/12/05	15	61.19	4	61.28	62.80	11	8,456	0.13%
2018/12/04	10	64.54	26	63.92	62.90	-16	8,489	-0.19%
2018/12/03	10	58.77	6	60.58	61.40	4	8,389	0.05%
2018/11/30	6	55.95	4	56.03	55.90	2	8,382	0.02%
2018/11/29	20	57.16	16	57.37	55.20	4	8,375	0.05%
2018/11/28	24	56.49	19	55.79	57.00	5	8,290	0.06%
2018/11/27	3	52.47	8	52.50	53.50	-5	8,241	-0.06%
2018/11/26	5	51.72	6	51.95	51.80	-1	8,322	-0.01%
2018/11/23	2	51.40	0	0.00	50.80	2	8,561	0.02%
2018/11/22	20	53.14	10	53.10	51.00	10	8,652	0.12%
2018/11/21	7	52.47	7	52.54	53.20	0	8,697	0.00%
2018/11/20	0	0.00	2	52.70	51.80	-2	8,820	-0.02%
2018/11/19	4	52.33	9	52.57	52.50	-5	8,847	-0.06%
2018/11/16	11	51.91	10	51.50	50.80	1	8,893	0.01%
2018/11/15	0	0.00	2	49.58	49.85	-2	8,787	-0.02%
2018/11/14	2	50.20	2	49.80	49.00	0	8,836	0.00%
2018/11/13	1	46.10	4	46.14	49.30	-3	8,920	-0.03%
2018/11/12	9	48.54	2	49.00	48.20	7	9,125	0.08%
2018/11/09	5	50.17	5	50.10	50.90	0	9,314	0.00%
2018/11/08	14	50.79	12	51.86	49.50	2	9,545	0.02%
2018/11/07	16	48.22	13	49.40	50.60	3	9,471	0.03%
2018/11/06	9	48.41	9	48.85	47.10	0	9,415	0.00%
2018/11/05	6	51.82	33	51.05	51.00	-27	9,376	-0.29%
2018/11/02	37	53.18	20	53.35	52.80	17	9,289	0.18%
2018/11/01	8	47.23	13	48.30	49.50	-5	9,016	-0.06%
2018/10/31	5	44.77	12	44.59	45.00	-7	8,874	-0.08%
2018/10/30	14	42.83	17	42.11	41.85	-3	8,782	-0.03%
2018/10/29	11	43.89	11	44.28	44.10	0	8,758	0.00%
2018/10/26	13	43.76	29	43.81	43.20	-16	8,751	-0.18%
2018/10/25	16	43.50	19	44.20	42.60	-3	8,670	-0.03%
2018/10/24	25	48.24	12	48.11	46.55	13	8,806	0.15%
2018/10/23	11	49.88	4	50.54	48.30	7	8,802	0.08%
2018/10/22	7	51.54	4	51.60	52.00	3	9,000	0.03%
2018/10/19	5	50.26	4.2	50.70	51.50	0.9	9,314	0.01%
2018/10/18	13	53.11	20	53.62	53.40	-7	9,326	-0.08%
2018/10/17	23	55.03	6	55.30	52.90	17	9,392	0.18%
2018/10/16	11	54.63	29	54.20	54.80	-18	9,491	-0.19%
2018/10/15	23	52.11	19	51.89	52.70	4	9,571	0.04%
2018/10/12	33	50.53	46	50.31	50.60	-13	9,774	-0.13%
2018/10/11	22	48.99	8	49.27	48.90	14	9,842	0.14%
2018/10/09	58	54.26	67	54.68	54.30	-9	9,977	-0.09%
2018/10/08	67	55.90	55	55.65	54.60	12	9,968	0.12%
2018/10/05	25	57.17	17	56.91	55.80	8	10,048	0.08%
2018/10/04	10	61.09	10	62.78	60.70	0	10,168	0.00%
2018/10/03	12	63.84	12	64.32	62.30	0	10,254	0.00%
2018/10/02	3	67.80	33	68.28	66.30	-30	10,520	-0.29%
2018/10/01	12	66.96	1	67.10	66.90	11	10,774	0.10%
2018/09/28	24	68.05	11	66.75	66.80	13	11,083	0.12%
2018/09/27	3	70.03	6	67.57	67.20	-3	11,480	-0.03%
2018/09/26	6	71.72	2	71.25	69.90	4	11,749	0.03%
2018/09/25	6	71.65	49	71.41	71.80	-43	11,966	-0.36%
2018/09/21	4	70.20	12	70.50	71.10	-8	12,254	-0.07%
2018/09/20	15	69.11	11	68.95	68.80	4	12,359	0.03%
2018/09/19	7	69.16	6	71.48	67.70	1	12,339	0.01%
2018/09/18	7	70.14	6	69.08	67.70	1	12,441	0.01%
2018/09/17	5	72.56	3	72.53	72.10	2	12,566	0.02%
2018/09/14	6	70.93	14	69.35	71.40	-8	12,681	-0.06%
2018/09/13	51	70.44	6	67.93	66.80	45	12,811	0.35%
2018/09/12	6	69.73	4	69.75	70.50	2	12,921	0.02%
2018/09/11	7	69.74	13	69.48	68.50	-6	13,251	-0.05%
2018/09/10	4	68.08	12	68.14	68.30	-8	13,513	-0.06%
2018/09/07	17	69.04	12	68.90	67.40	5	13,846	0.04%
2018/09/06	2	72.50	2	74.40	73.00	0	14,026	0.00%
2018/09/05	1	74.40	2	73.85	72.80	-1	14,318	-0.01%
2018/09/04	5	74.26	7	73.27	74.50	-2	14,822	-0.01%
2018/09/03	16	73.88	13	72.85	73.20	3	15,044	0.02%
2018/08/31	17	79.59	8	79.31	78.70	9	15,186	0.06%
2018/08/30	39	80.85	38	81.88	80.00	1	15,630	0.01%
2018/08/29	14	78.90	8	78.78	78.90	6	15,641	0.04%
2018/08/28	10	78.59	4	77.78	78.40	6	15,690	0.04%
2018/08/27	2	76.90	3.7	77.99	79.40	-1.7	15,751	-0.01%
2018/08/24	9	73.49	11	73.85	72.90	-2	15,788	-0.01%
2018/08/23	23	73.13	20	73.97	72.50	3	16,046	0.02%
2018/08/22	1	77.10	4	76.50	76.30	-3	16,194	-0.02%
2018/08/21	8	76.76	10	76.80	76.00	-2	16,247	-0.01%
2018/08/20	11	75.93	10	76.48	77.00	1	16,290	0.01%
2018/08/17	9	78.57	9	77.83	75.40	0	16,316	0.00%
2018/08/16	45	79.95	14	79.52	79.80	31	16,205	0.19%
2018/08/15	19	77.01	13	76.91	76.40	6	16,074	0.04%
2018/08/14	0	0.00	7	74.86	75.50	-7	15,987	-0.04%
2018/08/13	8	73.15	4	70.88	69.30	4	16,020	0.02%
2018/08/10	10.2	77.44	4	78.38	77.00	6.2	16,050	0.04%
2018/08/09	3	85.17	1	86.00	83.00	2	16,081	0.01%
2018/08/08	4	87.00	0	0.00	86.00	4	16,101	0.02%
2018/08/07	2	90.70	7	92.21	93.40	-5	16,964	-0.03%
2018/08/06	2	90.20	3	91.27	88.80	-1	17,229	-0.01%
2018/08/03	6	87.30	8	86.00	89.70	-2	18,012	-0.01%
2018/08/02	6	88.82	0	0.00	88.00	6	18,431	0.03%
2018/08/01	4	97.28	3	97.93	96.80	1	18,863	0.01%
2018/07/31	11	98.42	7	99.77	99.10	4	19,372	0.02%
2018/07/30	3	98.03	13	98.27	94.10	-10	19,404	-0.05%
2018/07/27	14	104.21	7	104.43	104.50	7	19,475	0.04%
2018/07/26	35	96.55	47	97.64	100.50	-12	19,293	-0.06%
2018/07/25	1	89.80	3	90.20	91.50	-2	19,081	-0.01%
2018/07/24	10	90.87	11	90.99	91.70	-1	19,179	-0.01%
2018/07/23	19	88.88	26	88.26	89.40	-7	19,232	-0.04%
2018/07/20	31	92.26	18	92.57	87.10	13	19,168	0.07%
2018/07/19	21	96.96	28	97.45	96.70	-7	19,136	-0.04%
2018/07/18	28	99.28	15	103.95	93.60	13	19,145	0.07%
2018/07/17	23	106.37	22	103.20	104.00	1	19,337	0.01%
2018/07/16	10	108.95	124	108.74	109.00	-114	19,683	-0.58%	大賣/鉅額交易
2018/07/13	15	111.63	32	111.47	109.00	-17	19,885	-0.09%
2018/07/12	18	111.08	29	108.62	113.50	-11	19,862	-0.06%
2018/07/11	17	107.21	4	107.13	107.00	13	19,795	0.07%
2018/07/10	21	106.55	13	107.38	111.50	8	19,978	0.04%
2018/07/09	22	108.52	22	107.09	105.00	0	19,874	0.00%
2018/07/06	14	109.36	8	108.75	109.50	6	19,736	0.03%
2018/07/05	20	107.88	79	105.24	114.00	-59	19,530	-0.30%
2018/07/04	28	107.48	29	107.33	104.50	-1	19,238	-0.01%
2018/07/03	16	122.44	28	124.61	113.50	-12	19,048	-0.06%
2018/07/02	39	120.35	26.2	121.27	124.00	12.8	18,863	0.07%
2018/06/29	45	124.16	14	122.79	119.50	31	18,504	0.17%
2018/06/28	12	127.63	3	127.83	126.50	9	18,229	0.05%
2018/06/27	66	134.10	29	135.22	127.00	37	18,059	0.20%
2018/06/26	10	124.75	38.2	124.99	131.50	-28.2	17,690	-0.16%
2018/06/25	10	130.10	22	131.80	127.00	-12	17,433	-0.07%
2018/06/22	16	126.41	66	125.30	127.00	-50	17,195	-0.29%
2018/06/21	59	133.94	21	134.31	128.50	38	16,917	0.22%
2018/06/20	28	133.23	33	135.70	133.00	-5	16,606	-0.03%
2018/06/19	35	148.67	22	146.86	141.00	13	16,151	0.08%
2018/06/15	76	145.24	165	144.11	145.00	-89	15,795	-0.56%	大賣/
2018/06/14	98	139.09	56	138.04	138.50	42	15,353	0.27%
2018/06/13	48	135.86	38	133.43	135.00	10	14,976	0.07%
2018/06/12	61	145.48	33	147.82	140.50	28	14,599	0.19%
2018/06/11	29	135.10	37	134.77	142.00	-8	14,019	-0.06%
2018/06/08	48	129.24	32	129.09	129.50	16	13,662	0.12%
2018/06/07	73	125.97	92	127.75	130.50	-19	13,354	-0.14%
2018/06/06	17	116.12	16	117.75	119.00	1	12,785	0.01%
2018/06/05	32	110.22	24	109.88	108.50	8	12,509	0.06%
2018/06/04	11	113.95	11	114.09	114.00	0	12,332	0.00%
2018/06/01	13	104.42	8	104.81	108.00	5	12,138	0.04%
2018/05/31	34	113.04	36	112.31	106.00	-2	11,972	-0.02%
2018/05/30	20	115.75	21	114.74	115.50	-1	11,704	-0.01%
2018/05/29	11	111.45	12	108.46	117.00	-1	11,578	-0.01%
2018/05/28	17	104.24	3	105.83	106.50	14	11,519	0.12%
2018/05/25	6	96.88	6	95.77	97.00	0	11,383	0.00%
2018/05/24	12	91.03	74	88.62	90.00	-62	11,220	-0.55%
2018/05/23	41	84.73	28	81.31	85.70	13	11,094	0.12%
2018/05/22	29	84.56	18	85.26	86.10	11	10,936	0.10%
2018/05/21	28	81.14	4	79.93	82.50	24	10,719	0.22%
2018/05/18	22	74.24	10	74.55	75.00	12	10,616	0.11%
2018/05/17	13	72.89	1	74.80	71.60	12	10,536	0.11%
2018/05/16	6	80.18	9	79.91	79.50	-3	10,438	-0.03%
2018/05/15	76	83.30	61	84.16	83.90	15	10,353	0.14%
2018/05/14	39	79.20	55	78.21	80.90	-16	9,472	-0.17%
2018/05/11	76	78.56	61	79.14	73.60	15	9,173	0.16%
2018/05/10	136	74.92	119	74.94	76.60	17	8,387	0.20%	大買/大賣/
2018/05/09	48	68.76	96	68.41	69.70	-48	7,919	-0.61%
2018/05/08	140	61.38	144	64.02	63.40	-4	7,421	-0.05%	大買/大賣/
2018/05/07	21	60.07	18	60.94	61.70	3	6,876	0.04%
2018/05/04	61	55.64	63	55.07	56.10	-2	6,616	-0.03%
2018/05/03	46	53.45	65	53.38	54.70	-19	6,488	-0.29%
2018/05/02	57	55.26	36	54.42	54.90	21	6,406	0.33%
2018/04/30	11	53.45	10	52.90	53.70	1	6,258	0.02%
2018/04/27	3	56.20	24	55.18	56.20	-21	6,100	-0.34%
2018/04/26	52	54.07	57	55.43	51.10	-5	5,970	-0.08%
2018/04/25	31	55.15	35	54.67	56.60	-4	5,779	-0.07%
2018/04/24	65	59.51	39	58.57	55.10	26	5,577	0.47%
2018/04/23	71	60.69	51	59.61	61.20	20	5,251	0.38%
2018/04/20	179	56.34	147	55.87	57.40	32	4,819	0.66%	大買/大賣/
2018/04/19	31	52.34	153	53.59	53.70	-122	4,289	-2.84%	大賣/鉅額交易
2018/04/18	89	46.87	20	47.40	48.85	69	3,961	1.74%
2018/04/17	39	49.46	8	51.16	49.25	31	3,771	0.82%
2018/04/16	71	53.77	21.7	52.43	54.70	49.3	3,553	1.39%
2018/04/13	44	48.72	44	48.62	50.00	0	3,176	0.00%
2018/04/12	35	46.84	5	46.18	46.60	30	2,981	1.01%
2018/04/11	31	43.37	23	44.28	45.40	8	2,832	0.28%
2018/04/10	51	43.86	31	45.30	41.30	20	2,777	0.72%
2018/04/09	57	40.46	39	40.60	42.70	18	2,717	0.66%
2018/04/03	30	36.96	145.9	37.77	38.85	-115.9	2,627	-4.41%	大賣/鉅額交易
2018/04/02	4	36.23	2	36.55	35.90	2	2,700	0.07%
2018/03/30	3	34.20	3	34.50	34.50	0	2,816	0.00%
2018/03/29	10	33.20	2	33.35	33.20	8	2,873	0.28%
2018/03/26	51	32.74	50	33.10	32.35	1	3,198	0.03%
2018/03/23	5	33.65	1	33.95	33.65	4	3,175	0.13%
2018/03/22	18	35.94	10	36.00	34.70	8	3,176	0.25%
2018/03/21	5	34.55	0	0.00	35.00	5	3,117	0.16%
2018/03/20	4	34.31	7	34.66	34.45	-3	3,094	-0.10%
2018/03/14	3	33.72	0	0.00	33.45	3	3,048	0.10%
2018/03/09	5	33.70	0	0.00	33.70	5	3,016	0.17%
2018/03/08	6	33.38	0	0.00	33.50	6	3,003	0.20%
2018/03/07	2	34.88	5	33.86	33.60	-3	2,981	-0.10%
2018/03/06	15	36.96	2	37.15	35.15	13	2,939	0.44%
2018/03/05	7	36.36	6	36.33	36.20	1	2,865	0.03%
2018/03/02	101	34.78	5	34.71	35.30	96	2,780	3.45%	大買/
2018/02/23	5	32.11	7	32.46	32.50	-2	2,674	-0.07%
2018/02/22	0	0.00	1	31.30	30.90	-1	2,638	-0.04%
2018/02/21	2	30.70	0	0.00	30.70	2	2,626	0.08%
2018/02/12	2	30.00	1	30.05	29.75	1	2,617	0.04%
2018/02/09	1	30.65	1.4	30.45	30.65	-0.4	2,595	-0.01%
2018/02/08	0.4	29.35	10	29.85	29.00	-9.6	2,551	-0.38%
2018/02/07	0	0.00	1	31.45	30.65	-1	2,531	-0.04%
2018/02/06	1	30.00	1	31.60	29.75	0	2,519	0.00%
2018/02/02	10	34.25	0.1	34.00	34.05	9.9	2,499	0.40%
2018/02/01	1	33.60	1	34.10	33.65	0	2,473	0.00%
2018/01/29	0	0.00	3	32.85	33.10	-3	2,429	-0.12%
2018/01/26	0	0.00	17	32.88	32.60	-17	2,418	-0.70%
2018/01/25	3	35.17	2	34.55	33.70	1	2,380	0.04%
2018/01/24	5	35.65	0	0.00	35.40	5	2,357	0.21%
2018/01/23	10	36.90	1	36.60	36.00	9	2,335	0.39%
2018/01/22	4	37.58	2	38.23	38.20	2	2,289	0.09%
2018/01/19	0	0.00	4	36.35	36.50	-4	2,212	-0.18%
2018/01/18	0	0.00	2	36.30	35.70	-2	2,197	-0.09%
2018/01/17	4	35.29	0	0.00	35.70	4	2,176	0.18%
2018/01/16	1	36.00	0	0.00	35.75	1	2,155	0.05%
2018/01/15	1	37.50	0	0.00	36.05	1	2,139	0.05%
2018/01/12	1	36.10	7	36.59	36.30	-6	2,115	-0.28%
2018/01/11	4	37.21	11	37.57	36.60	-7	2,092	-0.33%
2018/01/10	1	36.75	1	37.50	35.65	0	2,016	0.00%
2018/01/09	5	36.05	0	0.00	36.25	5	1,982	0.25%
2018/01/08	6	35.90	5	35.65	35.30	1	1,944	0.05%
2018/01/05	8	37.92	2	38.08	38.10	6	1,865	0.32%
2018/01/04	15	39.61	15	40.39	39.05	0	1,799	0.00%
2018/01/03	9	39.34	7.3	38.97	39.00	1.7	1,686	0.10%
2018/01/02	1	37.90	0	0.00	37.05	1	1,492	0.07%