大毅 (2478)-永豐金-板新券商分點個股進出

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
48.85
漲跌
▲0.10
漲幅
+0.21%
成交量
122張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/06	0.2	49.00	0	0.00	49.00	0.2	178	0.11%
2024/05/03	1	49.55	0	0.00	48.00	1	166	0.60%
2024/04/29	0	0.00	1	46.40	46.70	-1	141	-0.70%
2024/04/26	0	0.00	2	45.90	45.90	-2	139	-1.43%
2024/04/22	1	45.35	0	0.00	45.35	1	146	0.68%
2024/04/19	2	45.65	0	0.00	45.50	2	145	1.38%
2024/04/11	2	46.78	0	0.00	46.50	2	141	1.41%
2024/04/10	0	47.20	0	0.00	46.95	0	141	0.00%
2024/04/08	0	0.00	0	47.15	47.15	0	141	-0.02%
2024/03/28	0	47.40	0	0.00	47.40	0	132	0.00%
2024/03/19	0	46.20	0	0.00	45.85	0	135	0.00%
2024/03/11	0	0.00	0	46.60	46.75	0	142	-0.03%
2024/03/07	0	0.00	0.5	47.55	47.25	-0.5	151	-0.30%
2024/03/06	0	0.00	1	47.65	47.65	-1	160	-0.62%
2024/03/01	0	47.40	0	0.00	48.30	0	200	0.00%
2024/02/23	0	0.00	2	46.60	46.35	-2	202	-0.99%
2024/02/19	2	46.88	0	0.00	47.05	2	203	0.98%
2024/02/02	0	0.00	2	45.53	45.80	-2	197	-1.01%
2024/01/12	0	0.00	2	45.95	45.80	-2	196	-1.02%
2023/12/22	2	47.60	0	0.00	47.55	2	185	1.08%
2023/12/04	0	0.00	0.2	49.15	49.10	-0.2	165	-0.12%
2023/12/01	4	50.06	0	0.00	49.95	4	156	2.56%
2023/11/30	5	50.00	7	50.26	50.80	-2	146	-1.36%
2023/11/29	1	50.50	0	0.00	50.20	1	134	0.74%
2023/11/23	0	47.20	0	0.00	47.20	0	111	0.02%
2023/10/02	0	0.00	3	46.60	46.55	-3	143	-2.10%
2023/09/12	0	0.00	2	47.20	47.20	-2	186	-1.07%
2023/09/11	0	0.00	1	46.50	46.35	-1	185	-0.54%
2023/09/07	3	46.50	0	0.00	46.30	3	188	1.59%
2023/09/05	0	0.00	1	46.65	46.95	-1	211	-0.47%
2023/09/01	1	47.70	1	47.25	46.65	0	206	0.00%
2023/08/22	0	0.00	1	44.20	44.05	-1	199	-0.50%
2023/08/15	0	0.00	1	44.65	44.70	-1	200	-0.50%
2023/06/19	0	0.00	4	48.55	48.55	-4	267	-1.49%
2023/06/13	4	48.00	0	0.00	48.00	4	262	1.53%
2023/06/12	0	0.00	1	47.65	47.95	-1	261	-0.38%
2023/04/26	0	0.00	2	46.73	47.25	-2	294	-0.68%
2023/04/20	0	0.00	1	49.35	49.25	-1	286	-0.35%
2023/04/14	0	0.00	4	51.90	51.20	-4	272	-1.47%
2023/04/13	1	52.40	0	0.00	51.00	1	256	0.39%
2023/04/12	0	0.00	1	49.10	50.50	-1	228	-0.44%
2023/04/11	5	48.67	0	0.00	48.85	5	211	2.37%
2023/04/10	0	0.00	4	48.86	48.65	-4	207	-1.93%
2023/03/31	3	46.50	0	0.00	46.55	3	191	1.57%
2023/03/28	5	46.40	0	0.00	45.80	5	186	2.68%
2023/03/27	1	47.30	1	46.90	46.60	0	180	0.01%
2023/03/13	0	0.00	1	47.25	48.05	-1	175	-0.57%
2023/03/06	1	49.95	0	0.00	50.30	1	168	0.59%
2023/02/22	0	0.00	0.8	48.70	48.70	-0.8	154	-0.49%
2023/02/16	0	0.00	2	47.15	49.10	-2	128	-1.56%
2023/02/09	0	46.55	0	0.00	45.70	0	115	0.00%
2023/02/02	0	0.00	1	46.60	46.45	-1	118	-0.84%
2023/01/31	0	44.90	0	0.00	44.40	0	111	0.00%
2022/12/01	0	0.00	1	45.55	45.45	-1	173	-0.57%
2022/11/22	0	0.00	1	44.00	43.65	-1	177	-0.56%
2022/11/07	1	44.60	1	44.20	43.70	0	181	0.00%
2022/11/04	1	43.70	0	0.00	43.70	1	174	0.57%
2022/10/28	0	40.95	0	0.00	40.65	0	168	0.00%
2022/10/20	0	0.00	1	40.15	38.95	-1	160	-0.62%
2022/10/13	5	38.70	0	0.00	38.60	5	154	3.23%
2022/10/07	1	40.65	0	0.00	41.00	1	165	0.60%
2022/10/04	0	0.00	1	41.35	41.35	-1	165	-0.60%
2022/10/03	1	40.45	0	0.00	40.10	1	173	0.58%
2022/09/27	0	0.00	0.5	41.20	41.60	-0.5	174	-0.29%
2022/09/22	0	0.00	2	42.30	42.65	-2	191	-1.04%
2022/09/20	5	42.80	0	0.00	42.80	5	201	2.48%
2022/09/12	2	44.30	0	0.00	44.00	2	208	0.96%
2022/08/18	2	45.10	1	44.80	45.00	1	197	0.51%
2022/08/12	1	43.00	0	0.00	43.00	1	189	0.53%
2022/06/30	1	45.00	0	0.00	42.70	1	201	0.50%
2022/06/23	1	51.90	0	0.00	51.80	1	177	0.56%
2022/06/22	4	52.40	0	0.00	52.10	4	176	2.27%
2022/06/15	0	0.00	1	56.20	55.70	-1	176	-0.57%
2022/05/12	0	0.00	1	52.20	52.20	-1	220	-0.45%
2022/04/28	1	53.10	0	0.00	53.90	1	203	0.49%
2022/04/21	0	0.00	1	57.50	57.00	-1	200	-0.50%
2022/04/12	1	55.00	0	0.00	53.70	1	219	0.45%
2022/04/07	5	58.30	0	0.00	57.80	5	249	2.01%
2022/03/30	0	0.00	1	60.00	59.70	-1	253	-0.39%
2022/03/16	0	59.50	0	0.00	58.60	0	261	0.00%
2022/02/22	0	0.00	1	60.70	60.60	-1	377	-0.26%
2022/02/08	0	0.00	8	62.00	62.20	-8	428	-1.87%
2022/02/07	0	0.00	20	60.60	60.90	-20	431	-4.64%
2022/01/26	1	60.30	0	0.00	60.30	1	445	0.22%
2022/01/17	0	0.00	1	62.10	62.30	-1	463	-0.22%
2022/01/14	1	61.30	0	0.00	61.40	1	467	0.21%
2022/01/12	0	0.00	1	62.60	62.60	-1	472	-0.21%
2022/01/11	0	0.00	1	62.90	62.90	-1	472	-0.21%
2021/12/27	10	64.92	2	65.50	64.80	8	450	1.77%
2021/11/26	2	66.60	0	0.00	66.60	2	487	0.41%
2021/11/25	0	68.35	0	0.00	67.80	0	479	0.00%
2021/11/24	4	68.18	0	0.00	68.60	4	467	0.86%
2021/11/23	2	66.40	3	68.57	68.40	-1	425	-0.24%
2021/11/19	1	66.60	0	0.00	66.30	1	409	0.24%
2021/11/18	1	67.50	0	0.00	66.80	1	409	0.24%
2021/11/03	1	64.80	1	65.00	64.40	0	460	0.00%
2021/11/02	0	0.00	1	63.30	62.70	-1	454	-0.22%
2021/10/20	0	0.00	1	61.20	61.30	-1	555	-0.18%
2021/10/14	1	58.10	2	59.20	58.90	-1	640	-0.16%
2021/10/13	2	58.65	1	59.30	58.30	1	660	0.15%
2021/10/08	0	0.00	5	61.00	60.40	-5	837	-0.60%
2021/10/07	0	0.00	1	60.80	60.80	-1	867	-0.12%
2021/10/06	3	59.90	0	0.00	58.90	3	904	0.33%
2021/10/05	5	59.58	0	0.00	59.90	5	946	0.53%
2021/10/04	3	60.33	1	61.20	60.00	2	978	0.20%
2021/09/23	1	64.10	0	0.00	64.20	1	1,265	0.08%
2021/09/22	0	0.00	2	64.70	64.40	-2	1,372	-0.15%
2021/09/17	0	0.00	7	64.83	65.30	-7	1,379	-0.51%
2021/09/16	1	63.00	1	63.80	63.10	0	1,380	0.00%
2021/09/15	1	62.80	0	0.00	63.50	1	1,382	0.07%
2021/09/14	10	63.50	1	64.00	64.00	9	1,390	0.65%
2021/09/13	1	62.70	1	63.40	63.90	0	1,399	0.00%
2021/09/10	7	63.17	0	0.00	63.50	7	1,413	0.50%
2021/09/08	2	63.20	1	62.70	63.00	1	1,510	0.07%
2021/09/07	1	62.90	1	64.10	64.10	0	1,523	0.00%
2021/09/03	0	0.00	1	65.80	65.10	-1	1,566	-0.06%
2021/08/25	0	0.00	1	63.80	64.60	-1	1,598	-0.06%
2021/08/23	0	0.00	2	62.15	62.10	-2	1,665	-0.12%
2021/08/19	8	62.19	0	0.00	61.00	8	1,671	0.48%
2021/08/18	0	0.00	1	64.50	64.80	-1	1,666	-0.06%
2021/08/16	2	63.30	0	0.00	63.30	2	1,706	0.12%
2021/08/13	2	65.65	1	65.90	65.20	1	1,714	0.06%
2021/08/11	0	0.00	1	65.30	65.30	-1	1,726	-0.06%
2021/08/10	1	66.20	0	0.00	66.20	1	1,747	0.06%
2021/08/02	0	0.00	1	68.70	69.00	-1	1,892	-0.05%
2021/07/29	0	0.00	1	69.20	69.60	-1	1,929	-0.05%
2021/07/28	2	71.25	1	71.60	71.20	1	1,935	0.05%
2021/07/22	1	73.70	1	74.00	73.70	0	1,903	0.00%
2021/07/21	1	72.20	2	73.15	72.40	-1	1,867	-0.05%
2021/07/20	2	72.55	1	73.10	72.20	1	1,862	0.05%
2021/07/19	1	73.20	1	73.90	73.40	0	1,858	0.00%
2021/07/16	0	0.00	20	74.98	74.30	-20	1,865	-1.07%
2021/07/15	1	76.50	1	77.20	75.40	0	1,857	0.00%
2021/07/14	19	73.76	0	0.00	74.10	19	1,715	1.11%
2021/07/12	5	73.40	2	73.60	73.10	3	1,666	0.18%
2021/07/09	1	72.90	1	72.70	72.40	0	1,627	0.00%
2021/07/05	0	0.00	12	71.08	71.00	-12	1,586	-0.76%
2021/07/02	2	70.20	1	70.20	70.40	1	1,610	0.06%
2021/06/30	10	72.64	0	0.00	74.90	10	1,543	0.65%
2021/06/29	5	72.32	4	72.00	70.50	1	1,454	0.07%
2021/06/28	5	69.00	2	69.30	69.10	3	1,357	0.22%
2021/06/25	1	68.20	1	68.90	68.20	0	1,358	0.00%
2021/06/23	1	68.10	0	0.00	68.40	1	1,362	0.07%
2021/06/21	1	68.00	1	67.60	68.00	0	1,354	0.00%
2021/06/18	2	70.85	0	0.00	69.50	2	1,350	0.15%
2021/06/17	2	71.75	1	70.50	71.10	1	1,331	0.08%
2021/06/16	1	69.70	0	0.00	70.30	1	1,277	0.08%
2021/06/15	2	69.10	2	69.40	71.00	0	1,296	0.00%
2021/06/10	1	68.60	1	69.20	68.60	0	1,288	0.00%
2021/06/08	0	0.00	4	68.00	68.00	-4	1,305	-0.31%
2021/06/07	4	67.80	0	0.00	67.20	4	1,351	0.30%
2021/06/03	1	69.50	4	69.10	69.40	-3	1,382	-0.22%
2021/06/02	3	69.90	0	0.00	69.00	3	1,405	0.21%
2021/06/01	4	71.10	3	70.13	70.30	1	1,403	0.07%
2021/05/31	2	72.30	1	71.60	70.40	1	1,409	0.07%
2021/05/28	0	0.00	1	68.70	69.00	-1	1,384	-0.07%
2021/05/27	1	67.30	0	0.00	67.80	1	1,396	0.07%
2021/05/26	6	67.63	1	68.30	67.70	5	1,413	0.35%
2021/05/25	1	67.50	2	66.75	67.90	-1	1,428	-0.07%
2021/05/24	0	0.00	1	65.40	65.00	-1	1,427	-0.07%
2021/05/21	1	64.40	0	0.00	64.20	1	1,521	0.07%
2021/05/20	1	63.40	1	64.70	63.50	0	1,612	0.00%
2021/05/19	0	0.00	2	64.10	64.10	-2	1,638	-0.12%
2021/05/18	1	62.10	13	62.85	64.90	-12	1,660	-0.72%
2021/05/17	12	61.51	2	62.85	59.20	10	1,708	0.59%
2021/05/14	2	67.15	2	69.10	65.70	0	1,683	0.00%
2021/05/13	1	61.30	1	62.50	64.70	0	1,670	0.00%
2021/05/12	5	67.34	2	70.60	63.80	3	1,655	0.18%
2021/05/07	0	0.00	1	73.80	74.60	-1	1,630	-0.06%
2021/05/04	1	72.20	0	0.00	70.60	1	1,644	0.06%
2021/04/27	1	77.10	0	0.00	77.00	1	1,831	0.05%
2021/04/26	0	0.00	4	75.40	76.20	-4	1,876	-0.21%
2021/04/23	2	76.10	0	0.00	75.90	2	1,905	0.10%
2021/04/22	2.2	75.91	0	0.00	75.90	2.2	2,059	0.11%
2021/04/21	1	77.70	0	0.00	77.70	1	2,205	0.05%
2021/04/16	1	77.40	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0	0.00	2	77.70	77.80	-2	2,620	-0.08%
2021/04/14	1	78.10	5	76.00	77.20	-4	2,704	-0.15%
2021/04/13	8	80.00	0	0.00	78.90	8	2,862	0.28%
2021/04/12	2	81.20	0	0.00	80.50	2	3,222	0.06%
2021/04/08	1	81.90	1	81.70	81.80	0	3,406	0.00%
2021/04/07	0	0.00	6	81.02	81.10	-6	3,789	-0.16%
2021/04/06	0	0.00	1	80.80	80.70	-1	4,202	-0.02%
2021/04/01	1	80.10	0	0.00	80.30	1	4,256	0.02%
2021/03/30	0	0.00	2	80.70	80.60	-2	4,721	-0.04%
2021/03/29	3	80.07	0	0.00	80.30	3	4,731	0.06%
2021/03/25	0	0.00	1	79.70	79.80	-1	4,788	-0.02%
2021/03/23	0	0.00	1	81.20	80.10	-1	4,845	-0.02%
2021/03/19	1	80.20	8	80.30	80.20	-7	4,929	-0.14%
2021/03/18	6	81.08	0	0.00	80.80	6	4,986	0.12%
2021/03/17	1	82.10	3	81.77	81.90	-2	5,036	-0.04%
2021/03/16	3	84.10	3	83.50	83.00	0	5,157	0.00%
2021/03/10	0	0.00	2	80.60	79.80	-2	5,365	-0.04%
2021/03/09	4	80.28	0	0.00	80.40	4	5,410	0.07%
2021/02/26	4	84.73	0	0.00	85.00	4	5,899	0.07%
2021/02/24	0	0.00	1	87.40	85.90	-1	6,128	-0.02%
2021/02/23	9	88.29	3	88.00	87.80	6	6,256	0.10%
2021/02/22	4	87.43	1	87.90	86.40	3	6,191	0.05%
2021/02/19	1	85.60	2	85.30	85.60	-1	6,114	-0.02%
2021/02/18	3	84.00	0	0.00	84.40	3	6,101	0.05%
2021/02/17	0	0.00	1	84.00	83.80	-1	6,089	-0.02%
2021/02/05	1	78.70	0	0.00	78.60	1	6,043	0.02%
2021/02/02	3	78.80	3	78.73	78.80	0	6,258	0.00%
2021/01/28	0	0.00	6	80.97	80.70	-6	6,289	-0.10%
2021/01/27	0	0.00	1	80.70	82.50	-1	6,380	-0.02%
2021/01/26	2	82.95	1	82.40	81.70	1	6,578	0.02%
2021/01/25	9	84.10	7	84.06	84.00	2	6,552	0.03%
2021/01/22	0	0.00	5	81.44	81.60	-5	6,488	-0.08%
2021/01/21	2	81.50	8	80.80	81.50	-6	6,478	-0.09%
2021/01/20	2	84.30	4	83.38	81.70	-2	6,446	-0.03%
2021/01/19	4	87.93	2	86.35	86.10	2	6,371	0.03%
2021/01/18	2	86.40	2	86.35	86.20	0	6,341	0.00%
2021/01/15	6	89.80	6	87.67	87.10	0	6,311	0.00%
2021/01/14	3	88.27	2	89.00	90.00	1	6,167	0.02%
2021/01/13	1	86.90	2	87.00	87.00	-1	6,012	-0.02%
2021/01/12	2	84.50	0	0.00	85.00	2	5,923	0.03%
2021/01/11	3	87.90	5	87.46	87.00	-2	5,910	-0.03%
2021/01/08	7	87.86	0	0.00	88.20	7	5,906	0.12%
2021/01/07	1	86.80	9	86.30	86.20	-8	5,750	-0.14%
2021/01/06	4	86.20	2	84.90	85.20	2	5,673	0.04%
2021/01/05	139	88.17	144	89.28	89.40	-5	5,501	-0.09%	大買/大賣/
2021/01/04	2	84.75	0.2	84.00	84.00	1.8	5,132	0.04%
2020/12/31	8	88.50	18	87.08	86.00	-10	5,046	-0.20%
2020/12/30	26	88.43	3	88.70	88.10	23	4,932	0.47%
2020/12/29	6	86.47	12	88.89	90.20	-6	4,520	-0.13%
2020/12/28	6	80.98	1	81.00	82.00	5	4,111	0.12%
2020/12/25	4	82.08	13	81.04	81.00	-9	4,073	-0.22%
2020/12/24	22	80.55	15	80.44	80.90	7	4,008	0.17%
2020/12/23	0	0.00	1	75.60	76.20	-1	3,681	-0.03%
2020/12/21	0	0.00	1	74.60	75.00	-1	3,674	-0.03%
2020/12/17	1	78.90	0	0.00	77.10	1	3,636	0.03%
2020/12/15	10	76.60	10	76.90	76.00	0	3,575	0.00%
2020/12/14	0	0.00	1	78.00	78.00	-1	3,537	-0.03%
2020/12/11	4	77.20	1	76.60	76.40	3	3,480	0.09%
2020/12/10	3	77.70	27	78.27	77.70	-24	3,431	-0.70%
2020/12/09	2	78.80	39	79.02	79.30	-37	3,345	-1.11%
2020/12/08	2	76.55	0	0.00	76.20	2	3,147	0.06%
2020/12/04	6	76.40	6	76.27	76.40	0	3,107	0.00%
2020/12/02	1	76.20	6	77.03	76.10	-5	3,062	-0.16%
2020/12/01	0	0.00	7	77.69	77.60	-7	3,039	-0.23%
2020/11/30	14	77.16	11	77.25	76.50	3	2,949	0.10%
2020/11/27	3	77.30	2	77.60	77.20	1	2,897	0.03%
2020/11/26	4	77.13	0	0.00	77.10	4	2,860	0.14%
2020/11/25	6	78.17	11	78.90	77.50	-5	2,816	-0.18%
2020/11/24	14	76.19	41	75.59	76.50	-27	2,548	-1.06%
2020/11/23	13	73.58	11	73.16	73.50	2	2,380	0.08%
2020/11/20	30	74.02	19	72.25	72.80	11	2,343	0.47%
2020/11/19	12	71.16	2	71.25	71.20	10	2,203	0.45%
2020/11/18	10	70.20	0	0.00	70.20	10	2,194	0.46%
2020/11/17	6	69.60	0	0.00	69.30	6	2,200	0.27%
2020/11/16	1	70.60	6	69.87	69.90	-5	2,271	-0.22%
2020/11/13	1	70.00	7	70.00	70.00	-6	2,300	-0.26%
2020/11/12	7	71.24	9	71.26	70.60	-2	2,294	-0.09%
2020/11/11	5	72.80	13	72.49	72.50	-8	2,244	-0.36%
2020/11/10	8	71.23	3	71.90	71.00	5	2,192	0.23%
2020/11/09	5	70.72	14	70.61	70.60	-9	2,161	-0.42%
2020/11/06	3	71.00	5	71.04	70.50	-2	2,155	-0.09%
2020/11/05	5	70.60	3	70.53	71.00	2	2,161	0.09%
2020/11/04	26	71.61	0	0.00	71.00	26	2,163	1.20%
2020/11/03	0	0.00	11	72.05	71.60	-11	2,127	-0.52%
2020/11/02	1	67.70	1	68.50	67.70	0	1,955	0.00%
2020/10/30	0	0.00	3	68.03	67.50	-3	2,045	-0.15%
2020/10/29	1	67.40	0	0.00	67.40	1	2,044	0.05%
2020/10/28	1	68.70	0	0.00	68.20	1	2,072	0.05%
2020/10/27	3	69.57	0	0.00	69.50	3	2,105	0.14%
2020/10/26	0	0.00	10	69.81	70.10	-10	2,131	-0.47%
2020/10/23	5	69.00	0	0.00	68.90	5	2,192	0.23%
2020/10/22	2	68.75	0	0.00	68.60	2	2,302	0.09%
2020/10/21	2	70.50	0	0.00	69.90	2	2,356	0.08%
2020/10/20	2	71.40	1	70.80	70.40	1	2,412	0.04%
2020/10/19	4	70.25	1	70.90	70.10	3	2,451	0.12%
2020/10/16	3	69.80	2	69.95	68.50	1	2,551	0.04%
2020/10/15	0	0.00	1	68.70	68.40	-1	2,511	-0.04%
2020/10/13	0	0.00	3	68.13	68.40	-3	2,615	-0.11%
2020/10/12	2	67.80	0	0.00	67.50	2	2,640	0.08%
2020/10/08	1	69.00	1	68.80	68.60	0	2,687	0.00%
2020/10/06	1	68.50	0	0.00	68.20	1	2,833	0.04%
2020/09/29	0	0.00	5	66.94	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	0	0.00	2	65.40	63.20	-2	3,296	-0.06%
2020/09/24	3	65.30	6	65.30	65.30	-3	3,328	-0.09%
2020/09/23	4	67.88	5	67.50	67.40	-1	3,346	-0.03%
2020/09/22	1	68.50	0	0.00	68.20	1	3,390	0.03%
2020/09/21	1	69.50	4	70.33	69.30	-3	3,507	-0.09%
2020/09/17	0	0.00	1	70.90	70.60	-1	3,591	-0.03%
2020/09/16	0	0.00	1	70.60	70.10	-1	3,660	-0.03%
2020/09/15	3	70.73	4	70.70	70.50	-1	3,696	-0.03%
2020/09/14	1	68.90	5	70.78	72.00	-4	3,782	-0.11%
2020/09/11	2	68.40	1	68.60	68.40	1	3,782	0.03%
2020/09/10	3	68.30	1	67.80	67.90	2	3,822	0.05%
2020/09/09	2	68.00	5	67.98	68.40	-3	3,888	-0.08%
2020/09/08	0	0.00	2	69.40	69.00	-2	3,944	-0.05%
2020/09/07	1	67.90	0	0.00	67.90	1	4,009	0.02%
2020/09/04	2	68.65	1	69.30	68.90	1	4,108	0.02%
2020/09/03	5	70.22	5	70.36	69.70	0	4,187	0.00%
2020/09/02	2	69.55	0	0.00	69.50	2	4,307	0.05%
2020/09/01	0	0.00	4	70.08	70.00	-4	4,426	-0.09%
2020/08/31	4	69.28	0	0.00	69.40	4	4,585	0.09%
2020/08/28	1	69.60	1	70.40	70.10	0	4,942	0.00%
2020/08/27	2	70.10	4	70.33	70.20	-2	5,114	-0.04%
2020/08/26	0	0.00	1	67.90	68.50	-1	5,451	-0.02%
2020/08/25	2	67.20	0.2	67.80	67.80	1.8	6,046	0.03%
2020/08/24	1	66.90	2	66.50	66.90	-1	6,090	-0.02%
2020/08/21	3	67.23	2	67.25	67.30	1	6,135	0.02%
2020/08/20	8	68.18	5	67.62	66.00	3	6,227	0.05%
2020/08/19	3	72.30	1	72.20	72.00	2	6,223	0.03%
2020/08/18	1	75.50	0	0.00	75.20	1	6,286	0.02%
2020/08/17	1	75.30	0	0.00	75.60	1	6,388	0.02%
2020/08/14	1	74.70	1	75.50	75.00	0	6,440	0.00%
2020/08/13	0	0.00	1	75.80	74.40	-1	6,579	-0.02%
2020/08/10	1	74.00	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2	76.15	1	77.60	75.80	1	7,711	0.01%
2020/08/06	2	77.15	3	76.10	75.90	-1	7,778	-0.01%
2020/08/05	21	76.99	9	75.79	76.70	12	7,871	0.15%
2020/08/04	4	73.68	0	0.00	73.60	4	7,894	0.05%
2020/08/03	2	74.10	2	74.35	73.90	0	7,996	0.00%
2020/07/31	1	73.20	2	72.55	73.00	-1	8,047	-0.01%
2020/07/30	3	71.97	0	0.00	72.00	3	8,143	0.04%
2020/07/29	2	71.10	8	71.46	71.20	-6	8,500	-0.07%
2020/07/28	5	75.26	2	74.80	72.60	3	8,570	0.04%
2020/07/27	2	78.05	0	0.00	78.00	2	9,219	0.02%
2020/07/24	1	78.80	2	78.00	77.50	-1	9,298	-0.01%
2020/07/23	13	81.34	2	81.25	79.10	11	9,437	0.12%
2020/07/22	9	80.17	12	80.46	81.00	-3	9,601	-0.03%
2020/07/21	1	77.70	1	78.40	78.00	0	9,597	0.00%
2020/07/20	4	75.65	2	75.75	77.00	2	9,780	0.02%
2020/07/17	2	74.65	13	74.40	74.50	-11	9,995	-0.11%
2020/07/16	12	76.62	0	0.00	76.40	12	10,123	0.12%
2020/07/15	3	78.27	8	77.24	76.30	-5	10,365	-0.05%
2020/07/14	3	77.80	6	78.78	77.90	-3	10,695	-0.03%
2020/07/13	7	78.10	3	78.23	78.30	4	10,999	0.04%
2020/07/10	8	80.56	10	81.07	78.90	-2	11,486	-0.02%
2020/07/09	6	79.72	7	80.00	79.50	-1	11,559	-0.01%
2020/07/08	6	79.90	5	80.02	79.30	1	11,739	0.01%
2020/07/07	3	79.67	10.8	80.24	79.10	-7.8	12,027	-0.06%
2020/07/06	5	78.90	10	79.08	79.70	-5	12,168	-0.04%
2020/07/03	3	77.07	6	77.42	76.50	-3	12,268	-0.02%
2020/07/02	5	76.16	5	76.16	76.30	0	12,340	0.00%
2020/07/01	1	76.30	4	77.05	76.30	-3	12,348	-0.02%
2020/06/30	13	75.87	5	76.18	76.20	8	12,353	0.06%
2020/06/29	6	77.83	3	77.43	77.90	3	12,294	0.02%
2020/06/24	0	0.00	8	79.10	79.00	-8	12,309	-0.06%
2020/06/23	8	79.58	15	79.95	79.90	-7	12,360	-0.06%
2020/06/22	13	78.87	6	78.93	78.60	7	12,349	0.06%
2020/06/19	21	80.62	18	80.12	79.00	3	12,419	0.02%
2020/06/18	2	79.20	6	79.83	79.50	-4	12,402	-0.03%
2020/06/17	4	79.80	0	0.00	79.00	4	12,432	0.03%
2020/06/16	1	79.20	4	79.40	79.50	-3	12,560	-0.02%
2020/06/15	2	78.45	0	0.00	77.80	2	12,619	0.02%
2020/06/12	0	0.00	1	76.00	79.30	-1	12,718	-0.01%
2020/06/11	8	79.23	10	79.60	78.20	-2	12,825	-0.02%
2020/06/10	3	81.40	2	81.60	81.40	1	12,933	0.01%
2020/06/09	4	82.35	16	82.21	81.30	-12	13,022	-0.09%
2020/06/08	9	81.60	3	82.53	81.10	6	13,070	0.05%
2020/06/05	27	83.86	6	83.52	83.20	21	13,096	0.16%
2020/06/04	11	84.51	14	84.50	84.30	-3	13,147	-0.02%
2020/06/03	4	82.60	20	81.67	82.20	-16	12,919	-0.12%
2020/06/02	32	83.71	24	82.43	81.00	8	12,796	0.06%
2020/06/01	14	84.14	19	83.25	85.80	-5	12,510	-0.04%
2020/05/29	5	78.04	5	77.82	78.10	0	12,048	0.00%
2020/05/28	4	77.38	2	77.40	77.40	2	12,165	0.02%
2020/05/27	1	77.20	0	0.00	77.40	1	12,369	0.01%
2020/05/26	3	78.40	4	77.98	76.00	-1	12,467	-0.01%
2020/05/25	3	74.70	4	75.00	77.20	-1	12,610	-0.01%
2020/05/22	2	76.45	2	76.20	75.90	0	12,895	0.00%
2020/05/21	1	78.40	1	78.10	78.30	0	12,940	0.00%
2020/05/20	7	79.06	3	80.00	78.10	4	13,072	0.03%
2020/05/19	2	78.90	12	79.27	77.90	-10	13,057	-0.08%
2020/05/18	36	79.43	1	78.00	77.60	35	13,131	0.27%
2020/05/15	27	81.03	36	81.45	81.40	-9	13,298	-0.07%
2020/05/14	37	80.56	34	80.61	79.30	3	13,215	0.02%
2020/05/13	28	76.34	26	76.52	76.70	2	13,008	0.02%
2020/05/12	28	77.68	31	77.48	77.30	-3	13,038	-0.02%
2020/05/11	19	78.32	11	78.85	76.50	8	13,107	0.06%
2020/05/08	14	78.60	29	78.57	78.90	-15	13,401	-0.11%
2020/05/07	19	79.67	22	79.91	80.00	-3	13,601	-0.02%
2020/05/06	15	79.87	14	80.09	79.50	1	13,764	0.01%
2020/05/05	68	81.86	42.8	82.16	80.10	25.3	14,011	0.18%
2020/05/04	18	78.87	15	78.99	79.10	3	14,227	0.02%
2020/04/30	62	82.76	61	83.75	80.50	1	14,456	0.01%
2020/04/29	13	77.52	17	77.82	79.00	-4	13,885	-0.03%
2020/04/28	28	78.01	18	78.28	77.70	10	13,932	0.07%
2020/04/27	27	78.30	24	78.22	78.20	3	13,895	0.02%
2020/04/24	42	77.84	32	77.62	77.40	10	13,810	0.07%
2020/04/23	42	78.85	33	78.25	77.30	9	13,978	0.06%
2020/04/22	34	77.26	36	78.32	78.90	-2	14,162	-0.01%
2020/04/21	59	77.51	84	77.62	76.00	-25	14,053	-0.18%
2020/04/20	143	78.17	142	78.94	78.40	1	14,224	0.01%	大買/大賣/
2020/04/17	49	77.95	61	78.37	77.30	-12	14,094	-0.09%
2020/04/16	138	77.53	106	76.58	78.50	32	13,972	0.23%	大買/大賣/
2020/04/15	91	76.26	93	75.43	75.70	-2	13,892	-0.01%
2020/04/14	82	72.05	78	71.83	73.50	4	13,670	0.03%
2020/04/13	77	69.09	71	69.31	69.00	6	13,684	0.04%
2020/04/10	56	70.29	97	70.84	71.10	-41	14,070	-0.29%
2020/04/09	11	68.13	22	67.80	66.30	-11	14,084	-0.08%
2020/04/08	8	64.16	5	64.32	65.60	3	13,887	0.02%
2020/04/07	1	55.70	4	58.28	59.70	-3	13,792	-0.02%
2020/04/06	0	54.30	1	53.40	54.30	-1	13,970	-0.01%
2020/04/01	30	52.15	30	52.07	52.50	0	13,987	0.00%
2020/03/31	31	52.24	28	52.36	51.60	3	14,059	0.02%
2020/03/30	28	51.22	28	51.36	52.60	0	14,123	0.00%
2020/03/27	25	54.07	27	54.17	52.60	-2	14,310	-0.01%
2020/03/26	25	53.19	22	52.75	54.20	3	14,259	0.02%
2020/03/25	26	53.71	25	53.93	53.60	1	14,437	0.01%
2020/03/24	13	50.09	14	50.36	50.90	-1	14,340	-0.01%
2020/03/23	18	47.25	20	47.33	47.00	-2	14,269	-0.01%
2020/03/20	54	49.05	67	49.29	50.20	-13	14,213	-0.09%
2020/03/19	61	48.13	66	48.16	46.35	-5	14,042	-0.04%
2020/03/18	3	53.27	4	52.18	51.50	-1	13,945	-0.01%
2020/03/17	44	54.25	43	54.67	54.20	1	13,825	0.01%
2020/03/16	54	58.64	51	58.15	53.50	3	13,703	0.02%
2020/03/13	35	58.37	22	57.95	58.40	13	13,525	0.10%
2020/03/12	33	66.46	38	66.87	63.00	-5	13,417	-0.04%
2020/03/11	41	70.78	30	70.89	68.80	11	13,442	0.08%
2020/03/10	8	69.76	4	70.05	71.30	4	13,725	0.03%
2020/03/09	29	71.84	40.8	70.96	68.50	-11.8	13,792	-0.09%
2020/03/06	23	74.75	25	74.72	74.30	-2	13,699	-0.01%
2020/03/05	7	75.61	15	75.83	75.80	-8	13,640	-0.06%
2020/03/04	14	74.99	9	74.60	75.00	5	13,544	0.04%
2020/03/03	35	78.04	35	77.80	76.50	0	13,423	0.00%
2020/03/02	32	74.27	28	74.32	76.60	4	13,252	0.03%
2020/02/27	31	74.32	27	74.30	72.40	4	12,995	0.03%
2020/02/26	15	77.69	18	78.26	76.80	-3	12,770	-0.02%
2020/02/25	43	80.61	42	80.79	79.50	1	12,541	0.01%
2020/02/24	25	78.60	23	78.42	80.70	2	12,141	0.02%
2020/02/21	18	79.50	22	79.68	78.40	-4	11,982	-0.03%
2020/02/20	27	78.90	12	79.03	78.00	15	11,771	0.13%
2020/02/19	28	77.59	25	77.85	78.90	3	11,627	0.03%
2020/02/18	38	78.68	28	79.15	77.70	10	11,434	0.09%
2020/02/17	17	77.98	25	78.28	77.60	-8	11,102	-0.07%
2020/02/14	53	76.32	61.5	76.30	77.90	-8.5	10,866	-0.08%
2020/02/13	34	74.41	24	74.83	73.80	10	10,476	0.10%
2020/02/12	38	75.23	20	75.27	75.40	18	10,345	0.17%
2020/02/11	32	77.40	56	77.28	75.40	-24	10,135	-0.24%
2020/02/10	49	74.97	51	75.05	75.50	-2	9,728	-0.02%
2020/02/07	47	75.41	43	75.75	74.30	4	9,426	0.04%
2020/02/06	52.5	75.75	46	75.81	76.20	6.5	9,181	0.07%
2020/02/05	26	73.63	18	73.91	72.40	8	8,795	0.09%
2020/02/04	40	68.88	42	68.80	71.20	-2	8,214	-0.02%
2020/02/03	21	62.34	25	60.96	64.80	-4	7,846	-0.05%
2020/01/31	56	63.79	45	63.27	63.30	11	7,660	0.14%
2020/01/30	15	63.23	11	62.86	61.70	4	7,472	0.05%
2020/01/20	5	68.50	17	69.30	68.50	-12	7,303	-0.16%
2020/01/17	28	68.37	25	68.60	68.40	3	7,163	0.04%
2020/01/16	43	67.25	101	67.09	67.40	-58	6,857	-0.85%	大賣/
2020/01/15	21	63.89	21	63.78	63.50	0	6,441	0.00%
2020/01/14	49	64.07	33.5	64.23	64.90	15.5	6,289	0.25%
2020/01/13	4	60.58	9	60.60	60.50	-5	5,946	-0.08%
2020/01/10	73	62.49	22	62.84	61.00	51	5,829	0.87%
2020/01/09	22	61.42	72.5	61.66	62.90	-50.5	5,595	-0.90%
2020/01/08	55	59.59	85	57.78	59.90	-30	5,344	-0.56%
2020/01/07	121	58.83	18	59.13	57.80	103	5,034	2.05%	大買/鉅額交易
2020/01/06	53.8	62.83	50	60.75	64.00	3.8	4,747	0.08%
2020/01/03	5	58.32	48	57.76	58.80	-43	4,167	-1.03%
2020/01/02	6	53.10	0	0.00	53.50	6	3,924	0.15%
2019/12/31	15	53.23	5	53.72	53.00	10	3,923	0.25%
2019/12/30	32	52.64	14.8	52.98	54.00	17.3	3,815	0.45%
2019/12/27	11	49.95	7	50.21	50.30	4	3,539	0.11%
2019/12/26	8	50.83	7	51.40	49.35	1	3,494	0.03%
2019/12/25	0	0.00	1	50.40	50.40	-1	3,392	-0.03%
2019/12/24	9	49.70	17	49.88	49.70	-8	3,290	-0.24%
2019/12/23	5	48.03	1	48.10	48.10	4	3,090	0.13%
2019/12/20	7	48.99	17	48.83	48.55	-10	3,215	-0.31%
2019/12/18	1	45.95	0	0.00	45.85	1	3,002	0.03%
2019/12/17	1	45.95	0	0.00	46.15	1	2,999	0.03%
2019/12/16	0	0.00	2	46.40	46.75	-2	3,010	-0.07%
2019/12/13	1	46.20	0	0.00	45.80	1	3,048	0.03%
2019/12/12	3	47.90	0	0.00	47.15	3	3,075	0.10%
2019/12/11	1	48.60	2	48.85	48.40	-1	3,198	-0.03%
2019/12/10	16	48.28	0	0.00	48.00	16	3,201	0.50%
2019/12/09	4	48.36	14	48.70	48.90	-10	3,301	-0.30%
2019/12/06	40	49.12	112.5	48.67	48.75	-72.5	3,717	-1.95%	大賣/
2019/12/05	101.3	48.07	11	49.58	47.80	90.3	3,849	2.34%	大買/
2019/12/04	8	47.83	18.3	48.53	49.60	-10.3	3,425	-0.30%
2019/12/03	1	43.45	3	43.70	45.10	-2	3,155	-0.06%
2019/12/02	1	40.90	0	0.00	41.00	1	3,108	0.03%
2019/11/29	1.5	41.85	25	42.57	42.00	-23.5	3,116	-0.75%
2019/11/28	28	42.83	2	42.83	42.40	26	3,121	0.83%
2019/11/26	4	41.80	2	42.33	41.55	2	3,128	0.06%
2019/11/25	0	0.00	2.3	41.02	41.05	-2.3	3,126	-0.07%
2019/11/22	1	41.05	5	41.24	41.25	-4	3,154	-0.13%
2019/11/15	1	40.40	1	40.40	40.60	0	3,242	0.00%
2019/11/14	3	40.45	3	40.62	40.50	0	3,279	0.00%
2019/11/13	6.3	40.75	7	40.77	40.30	-0.8	3,323	-0.02%
2019/11/11	2	38.50	1	40.00	37.80	1	3,420	0.03%
2019/11/08	0	0.00	1	40.60	40.40	-1	3,446	-0.03%
2019/11/07	4	40.10	2	40.08	39.90	2	3,466	0.06%
2019/11/06	1.3	41.49	1	41.05	40.85	0.3	3,498	0.01%
2019/11/05	0	0.00	2	41.45	41.40	-2	3,576	-0.06%
2019/10/31	0	0.00	1	41.10	40.50	-1	3,583	-0.03%
2019/10/25	0	0.00	7	43.25	43.10	-7	3,654	-0.19%
2019/10/23	0	0.00	1	44.05	43.20	-1	3,684	-0.03%
2019/10/22	3	43.92	2	44.00	44.00	1	3,686	0.03%
2019/10/21	0.5	44.15	1	44.95	44.15	-0.5	3,682	-0.01%
2019/10/18	1	43.45	4	43.66	44.60	-3	3,663	-0.08%
2019/10/17	0.5	43.10	4	43.10	43.10	-3.5	3,630	-0.10%
2019/10/16	11	43.78	40	43.85	42.75	-29	3,601	-0.81%
2019/10/15	33	45.67	12	45.55	45.05	21	3,560	0.59%
2019/10/14	3.3	46.45	1	45.70	45.00	2.3	3,521	0.06%
2019/10/09	3	47.02	1	46.70	46.70	2	3,502	0.06%
2019/10/08	11	49.31	15	49.23	46.90	-4	3,512	-0.11%
2019/10/07	7	48.19	4	47.95	48.80	3	3,397	0.09%
2019/09/25	1	35.50	2	35.90	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	3	36.75	36.20	-3	3,331	-0.09%
2019/09/23	2	37.30	29	37.22	37.15	-27	3,304	-0.82%
2019/09/20	4	37.83	2	37.80	37.80	2	3,291	0.06%
2019/09/19	10	38.02	0	0.00	37.85	10	3,275	0.31%
2019/09/18	5	38.42	2	38.50	38.25	3	3,253	0.09%
2019/09/17	30	39.20	5	39.79	38.90	25	3,216	0.78%
2019/09/16	0	0.00	4	38.04	38.10	-4	3,047	-0.13%
2019/09/12	0	0.00	6	37.90	37.70	-6	3,072	-0.20%
2019/09/11	1	38.00	2	37.75	37.50	-1	3,055	-0.03%
2019/09/10	2	37.18	2	37.35	37.35	0	3,051	0.00%
2019/09/09	5	37.83	25	37.91	37.75	-20	3,030	-0.66%
2019/09/06	10	37.68	8	37.45	37.45	2	2,982	0.07%
2019/09/05	17	38.88	10	38.26	38.15	7	2,919	0.24%
2019/09/04	8	37.43	25	37.76	37.85	-17	2,752	-0.62%
2019/09/03	12	37.26	4	37.56	37.45	8	2,680	0.30%
2019/09/02	34	37.79	17	37.51	38.55	17	2,557	0.66%
2019/08/30	73	36.14	5	34.55	36.15	68	2,079	3.27%
2019/08/28	2	33.25	2	33.25	33.10	0	1,739	0.00%
2019/08/26	1	32.70	0	0.00	32.60	1	1,718	0.06%
2019/08/23	0	0.00	2	33.90	33.95	-2	1,694	-0.12%
2019/08/22	2	33.65	2	34.00	33.65	0	1,685	0.00%
2019/08/20	2	33.33	0	0.00	33.00	2	1,641	0.12%
2019/08/19	0	0.00	1	33.35	33.35	-1	1,624	-0.06%
2019/08/16	0	0.00	5	32.58	32.60	-5	1,610	-0.31%
2019/08/15	1	31.90	4	32.09	32.00	-3	1,596	-0.19%
2019/08/14	2	33.30	3	33.17	32.70	-1	1,595	-0.06%
2019/08/08	0	0.00	2	32.75	33.05	-2	1,547	-0.13%
2019/08/07	2	32.95	1	33.00	32.20	1	1,527	0.07%
2019/08/06	3	33.20	0	0.00	33.40	3	1,501	0.20%
2019/08/05	2	35.00	0	0.00	34.40	2	1,472	0.14%
2019/07/30	4	41.55	0	0.00	40.85	4	1,333	0.30%
2019/07/29	0	0.00	3	40.55	40.50	-3	1,249	-0.24%
2019/07/24	2	41.10	3	41.03	40.95	-1	1,230	-0.08%
2019/07/23	4	40.83	0	0.00	40.50	4	1,240	0.32%
2019/07/22	2	40.00	0	0.00	39.95	2	1,221	0.16%
2019/07/18	1	41.25	0	0.00	41.25	1	1,226	0.08%
2019/07/16	3	44.72	0	0.00	43.70	3	1,239	0.24%
2019/07/10	0	0.00	14	45.19	45.25	-14	1,415	-0.99%
2019/07/05	3	47.05	2	46.60	46.60	1	1,538	0.06%
2019/07/04	6	47.59	5	47.50	47.25	1	1,570	0.06%
2019/07/03	2	46.05	0	0.00	46.00	2	1,650	0.12%
2019/07/02	1	46.70	2	46.85	46.80	-1	1,667	-0.06%
2019/07/01	3	46.50	1	46.30	46.20	2	1,683	0.12%
2019/06/27	1	45.00	1	45.00	45.00	0	1,735	0.00%
2019/06/25	1	48.15	0	0.00	46.85	1	1,897	0.05%
2019/06/20	1	48.35	1	48.20	48.20	0	2,020	0.00%
2019/06/19	0	0.00	6	46.10	46.50	-6	2,221	-0.27%
2019/06/14	0	0.00	3	45.90	45.60	-3	2,298	-0.13%
2019/06/13	3	45.25	0	0.00	45.25	3	2,323	0.13%
2019/06/11	2	45.45	2	45.28	45.50	0	2,387	0.00%
2019/06/03	0.1	44.30	0	0.00	44.30	0.1	2,455	0.00%
2019/05/31	0	0.00	4	44.88	44.80	-4	2,509	-0.16%
2019/05/30	3	44.37	0	0.00	44.30	3	2,526	0.12%
2019/05/22	1	46.90	1	45.70	45.70	0	2,786	0.00%
2019/05/20	0	0.00	1	45.65	45.40	-1	2,891	-0.03%
2019/05/15	0	0.00	1	47.20	47.60	-1	3,190	-0.03%
2019/05/14	1	42.85	2	44.25	46.70	-1	3,393	-0.03%
2019/05/13	1	44.75	2	44.75	44.75	-1	3,457	-0.03%
2019/05/10	2	49.10	3	48.63	47.80	-1	3,440	-0.03%
2019/05/09	1	48.20	2	48.85	48.20	-1	3,436	-0.03%
2019/05/08	1	49.50	2	49.45	49.45	-1	3,424	-0.03%
2019/04/29	0	0.00	2	51.80	51.10	-2	3,520	-0.06%
2019/04/26	0	0.00	3	53.80	53.70	-3	3,502	-0.09%
2019/04/24	2	56.40	2	56.50	55.70	0	3,526	0.00%
2019/04/23	1	56.90	2	57.90	56.90	-1	3,542	-0.03%
2019/04/22	4	57.50	15	57.50	57.10	-11	3,511	-0.31%
2019/04/19	2	57.40	0	0.00	57.50	2	3,557	0.06%
2019/04/18	2	58.50	3	58.47	56.80	-1	3,591	-0.03%
2019/04/17	2	58.65	1	58.40	58.40	1	3,683	0.03%
2019/04/16	1	57.60	7	57.30	57.60	-6	3,608	-0.17%
2019/04/15	1	57.50	2	57.30	57.20	-1	3,613	-0.03%
2019/04/12	2	57.60	1	57.10	56.90	1	3,662	0.03%
2019/04/11	16	58.33	13	59.30	57.70	3	3,678	0.08%
2019/04/10	1	57.70	10	57.30	58.50	-9	3,618	-0.25%
2019/04/09	13	58.58	4	58.90	58.10	9	3,600	0.25%
2019/04/08	4	57.63	2	57.00	56.50	2	3,523	0.06%
2019/04/03	1	56.60	1	57.70	57.00	0	3,540	0.00%
2019/04/02	2	56.80	8	56.20	56.20	-6	3,538	-0.17%
2019/04/01	2	57.35	1	57.00	56.60	1	3,536	0.03%
2019/03/29	14	60.07	4	60.18	57.70	10	3,503	0.29%
2019/03/27	2	57.00	2	56.75	57.00	0	3,443	0.00%
2019/03/26	2	56.20	3	56.90	56.40	-1	3,465	-0.03%
2019/03/25	4	56.30	5	56.54	55.80	-1	3,464	-0.03%
2019/03/22	14	58.07	15	58.21	58.10	-1	3,431	-0.03%
2019/03/21	3	55.00	3	55.07	55.00	0	3,247	0.00%
2019/03/20	18	55.20	1	55.40	54.80	17	3,327	0.51%
2019/03/19	5	54.62	6	54.12	54.80	-1	3,399	-0.03%
2019/03/18	9	53.43	12	53.40	53.30	-3	3,393	-0.09%
2019/03/15	4	53.13	4	53.13	53.30	0	3,460	0.00%
2019/03/14	9	52.03	6	52.33	51.90	3	3,497	0.09%
2019/03/13	2	52.30	3	52.03	52.30	-1	3,681	-0.03%
2019/03/12	5	52.04	5	52.68	51.70	0	3,773	0.00%
2019/03/11	2	52.50	2	52.10	52.50	0	4,041	0.00%
2019/03/08	1	50.70	1	50.50	50.70	0	4,103	0.00%
2019/03/07	6	51.32	6	52.37	51.40	0	4,166	0.00%
2019/03/06	2	52.95	3	52.77	52.40	-1	4,376	-0.02%
2019/03/05	3	52.10	0	0.00	52.10	3	4,541	0.07%
2019/03/04	2	52.80	2	52.60	52.80	0	4,580	0.00%
2019/02/27	3	52.23	5.1	52.29	52.60	-2.1	4,591	-0.05%
2019/02/26	0	0.00	5	55.60	55.30	-5	4,562	-0.11%
2019/02/25	0	0.00	2.2	56.06	55.50	-2.2	4,655	-0.05%
2019/02/22	2	56.80	8.2	56.88	55.60	-6.2	4,717	-0.13%
2019/02/21	7	56.06	5	55.64	56.40	2	4,747	0.04%
2019/02/20	8	58.01	7.2	57.60	56.50	0.9	4,785	0.02%
2019/02/19	0	0.00	0.1	56.70	56.80	-0.1	4,923	0.00%
2019/02/18	30	57.65	16	58.06	57.20	14	4,912	0.29%
2019/02/15	13	56.70	14	56.34	55.80	-1	4,835	-0.02%
2019/02/14	4	59.50	0	0.00	58.10	4	4,841	0.08%
2019/02/13	34	56.86	43	57.43	59.80	-9	4,812	-0.19%
2019/02/12	11.2	53.95	9	54.09	54.40	2.2	4,667	0.05%
2019/02/11	4	52.13	5.2	51.90	52.00	-1.2	4,735	-0.02%
2019/01/30	11	52.00	2	52.25	51.50	9	4,866	0.18%
2019/01/29	0	0.00	1	51.80	51.70	-1	4,972	-0.02%
2019/01/28	4	52.55	3	52.73	52.50	1	5,122	0.02%
2019/01/25	3	52.07	9	51.96	52.00	-6	5,402	-0.11%
2019/01/24	2	51.35	2	51.90	51.10	0	5,534	0.00%
2019/01/22	2	51.00	6	51.17	51.00	-4	5,724	-0.07%
2019/01/21	1	51.70	1	53.00	51.60	0	5,781	0.00%
2019/01/18	1	51.60	2	51.25	51.60	-1	5,860	-0.02%
2019/01/17	2	50.95	4	51.85	50.90	-2	5,940	-0.03%
2019/01/16	9	51.29	4	51.13	51.50	5	5,994	0.08%
2019/01/15	6	51.20	6	50.90	50.90	0	6,061	0.00%
2019/01/14	2	49.70	2	50.35	49.80	0	6,085	0.00%
2019/01/11	6	50.92	5	51.60	50.70	1	6,151	0.02%
2019/01/10	5	50.74	12	51.26	50.80	-7	6,178	-0.11%
2019/01/09	23	52.53	16	52.89	51.80	7	6,290	0.11%
2019/01/08	1	49.60	1	49.55	49.55	0	6,309	0.00%
2019/01/07	1	50.40	0	0.00	49.20	1	6,421	0.02%
2019/01/04	1	47.60	0	0.00	48.25	1	6,580	0.02%
2019/01/02	3	50.03	3	50.97	49.75	0	6,689	0.00%
2018/12/28	1	50.90	3	51.00	50.90	-2	6,866	-0.03%
2018/12/25	6	51.40	6	51.33	51.40	0	7,189	0.00%
2018/12/24	1	52.80	2	52.65	52.80	-1	7,257	-0.01%
2018/12/21	2	53.05	2	52.25	53.30	0	7,426	0.00%
2018/12/20	3	52.17	3	53.37	51.30	0	7,469	0.00%
2018/12/19	1	53.60	2	53.35	53.60	-1	7,560	-0.01%
2018/12/18	2	52.60	2	53.50	52.60	0	7,636	0.00%
2018/12/17	4	55.45	5	54.96	54.30	-1	7,786	-0.01%
2018/12/14	3	54.47	5	54.42	54.80	-2	7,959	-0.03%
2018/12/13	13	56.27	2	56.60	55.80	11	8,155	0.13%
2018/12/12	1	56.60	11	57.93	57.90	-10	8,185	-0.12%
2018/12/11	5	54.00	0	0.00	54.30	5	8,208	0.06%
2018/12/10	9	53.21	4	55.65	53.60	5	8,326	0.06%
2018/12/07	4	57.68	15	57.61	57.90	-11	8,443	-0.13%
2018/12/06	12	58.39	22	60.00	56.70	-10	8,542	-0.12%
2018/12/05	1	62.00	1	62.00	62.80	0	8,456	0.00%
2018/12/04	24	63.41	26	64.36	62.90	-2	8,489	-0.02%
2018/12/03	7	60.11	2	59.40	61.40	5	8,389	0.06%
2018/11/30	5	56.14	4	55.63	55.90	1	8,382	0.01%
2018/11/29	26	57.02	26	58.18	55.20	0	8,375	0.00%
2018/11/28	87	56.22	91	57.54	57.00	-4	8,290	-0.05%
2018/11/27	6	53.03	7	52.59	53.50	-1	8,241	-0.01%
2018/11/23	2	50.80	2	51.25	50.80	0	8,561	0.00%
2018/11/22	23	52.91	9	53.49	51.00	14	8,652	0.16%
2018/11/21	23	52.80	14	52.36	53.20	9	8,697	0.10%
2018/11/20	6	52.17	5	52.56	51.80	1	8,820	0.01%
2018/11/19	8	52.41	8	52.45	52.50	0	8,847	0.00%
2018/11/16	16	52.41	18	52.69	50.80	-2	8,893	-0.02%
2018/11/14	2	49.33	2	49.75	49.00	0	8,836	0.00%
2018/11/13	0	0.00	6	46.78	49.30	-6	8,920	-0.07%
2018/11/12	8	47.86	9	48.55	48.20	-1	9,125	-0.01%
2018/11/09	15	50.01	14	50.08	50.90	1	9,314	0.01%
2018/11/08	26	51.51	26	51.90	49.50	0	9,545	0.00%
2018/11/07	23	49.68	15	49.11	50.60	8	9,471	0.08%
2018/11/06	14	49.69	15	50.76	47.10	-1	9,415	-0.01%
2018/11/05	25	51.82	22	52.28	51.00	3	9,376	0.03%
2018/11/02	9	52.89	21	53.53	52.80	-12	9,289	-0.13%
2018/11/01	25	46.91	15	46.91	49.50	10	9,016	0.11%
2018/10/31	32	44.62	34	44.69	45.00	-2	8,874	-0.02%
2018/10/30	13	41.90	9	42.64	41.85	4	8,782	0.05%
2018/10/29	8	43.54	13	43.37	44.10	-5	8,758	-0.06%
2018/10/26	12	43.69	8	43.55	43.20	4	8,751	0.05%
2018/10/25	7	43.64	10	43.68	42.60	-3	8,670	-0.03%
2018/10/24	7	48.25	6	47.98	46.55	1	8,806	0.01%
2018/10/23	9	50.58	8	50.55	48.30	1	8,802	0.01%
2018/10/22	6	51.40	6	52.23	52.00	0	9,000	0.00%
2018/10/18	5	53.28	6	53.37	53.40	-1	9,326	-0.01%
2018/10/17	4	54.20	2	55.55	52.90	2	9,392	0.02%
2018/10/16	7	54.09	14	54.57	54.80	-7	9,491	-0.07%
2018/10/15	4	52.75	2	52.90	52.70	2	9,571	0.02%
2018/10/12	7	50.38	7	50.89	50.60	0	9,774	0.00%
2018/10/11	2	48.98	1	49.45	48.90	1	9,842	0.01%
2018/10/09	4	54.85	2	55.70	54.30	2	9,977	0.02%
2018/10/08	8	55.03	8	55.48	54.60	0	9,968	0.00%
2018/10/05	23	55.75	30	56.03	55.80	-7	10,048	-0.07%
2018/10/04	2	61.40	9	62.58	60.70	-7	10,168	-0.07%
2018/10/03	5	63.96	4	65.48	62.30	1	10,254	0.01%
2018/10/02	14	67.49	0	0.00	66.30	14	10,520	0.13%
2018/10/01	1	67.00	1	67.30	66.90	0	10,774	0.00%
2018/09/28	0	0.00	1	67.10	66.80	-1	11,083	-0.01%
2018/09/27	3	67.53	5	68.22	67.20	-2	11,480	-0.02%
2018/09/26	2	69.85	0	0.00	69.90	2	11,749	0.02%
2018/09/25	3	71.67	8	72.20	71.80	-5	11,966	-0.04%
2018/09/21	2	70.45	6	70.53	71.10	-4	12,254	-0.03%
2018/09/20	8	69.40	9	69.40	68.80	-1	12,359	-0.01%
2018/09/19	15	70.17	11	70.94	67.70	4	12,339	0.03%
2018/09/18	9	69.40	5	69.22	67.70	4	12,441	0.03%
2018/09/17	9.1	72.35	8	72.34	72.10	1.1	12,566	0.01%
2018/09/14	35	70.14	38	70.96	71.40	-3	12,681	-0.02%
2018/09/13	6	69.15	3	70.27	66.80	3	12,811	0.02%
2018/09/12	7	68.63	11	68.59	70.50	-4	12,921	-0.03%
2018/09/11	17	70.74	11	70.74	68.50	6	13,251	0.05%
2018/09/10	0	0.00	8	67.63	68.30	-8	13,513	-0.06%
2018/09/07	10	69.13	17	68.38	67.40	-7	13,846	-0.05%
2018/09/06	1	73.60	4	73.28	73.00	-3	14,026	-0.02%
2018/09/05	1	72.80	0	0.00	72.80	1	14,318	0.01%
2018/09/04	0.1	74.20	7	73.64	74.50	-6.9	14,822	-0.05%
2018/09/03	6	73.77	3	73.13	73.20	3	15,044	0.02%
2018/08/31	9	79.09	2	79.55	78.70	7	15,186	0.05%
2018/08/30	27.1	81.66	23	80.32	80.00	4.1	15,630	0.03%
2018/08/29	8	79.35	9	79.30	78.90	-1	15,641	-0.01%
2018/08/28	8	78.80	3	79.10	78.40	5	15,690	0.03%
2018/08/27	30.4	78.53	39	76.66	79.40	-8.6	15,751	-0.05%
2018/08/24	1	74.00	3	73.70	72.90	-2	15,788	-0.01%
2018/08/23	36	75.51	28	72.50	72.50	8	16,046	0.05%
2018/08/22	38	76.28	9	76.31	76.30	29	16,194	0.18%
2018/08/21	20	76.45	20	76.00	76.00	0	16,247	0.00%
2018/08/20	35.1	76.04	33	76.93	77.00	2.1	16,290	0.01%
2018/08/17	47	78.94	71	79.27	75.40	-24	16,316	-0.15%
2018/08/16	47	80.03	46	79.44	79.80	1	16,205	0.01%
2018/08/15	32	76.87	34	76.77	76.40	-2	16,074	-0.01%
2018/08/14	7	70.29	6	73.93	75.50	1	15,987	0.01%
2018/08/13	3	72.20	17	71.61	69.30	-14	16,020	-0.09%
2018/08/10	0	0.00	1	77.00	77.00	-1	16,050	-0.01%
2018/08/09	3	84.70	2	86.45	83.00	1	16,081	0.01%
2018/08/08	8	92.00	4	92.65	86.00	4	16,101	0.02%
2018/08/07	1	93.40	2	90.30	93.40	-1	16,964	-0.01%
2018/08/06	1	90.70	3	89.63	88.80	-2	17,229	-0.01%
2018/08/03	2	85.90	9	88.69	89.70	-7	18,012	-0.04%
2018/08/02	9	88.39	2	93.05	88.00	7	18,431	0.04%
2018/08/01	3	99.00	2	96.00	96.80	1	18,863	0.01%
2018/07/31	5	98.50	5	99.60	99.10	0	19,372	0.00%
2018/07/30	2	96.90	3	101.40	94.10	-1	19,404	-0.01%
2018/07/27	21	104.24	18	104.19	104.50	3	19,475	0.02%
2018/07/26	21	98.83	20.3	93.83	100.50	0.7	19,293	0.00%
2018/07/25	18	91.42	19	91.34	91.50	-1	19,081	-0.01%
2018/07/24	36.1	91.21	30	89.98	91.70	6.1	19,179	0.03%
2018/07/23	31	89.09	31	88.66	89.40	0	19,232	0.00%
2018/07/20	5	90.78	10.2	91.25	87.10	-5.2	19,168	-0.03%
2018/07/19	25	95.12	31	95.70	96.70	-6	19,136	-0.03%
2018/07/18	27.3	99.36	22	102.80	93.60	5.3	19,145	0.03%
2018/07/17	22	105.36	19	106.11	104.00	3	19,337	0.02%
2018/07/16	21	107.52	23	109.63	109.00	-2	19,683	-0.01%
2018/07/13	40	112.60	34.1	113.05	109.00	5.9	19,885	0.03%
2018/07/12	17	110.91	21	110.38	113.50	-4	19,862	-0.02%
2018/07/11	23	106.78	26	106.92	107.00	-3	19,795	-0.02%
2018/07/10	28.1	105.71	41	107.51	111.50	-13	19,978	-0.06%
2018/07/09	38	108.37	19	108.92	105.00	19	19,874	0.10%
2018/07/06	27	109.94	21	110.90	109.50	6	19,736	0.03%
2018/07/05	36.1	110.75	62	111.46	114.00	-26	19,530	-0.13%
2018/07/04	40.1	106.32	46	106.80	104.50	-6	19,238	-0.03%
2018/07/03	41	125.66	25	122.48	113.50	16	19,048	0.08%
2018/07/02	18.1	120.65	18.2	120.35	124.00	-0.1	18,863	0.00%
2018/06/29	15	123.13	35	125.23	119.50	-20	18,504	-0.11%
2018/06/28	7	128.00	26	126.50	126.50	-19	18,229	-0.10%
2018/06/27	83	136.10	23	134.57	127.00	60	18,059	0.33%
2018/06/26	8	128.75	5	129.20	131.50	3	17,690	0.02%
2018/06/25	8	131.31	7	130.43	127.00	1	17,433	0.01%
2018/06/22	10	124.55	32	123.84	127.00	-22	17,195	-0.13%
2018/06/21	18	133.14	18	136.86	128.50	0	16,917	0.00%
2018/06/20	44	133.11	26.7	135.66	133.00	17.3	16,606	0.10%
2018/06/19	21	147.79	17	146.47	141.00	4	16,151	0.02%
2018/06/15	14	147.32	35	143.44	145.00	-21	15,795	-0.13%
2018/06/14	138	138.96	134	139.55	138.50	4	15,353	0.03%	大買/大賣/
2018/06/13	15	133.23	3	140.17	135.00	12	14,976	0.08%
2018/06/12	48	146.52	45	145.21	140.50	3	14,599	0.02%
2018/06/11	44	136.86	46.1	137.68	142.00	-2.1	14,019	-0.01%
2018/06/08	56	129.54	92	127.52	129.50	-36	13,662	-0.26%
2018/06/07	62	127.31	59	128.27	130.50	3	13,354	0.02%
2018/06/06	68	116.61	23	116.61	119.00	45	12,785	0.35%
2018/06/05	90	110.18	91	107.89	108.50	-1	12,509	-0.01%
2018/06/04	9	114.72	18	114.11	114.00	-9	12,332	-0.07%
2018/06/01	14	104.68	9	106.67	108.00	5	12,138	0.04%
2018/05/31	11	113.64	8	115.00	106.00	3	11,972	0.03%
2018/05/30	51.1	114.49	33	117.35	115.50	18.1	11,704	0.15%
2018/05/29	31	111.84	35	115.77	117.00	-4	11,578	-0.03%
2018/05/28	5	104.90	8	102.88	106.50	-3	11,519	-0.03%
2018/05/25	61	95.98	67	96.09	97.00	-6	11,383	-0.05%
2018/05/24	40	89.05	114	89.72	90.00	-74	11,220	-0.66%	大賣/
2018/05/23	57	85.03	6	84.27	85.70	51	11,094	0.46%
2018/05/22	14	86.16	62	84.46	86.10	-48	10,936	-0.44%
2018/05/21	60	82.38	8	80.86	82.50	52	10,719	0.49%
2018/05/18	7.2	73.62	12	74.63	75.00	-4.9	10,616	-0.05%
2018/05/17	9	73.57	3	73.80	71.60	6	10,536	0.06%
2018/05/16	4.2	80.69	2	80.55	79.50	2.2	10,438	0.02%
2018/05/15	31	84.03	28.5	85.22	83.90	2.5	10,353	0.02%
2018/05/14	6	77.73	9	78.49	80.90	-3	9,472	-0.03%
2018/05/11	40	78.86	40	78.49	73.60	0	9,173	0.00%
2018/05/10	19	75.49	10	74.75	76.60	9	8,387	0.11%
2018/05/09	68	68.31	63.6	68.32	69.70	4.4	7,919	0.06%
2018/05/08	226	60.25	225	61.28	63.40	1	7,421	0.01%	大買/大賣/
2018/05/07	15	60.63	25	60.86	61.70	-10	6,876	-0.15%
2018/05/04	2	56.10	9	54.90	56.10	-7	6,616	-0.11%
2018/05/03	3	54.00	9	53.72	54.70	-6	6,488	-0.09%
2018/05/02	21	54.78	24	54.97	54.90	-3	6,406	-0.05%
2018/04/30	10	52.49	8	52.66	53.70	2	6,258	0.03%
2018/04/27	70	54.43	74	55.23	56.20	-4	6,100	-0.07%
2018/04/26	10	53.42	0	0.00	51.10	10	5,970	0.17%
2018/04/25	7	54.74	11.5	55.68	56.60	-4.5	5,779	-0.08%
2018/04/24	19	56.55	26	56.33	55.10	-7	5,577	-0.13%
2018/04/23	34	60.48	56	60.01	61.20	-22	5,251	-0.42%
2018/04/20	27	56.12	29	56.46	57.40	-2	4,819	-0.04%
2018/04/19	302	51.11	304	52.37	53.70	-2	4,289	-0.05%	大買/大賣/
2018/04/18	9	46.85	10	46.81	48.85	-1	3,961	-0.03%
2018/04/17	20	49.95	33	49.87	49.25	-13	3,771	-0.34%
2018/04/16	19	51.36	10	51.44	54.70	9	3,553	0.25%
2018/04/13	120	49.19	133	49.03	50.00	-13	3,176	-0.41%	大買/大賣/
2018/04/12	32	46.93	33	46.67	46.60	-1	2,981	-0.03%
2018/04/11	30	43.66	82	43.63	45.40	-52	2,832	-1.84%
2018/04/10	75	44.31	33	43.46	41.30	42	2,777	1.51%
2018/04/09	75	42.33	5	42.70	42.70	70	2,717	2.58%
2018/04/03	104	37.95	105	38.93	38.85	-1	2,627	-0.04%	大買/大賣/
2018/04/02	1	36.00	15	36.49	35.90	-14	2,700	-0.52%
2018/03/31	0	0.00	3	35.40	35.25	-3	2,812	-0.11%
2018/03/30	4	34.66	1	34.25	34.50	3	2,816	0.11%
2018/03/23	1	33.70	0	0.00	33.65	1	3,175	0.03%
2018/03/16	0	0.00	1	33.90	33.65	-1	3,059	-0.03%
2018/03/15	1	33.55	0	0.00	33.55	1	3,052	0.03%
2018/03/12	0	0.00	3	34.12	33.55	-3	3,028	-0.10%
2018/03/09	1	33.75	0	0.00	33.70	1	3,016	0.03%
2018/03/08	1	33.30	0	0.00	33.50	1	3,003	0.03%
2018/03/07	2	34.93	5	34.84	33.60	-3	2,981	-0.10%
2018/03/06	8	35.70	4	35.90	35.15	4	2,939	0.14%
2018/03/05	3	36.43	5	36.32	36.20	-2	2,865	-0.07%
2018/03/02	6	35.35	3	35.30	35.30	3	2,780	0.11%
2018/03/01	210	32.49	210	34.05	34.40	0	2,630	0.00%	大買/大賣/
2018/02/26	0	0.00	1	32.00	32.00	-1	2,608	-0.04%
2018/02/23	1	32.10	3	32.48	32.50	-2	2,674	-0.07%
2018/02/22	1	30.55	0	0.00	30.90	1	2,638	0.04%
2018/02/21	0	0.00	1	30.65	30.70	-1	2,626	-0.04%
2018/02/12	5	30.01	5	30.26	29.75	0	2,617	0.00%
2018/02/08	1	28.80	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	1	30.90	30.65	-1	2,531	-0.04%
2018/02/06	1	29.75	2	31.75	29.75	-1	2,519	-0.04%
2018/02/02	1	34.70	0	0.00	34.05	1	2,499	0.04%
2018/02/01	1	34.10	1	33.60	33.65	0	2,473	0.00%
2018/01/30	1	32.00	0	0.00	32.20	1	2,437	0.04%
2018/01/29	0	0.00	1	33.25	33.10	-1	2,429	-0.04%
2018/01/25	4	34.29	2	33.90	33.70	2	2,380	0.08%
2018/01/24	0	0.00	8	35.50	35.40	-8	2,357	-0.34%
2018/01/23	1	36.00	0.1	35.90	36.00	0.9	2,335	0.04%
2018/01/22	0	0.00	5	36.96	38.20	-5	2,289	-0.22%
2018/01/18	0	0.00	1	36.40	35.70	-1	2,197	-0.05%
2018/01/17	1	35.65	2	35.80	35.70	-1	2,176	-0.05%
2018/01/16	3	35.73	0	0.00	35.75	3	2,155	0.14%
2018/01/15	6	36.22	2	36.83	36.05	4	2,139	0.19%
2018/01/12	0	0.00	12	36.57	36.30	-12	2,115	-0.57%
2018/01/11	2	37.00	7	37.56	36.60	-5	2,092	-0.24%
2018/01/10	1	36.50	0	0.00	35.65	1	2,016	0.05%
2018/01/09	2	35.93	0	0.00	36.25	2	1,982	0.10%
2018/01/08	11	35.71	6	35.81	35.30	5	1,944	0.26%
2018/01/05	0	0.00	17	38.02	38.10	-17	1,865	-0.91%
2018/01/04	15	40.20	16	40.11	39.05	-1	1,799	-0.06%
2018/01/03	33	39.24	15	39.14	39.00	18	1,686	1.07%
2018/01/02	26	37.00	19	36.85	37.05	7	1,492	0.47%