大毅 (2478)-永豐金-桃園券商分點個股進出

台股 » 個股 » 大毅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大毅

(2478)

可現股當沖

股價
49.6
漲跌
▼0.5
漲幅
-1.00%
成交量
211張
產業
上市電子零組件類股▲0.27%
323人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	0	49.70	49.60	0	209	-0.01%
2024/05/15	0	0.00	1	50.40	50.10	-1	201	-0.50%
2024/05/13	0	0.00	1	49.25	49.30	-1	189	-0.53%
2024/05/06	0	0.00	1	49.10	49.00	-1	178	-0.56%
2024/05/03	2	48.43	0	0.00	48.00	2	166	1.20%
2024/04/30	1	46.85	0	0.00	46.85	1	142	0.70%
2024/04/29	0	47.00	0	0.00	46.70	0	141	0.00%
2024/04/22	0	0.00	1	45.80	45.35	-1	146	-0.68%
2024/04/18	1	45.75	0	0.00	46.15	1	142	0.70%
2024/04/16	0	45.30	0	0.00	45.35	0	143	0.00%
2024/04/15	0	46.55	0	0.00	46.25	0	141	0.00%
2024/04/11	3	46.65	0	0.00	46.50	3	141	2.12%
2024/04/09	2	47.10	0	0.00	47.05	2	140	1.42%
2024/04/08	0	47.40	0	0.00	47.15	0	141	0.00%
2024/04/02	0	0.00	0	47.40	47.40	0	141	0.00%
2024/04/01	0	47.75	0	0.00	47.80	0	140	0.00%
2024/03/21	0	0.00	1	45.80	45.90	-1	129	-0.77%
2024/03/20	0	44.95	0	0.00	45.70	0	132	0.01%
2024/03/14	5	46.76	0	0.00	46.15	5	138	3.61%
2024/03/07	1	47.25	0	0.00	47.25	1	151	0.66%
2024/03/05	0	47.70	0	0.00	47.60	0	176	0.00%
2024/03/04	2	47.93	0	0.00	47.90	2	195	1.02%
2024/02/29	0	47.25	0	0.00	47.40	0	194	0.00%
2024/02/23	0	45.44	0	0.00	46.35	0	202	0.00%
2024/02/22	1	46.85	0.4	46.80	46.80	0.6	202	0.29%
2024/02/21	0	0.00	0.1	46.65	46.75	-0.1	203	-0.05%
2024/02/20	1	46.75	1	46.90	46.65	0	203	0.00%
2024/02/19	2	46.97	0	0.00	47.05	2	203	0.98%
2024/02/05	3	45.73	0	0.00	45.45	3	198	1.51%
2024/02/01	1	45.45	0	0.00	45.35	1	196	0.51%
2024/01/31	0	46.05	0	0.00	45.25	0	196	0.00%
2024/01/29	2	45.55	0	0.00	45.55	2	198	1.01%
2024/01/19	0	46.00	0	0.00	45.60	0	203	0.00%
2024/01/09	1	46.40	0	0.00	46.35	1	195	0.51%
2023/12/29	0	0.00	5	47.70	47.85	-5	189	-2.64%
2023/12/28	5	47.95	0	0.00	48.05	5	188	2.65%
2023/12/19	15	49.20	0	0.00	48.60	15	179	8.34%
2023/12/18	5	49.40	0	0.00	49.30	5	178	2.81%
2023/12/15	24	49.33	0	0.00	49.35	24	175	13.68%
2023/12/07	1	48.60	0	0.00	48.20	1	172	0.58%
2023/12/01	1	50.10	0	0.00	49.95	1	156	0.64%
2023/11/30	0	0.00	1	51.00	50.80	-1	146	-0.68%
2023/11/29	3	50.07	4	50.33	50.20	-1	134	-0.74%
2023/11/13	0	0.00	1	46.20	46.10	-1	108	-0.92%
2023/11/07	0	0.00	5	47.00	47.05	-5	111	-4.48%
2023/10/31	0	0.00	2	44.53	44.50	-2	105	-1.89%
2023/10/23	0	44.20	0	0.00	44.75	0	113	0.00%
2023/10/02	0	0.00	2	46.40	46.55	-2	143	-1.40%
2023/09/14	0	0.00	30	47.69	47.70	-30	185	-16.21%
2023/09/13	0	0.00	1	47.40	47.35	-1	183	-0.54%
2023/09/12	0	0.00	5	46.90	47.20	-5	186	-2.69%
2023/09/08	0	46.60	0	0.00	46.25	0	187	0.00%
2023/09/04	0	0.00	2	46.85	46.85	-2	212	-0.94%
2023/08/16	1	44.20	0	0.00	44.40	1	200	0.50%
2023/08/14	3	44.20	0	0.00	45.05	3	203	1.48%
2023/08/11	0	0.00	1	44.95	44.90	-1	202	-0.49%
2023/08/09	1	45.05	0	0.00	44.80	1	205	0.49%
2023/08/02	2	44.80	0	0.00	44.80	2	210	0.95%
2023/08/01	1	45.70	0	0.00	45.35	1	213	0.47%
2023/07/28	2	45.28	1	45.30	45.30	1	225	0.44%
2023/07/27	1	45.00	0	0.00	45.10	1	225	0.44%
2023/07/26	4	44.50	0	0.00	44.45	4	224	1.78%
2023/07/11	5	47.70	2	47.90	47.80	3	232	1.29%
2023/07/05	0	0.00	0.8	49.96	50.20	-0.8	288	-0.27%
2023/06/30	0	0.00	1	49.40	49.40	-1	272	-0.37%
2023/06/28	0	0.00	9	48.50	48.40	-9	268	-3.36%
2023/06/26	0	0.00	10	49.35	49.45	-10	272	-3.67%
2023/06/14	0	0.00	1	48.20	47.80	-1	262	-0.38%
2023/05/30	0	0.00	1	48.00	47.75	-1	254	-0.39%
2023/05/26	5	47.58	0	0.00	47.50	5	256	1.95%
2023/05/11	9	46.57	0	0.00	46.35	9	302	2.98%
2023/05/08	2	48.53	1	48.00	48.00	1	298	0.34%
2023/05/05	1	49.35	0	0.00	48.55	1	296	0.34%
2023/05/04	2	47.00	0	0.00	47.00	2	287	0.70%
2023/04/25	10	47.60	0	0.00	47.00	10	294	3.40%
2023/04/20	2	50.00	0	0.00	49.25	2	286	0.70%
2023/04/19	8	50.25	0	0.00	50.10	8	284	2.82%
2023/04/17	0	0.00	3	50.60	50.50	-3	276	-1.08%
2023/04/14	1	52.10	0	0.00	51.20	1	272	0.37%
2023/04/13	0	0.00	27	52.01	51.00	-27	256	-10.52%
2023/04/12	2	51.00	5.3	49.93	50.50	-3.3	228	-1.45%
2023/04/11	0	0.00	1	49.20	48.85	-1	211	-0.47%
2023/04/10	0	0.00	5.3	48.80	48.65	-5.3	207	-2.54%
2023/03/29	0	0.00	0	50.30	45.70	0	186	0.00%
2023/03/22	5	48.00	0	0.00	48.00	5	174	2.87%
2023/03/20	1	46.95	0	0.00	46.80	1	171	0.58%
2023/03/13	10	47.60	0	0.00	48.05	10	175	5.71%
2023/03/10	10	49.00	0	0.00	48.15	10	176	5.65%
2023/03/09	10	50.00	0	0.00	49.80	10	177	5.63%
2023/03/08	0	50.10	1	51.30	50.60	-1	174	-0.57%
2023/03/07	1	50.00	0	0.00	50.10	1	170	0.59%
2023/03/06	0	49.50	0	0.00	50.30	0	168	0.00%
2023/03/03	0	0.00	0.1	49.45	49.35	-0.1	163	-0.08%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/20	0	49.95	0	0.00	49.95	0	149	0.00%
2023/02/17	0	0.00	26	48.86	50.10	-26	143	-18.15%
2023/02/16	2	48.13	9	48.46	49.10	-7	128	-5.45%
2023/02/03	0	0.00	2	45.80	45.40	-2	118	-1.68%
2023/02/01	1	46.40	1	46.00	46.30	0	115	0.00%
2023/01/12	0	44.05	0	0.00	43.40	0	129	0.00%
2023/01/10	0	44.80	0	0.00	44.15	0	131	0.00%
2022/12/29	16	42.33	0	0.00	42.55	16	147	10.87%
2022/12/21	17	42.91	4	42.91	42.90	13	160	8.11%
2022/12/19	1	44.20	0	0.00	44.00	1	163	0.61%
2022/12/09	0	45.30	0	0.00	44.90	0	170	0.00%
2022/12/08	0	44.80	0	0.00	44.70	0	172	0.00%
2022/12/02	2	46.60	0	0.00	46.30	2	170	1.17%
2022/12/01	0	0.00	3	45.05	45.45	-3	173	-1.72%
2022/11/28	1	43.60	0	0.00	43.60	1	168	0.59%
2022/11/25	0	44.50	4	44.16	43.85	-4	171	-2.33%
2022/11/23	0	44.60	0	0.00	43.65	0	176	0.00%
2022/11/10	0	0.00	2	43.88	44.35	-2	181	-1.10%
2022/11/09	0	0.00	16	44.34	44.15	-16	183	-8.74%
2022/11/07	2	44.80	15	44.77	43.70	-13	181	-7.16%
2022/11/04	0	0.00	6	43.10	43.70	-6	174	-3.43%
2022/11/03	0	0.00	4	42.35	42.60	-4	171	-2.33%
2022/10/31	0	0.00	1	41.50	41.40	-1	169	-0.59%
2022/10/26	0	0.00	1	40.55	40.60	-1	166	-0.60%
2022/10/21	4	39.20	0	0.00	39.30	4	161	2.47%
2022/10/20	3	38.90	0.5	38.95	38.95	2.5	160	1.58%
2022/10/17	2	39.35	0	0.00	40.50	2	149	1.34%
2022/10/13	34	38.93	0.2	39.50	38.60	33.8	154	21.80%
2022/10/11	0	0.00	14	40.00	40.20	-14	164	-8.50%
2022/10/05	0	0.00	2	41.55	41.40	-2	165	-1.21%
2022/09/30	4	39.48	0	0.00	40.05	4	177	2.26%
2022/09/29	8	39.56	0	0.00	39.70	8	178	4.48%
2022/09/28	2	39.80	0	0.00	39.00	2	180	1.11%
2022/09/01	0	0.00	78	44.15	44.00	-78	200	-38.88%
2022/08/31	1	45.40	18	45.21	45.40	-17	198	-8.56%
2022/08/30	0	0.00	4	43.80	43.70	-4	196	-2.04%
2022/08/17	0	0.00	14	44.71	44.80	-14	194	-7.19%
2022/08/12	1	43.10	1	42.90	43.00	0	189	0.00%
2022/08/08	6	42.50	0	0.00	42.20	6	188	3.18%
2022/08/05	13	42.50	0	0.00	42.60	13	188	6.88%
2022/08/04	0	0.00	2	41.85	41.95	-2	190	-1.05%
2022/07/29	0	44.60	19	43.57	43.70	-19	217	-8.73%
2022/07/22	0.3	44.00	0	0.00	44.05	0.3	220	0.13%
2022/07/21	1	44.70	0	0.00	44.70	1	222	0.45%
2022/07/14	0	0.00	1	41.10	40.95	-1	210	-0.47%
2022/07/07	35	39.79	18	39.54	40.40	17	205	8.26%
2022/07/06	1	39.40	0	0.00	39.05	1	211	0.47%
2022/07/05	5	39.80	0	0.00	40.20	5	211	2.37%
2022/07/01	30	40.67	0	0.00	40.00	30	209	14.35%
2022/06/30	30.3	43.99	0	0.00	42.70	30.3	201	15.00%
2022/06/29	1	50.10	0.3	50.50	49.60	0.7	191	0.37%
2022/06/28	0	0.00	2	51.90	51.80	-2	179	-1.11%
2022/06/27	1	52.20	0	0.00	52.20	1	179	0.56%
2022/06/24	8	51.80	0	0.00	51.80	8	179	4.47%
2022/06/23	0	0.00	1	52.50	51.80	-1	177	-0.56%
2022/06/20	10	53.50	1	53.60	52.50	9	175	5.12%
2022/06/17	0	0.00	7	54.80	54.80	-7	174	-4.01%
2022/06/15	0	0.00	1	56.20	55.70	-1	176	-0.57%
2022/06/08	0	0.00	10	57.00	56.80	-10	186	-5.36%
2022/06/07	1	56.30	30	56.34	56.50	-29	187	-15.50%
2022/06/01	1	56.10	1	55.90	55.90	0	202	0.00%
2022/05/30	0	0.00	10	56.00	56.00	-10	204	-4.89%
2022/05/16	0	0.00	1	53.50	53.50	-1	216	-0.46%
2022/05/13	10	53.30	0	0.00	53.10	10	218	4.58%
2022/04/27	0	0.00	0.2	53.30	53.00	-0.2	201	-0.10%
2022/04/13	2	54.70	1	54.70	55.00	1	208	0.48%
2022/04/12	10	53.80	1	53.40	53.70	9	219	4.09%
2022/04/11	10	56.60	0	0.00	56.20	10	236	4.24%
2022/04/07	10.2	57.82	1	58.20	57.80	9.2	249	3.69%
2022/03/18	0	60.00	0	0.00	59.20	0	260	0.00%
2022/03/10	0	0.00	1	60.60	60.50	-1	265	-0.38%
2022/03/08	2	59.70	0	0.00	59.60	2	273	0.73%
2022/03/04	0	61.90	0	0.00	60.50	0	273	0.00%
2022/03/02	0	0.00	10	60.50	61.70	-10	290	-3.44%
2022/02/24	10	60.00	0	0.00	60.20	10	370	2.70%
2022/02/18	0	0.00	9	61.20	61.30	-9	397	-2.26%
2022/02/14	1	60.70	0	0.00	60.80	1	418	0.24%
2022/02/10	0	0.00	10	62.39	62.70	-10	425	-2.35%
2022/02/08	0	0.00	1	62.00	62.20	-1	428	-0.23%
2022/01/26	1	60.30	0	0.00	60.30	1	445	0.22%
2022/01/25	10	60.60	0	0.00	60.20	10	449	2.23%
2022/01/24	0	0.00	2	60.70	60.80	-2	453	-0.44%
2022/01/21	0	0.00	1	61.70	61.50	-1	455	-0.22%
2022/01/19	1	62.30	0	0.00	61.90	1	463	0.22%
2022/01/12	4	62.80	0	0.00	62.60	4	472	0.85%
2022/01/07	3	64.30	0	0.00	63.80	3	478	0.63%
2022/01/05	2	66.20	3	66.60	65.30	-1	475	-0.21%
2022/01/04	5	67.28	21	67.06	66.90	-16	467	-3.42%
2022/01/03	8	66.39	16	66.73	66.20	-8	445	-1.80%
2021/12/27	1	65.40	0	0.00	64.80	1	450	0.22%
2021/12/21	1	63.80	0	0.00	64.00	1	466	0.21%
2021/12/17	1	63.80	0	0.00	63.80	1	469	0.21%
2021/12/16	2	64.55	0	0.00	64.30	2	470	0.42%
2021/12/14	0	0.00	1	64.10	64.00	-1	490	-0.20%
2021/12/13	10	64.50	0	0.00	65.10	10	492	2.03%
2021/12/10	0	0.00	1	64.60	64.70	-1	492	-0.20%
2021/12/09	5	65.20	0	0.00	65.10	5	493	1.01%
2021/12/08	1	65.10	0	0.00	65.10	1	494	0.20%
2021/12/06	0	0.00	1	66.60	66.30	-1	488	-0.20%
2021/12/01	1	67.20	0	0.00	67.60	1	492	0.20%
2021/11/30	0	0.00	6	67.38	66.70	-6	492	-1.22%
2021/11/29	15	65.12	10	66.70	66.10	5	489	1.02%
2021/11/26	8	66.50	0	0.00	66.60	8	487	1.64%
2021/11/25	0	0.00	13	69.00	67.80	-13	479	-2.71%
2021/11/24	11	67.61	0	0.00	68.60	11	467	2.35%
2021/11/23	0	0.00	18	68.40	68.40	-18	425	-4.23%
2021/11/19	5	66.80	2	66.90	66.30	3	409	0.73%
2021/11/18	11	67.16	1	66.90	66.80	10	409	2.44%
2021/11/15	0	0.00	1	65.80	66.40	-1	418	-0.24%
2021/11/10	0	0.00	1	64.90	64.50	-1	428	-0.23%
2021/11/04	2	64.50	1	64.30	64.30	1	454	0.22%
2021/11/03	2	64.15	1	64.40	64.40	1	460	0.22%
2021/10/29	1	63.60	1	64.20	63.50	0	453	0.00%
2021/10/28	0	0.00	6	64.37	63.80	-6	456	-1.31%
2021/10/22	2	62.30	1	62.90	62.40	1	509	0.20%
2021/10/21	0	0.00	3	62.67	64.10	-3	541	-0.55%
2021/10/18	10	61.50	20	60.77	60.10	-10	618	-1.62%
2021/10/15	0	0.00	10	61.00	61.00	-10	628	-1.59%
2021/10/14	10	58.50	2	59.85	58.90	8	640	1.25%
2021/10/13	2	58.70	1	59.90	58.30	1	660	0.15%
2021/10/12	1	58.80	0	0.00	59.90	1	681	0.15%
2021/10/07	11	60.15	4	60.28	60.80	7	867	0.81%
2021/10/06	2	58.80	0	0.00	58.90	2	904	0.22%
2021/10/05	1	58.80	1	59.80	59.90	0	946	0.00%
2021/10/04	1	60.30	2	61.25	60.00	-1	978	-0.10%
2021/10/01	1	61.50	0	0.00	60.90	1	988	0.10%
2021/09/30	0	0.00	2	62.25	62.30	-2	1,023	-0.20%
2021/09/29	1	61.90	2	61.80	61.80	-1	1,062	-0.09%
2021/09/27	1	63.50	0.1	64.20	63.50	0.9	1,097	0.08%
2021/09/23	1	64.10	0	0.00	64.20	1	1,265	0.08%
2021/09/22	0	0.00	20	64.49	64.40	-20	1,372	-1.46%
2021/09/17	2	65.05	9.4	64.80	65.30	-7.4	1,379	-0.54%
2021/09/16	1	62.90	0	0.00	63.10	1	1,380	0.07%
2021/09/13	11	62.50	1	63.20	63.90	10	1,399	0.71%
2021/09/07	1	63.50	0	0.00	64.10	1	1,523	0.07%
2021/09/06	10	64.00	0	0.00	63.60	10	1,566	0.64%
2021/08/31	0	0.00	1	64.40	64.60	-1	1,575	-0.06%
2021/08/27	1	64.10	10	64.10	64.20	-9	1,585	-0.57%
2021/08/26	10	63.50	0	0.00	63.50	10	1,588	0.63%
2021/08/24	0	0.00	1	63.10	62.90	-1	1,607	-0.06%
2021/08/23	1	62.40	1	61.90	62.10	0	1,665	0.00%
2021/08/20	0	0.00	4.1	60.61	60.80	-4.1	1,670	-0.24%
2021/08/19	7	62.39	0	0.00	61.00	7	1,671	0.42%
2021/08/17	10	63.20	0	0.00	62.70	10	1,697	0.59%
2021/08/16	1	63.30	0	0.00	63.30	1	1,706	0.06%
2021/08/13	7	65.43	1	65.91	65.20	6	1,714	0.35%
2021/08/12	12	66.67	5	66.56	67.00	7	1,716	0.41%
2021/08/11	2	65.75	1	66.60	65.30	1	1,726	0.06%
2021/08/10	0	0.00	0.4	67.61	66.20	-0.4	1,747	-0.02%
2021/08/09	1.4	68.89	1	68.60	68.00	0.4	1,774	0.02%
2021/08/06	2	68.60	1	69.10	68.50	1	1,797	0.06%
2021/08/05	0.1	70.00	0	0.00	69.10	0.1	1,818	0.00%
2021/08/02	15	68.60	0	0.00	69.00	15	1,892	0.79%
2021/07/30	1	68.70	0	0.00	68.30	1	1,924	0.05%
2021/07/29	14	68.73	1.3	69.02	69.60	12.7	1,929	0.66%
2021/07/28	3.3	71.77	0	0.00	71.20	3.3	1,935	0.17%
2021/07/27	1	73.80	1	76.00	73.60	0	1,927	0.00%
2021/07/26	0.4	74.40	3	74.40	74.90	-2.6	1,909	-0.14%
2021/07/23	1	74.20	3	74.40	73.50	-2	1,896	-0.11%
2021/07/22	5	74.22	3	73.67	73.70	2	1,903	0.11%
2021/07/21	1	72.60	0	0.00	72.40	1	1,867	0.05%
2021/07/20	2	72.45	3	72.50	72.20	-1	1,862	-0.05%
2021/07/16	1	74.50	2	74.70	74.30	-1	1,865	-0.05%
2021/07/15	13	77.35	13	76.80	75.40	0	1,857	0.00%
2021/07/14	0	0.00	1	73.00	74.10	-1	1,715	-0.06%
2021/07/13	7	73.94	1	73.20	72.70	6	1,696	0.35%
2021/07/12	5	73.52	8	73.01	73.10	-3	1,666	-0.18%
2021/07/09	2	72.00	3	72.27	72.40	-1	1,627	-0.06%
2021/07/08	5	71.84	71	71.58	71.60	-66	1,621	-4.07%
2021/07/07	1	73.30	12	72.95	71.90	-11	1,627	-0.68%
2021/07/06	3	72.13	13	72.05	72.10	-10	1,603	-0.62%
2021/07/05	0	0.00	5	71.20	71.00	-5	1,586	-0.32%
2021/07/02	5	70.20	11	70.95	70.40	-6	1,610	-0.37%
2021/07/01	7	71.09	4	71.40	70.80	3	1,604	0.19%
2021/06/30	11	73.63	9	72.50	74.90	2	1,543	0.13%
2021/06/29	17	72.15	22	72.09	70.50	-5	1,454	-0.34%
2021/06/28	1	69.40	0	0.00	69.10	1	1,357	0.07%
2021/06/25	6	68.97	1	68.40	68.20	5	1,358	0.37%
2021/06/24	102	68.47	0	0.00	68.50	102	1,354	7.53%	大買/鉅額交易
2021/06/18	2	70.05	100	70.69	69.50	-98	1,350	-7.26%
2021/06/17	4	71.53	8	71.81	71.10	-4	1,331	-0.30%
2021/06/16	1	69.70	1	71.00	70.30	0	1,277	0.00%
2021/06/15	1	69.50	7	70.74	71.00	-6	1,296	-0.46%
2021/06/10	0	0.00	8	68.94	68.60	-8	1,288	-0.62%
2021/06/09	1	67.60	1	68.40	68.40	0	1,289	0.00%
2021/06/03	10	69.20	0	0.00	69.40	10	1,382	0.72%
2021/06/02	0	0.00	2	70.00	69.00	-2	1,405	-0.14%
2021/06/01	2	70.60	2	70.40	70.30	0	1,403	0.00%
2021/05/31	15	72.38	1	70.80	70.40	14	1,409	0.99%
2021/05/27	2	67.70	0	0.00	67.80	2	1,396	0.14%
2021/05/25	0	0.00	9	67.58	67.90	-9	1,428	-0.63%
2021/05/24	12	64.88	0	0.00	65.00	12	1,427	0.84%
2021/05/21	6	64.85	1	65.20	64.20	5	1,521	0.33%
2021/05/18	0	0.00	26	64.58	64.90	-26	1,660	-1.57%
2021/05/17	26	59.33	1	60.70	59.20	25	1,708	1.46%
2021/05/14	1	67.80	3	68.30	65.70	-2	1,683	-0.12%
2021/05/13	1	63.80	11	63.74	64.70	-10	1,670	-0.60%
2021/05/12	23	65.12	10	69.46	63.80	13	1,655	0.79%
2021/05/11	1	69.40	18	69.64	69.30	-17	1,621	-1.05%
2021/05/07	0	0.00	16	73.58	74.60	-16	1,630	-0.98%
2021/05/06	1	69.10	0	0.00	67.90	1	1,609	0.06%
2021/05/05	1	69.70	1	69.10	69.00	0	1,625	0.00%
2021/05/04	10	70.00	2	71.30	70.60	8	1,644	0.49%
2021/05/03	0	0.00	22	74.47	74.00	-22	1,712	-1.28%
2021/04/29	2	78.00	0.1	77.00	77.00	1.9	1,725	0.11%
2021/04/28	14	77.83	1	78.30	78.30	13	1,766	0.74%
2021/04/27	2	77.00	0	0.00	77.00	2	1,831	0.11%
2021/04/23	0	0.00	1	76.20	75.90	-1	1,905	-0.05%
2021/04/22	1	77.10	11	76.45	75.90	-10	2,059	-0.49%
2021/04/21	12	77.83	0	0.00	77.70	12	2,205	0.54%
2021/04/20	0	0.00	1	79.20	78.90	-1	2,313	-0.04%
2021/04/19	1	78.20	0	0.00	78.00	1	2,368	0.04%
2021/04/16	1	77.90	0	0.00	77.60	1	2,463	0.04%
2021/04/15	4	77.80	1	77.20	77.80	3	2,620	0.11%
2021/04/14	7	76.36	4	76.95	77.20	3	2,704	0.11%
2021/04/13	0	0.00	1	80.50	78.90	-1	2,862	-0.03%
2021/04/12	1	80.50	2	81.90	80.50	-1	3,222	-0.03%
2021/04/09	4	81.90	4	82.10	81.50	0	3,307	0.00%
2021/04/08	10	82.20	3	82.27	81.80	7	3,406	0.21%
2021/04/07	2	81.00	1	81.10	81.10	1	3,789	0.03%
2021/04/06	1	80.70	0	0.00	80.70	1	4,202	0.02%
2021/04/01	4	80.13	0	0.00	80.30	4	4,256	0.09%
2021/03/31	0	0.00	1	80.30	80.10	-1	4,395	-0.02%
2021/03/30	1	80.60	5	81.40	80.60	-4	4,721	-0.08%
2021/03/29	1	80.00	0	0.00	80.30	1	4,731	0.02%
2021/03/25	5	80.16	0	0.00	79.80	5	4,788	0.10%
2021/03/24	5	80.20	0	0.00	80.20	5	4,806	0.10%
2021/03/23	2	81.70	0	0.00	80.10	2	4,845	0.04%
2021/03/18	9	81.62	0	0.00	80.80	9	4,986	0.18%
2021/03/17	1	81.90	0	0.00	81.90	1	5,036	0.02%
2021/03/16	2	83.35	7	83.37	83.00	-5	5,157	-0.10%
2021/03/12	1	82.10	6	83.03	82.00	-5	5,361	-0.09%
2021/03/11	9	82.78	7	82.80	82.50	2	5,391	0.04%
2021/03/10	6	80.95	1	79.80	79.80	5	5,365	0.09%
2021/03/09	0	0.00	1	79.80	80.40	-1	5,410	-0.02%
2021/03/08	1	81.60	2	82.10	80.50	-1	5,431	-0.02%
2021/03/05	2	83.10	1	82.60	82.60	1	5,509	0.02%
2021/03/03	0	0.00	2	85.30	85.80	-2	5,596	-0.04%
2021/03/02	1	84.60	1	87.00	84.50	0	5,622	0.00%
2021/02/26	10	84.00	1	85.40	85.00	9	5,899	0.15%
2021/02/25	3	86.70	3	87.07	86.10	0	6,100	0.00%
2021/02/24	2	86.40	16	86.50	85.90	-14	6,128	-0.23%
2021/02/23	26	87.67	20	88.26	87.80	6	6,256	0.10%
2021/02/22	9	87.09	8	87.58	86.40	1	6,191	0.02%
2021/02/19	9	84.82	17	85.69	85.60	-8	6,114	-0.13%
2021/02/18	1	84.10	0.5	83.24	84.40	0.5	6,101	0.01%
2021/02/17	2.5	82.08	7	83.23	83.80	-4.5	6,089	-0.07%
2021/02/04	1	79.70	2	79.80	78.80	-1	6,118	-0.02%
2021/02/03	2	79.40	11	79.41	78.70	-9	6,190	-0.15%
2021/02/02	0	0.00	3	78.83	78.80	-3	6,258	-0.05%
2021/02/01	20	76.75	13	76.92	77.50	7	6,280	0.11%
2021/01/29	8	80.98	4	80.83	78.20	4	6,289	0.06%
2021/01/28	2	81.40	0	0.00	80.70	2	6,289	0.03%
2021/01/26	1	84.00	0.5	83.72	81.70	0.5	6,578	0.01%
2021/01/25	4.5	83.99	11	84.91	84.00	-6.5	6,552	-0.10%
2021/01/22	2	81.40	7	81.51	81.60	-5	6,488	-0.08%
2021/01/21	5	80.72	0	0.00	81.50	5	6,478	0.08%
2021/01/20	16	83.16	2	81.90	81.70	14	6,446	0.22%
2021/01/19	5	86.22	3	87.33	86.10	2	6,371	0.03%
2021/01/18	8	86.20	3	86.50	86.20	5	6,341	0.08%
2021/01/15	26	87.72	2	90.25	87.10	24	6,311	0.38%
2021/01/14	2.5	89.02	26	88.92	90.00	-23.5	6,167	-0.38%
2021/01/13	2	87.10	22	86.70	87.00	-20	6,012	-0.33%
2021/01/12	8	84.44	1	84.50	85.00	7	5,923	0.12%
2021/01/11	6	87.25	3	88.53	87.00	3	5,910	0.05%
2021/01/08	9	87.60	6	88.03	88.20	3	5,906	0.05%
2021/01/07	3	86.87	9	86.86	86.20	-6	5,750	-0.10%
2021/01/06	19	85.19	4	87.90	85.20	15	5,673	0.26%
2021/01/05	49	89.08	46	87.64	89.40	3	5,501	0.05%
2021/01/04	28	84.73	2	84.55	84.00	26	5,132	0.51%
2020/12/31	15	87.93	15	87.11	86.00	0	5,046	0.00%
2020/12/30	44	88.66	16.2	88.85	88.10	27.8	4,932	0.56%
2020/12/29	12.2	86.98	40	89.11	90.20	-27.8	4,520	-0.62%
2020/12/28	0	0.00	5	80.96	82.00	-5	4,111	-0.12%
2020/12/25	12	81.45	5	81.46	81.00	7	4,073	0.17%
2020/12/24	16	80.44	16	80.49	80.90	0	4,008	0.00%
2020/12/23	0	0.00	7	76.04	76.20	-7	3,681	-0.19%
2020/12/22	5	75.10	14	76.66	75.00	-9	3,685	-0.24%
2020/12/21	0	0.00	1	75.80	75.00	-1	3,674	-0.03%
2020/12/18	7	76.24	0	0.00	76.20	7	3,650	0.19%
2020/12/17	6	78.70	1	78.30	77.10	5	3,636	0.14%
2020/12/16	0	0.00	2	77.20	77.70	-2	3,603	-0.06%
2020/12/15	6	78.05	1	77.10	76.00	5	3,575	0.14%
2020/12/14	3	77.70	21	77.79	78.00	-18	3,537	-0.51%
2020/12/11	22	77.43	8	77.99	76.40	14	3,480	0.40%
2020/12/10	8	78.38	38	78.82	77.70	-30	3,431	-0.87%
2020/12/09	13	78.15	41	78.73	79.30	-28	3,345	-0.84%
2020/12/08	2	76.40	17	76.41	76.20	-15	3,147	-0.48%
2020/12/07	8	75.60	3	76.93	75.50	5	3,138	0.16%
2020/12/04	11	76.88	5	76.50	76.40	6	3,107	0.19%
2020/12/03	9	77.67	36	77.73	76.30	-27	3,111	-0.87%
2020/12/02	6	76.33	12	76.95	76.10	-6	3,062	-0.20%
2020/12/01	27	77.88	34	77.99	77.60	-7	3,039	-0.23%
2020/11/30	10	76.50	5	77.20	76.50	5	2,949	0.17%
2020/11/27	6	77.13	33	77.93	77.20	-27	2,897	-0.93%
2020/11/26	1	77.50	5	77.40	77.10	-4	2,860	-0.14%
2020/11/25	24	78.91	45	77.74	77.50	-21	2,816	-0.75%
2020/11/24	49	75.23	90	76.24	76.50	-41	2,548	-1.61%
2020/11/23	5	72.68	13	72.88	73.50	-8	2,380	-0.34%
2020/11/20	33	73.44	27	72.66	72.80	6	2,343	0.26%
2020/11/19	3	71.13	7	71.14	71.20	-4	2,203	-0.18%
2020/11/18	3	69.97	0	0.00	70.20	3	2,194	0.14%
2020/11/16	15	70.20	15.4	70.79	69.90	-0.4	2,271	-0.02%
2020/11/13	9	70.04	0	0.00	70.00	9	2,300	0.39%
2020/11/12	15	71.07	3	70.93	70.60	12	2,294	0.52%
2020/11/11	7	72.77	9	72.37	72.50	-2	2,244	-0.09%
2020/11/10	2	71.80	13.8	71.22	71.00	-11.8	2,192	-0.54%
2020/11/09	1	70.60	2	70.80	70.60	-1	2,161	-0.05%
2020/11/06	13	71.08	0	0.00	70.50	13	2,155	0.60%
2020/11/04	4	71.50	4	71.48	71.00	0	2,163	0.00%
2020/11/03	9	72.24	14.1	71.93	71.60	-5.1	2,127	-0.24%
2020/11/02	0	0.00	0	68.00	67.70	0	1,955	0.00%
2020/10/30	1.1	67.57	16	68.57	67.50	-14.9	2,045	-0.73%
2020/10/29	17	66.43	7	65.90	67.40	10	2,044	0.49%
2020/10/28	0	0.00	1	70.10	68.20	-1	2,072	-0.05%
2020/10/27	3	69.67	0	0.00	69.50	3	2,105	0.14%
2020/10/26	1	70.80	7.3	70.63	70.10	-6.3	2,131	-0.30%
2020/10/23	6	68.75	1	69.10	68.90	5	2,192	0.23%
2020/10/22	0	0.00	1	70.30	68.60	-1	2,302	-0.04%
2020/10/21	7	70.80	6	69.80	69.90	1	2,356	0.04%
2020/10/20	10	70.59	3	70.50	70.40	7	2,412	0.29%
2020/10/19	2	70.15	4	70.18	70.10	-2	2,451	-0.08%
2020/10/16	8	70.40	17	70.42	68.50	-9	2,551	-0.35%
2020/10/14	1	68.70	2	68.65	68.70	-1	2,562	-0.04%
2020/10/13	3	68.23	1	68.50	68.40	2	2,615	0.08%
2020/10/12	1	67.70	15	68.15	67.50	-14	2,640	-0.53%
2020/10/08	0	0.00	1	68.80	68.60	-1	2,687	-0.04%
2020/10/07	5	68.30	12	68.85	68.20	-7	2,751	-0.25%
2020/10/06	1	68.30	20	69.05	68.20	-19	2,833	-0.67%
2020/10/05	7	67.83	0	0.00	67.90	7	3,057	0.23%
2020/09/29	31	66.97	40	67.84	66.30	-9	3,128	-0.29%
2020/09/28	10	64.00	0	0.00	64.50	10	3,175	0.31%
2020/09/25	9	63.61	1	63.20	63.20	8	3,296	0.24%
2020/09/24	24	65.60	1	65.40	65.30	23	3,328	0.69%
2020/09/23	1	68.70	2	68.10	67.40	-1	3,346	-0.03%
2020/09/22	3	68.50	0	0.00	68.20	3	3,390	0.09%
2020/09/21	2	70.00	1	69.30	69.30	1	3,507	0.03%
2020/09/18	1	71.20	0	0.00	70.50	1	3,540	0.03%
2020/09/17	0	0.00	1	70.90	70.60	-1	3,591	-0.03%
2020/09/15	21	70.60	7	70.70	70.50	14	3,696	0.38%
2020/09/14	9	71.93	22	70.97	72.00	-13	3,782	-0.34%
2020/09/11	10	68.73	13.3	68.80	68.40	-3.3	3,782	-0.09%
2020/09/09	23	67.57	0	0.00	68.40	23	3,888	0.59%
2020/09/08	1	70.20	0	0.00	69.00	1	3,944	0.03%
2020/09/07	20	68.20	20	70.00	67.90	0	4,009	0.00%
2020/09/04	10	68.00	0	0.00	68.90	10	4,108	0.24%
2020/09/03	1	69.70	10	70.10	69.70	-9	4,187	-0.21%
2020/09/02	0	0.00	10	69.50	69.50	-10	4,307	-0.23%
2020/09/01	2	70.00	0	0.00	70.00	2	4,426	0.05%
2020/08/31	21	69.36	0	0.00	69.40	21	4,585	0.46%
2020/08/27	5	70.00	8	70.06	70.20	-3	5,114	-0.06%
2020/08/26	1	68.00	12	67.93	68.50	-11	5,451	-0.20%
2020/08/25	10	67.00	5	67.38	67.80	5	6,046	0.08%
2020/08/24	1	66.50	5	66.78	66.90	-4	6,090	-0.07%
2020/08/21	6	66.90	6	66.85	67.30	0	6,135	0.00%
2020/08/20	42	66.88	28	68.32	66.00	14	6,227	0.22%
2020/08/19	20	72.70	6	72.97	72.00	14	6,223	0.22%
2020/08/18	0	0.00	2	75.45	75.20	-2	6,286	-0.03%
2020/08/17	3	75.60	3	75.80	75.60	0	6,388	0.00%
2020/08/14	6	75.00	6	74.95	75.00	0	6,440	0.00%
2020/08/13	5	74.44	10	75.16	74.40	-5	6,579	-0.08%
2020/08/12	3	74.20	3	73.40	74.20	0	6,652	0.00%
2020/08/11	10	73.50	10	75.00	73.30	0	6,804	0.00%
2020/08/10	20	74.35	0	0.00	74.00	20	7,125	0.28%
2020/08/07	31	76.33	36	77.51	75.80	-5	7,711	-0.06%
2020/08/06	31	75.98	5	76.50	75.90	26	7,778	0.33%
2020/08/05	0	0.00	52	77.32	76.70	-52	7,871	-0.66%
2020/08/04	0	0.00	1	73.70	73.60	-1	7,894	-0.01%
2020/08/03	1	74.20	0	0.00	73.90	1	7,996	0.01%
2020/07/31	1	73.00	2	73.30	73.00	-1	8,047	-0.01%
2020/07/30	2	71.55	1	71.80	72.00	1	8,143	0.01%
2020/07/29	16	71.81	1	72.00	71.20	15	8,500	0.18%
2020/07/28	29	76.04	17	74.72	72.60	12	8,570	0.14%
2020/07/27	35.1	77.44	16	78.85	78.00	19.1	9,219	0.21%
2020/07/24	32	78.68	59	79.91	77.50	-27	9,298	-0.29%
2020/07/23	8	80.03	14	80.41	79.10	-6	9,437	-0.06%
2020/07/22	21	79.50	10.5	79.86	81.00	10.5	9,601	0.11%
2020/07/21	8	78.34	6	77.73	78.00	2	9,597	0.02%
2020/07/20	24	76.10	4	77.00	77.00	20	9,780	0.20%
2020/07/16	3	76.50	0	0.00	76.40	3	10,123	0.03%
2020/07/15	13	76.77	4	78.15	76.30	9	10,365	0.09%
2020/07/14	9	79.66	29	79.60	77.90	-20	10,695	-0.19%
2020/07/13	23	78.53	9	78.48	78.30	14	10,999	0.13%
2020/07/10	11	82.05	26	80.94	78.90	-15	11,486	-0.13%
2020/07/09	27	79.43	21	80.03	79.50	6	11,559	0.05%
2020/07/08	6	79.75	5	79.72	79.30	1	11,739	0.01%
2020/07/07	22	80.49	30	79.78	79.10	-8	12,027	-0.07%
2020/07/06	15	78.77	14	78.65	79.70	1	12,168	0.01%
2020/07/03	1	77.00	4	77.33	76.50	-3	12,268	-0.02%
2020/07/02	7	76.30	3	76.10	76.30	4	12,340	0.03%
2020/07/01	27	77.01	9	76.59	76.30	18	12,348	0.15%
2020/06/30	27.5	76.13	4	76.33	76.20	23.5	12,353	0.19%
2020/06/29	1	77.90	10	77.85	77.90	-9	12,294	-0.07%
2020/06/24	10	79.50	12	80.21	79.00	-2	12,309	-0.02%
2020/06/23	23	79.86	14	79.84	79.90	9	12,360	0.07%
2020/06/22	2	78.95	1	79.20	78.60	1	12,349	0.01%
2020/06/19	12.5	79.60	11	81.16	79.00	1.5	12,419	0.01%
2020/06/18	3	79.50	9	79.13	79.50	-6	12,402	-0.05%
2020/06/17	0	0.00	9	80.00	79.00	-9	12,432	-0.07%
2020/06/16	11.5	79.59	11	79.61	79.50	0.5	12,560	0.00%
2020/06/15	7	79.14	5	78.62	77.80	2	12,619	0.02%
2020/06/12	11	78.58	5	78.52	79.30	6	12,718	0.05%
2020/06/11	26	79.64	15	79.41	78.20	11	12,825	0.09%
2020/06/10	13	81.28	18	81.61	81.40	-5	12,933	-0.04%
2020/06/09	10.3	82.86	3	81.30	81.30	7.3	13,022	0.06%
2020/06/08	29	82.23	22	82.45	81.10	7	13,070	0.05%
2020/06/05	7	83.29	14	82.84	83.20	-7	13,096	-0.05%
2020/06/04	28	84.93	38	84.94	84.30	-10	13,147	-0.08%
2020/06/03	9	82.83	14	82.76	82.20	-5	12,919	-0.04%
2020/06/02	32	83.67	31	83.53	81.00	1	12,796	0.01%
2020/06/01	48	83.44	49	83.07	85.80	-1	12,510	-0.01%
2020/05/29	6	78.02	4	78.13	78.10	2	12,048	0.02%
2020/05/28	5	77.44	7	78.01	77.40	-2	12,165	-0.02%
2020/05/27	23	78.16	34	77.54	77.40	-11	12,369	-0.09%
2020/05/26	11	77.24	9	77.62	76.00	2	12,467	0.02%
2020/05/25	6	75.88	19	75.05	77.20	-13	12,610	-0.10%
2020/05/22	25	76.39	13	76.56	75.90	12	12,895	0.09%
2020/05/21	26	78.30	31	78.59	78.30	-5	12,940	-0.04%
2020/05/20	28	78.74	10	79.40	78.10	18	13,072	0.14%
2020/05/19	10	78.91	13	78.84	77.90	-3	13,057	-0.02%
2020/05/18	24	79.86	43	79.16	77.60	-19	13,131	-0.14%
2020/05/15	60	81.34	29	81.44	81.40	31	13,298	0.23%
2020/05/14	103.5	80.36	83	80.20	79.30	20.5	13,215	0.16%	大買/
2020/05/13	14.5	76.34	11	76.80	76.70	3.5	13,008	0.03%
2020/05/12	11	77.83	9	77.43	77.30	2	13,038	0.02%
2020/05/11	3	77.47	11	77.19	76.50	-8	13,107	-0.06%
2020/05/08	8	78.84	6	78.32	78.90	2	13,401	0.01%
2020/05/07	13	79.48	3	79.60	80.00	10	13,601	0.07%
2020/05/06	20	80.42	23	80.01	79.50	-3	13,764	-0.02%
2020/05/05	37	81.95	44	82.02	80.10	-7	14,011	-0.05%
2020/05/04	17	78.70	13.8	78.85	79.10	3.3	14,227	0.02%
2020/04/30	69	83.12	77	83.63	80.50	-8	14,456	-0.06%
2020/04/29	21	78.28	21	77.87	79.00	0	13,885	0.00%
2020/04/28	13	78.00	23	78.16	77.70	-10	13,932	-0.07%
2020/04/27	14	79.19	12	79.08	78.20	2	13,895	0.01%
2020/04/24	22	77.70	33	77.54	77.40	-11	13,810	-0.08%
2020/04/23	20	78.46	22	78.33	77.30	-2	13,978	-0.01%
2020/04/22	43	77.63	38	77.46	78.90	5	14,162	0.04%
2020/04/21	16	77.33	19	77.83	76.00	-3	14,053	-0.02%
2020/04/20	25	78.62	22	77.91	78.40	3	14,224	0.02%
2020/04/17	24	76.88	27.3	77.55	77.30	-3.3	14,094	-0.02%
2020/04/16	29	77.00	31	77.32	78.50	-2	13,972	-0.01%
2020/04/15	31	76.04	49.8	76.02	75.70	-18.8	13,892	-0.13%
2020/04/14	47	71.72	41	71.20	73.50	6	13,670	0.04%
2020/04/13	27	69.66	19	69.90	69.00	8	13,684	0.06%
2020/04/10	25	70.56	26	70.72	71.10	-1	14,070	-0.01%
2020/04/09	13	67.94	55	67.58	66.30	-42	14,084	-0.30%
2020/04/08	19	63.74	87	64.65	65.60	-68	13,887	-0.49%
2020/04/07	5	56.76	14	58.41	59.70	-9	13,792	-0.07%
2020/04/06	4	53.78	1	53.20	54.30	3	13,970	0.02%
2020/04/01	3	52.10	5	52.48	52.50	-2	13,987	-0.01%
2020/03/31	22	52.91	20	51.60	51.60	2	14,059	0.01%
2020/03/30	15	51.33	11	51.77	52.60	4	14,123	0.03%
2020/03/27	33	55.30	3	53.70	52.60	30	14,310	0.21%
2020/03/26	10	53.70	17	53.61	54.20	-7	14,259	-0.05%
2020/03/25	44	53.84	49	53.63	53.60	-5	14,437	-0.03%
2020/03/24	6	50.12	3	50.80	50.90	3	14,340	0.02%
2020/03/23	2	48.00	0	0.00	47.00	2	14,269	0.01%
2020/03/20	7	49.74	68	48.99	50.20	-61	14,213	-0.43%
2020/03/19	77	47.22	16	47.30	46.35	61	14,042	0.43%
2020/03/18	40	54.29	33	52.82	51.50	7	13,945	0.05%
2020/03/17	41	53.99	45	54.05	54.20	-4	13,825	-0.03%
2020/03/16	63	58.88	62	55.55	53.50	1	13,703	0.01%
2020/03/13	47	57.94	34	58.58	58.40	13	13,525	0.10%
2020/03/12	56	66.57	49	64.17	63.00	7	13,417	0.05%
2020/03/11	53	69.52	18	71.54	68.80	35	13,442	0.26%
2020/03/10	38	70.23	25	70.20	71.30	13	13,725	0.09%
2020/03/09	19	71.39	30	71.40	68.50	-11	13,792	-0.08%
2020/03/06	9	74.63	10	74.93	74.30	-1	13,699	-0.01%
2020/03/05	27	76.20	31	75.68	75.80	-4	13,640	-0.03%
2020/03/04	16	75.24	18	74.97	75.00	-2	13,544	-0.01%
2020/03/03	41	77.73	31	77.91	76.50	10	13,423	0.07%
2020/03/02	32	73.83	34	74.67	76.60	-2	13,252	-0.02%
2020/02/27	69	74.13	68	75.27	72.40	1	12,995	0.01%
2020/02/26	42	77.58	46	77.61	76.80	-4	12,770	-0.03%
2020/02/25	69	80.55	62	81.29	79.50	7	12,541	0.06%
2020/02/24	53	78.54	25	79.28	80.70	28	12,141	0.23%
2020/02/21	19	79.51	19	79.68	78.40	0	11,982	0.00%
2020/02/20	32	79.19	38	78.95	78.00	-6	11,771	-0.05%
2020/02/19	31	77.95	31	78.05	78.90	0	11,627	0.00%
2020/02/18	48	79.64	59.8	78.97	77.70	-11.8	11,434	-0.10%
2020/02/17	54	78.07	52	78.01	77.60	2	11,102	0.02%
2020/02/14	41	76.60	70.8	76.48	77.90	-29.8	10,866	-0.27%
2020/02/13	10	75.29	12	75.22	73.80	-2	10,476	-0.02%
2020/02/12	23	75.40	26	75.36	75.40	-3	10,345	-0.03%
2020/02/11	55	77.05	85	76.31	75.40	-30	10,135	-0.30%
2020/02/10	62	74.83	45	75.24	75.50	17	9,728	0.17%
2020/02/07	34	75.29	24	75.16	74.30	10	9,426	0.11%
2020/02/06	84	75.50	82.2	75.59	76.20	1.9	9,181	0.02%
2020/02/05	48.2	74.02	86	74.05	72.40	-37.9	8,795	-0.43%
2020/02/04	56	69.02	63.2	69.50	71.20	-7.2	8,214	-0.09%
2020/02/03	39.2	61.18	35	60.88	64.80	4.2	7,846	0.05%
2020/01/31	57.2	64.07	47	63.51	63.30	10.2	7,660	0.13%
2020/01/30	33.3	63.02	28	63.50	61.70	5.3	7,472	0.07%
2020/01/20	36.2	68.76	10	68.74	68.50	26.2	7,303	0.36%
2020/01/17	41.2	68.44	26	68.42	68.40	15.2	7,163	0.21%
2020/01/16	86.2	66.30	89	66.81	67.40	-2.9	6,857	-0.04%
2020/01/15	25	63.96	19	63.63	63.50	6	6,441	0.09%
2020/01/14	65	63.81	64.5	64.15	64.90	0.5	6,289	0.01%
2020/01/13	9	60.60	10	60.80	60.50	-1	5,946	-0.02%
2020/01/10	48	63.09	62	63.19	61.00	-14	5,829	-0.24%
2020/01/09	24	61.48	43.5	61.68	62.90	-19.5	5,595	-0.35%
2020/01/08	64	58.85	67	58.87	59.90	-3	5,344	-0.06%
2020/01/07	40.5	58.75	31	58.99	57.80	9.5	5,034	0.19%
2020/01/06	60	60.72	52.5	61.97	64.00	7.5	4,747	0.16%
2020/01/03	41	57.83	48	58.22	58.80	-7	4,167	-0.17%
2020/01/02	4.3	52.95	3	53.20	53.50	1.3	3,924	0.03%
2019/12/31	13	53.23	11	53.79	53.00	2	3,923	0.05%
2019/12/30	45	52.70	36	53.21	54.00	9	3,815	0.24%
2019/12/27	0	0.00	7	50.14	50.30	-7	3,539	-0.20%
2019/12/26	13	50.64	8	50.45	49.35	5	3,494	0.14%
2019/12/25	6	50.15	9.8	50.57	50.40	-3.8	3,392	-0.11%
2019/12/24	21.5	49.93	48	50.00	49.70	-26.5	3,290	-0.81%
2019/12/23	4	47.93	5	47.76	48.10	-1	3,090	-0.03%
2019/12/20	28	48.52	21	48.59	48.55	7	3,215	0.22%
2019/12/19	2	46.70	0	0.00	46.00	2	2,992	0.07%
2019/12/18	11	46.11	5	45.97	45.85	6	3,002	0.20%
2019/12/17	2	46.50	0.1	46.15	46.15	1.9	2,999	0.06%
2019/12/16	6	46.67	2	46.45	46.75	4	3,010	0.13%
2019/12/13	0	0.00	2	45.88	45.80	-2	3,048	-0.07%
2019/12/12	3	47.22	1	47.20	47.15	2	3,075	0.07%
2019/12/11	19	48.56	14.5	48.45	48.40	4.5	3,198	0.14%
2019/12/10	8	48.04	3	48.00	48.00	5	3,201	0.16%
2019/12/09	1	48.90	11.3	48.99	48.90	-10.3	3,301	-0.31%
2019/12/06	25	48.81	15	48.52	48.75	10	3,717	0.27%
2019/12/05	38	49.66	20	49.72	47.80	18	3,849	0.47%
2019/12/04	40	48.16	171.3	49.11	49.60	-131.3	3,425	-3.83%	大賣/鉅額交易
2019/12/03	7	43.46	6	44.80	45.10	1	3,155	0.03%
2019/12/02	0	0.00	0.5	41.00	41.00	-0.5	3,108	-0.02%
2019/11/28	4	42.89	1	42.70	42.40	3	3,121	0.10%
2019/11/27	0	0.00	0.5	42.20	42.40	-0.5	3,112	-0.02%
2019/11/26	2	41.95	2.5	41.91	41.55	-0.5	3,128	-0.02%
2019/11/25	1	41.25	2	41.05	41.05	-1	3,126	-0.03%
2019/11/21	1	41.25	10	41.25	41.15	-9	3,171	-0.28%
2019/11/20	0	0.00	1	41.45	41.45	-1	3,187	-0.03%
2019/11/19	1	41.20	6	41.33	41.15	-5	3,207	-0.16%
2019/11/18	20	40.60	21	41.45	41.45	-1	3,216	-0.03%
2019/11/15	0	0.00	1	40.60	40.60	-1	3,242	-0.03%
2019/11/14	1	40.40	1	40.50	40.50	0	3,279	0.00%
2019/11/13	19	40.76	13	40.40	40.30	6	3,323	0.18%
2019/11/12	0	0.00	20	39.00	39.50	-20	3,352	-0.60%
2019/11/11	31	38.96	1	37.80	37.80	30	3,420	0.88%
2019/11/08	3.3	40.48	3	40.35	40.40	0.3	3,446	0.01%
2019/11/05	0	0.00	7	40.90	41.40	-7	3,576	-0.20%
2019/11/01	0	0.00	1	39.90	39.70	-1	3,576	-0.03%
2019/10/31	1.3	40.98	11	40.55	40.50	-9.8	3,583	-0.27%
2019/10/30	1.3	41.91	0	0.00	41.75	1.3	3,593	0.03%
2019/10/28	1	42.90	0	0.00	42.70	1	3,632	0.03%
2019/10/23	26	43.98	83	43.57	43.20	-57	3,684	-1.55%
2019/10/22	30	44.04	31	44.00	44.00	-1	3,686	-0.03%
2019/10/21	6	45.18	6	44.15	44.15	0	3,682	0.00%
2019/10/18	9	43.63	10	43.87	44.60	-1	3,663	-0.03%
2019/10/17	43.3	42.19	44.5	43.05	43.10	-1.3	3,630	-0.03%
2019/10/16	75	44.01	23	44.08	42.75	52	3,601	1.44%
2019/10/15	17	45.64	16.5	45.24	45.05	0.5	3,560	0.01%
2019/10/14	31	46.38	36.1	45.06	45.00	-5.1	3,521	-0.14%
2019/10/09	12	47.12	12.7	46.71	46.70	-0.7	3,502	-0.02%
2019/10/08	38.5	49.26	42	48.68	46.90	-3.5	3,512	-0.10%
2019/10/07	25	47.90	10	48.50	48.80	15	3,397	0.44%
2019/09/25	1	36.30	3	35.40	35.80	-2	3,339	-0.06%
2019/09/24	2	36.98	3	37.03	36.20	-1	3,331	-0.03%
2019/09/23	1	37.15	2	37.15	37.15	-1	3,304	-0.03%
2019/09/20	5	37.84	12	37.67	37.80	-7	3,291	-0.21%
2019/09/19	14	37.93	10	37.87	37.85	4	3,275	0.12%
2019/09/18	18	38.64	2	38.70	38.25	16	3,253	0.49%
2019/09/17	25	39.50	27	39.56	38.90	-2	3,216	-0.06%
2019/09/16	2	38.08	12	37.89	38.10	-10	3,047	-0.33%
2019/09/12	2	37.95	2	37.80	37.70	0	3,072	0.00%
2019/09/10	14	37.14	2	37.38	37.35	12	3,051	0.39%
2019/09/09	4	37.70	16	37.88	37.75	-12	3,030	-0.40%
2019/09/06	3	37.55	9	37.82	37.45	-6	2,982	-0.20%
2019/09/05	21	38.65	9	39.17	38.15	12	2,919	0.41%
2019/09/04	15	37.29	4	37.63	37.85	11	2,752	0.40%
2019/09/03	27	37.29	24	37.42	37.45	3	2,680	0.11%
2019/09/02	135	37.29	30	38.22	38.55	105	2,557	4.11%	大買/鉅額交易
2019/08/30	9	35.91	16	35.99	36.15	-7	2,079	-0.34%
2019/08/29	2	32.83	0	0.00	32.90	2	1,746	0.11%
2019/08/28	0	0.00	4	33.19	33.10	-4	1,739	-0.23%
2019/08/27	0	0.00	0	32.60	32.60	0	1,718	0.00%
2019/08/26	2	33.25	7	32.71	32.60	-5	1,718	-0.29%
2019/08/23	0	0.00	2	34.03	33.95	-2	1,694	-0.12%
2019/08/22	0	0.00	7	33.78	33.65	-7	1,685	-0.42%
2019/08/21	6	33.48	18	33.46	33.50	-12	1,667	-0.72%
2019/08/20	3	33.45	5	33.48	33.00	-2	1,641	-0.12%
2019/08/19	5	33.06	21	33.10	33.35	-16	1,624	-0.98%
2019/08/16	1	32.50	1	32.40	32.60	0	1,610	0.00%
2019/08/15	13	31.83	8	31.95	32.00	5	1,596	0.31%
2019/08/14	0	0.00	2	33.85	32.70	-2	1,595	-0.13%
2019/08/13	2	32.85	3	32.85	33.05	-1	1,572	-0.06%
2019/08/12	1	32.80	17	33.36	33.15	-16	1,571	-1.02%
2019/08/08	1	33.05	5	32.68	33.05	-4	1,547	-0.26%
2019/08/07	10	32.63	0	0.00	32.20	10	1,527	0.65%
2019/08/06	58	33.00	41	33.30	33.40	17	1,501	1.13%
2019/08/05	33	36.27	28	34.69	34.40	5	1,472	0.34%
2019/08/02	27	38.59	31	37.00	37.00	-4	1,408	-0.28%
2019/08/01	12	39.23	14	39.58	39.50	-2	1,373	-0.15%
2019/07/31	26	40.06	24	40.18	40.20	2	1,367	0.15%
2019/07/30	17	41.48	11	41.18	40.85	6	1,333	0.45%
2019/07/29	0	0.00	1	40.85	40.50	-1	1,249	-0.08%
2019/07/26	21	40.40	23	40.39	40.40	-2	1,245	-0.16%
2019/07/25	53	40.87	0	0.00	40.50	53	1,240	4.27%
2019/07/24	15	41.10	4	41.08	40.95	11	1,230	0.89%
2019/07/23	5	40.59	1	40.40	40.50	4	1,240	0.32%
2019/07/22	8	40.06	4	39.95	39.95	4	1,221	0.33%
2019/07/19	3	40.98	4	41.14	40.60	-1	1,230	-0.08%
2019/07/18	10	41.92	4	41.30	41.25	6	1,226	0.49%
2019/07/17	5	42.95	1	43.45	42.65	4	1,250	0.32%
2019/07/16	5	44.04	0	0.00	43.70	5	1,239	0.40%
2019/07/15	4	43.65	2	44.50	44.40	2	1,251	0.16%
2019/07/12	0	0.00	1	44.90	45.00	-1	1,305	-0.08%
2019/07/11	5	45.13	1	45.55	44.85	4	1,397	0.29%
2019/07/09	5	44.96	3	45.08	44.80	2	1,436	0.14%
2019/07/08	1	46.00	1	45.90	45.90	0	1,455	0.00%
2019/07/05	0	0.00	1	47.00	46.60	-1	1,538	-0.06%
2019/07/04	3	47.93	1.4	47.79	47.25	1.6	1,570	0.10%
2019/07/02	1	46.70	1	46.90	46.80	0	1,667	0.00%
2019/07/01	2	46.50	1	46.30	46.20	1	1,683	0.06%
2019/06/27	5	45.10	0	0.00	45.00	5	1,735	0.29%
2019/06/26	0	0.00	1	47.20	47.00	-1	1,886	-0.05%
2019/06/25	1	46.95	0	0.00	46.85	1	1,897	0.05%
2019/06/24	1	47.80	0	0.00	47.80	1	1,922	0.05%
2019/06/21	2	48.18	5	48.03	48.50	-3	1,964	-0.15%
2019/06/20	9	48.09	10	47.97	48.20	-1	2,020	-0.05%
2019/06/19	0	0.00	5	46.60	46.50	-5	2,221	-0.23%
2019/06/18	12	46.75	8	46.97	45.25	4	2,231	0.18%
2019/06/17	3	46.10	3	46.05	46.05	0	2,245	0.00%
2019/06/14	3	45.90	3	45.68	45.60	0	2,298	0.00%
2019/06/12	0	0.00	10	45.70	45.15	-10	2,375	-0.42%
2019/06/11	8	45.20	10	44.97	45.50	-2	2,387	-0.08%
2019/06/10	3.4	43.49	2	44.70	44.70	1.4	2,389	0.06%
2019/06/06	4	43.06	2	42.88	42.55	2	2,403	0.08%
2019/06/04	7	44.59	2	44.00	44.00	5	2,437	0.21%
2019/05/29	0	0.00	1	43.10	44.20	-1	2,552	-0.04%
2019/05/24	10	44.40	0	0.00	44.05	10	2,687	0.37%
2019/05/23	3	44.62	1	44.40	44.25	2	2,734	0.07%
2019/05/22	1	46.15	1	46.60	45.70	0	2,786	0.00%
2019/05/21	1	46.35	1	46.30	46.30	0	2,848	0.00%
2019/05/20	1	45.85	0	0.00	45.40	1	2,891	0.03%
2019/05/14	6	43.85	14	45.51	46.70	-8	3,393	-0.24%
2019/05/13	0	0.00	16	45.75	44.75	-16	3,457	-0.46%
2019/05/09	1	49.70	5	49.20	48.20	-4	3,436	-0.12%
2019/05/08	0	0.00	2	49.53	49.45	-2	3,424	-0.06%
2019/05/07	27	50.70	3	50.90	50.50	24	3,447	0.70%
2019/05/06	5	50.40	3	50.60	50.50	2	3,485	0.06%
2019/05/03	1	52.00	1	52.00	51.90	0	3,479	0.00%
2019/04/30	3	52.30	0	0.00	51.80	3	3,502	0.09%
2019/04/29	1	51.10	1	51.90	51.10	0	3,520	0.00%
2019/04/26	4	53.70	1	54.50	53.70	3	3,502	0.09%
2019/04/25	2	54.55	4	54.28	54.30	-2	3,529	-0.06%
2019/04/24	0	0.00	37	56.01	55.70	-37	3,526	-1.05%
2019/04/23	6	57.97	15	57.40	56.90	-9	3,542	-0.25%
2019/04/19	0	0.00	3	57.30	57.50	-3	3,557	-0.08%
2019/04/18	12	59.27	0	0.00	56.80	12	3,591	0.33%
2019/04/17	3	59.00	0	0.00	58.40	3	3,683	0.08%
2019/04/15	0	0.00	1	57.40	57.20	-1	3,613	-0.03%
2019/04/12	11	57.61	2	57.10	56.90	9	3,662	0.25%
2019/04/11	2	59.30	18	58.72	57.70	-16	3,678	-0.43%
2019/04/10	3	58.70	0	0.00	58.50	3	3,618	0.08%
2019/04/09	7	58.87	4	58.00	58.10	3	3,600	0.08%
2019/04/03	0	0.00	1	57.40	57.00	-1	3,540	-0.03%
2019/04/02	6	56.70	0	0.00	56.20	6	3,538	0.17%
2019/04/01	3	57.00	17	57.22	56.60	-14	3,536	-0.40%
2019/03/29	22	59.46	25	58.86	57.70	-3	3,503	-0.09%
2019/03/28	5	56.86	1	57.00	56.80	4	3,412	0.12%
2019/03/27	2	56.70	0	0.00	57.00	2	3,443	0.06%
2019/03/26	7	57.00	23	56.58	56.40	-16	3,465	-0.46%
2019/03/25	5	56.12	0	0.00	55.80	5	3,464	0.14%
2019/03/22	50	58.72	45	58.25	58.10	5	3,431	0.15%
2019/03/21	20	55.00	1	55.00	55.00	19	3,247	0.59%
2019/03/20	4	55.18	0	0.00	54.80	4	3,327	0.12%
2019/03/19	2	53.90	1	54.10	54.80	1	3,399	0.03%
2019/03/15	1	53.40	2	53.00	53.30	-1	3,460	-0.03%
2019/03/13	0	0.00	1	52.10	52.30	-1	3,681	-0.03%
2019/03/12	1	51.70	1	52.70	51.70	0	3,773	0.00%
2019/03/11	3	52.53	3	52.50	52.50	0	4,041	0.00%
2019/03/08	11	50.81	0	0.00	50.70	11	4,103	0.27%
2019/03/07	5	51.54	3	51.00	51.40	2	4,166	0.05%
2019/03/06	0	0.00	10	53.00	52.40	-10	4,376	-0.23%
2019/03/05	10	52.00	0	0.00	52.10	10	4,541	0.22%
2019/02/27	1	52.60	0	0.00	52.60	1	4,591	0.02%
2019/02/26	1	56.00	0	0.00	55.30	1	4,562	0.02%
2019/02/20	34	57.65	12	58.00	56.50	22	4,785	0.46%
2019/02/19	7	56.66	2	56.30	56.80	5	4,923	0.10%
2019/02/18	4	57.65	2	57.80	57.20	2	4,912	0.04%
2019/02/15	1	56.10	7	56.11	55.80	-6	4,835	-0.12%
2019/02/14	10	58.95	2	59.15	58.10	8	4,841	0.17%
2019/02/13	15	57.15	15	57.94	59.80	0	4,812	0.00%
2019/02/12	3	54.03	19	53.05	54.40	-16	4,667	-0.34%
2019/02/11	1	51.70	13	52.02	52.00	-12	4,735	-0.25%
2019/01/30	12	52.00	0	0.00	51.50	12	4,866	0.25%
2019/01/29	1	51.80	0	0.00	51.70	1	4,972	0.02%
2019/01/25	2	52.50	17	51.99	52.00	-15	5,402	-0.28%
2019/01/22	1	51.00	1	51.00	51.00	0	5,724	0.00%
2019/01/21	1	52.50	1	52.40	51.60	0	5,781	0.00%
2019/01/18	6	51.55	6	51.60	51.60	0	5,860	0.00%
2019/01/16	1	50.90	2	51.25	51.50	-1	5,994	-0.02%
2019/01/15	16	50.93	7	50.67	50.90	9	6,061	0.15%
2019/01/14	12	49.93	6	49.76	49.80	6	6,085	0.10%
2019/01/09	4	52.88	1	51.20	51.80	3	6,290	0.05%
2019/01/07	1	50.00	2	49.68	49.20	-1	6,421	-0.02%
2019/01/04	2	48.15	2	47.98	48.25	0	6,580	0.00%
2019/01/03	3	47.70	3	48.75	47.70	0	6,578	0.00%
2019/01/02	1	49.80	0	0.00	49.75	1	6,689	0.01%
2018/12/28	3	51.10	1	51.80	50.90	2	6,866	0.03%
2018/12/27	1	51.50	6	51.80	50.70	-5	7,028	-0.07%
2018/12/26	4	51.00	2	52.60	49.45	2	7,125	0.03%
2018/12/25	2	51.30	0	0.00	51.40	2	7,189	0.03%
2018/12/21	5	51.86	5	50.68	53.30	0	7,426	0.00%
2018/12/20	1	52.70	0	0.00	51.30	1	7,469	0.01%
2018/12/19	1	53.50	6	53.35	53.60	-5	7,560	-0.07%
2018/12/18	0	0.00	2	52.65	52.60	-2	7,636	-0.03%
2018/12/17	3	55.37	4	55.23	54.30	-1	7,786	-0.01%
2018/12/14	3	54.57	5	54.46	54.80	-2	7,959	-0.03%
2018/12/13	2	56.35	0	0.00	55.80	2	8,155	0.02%
2018/12/12	6	57.73	8	57.44	57.90	-2	8,185	-0.02%
2018/12/11	3	54.47	3	54.37	54.30	0	8,208	0.00%
2018/12/10	1	53.60	0	0.00	53.60	1	8,326	0.01%
2018/12/07	5	57.72	7	57.59	57.90	-2	8,443	-0.02%
2018/12/06	28	58.27	32	59.21	56.70	-4	8,542	-0.05%
2018/12/05	2	61.95	4	62.10	62.80	-2	8,456	-0.02%
2018/12/04	23	64.54	21	63.91	62.90	2	8,489	0.02%
2018/12/03	26	59.90	30	60.93	61.40	-4	8,389	-0.05%
2018/11/30	3	56.43	5	55.74	55.90	-2	8,382	-0.02%
2018/11/29	20	57.24	13	57.18	55.20	7	8,375	0.08%
2018/11/28	17	55.16	16	57.23	57.00	1	8,290	0.01%
2018/11/27	2	52.20	4	52.38	53.50	-2	8,241	-0.02%
2018/11/23	4	50.75	3	51.00	50.80	1	8,561	0.01%
2018/11/22	19	53.26	10	52.33	51.00	9	8,652	0.10%
2018/11/21	0	0.00	1	53.10	53.20	-1	8,697	-0.01%
2018/11/19	8	52.68	9	52.27	52.50	-1	8,847	-0.01%
2018/11/16	19	52.39	17	51.64	50.80	2	8,893	0.02%
2018/11/14	2	49.90	1	50.80	49.00	1	8,836	0.01%
2018/11/13	2	48.03	3	47.58	49.30	-1	8,920	-0.01%
2018/11/12	3	48.73	6	49.25	48.20	-3	9,125	-0.03%
2018/11/09	10	50.21	21	49.83	50.90	-11	9,314	-0.12%
2018/11/08	10	51.17	4	50.15	49.50	6	9,545	0.06%
2018/11/07	11	48.70	8	48.41	50.60	3	9,471	0.03%
2018/11/06	6	50.15	6	49.75	47.10	0	9,415	0.00%
2018/11/05	5	51.28	3	52.00	51.00	2	9,376	0.02%
2018/11/02	30	52.48	28	53.16	52.80	2	9,289	0.02%
2018/11/01	13	48.25	25	48.72	49.50	-12	9,016	-0.13%
2018/10/31	2	45.35	1	43.05	45.00	1	8,874	0.01%
2018/10/30	5	42.08	1	43.35	41.85	4	8,782	0.05%
2018/10/29	4	44.13	6	44.14	44.10	-2	8,758	-0.02%
2018/10/26	0	0.00	1	44.20	43.20	-1	8,751	-0.01%
2018/10/25	4	43.18	4	43.66	42.60	0	8,670	0.00%
2018/10/24	12	47.14	11	48.98	46.55	1	8,806	0.01%
2018/10/23	21	50.32	10	50.65	48.30	11	8,802	0.12%
2018/10/22	11	50.00	11	51.30	52.00	0	9,000	0.00%
2018/10/19	4	51.10	4	50.83	51.50	0	9,314	0.00%
2018/10/18	2	53.00	3	53.60	53.40	-1	9,326	-0.01%
2018/10/17	20	54.52	20	54.58	52.90	0	9,392	0.00%
2018/10/16	15	54.35	18	54.62	54.80	-3	9,491	-0.03%
2018/10/15	14	52.00	15	52.01	52.70	-1	9,571	-0.01%
2018/10/12	12	50.90	21	50.78	50.60	-9	9,774	-0.09%
2018/10/11	12	48.90	15	49.48	48.90	-3	9,842	-0.03%
2018/10/09	16	55.03	9	55.32	54.30	7	9,977	0.07%
2018/10/08	29	54.92	39	55.50	54.60	-10	9,968	-0.10%
2018/10/05	27	56.74	7	56.97	55.80	20	10,048	0.20%
2018/10/04	1	60.50	12	62.85	60.70	-11	10,168	-0.11%
2018/10/03	22	65.15	2	66.45	62.30	20	10,254	0.20%
2018/10/02	17	68.05	24	67.79	66.30	-7	10,520	-0.07%
2018/10/01	0	0.00	1	67.10	66.90	-1	10,774	-0.01%
2018/09/28	34	66.23	35	66.75	66.80	-1	11,083	-0.01%
2018/09/27	15	69.08	4	69.30	67.20	11	11,480	0.10%
2018/09/26	10	71.52	13	71.78	69.90	-3	11,749	-0.03%
2018/09/25	12	71.73	17	72.14	71.80	-5	11,966	-0.04%
2018/09/21	9	70.49	6	70.18	71.10	3	12,254	0.02%
2018/09/20	32	69.24	37	69.28	68.80	-5	12,359	-0.04%
2018/09/19	27	69.90	34	70.07	67.70	-7	12,339	-0.06%
2018/09/18	16	68.43	4	69.50	67.70	12	12,441	0.10%
2018/09/17	12	72.53	12	72.24	72.10	0	12,566	0.00%
2018/09/14	9	68.78	41	70.15	71.40	-32	12,681	-0.25%
2018/09/13	38	68.99	27	69.11	66.80	11	12,811	0.09%
2018/09/12	27	69.59	26	69.28	70.50	1	12,921	0.01%
2018/09/11	30	69.94	12	70.67	68.50	18	13,251	0.14%
2018/09/10	12	67.53	13	67.70	68.30	-1	13,513	-0.01%
2018/09/07	2	69.45	5	70.02	67.40	-3	13,846	-0.02%
2018/09/06	12	73.69	11	73.27	73.00	1	14,026	0.01%
2018/09/05	12	73.73	12	73.97	72.80	0	14,318	0.00%
2018/09/04	6	74.43	20	74.15	74.50	-14	14,822	-0.09%
2018/09/03	20	72.00	7	73.43	73.20	13	15,044	0.09%
2018/08/31	9	78.99	7	79.04	78.70	2	15,186	0.01%
2018/08/30	27	80.80	26	80.98	80.00	1	15,630	0.01%
2018/08/29	13	78.90	23	78.92	78.90	-10	15,641	-0.06%
2018/08/28	18	79.19	27	77.64	78.40	-9	15,690	-0.06%
2018/08/27	7	77.83	14	76.70	79.40	-7	15,751	-0.04%
2018/08/24	8	74.33	16	73.83	72.90	-8	15,788	-0.05%
2018/08/23	44	73.13	61	72.30	72.50	-17	16,046	-0.11%
2018/08/22	20	76.44	21	76.34	76.30	-1	16,194	-0.01%
2018/08/21	6	76.32	25	76.09	76.00	-19	16,247	-0.12%
2018/08/20	31	74.11	36	76.66	77.00	-5	16,290	-0.03%
2018/08/17	44	76.91	21.1	76.85	75.40	22.9	16,316	0.14%
2018/08/16	104	80.47	76	80.49	79.80	28	16,205	0.17%	大買/
2018/08/15	60	75.77	50	76.90	76.40	10	16,074	0.06%
2018/08/14	63	71.75	153	71.91	75.50	-90	15,987	-0.56%	大賣/
2018/08/13	124	71.10	31	71.85	69.30	93	16,020	0.58%	大買/
2018/08/10	63	82.17	89	79.31	77.00	-26	16,050	-0.16%
2018/08/09	65	85.56	37	85.88	83.00	28	16,081	0.17%
2018/08/08	54	90.60	32	91.25	86.00	22	16,101	0.14%
2018/08/07	29	91.00	30	89.89	93.40	-1	16,964	-0.01%
2018/08/06	59	91.78	78	90.39	88.80	-19	17,229	-0.11%
2018/08/03	49	89.88	78	88.16	89.70	-29	18,012	-0.16%
2018/08/02	146	87.73	93	89.99	88.00	53	18,431	0.29%	大買/
2018/08/01	76	97.03	6	98.82	96.80	70	18,863	0.37%
2018/07/31	135	97.58	250.1	98.65	99.10	-115.1	19,372	-0.59%	大買/大賣/鉅額交易
2018/07/30	14	98.63	2	98.30	94.10	12	19,404	0.06%
2018/07/27	16	104.56	18	103.89	104.50	-2	19,475	-0.01%
2018/07/26	23	99.35	63	97.84	100.50	-40	19,293	-0.21%
2018/07/25	10	91.33	18	91.36	91.50	-8	19,081	-0.04%
2018/07/24	27	90.63	30	90.52	91.70	-3	19,179	-0.02%
2018/07/23	88	88.43	89	88.73	89.40	-1	19,232	-0.01%
2018/07/20	18	90.11	9	92.16	87.10	9	19,168	0.05%
2018/07/19	36	95.64	39	98.38	96.70	-3	19,136	-0.02%
2018/07/18	34	98.28	12	100.56	93.60	22	19,145	0.11%
2018/07/17	13	104.15	11	105.36	104.00	2	19,337	0.01%
2018/07/16	16	107.47	11	109.68	109.00	5	19,683	0.03%
2018/07/13	24	111.02	29	112.31	109.00	-5	19,885	-0.03%
2018/07/12	10	109.35	16	111.41	113.50	-6	19,862	-0.03%
2018/07/11	15	106.67	37	106.64	107.00	-22	19,795	-0.11%
2018/07/10	46	107.51	45	106.99	111.50	1	19,978	0.01%
2018/07/09	35	107.60	36	107.46	105.00	-1	19,874	-0.01%
2018/07/06	63	108.45	34	109.26	109.50	29	19,736	0.15%
2018/07/05	26	109.85	51	111.66	114.00	-25	19,530	-0.13%
2018/07/04	52	106.61	16	106.16	104.50	36	19,238	0.19%
2018/07/03	46	121.64	49	123.14	113.50	-3	19,048	-0.02%
2018/07/02	56	120.44	63	120.49	124.00	-7	18,863	-0.04%
2018/06/29	35	124.89	21	125.50	119.50	14	18,504	0.08%
2018/06/28	10	127.35	7	128.07	126.50	3	18,229	0.02%
2018/06/27	96.1	133.23	62	133.92	127.00	34.1	18,059	0.19%
2018/06/26	16	127.38	48	126.36	131.50	-32	17,690	-0.18%
2018/06/25	13	128.81	23	130.98	127.00	-10	17,433	-0.06%
2018/06/22	26	126.69	29	127.83	127.00	-3	17,195	-0.02%
2018/06/21	87	132.94	105	136.29	128.50	-18	16,917	-0.11%	大賣/
2018/06/20	92	137.47	31	133.56	133.00	61	16,606	0.37%
2018/06/19	23	147.78	75	146.03	141.00	-52	16,151	-0.32%
2018/06/15	31	146.82	44	144.22	145.00	-13	15,795	-0.08%
2018/06/14	40	138.81	45.7	139.41	138.50	-5.7	15,353	-0.04%
2018/06/13	54	131.99	46	132.77	135.00	8	14,976	0.05%
2018/06/12	87	145.28	59	145.80	140.50	28	14,599	0.19%
2018/06/11	18	136.22	12	136.50	142.00	6	14,019	0.04%
2018/06/08	7	129.64	5	129.50	129.50	2	13,662	0.01%
2018/06/07	98	128.03	124.9	128.19	130.50	-26.9	13,354	-0.20%	大賣/
2018/06/06	22	116.09	59	117.01	119.00	-37	12,785	-0.29%
2018/06/05	10	110.40	17	111.35	108.50	-7	12,509	-0.06%
2018/06/04	20	113.75	47	113.46	114.00	-27	12,332	-0.22%
2018/06/01	45	105.53	42	105.92	108.00	3	12,138	0.02%
2018/05/31	36	113.15	38	116.63	106.00	-2	11,972	-0.02%
2018/05/30	17	112.62	14	112.71	115.50	3	11,704	0.03%
2018/05/29	87	107.24	81	109.20	117.00	6	11,578	0.05%
2018/05/28	60	100.09	176	102.68	106.50	-116	11,519	-1.01%	大賣/鉅額交易
2018/05/25	67	88.82	131	96.45	97.00	-64	11,383	-0.56%	大賣/
2018/05/24	72	88.63	45	89.43	90.00	27	11,220	0.24%
2018/05/23	68	85.16	31	83.23	85.70	37	11,094	0.33%
2018/05/22	78	87.68	4	86.53	86.10	74	10,936	0.68%
2018/05/21	67	78.17	125.9	79.95	82.50	-58.9	10,719	-0.55%	大賣/
2018/05/18	93	75.43	18	74.21	75.00	75	10,616	0.71%
2018/05/17	4	72.33	3	73.77	71.60	1	10,536	0.01%
2018/05/16	2	79.75	8	79.95	79.50	-6	10,438	-0.06%
2018/05/15	135	84.12	138	84.27	83.90	-3	10,353	-0.03%	大買/大賣/
2018/05/14	10	78.91	19	80.06	80.90	-9	9,472	-0.10%
2018/05/11	46	78.80	49	77.81	73.60	-3	9,173	-0.03%
2018/05/10	32	74.38	31	74.19	76.60	1	8,387	0.01%
2018/05/09	67	66.86	53	67.25	69.70	14	7,919	0.18%
2018/05/08	42	62.66	47.4	62.68	63.40	-5.4	7,421	-0.07%
2018/05/07	16	59.88	41	60.58	61.70	-25	6,876	-0.36%
2018/05/04	35	55.76	28	55.47	56.10	7	6,616	0.11%
2018/05/03	13	54.31	53	54.69	54.70	-40	6,488	-0.62%
2018/05/02	39	54.87	33	54.76	54.90	6	6,406	0.09%
2018/04/30	9	52.79	18	52.82	53.70	-9	6,258	-0.14%
2018/04/27	12	55.48	10	55.55	56.20	2	6,100	0.03%
2018/04/26	24	55.06	21	53.76	51.10	3	5,970	0.05%
2018/04/25	48	55.38	43	55.54	56.60	5	5,779	0.09%
2018/04/24	37	56.37	24	57.02	55.10	13	5,577	0.23%
2018/04/23	51	60.54	41	59.78	61.20	10	5,251	0.19%
2018/04/20	218	56.09	132	56.27	57.40	86	4,819	1.78%	大買/大賣/
2018/04/19	13	53.65	53	51.81	53.70	-40	4,289	-0.93%
2018/04/18	19	47.67	24	48.23	48.85	-5	3,961	-0.13%
2018/04/17	27	49.51	13	49.89	49.25	14	3,771	0.37%
2018/04/16	93	53.35	92.3	52.05	54.70	0.7	3,553	0.02%
2018/04/13	43	49.45	64	48.99	50.00	-21	3,176	-0.66%
2018/04/12	11	46.53	6	46.59	46.60	5	2,981	0.17%
2018/04/11	11	43.05	13	43.57	45.40	-2	2,832	-0.07%
2018/04/10	7	42.04	5	42.79	41.30	2	2,777	0.07%
2018/04/09	12	41.34	13	41.64	42.70	-1	2,717	-0.04%
2018/04/03	2	38.25	20	37.86	38.85	-18	2,627	-0.68%
2018/04/02	1	35.90	13	36.36	35.90	-12	2,700	-0.44%
2018/03/31	3.6	35.45	1	35.30	35.25	2.6	2,812	0.09%
2018/03/30	3	34.62	2	35.10	34.50	1	2,816	0.04%
2018/03/29	1	33.30	0	0.00	33.20	1	2,873	0.03%
2018/03/26	3	33.13	2	32.80	32.35	1	3,198	0.03%
2018/03/23	4	33.78	1	34.05	33.65	3	3,175	0.09%
2018/03/22	0	0.00	1	36.80	34.70	-1	3,176	-0.03%
2018/03/15	0	0.00	3	33.60	33.55	-3	3,052	-0.10%
2018/03/14	1	34.20	0	0.00	33.45	1	3,048	0.03%
2018/03/13	1	33.70	1	33.80	33.70	0	3,034	0.00%
2018/03/12	1	34.45	0	0.00	33.55	1	3,028	0.03%
2018/03/09	1	33.50	0	0.00	33.70	1	3,016	0.03%
2018/03/08	0	0.00	2	33.80	33.50	-2	3,003	-0.07%
2018/03/07	1	33.40	0	0.00	33.60	1	2,981	0.03%
2018/03/06	4	36.88	3	36.15	35.15	1	2,939	0.03%
2018/03/05	2	36.20	0	0.00	36.20	2	2,865	0.07%
2018/03/02	16	35.38	16	35.40	35.30	0	2,780	0.00%
2018/03/01	1	34.25	0	0.00	34.40	1	2,630	0.04%
2018/02/23	0	0.00	2	32.43	32.50	-2	2,674	-0.07%
2018/02/22	1	31.00	0	0.00	30.90	1	2,638	0.04%
2018/02/09	1	29.30	1	29.70	30.65	0	2,595	0.00%
2018/02/08	4	29.41	0	0.00	29.00	4	2,551	0.16%
2018/02/05	1	32.75	0	0.00	33.05	1	2,492	0.04%
2018/02/02	0	0.00	1	34.40	34.05	-1	2,499	-0.04%
2018/02/01	0	0.00	0.5	33.50	33.65	-0.5	2,473	-0.02%
2018/01/30	15	32.65	1	32.15	32.20	14	2,437	0.57%
2018/01/29	11	33.08	0	0.00	33.10	11	2,429	0.45%
2018/01/26	2	32.30	2	32.50	32.60	0	2,418	0.00%
2018/01/23	0	0.00	1	37.30	36.00	-1	2,335	-0.04%
2018/01/22	2	37.80	2	37.28	38.20	0	2,289	0.00%
2018/01/09	6	35.77	8	36.29	36.25	-2	1,982	-0.10%
2018/01/08	1	35.50	31	36.88	35.30	-30	1,944	-1.54%
2018/01/05	1	38.40	3	38.12	38.10	-2	1,865	-0.11%
2018/01/04	34	39.87	2	38.80	39.05	32	1,799	1.78%
2018/01/03	15	39.14	13	39.32	39.00	2	1,686	0.12%
2018/01/02	35	37.21	31	37.98	37.05	4	1,492	0.27%