大毅 (2478)-臺銀-臺南券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.50
漲跌
▼0.65
漲幅
-1.41%
成交量
255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:13:30(已收盤)

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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/03/28	0	0.00	1	47.50	47.40	-1	132	-0.75%
2024/03/26	0	0.00	4	47.14	47.00	-4	129	-3.08%
2024/03/20	1	45.85	0	0.00	45.70	1	132	0.76%
2024/03/13	0	0.00	2	46.40	46.30	-2	139	-1.44%
2024/03/08	0	0.00	1	46.45	46.40	-1	143	-0.70%
2024/02/23	2	46.80	1	46.35	46.35	1	202	0.49%
2024/02/22	0	46.80	1	46.75	46.80	-1	202	-0.49%
2024/02/21	1	46.50	0	0.00	46.75	1	203	0.49%
2024/02/16	0	46.35	0	0.00	46.55	0	202	0.00%
2024/02/15	2	46.48	0	0.00	46.15	2	202	0.99%
2024/02/02	0	0.00	0.8	45.70	45.80	-0.8	197	-0.38%
2024/01/22	1	45.60	0	0.00	45.65	1	204	0.49%
2024/01/15	1	46.05	0	0.00	46.00	1	194	0.51%
2024/01/10	1	45.75	0	0.00	45.70	1	196	0.51%
2023/12/14	0.2	49.35	0	0.00	49.45	0.2	174	0.12%
2023/12/01	0	0.00	2	50.50	49.95	-2	156	-1.28%
2023/11/30	0	0.00	1	51.10	50.80	-1	146	-0.68%
2023/11/29	2	49.90	1	49.95	50.20	1	134	0.74%
2023/11/28	0	0.00	4	47.95	48.70	-4	131	-3.04%
2023/11/27	2	48.10	0	0.00	47.50	2	125	1.60%
2023/11/24	0	0.00	4	48.78	48.20	-4	123	-3.25%
2023/11/23	1	47.00	0	0.00	47.20	1	111	0.90%
2023/11/22	0	0.00	1	47.30	46.90	-1	110	-0.91%
2023/11/07	2	47.00	0	0.00	47.05	2	111	1.79%
2023/11/06	4	47.09	0	0.00	47.20	4	112	3.57%
2023/10/20	1	44.75	0	0.00	44.75	1	116	0.86%
2023/10/19	0	0.00	2	45.33	45.45	-2	118	-1.69%
2023/10/11	0	0.00	1	46.50	45.80	-1	134	-0.75%
2023/10/02	1	46.45	0	0.00	46.55	1	143	0.70%
2023/09/11	0	0.00	1	46.40	46.35	-1	185	-0.54%
2023/09/01	1	46.80	0	0.00	46.65	1	206	0.48%
2023/08/31	1	45.10	0	0.00	45.35	1	190	0.52%
2023/08/23	0	0.00	2	44.05	44.15	-2	199	-1.00%
2023/08/09	0	0.00	1	45.00	44.80	-1	205	-0.49%
2023/07/31	1	45.55	0	0.00	45.35	1	226	0.44%
2023/07/25	0	0.00	0.3	44.70	44.55	-0.3	223	-0.11%
2023/07/24	1	44.85	0	0.00	44.80	1	220	0.45%
2023/07/06	1	48.30	0	0.00	48.25	1	278	0.36%
2023/07/05	1	50.00	0	0.00	50.20	1	288	0.35%
2023/07/04	0	0.00	2	50.00	49.80	-2	275	-0.72%
2023/06/30	0	0.00	25	49.07	49.40	-25	272	-9.17%
2023/06/20	1	48.50	0	0.00	48.30	1	268	0.37%
2023/06/19	1	48.20	0	0.00	48.55	1	267	0.37%
2023/06/16	25	48.50	0	0.00	48.40	25	267	9.34%
2023/06/14	1	47.90	0	0.00	47.80	1	262	0.38%
2023/05/05	2	49.75	0	0.00	48.55	2	296	0.67%
2023/04/25	0	0.00	1	46.90	47.00	-1	294	-0.34%
2023/04/21	0	48.55	0	0.00	48.10	0	290	0.00%
2023/04/18	0	0.00	1	50.60	50.30	-1	280	-0.36%
2023/04/14	1	51.90	0	0.00	51.20	1	272	0.37%
2023/04/13	0	0.00	1	51.60	51.00	-1	256	-0.39%
2023/04/12	4	50.63	0	0.00	50.50	4	228	1.75%
2023/04/11	2	49.08	0	0.00	48.85	2	211	0.95%
2023/03/21	0	0.00	1	47.40	47.70	-1	173	-0.58%
2023/03/20	1	47.10	0	0.00	46.80	1	171	0.58%
2023/03/07	0	0.00	1	50.00	50.10	-1	170	-0.59%
2023/03/06	0	0.00	5	49.70	50.30	-5	168	-2.97%
2023/03/01	0	0.00	1	47.95	48.10	-1	158	-0.63%
2023/02/23	0	0.00	1	48.95	48.90	-1	154	-0.65%
2023/02/22	5	48.70	0	0.00	48.70	5	154	3.23%
2023/02/20	1	49.75	5	49.95	49.95	-4	149	-2.67%
2023/02/17	5	48.50	0	0.00	50.10	5	143	3.49%
2023/02/15	1	46.35	0	0.00	46.70	1	110	0.91%
2023/02/09	0	0.00	1	45.70	45.70	-1	115	-0.86%
2023/02/02	1	46.70	0	0.00	46.45	1	118	0.84%
2023/01/17	1	42.90	0	0.00	43.30	1	109	0.91%
2023/01/16	1	43.00	0	0.00	42.75	1	112	0.89%
2022/11/17	0	0.00	1	44.50	44.40	-1	176	-0.57%
2022/11/15	0	0.00	3	44.50	44.45	-3	175	-1.71%
2022/11/14	0	0.00	2	45.00	44.30	-2	178	-1.12%
2022/09/27	0	0.00	0.2	41.00	41.60	-0.2	174	-0.11%
2022/09/12	5	44.00	0	0.00	44.00	5	208	2.39%
2022/07/11	0	0.00	2	40.70	41.35	-2	213	-0.94%
2022/06/29	2	50.20	0	0.00	49.60	2	191	1.05%
2022/06/13	0	0.00	1	55.50	55.70	-1	179	-0.56%
2022/05/27	1	54.60	0	0.00	54.60	1	202	0.49%
2022/05/25	0	54.20	0	0.00	54.70	0	206	0.00%
2022/05/12	0	0.00	3	52.53	52.20	-3	220	-1.36%
2022/05/10	2	55.45	1	55.60	55.90	1	220	0.45%
2022/04/21	1	55.50	1	56.80	57.00	0	200	0.00%
2022/03/28	0	60.10	0	0.00	60.10	0	255	0.00%
2022/03/07	0	0.00	3	60.00	60.00	-3	273	-1.10%
2022/01/03	0.2	66.20	0	0.00	66.20	0.2	445	0.04%
2021/12/27	0	0.00	3	64.87	64.80	-3	450	-0.67%
2021/12/16	1	64.70	0	0.00	64.30	1	470	0.21%
2021/12/02	0	0.00	2	66.80	66.30	-2	496	-0.40%
2021/11/30	0	0.00	2	67.35	66.70	-2	492	-0.41%
2021/11/29	3	66.20	0	0.00	66.10	3	489	0.61%
2021/11/26	0	0.00	2	66.70	66.60	-2	487	-0.41%
2021/11/25	0	0.00	1	67.80	67.80	-1	479	-0.21%
2021/11/24	7	68.86	3	68.43	68.60	4	467	0.86%
2021/11/18	0	0.00	2	67.00	66.80	-2	409	-0.49%
2021/11/17	2	67.35	0	0.00	67.10	2	406	0.49%
2021/11/10	0	0.00	0.2	64.80	64.50	-0.2	428	-0.04%
2021/10/22	2	62.90	0	0.00	62.40	2	509	0.39%
2021/09/23	1	64.00	0	0.00	64.20	1	1,265	0.08%
2021/09/01	2	65.40	0	0.00	65.60	2	1,573	0.13%
2021/08/20	0	0.00	5	61.00	60.80	-5	1,670	-0.30%
2021/08/10	0	0.00	2	66.30	66.20	-2	1,747	-0.11%
2021/08/05	1	69.10	0	0.00	69.10	1	1,818	0.05%
2021/07/30	2	68.70	0	0.00	68.30	2	1,924	0.10%
2021/07/27	5	75.28	0	0.00	73.60	5	1,927	0.26%
2021/07/26	2	75.00	1	74.40	74.90	1	1,909	0.05%
2021/07/23	1	73.50	0	0.00	73.50	1	1,896	0.05%
2021/07/22	1	74.60	2	74.45	73.70	-1	1,903	-0.05%
2021/07/21	1	73.30	3	72.53	72.40	-2	1,867	-0.11%
2021/07/20	1	72.50	11	72.29	72.20	-10	1,862	-0.54%
2021/07/19	2	73.55	1	74.00	73.40	1	1,858	0.05%
2021/07/15	14	76.67	17	77.01	75.40	-3	1,857	-0.16%
2021/07/14	0	0.00	3	73.30	74.10	-3	1,715	-0.17%
2021/07/13	3	73.73	2	73.65	72.70	1	1,696	0.06%
2021/07/12	3	73.60	0	0.00	73.10	3	1,666	0.18%
2021/07/09	1	72.70	1	73.10	72.40	0	1,627	0.00%
2021/07/08	6	72.25	5	71.66	71.60	1	1,621	0.06%
2021/07/07	3	72.23	1	72.00	71.90	2	1,627	0.12%
2021/07/06	15	72.61	3	72.43	72.10	12	1,603	0.75%
2021/07/05	1	71.40	0	0.00	71.00	1	1,586	0.06%
2021/07/02	3	70.90	3	70.30	70.40	0	1,610	0.00%
2021/07/01	1	71.50	11	71.05	70.80	-10	1,604	-0.62%
2021/06/30	1	71.50	0	0.00	74.90	1	1,543	0.06%
2021/06/29	4	72.23	3	71.73	70.50	1	1,454	0.07%
2021/06/25	2	68.80	0	0.00	68.20	2	1,358	0.15%
2021/06/18	2	70.25	0	0.00	69.50	2	1,350	0.15%
2021/06/16	2	70.30	0	0.00	70.30	2	1,277	0.16%
2021/06/15	1	69.20	3	69.47	71.00	-2	1,296	-0.15%
2021/06/10	10	68.80	0	0.00	68.60	10	1,288	0.78%
2021/06/08	1	68.60	0	0.00	68.00	1	1,305	0.08%
2021/06/03	0	0.00	0.5	69.10	69.40	-0.5	1,382	-0.04%
2021/06/02	1	69.50	0.5	68.70	69.00	0.5	1,405	0.04%
2021/06/01	1	70.40	0	0.00	70.30	1	1,403	0.07%
2021/05/31	1	72.80	0	0.00	70.40	1	1,409	0.07%
2021/05/25	0	0.00	1	68.10	67.90	-1	1,428	-0.07%
2021/05/21	1	65.50	0	0.00	64.20	1	1,521	0.07%
2021/05/20	1	63.40	2	64.40	63.50	-1	1,612	-0.06%
2021/05/19	1	63.70	0	0.00	64.10	1	1,638	0.06%
2021/05/17	0	0.00	1	62.10	59.20	-1	1,708	-0.06%
2021/05/14	1	68.10	1	66.20	65.70	0	1,683	0.00%
2021/05/13	0	0.00	2	64.10	64.70	-2	1,670	-0.12%
2021/05/06	0	0.00	1	69.40	67.90	-1	1,609	-0.06%
2021/05/03	0	0.00	1	75.30	74.00	-1	1,712	-0.06%
2021/04/29	0	0.00	2	77.30	77.00	-2	1,725	-0.12%
2021/04/28	2	77.70	0	0.00	78.30	2	1,766	0.11%
2021/04/23	1	77.00	1	76.30	75.90	0	1,905	0.00%
2021/04/15	0	0.00	4	77.33	77.80	-4	2,620	-0.15%
2021/04/13	0	0.00	1	80.60	78.90	-1	2,862	-0.03%
2021/04/09	6	82.28	0	0.00	81.50	6	3,307	0.18%
2021/04/07	0	80.80	1	80.80	81.10	-1	3,789	-0.03%
2021/03/29	1	80.30	0	0.00	80.30	1	4,731	0.02%
2021/03/23	0	0.00	2	80.10	80.10	-2	4,845	-0.04%
2021/03/19	2	80.25	0	0.00	80.20	2	4,929	0.04%
2021/03/18	1	80.80	1	80.80	80.80	0	4,986	0.00%
2021/03/17	0	0.00	1	81.80	81.90	-1	5,036	-0.02%
2021/03/11	2	82.75	2	82.80	82.50	0	5,391	0.00%
2021/03/09	0	0.00	2	79.50	80.40	-2	5,410	-0.04%
2021/03/08	1	80.50	1	80.80	80.50	0	5,431	0.00%
2021/03/05	1	83.10	0	0.00	82.60	1	5,509	0.02%
2021/02/24	1	87.10	0	0.00	85.90	1	6,128	0.02%
2021/02/23	5	88.14	5	87.60	87.80	0	6,256	0.00%
2021/02/22	2	87.00	1	88.10	86.40	1	6,191	0.02%
2021/02/19	1	84.40	2	84.55	85.60	-1	6,114	-0.02%
2021/02/18	1	84.00	1	83.50	84.40	0	6,101	0.00%
2021/02/17	2	82.60	1	83.80	83.80	1	6,089	0.02%
2021/02/04	3	80.00	2	79.40	78.80	1	6,118	0.02%
2021/02/03	3	79.83	2	79.10	78.70	1	6,190	0.02%
2021/02/02	1	79.30	1	78.60	78.80	0	6,258	0.00%
2021/01/29	0	0.00	1.8	79.86	78.20	-1.8	6,289	-0.03%
2021/01/28	0	0.00	1	81.30	80.70	-1	6,289	-0.02%
2021/01/26	0	0.00	1	82.30	81.70	-1	6,578	-0.02%
2021/01/25	0	0.00	1	84.00	84.00	-1	6,552	-0.02%
2021/01/20	1	84.60	1	81.40	81.70	0	6,446	0.00%
2021/01/19	6	87.45	6	86.43	86.10	0	6,371	0.00%
2021/01/15	1	90.00	1	87.50	87.10	0	6,311	0.00%
2021/01/14	3	88.63	1	89.10	90.00	2	6,167	0.03%
2021/01/13	1	86.30	2	87.05	87.00	-1	6,012	-0.02%
2021/01/11	2	89.80	8	87.38	87.00	-6	5,910	-0.10%
2021/01/08	9	88.51	4	87.58	88.20	5	5,906	0.08%
2021/01/07	2	87.30	2	86.40	86.20	0	5,750	0.00%
2021/01/06	0	0.00	1	86.40	85.20	-1	5,673	-0.02%
2021/01/05	17	89.31	8	87.76	89.40	9	5,501	0.16%
2021/01/04	1	84.50	13	84.82	84.00	-12	5,132	-0.23%
2020/12/31	7	87.41	10	88.53	86.00	-3	5,046	-0.06%
2020/12/30	34	89.88	17	88.56	88.10	17	4,932	0.34%
2020/12/29	7	88.37	13.8	89.28	90.20	-6.8	4,520	-0.15%
2020/12/25	6	81.68	3	80.80	81.00	3	4,073	0.07%
2020/12/24	34	80.80	33	81.22	80.90	1	4,008	0.02%
2020/12/23	1	76.60	1	76.00	76.20	0	3,681	0.00%
2020/12/16	0	0.00	2	77.50	77.70	-2	3,603	-0.06%
2020/12/10	1	79.20	3	79.30	77.70	-2	3,431	-0.06%
2020/12/09	7	78.86	8	79.05	79.30	-1	3,345	-0.03%
2020/12/07	1	77.70	0	0.00	75.50	1	3,138	0.03%
2020/12/04	0	0.00	10	76.30	76.40	-10	3,107	-0.32%
2020/12/02	0	0.00	3	76.50	76.10	-3	3,062	-0.10%
2020/12/01	2	78.55	5	77.50	77.60	-3	3,039	-0.10%
2020/11/30	0	0.00	1	77.00	76.50	-1	2,949	-0.03%
2020/11/25	17	79.17	9	78.43	77.50	8	2,816	0.28%
2020/11/24	2	76.35	2.5	75.44	76.50	-0.5	2,548	-0.02%
2020/11/23	6	73.23	0	0.00	73.50	6	2,380	0.25%
2020/11/20	5	73.78	4	72.40	72.80	1	2,343	0.04%
2020/11/19	2	71.20	10	71.50	71.20	-8	2,203	-0.36%
2020/11/13	5	70.00	0	0.00	70.00	5	2,300	0.22%
2020/11/12	12	71.20	8	71.11	70.60	4	2,294	0.17%
2020/11/11	1	71.70	1	72.30	72.50	0	2,244	0.00%
2020/11/10	2	72.60	2	72.05	71.00	0	2,192	0.00%
2020/11/04	1	71.10	2	70.80	71.00	-1	2,163	-0.05%
2020/11/03	14	72.10	11	72.02	71.60	3	2,127	0.14%
2020/10/30	0	0.00	0.6	66.60	67.50	-0.6	2,045	-0.03%
2020/10/29	0	0.00	0.5	66.60	67.40	-0.5	2,044	-0.02%
2020/10/21	0	0.00	1	70.30	69.90	-1	2,356	-0.04%
2020/10/20	1	71.20	1	71.00	70.40	0	2,412	0.00%
2020/10/19	1	70.30	2	70.50	70.10	-1	2,451	-0.04%
2020/10/16	4	69.83	2	69.60	68.50	2	2,551	0.08%
2020/10/13	0	0.00	12	68.00	68.40	-12	2,615	-0.46%
2020/10/12	0	0.00	7	67.60	67.50	-7	2,640	-0.27%
2020/10/08	1	68.80	0	0.00	68.60	1	2,687	0.04%
2020/09/30	19	66.54	0	0.00	67.00	19	3,089	0.62%
2020/09/29	1	68.10	1	66.70	66.30	0	3,128	0.00%
2020/09/25	0	0.00	1	63.20	63.20	-1	3,296	-0.03%
2020/09/17	1	71.60	1	70.80	70.60	0	3,591	0.00%
2020/09/15	1	70.40	0	0.00	70.50	1	3,696	0.03%
2020/09/14	1	69.30	7	68.90	72.00	-6	3,782	-0.16%
2020/09/10	5	68.00	0	0.00	67.90	5	3,822	0.13%
2020/09/09	3	67.87	1	68.30	68.40	2	3,888	0.05%
2020/08/31	0	0.00	4	69.33	69.40	-4	4,585	-0.09%
2020/08/28	1	69.90	1	70.50	70.10	0	4,942	0.00%
2020/08/26	4	67.80	0	0.00	68.50	4	5,451	0.07%
2020/08/25	1	67.40	1	67.40	67.80	0	6,046	0.00%
2020/08/24	0	0.00	2	66.20	66.90	-2	6,090	-0.03%
2020/08/21	2	67.65	0	0.00	67.30	2	6,135	0.03%
2020/08/12	0	0.00	1	73.40	74.20	-1	6,652	-0.02%
2020/08/11	0	0.00	3	74.20	73.30	-3	6,804	-0.04%
2020/08/10	1	74.80	1	75.10	74.00	0	7,125	0.00%
2020/08/07	3	77.70	1	78.10	75.80	2	7,711	0.03%
2020/08/06	0	0.00	2	76.20	75.90	-2	7,778	-0.03%
2020/08/05	2	76.60	0	0.00	76.70	2	7,871	0.03%
2020/08/04	0	0.00	1	73.60	73.60	-1	7,894	-0.01%
2020/08/03	0	0.00	1	74.50	73.90	-1	7,996	-0.01%
2020/07/31	1	72.90	0	0.00	73.00	1	8,047	0.01%
2020/07/30	0	0.00	1	71.60	72.00	-1	8,143	-0.01%
2020/07/29	1	71.80	0	0.00	71.20	1	8,500	0.01%
2020/07/24	1	80.80	0	0.00	77.50	1	9,298	0.01%
2020/07/23	0	0.00	5	81.42	79.10	-5	9,437	-0.05%
2020/07/22	3	78.60	2	80.85	81.00	1	9,601	0.01%
2020/07/20	0	0.00	6	76.00	77.00	-6	9,780	-0.06%
2020/07/17	1	74.00	6	74.17	74.50	-5	9,995	-0.05%
2020/07/16	1	76.60	1	77.10	76.40	0	10,123	0.00%
2020/07/15	0	0.00	10.5	77.00	76.30	-10.5	10,365	-0.10%
2020/07/14	1	80.20	2	78.90	77.90	-1	10,695	-0.01%
2020/07/13	0	0.00	17	78.07	78.30	-17	10,999	-0.15%
2020/07/10	24	81.96	14.8	80.82	78.90	9.3	11,486	0.08%
2020/07/09	0	0.00	1	79.60	79.50	-1	11,559	-0.01%
2020/07/08	2	80.10	0	0.00	79.30	2	11,739	0.02%
2020/07/07	0	0.00	1	79.90	79.10	-1	12,027	-0.01%
2020/07/06	11	78.98	4	78.68	79.70	7	12,168	0.06%
2020/07/03	0	0.00	1	77.60	76.50	-1	12,268	-0.01%
2020/07/01	2	76.40	0	0.00	76.30	2	12,348	0.02%
2020/06/30	5	75.84	25	77.00	76.20	-20	12,353	-0.16%
2020/06/29	1	77.30	0	0.00	77.90	1	12,294	0.01%
2020/06/24	7	80.41	10	80.23	79.00	-3	12,309	-0.02%
2020/06/23	2	80.55	2	79.90	79.90	0	12,360	0.00%
2020/06/22	0	0.00	1	79.20	78.60	-1	12,349	-0.01%
2020/06/19	8	80.54	4	80.63	79.00	4	12,419	0.03%
2020/06/18	0	0.00	9	79.00	79.50	-9	12,402	-0.07%
2020/06/17	3	79.73	2	80.10	79.00	1	12,432	0.01%
2020/06/16	1	79.40	2	79.60	79.50	-1	12,560	-0.01%
2020/06/12	3	78.73	0	0.00	79.30	3	12,718	0.02%
2020/06/11	14	80.48	0	0.00	78.20	14	12,825	0.11%
2020/06/10	1	80.70	1	81.50	81.40	0	12,933	0.00%
2020/06/09	3	83.40	4	82.13	81.30	-1	13,022	-0.01%
2020/06/08	2	83.20	2	81.55	81.10	0	13,070	0.00%
2020/06/05	7	84.13	5	83.34	83.20	2	13,096	0.02%
2020/06/04	1	84.80	5	84.82	84.30	-4	13,147	-0.03%
2020/06/03	3	82.43	10	82.39	82.20	-7	12,919	-0.05%
2020/06/02	17	84.48	5	83.38	81.00	12	12,796	0.09%
2020/06/01	29	84.50	29	84.04	85.80	0	12,510	0.00%
2020/05/27	13	77.38	14	77.89	77.40	-1	12,369	-0.01%
2020/05/26	1	77.70	186.3	76.71	76.00	-185.3	12,467	-1.49%	大賣/鉅額交易
2020/05/25	189	76.79	5	75.50	77.20	184	12,610	1.46%	大買/鉅額交易
2020/05/22	6	76.67	351	76.98	75.90	-345	12,895	-2.68%	大賣/鉅額交易
2020/05/21	2	78.65	71	78.33	78.30	-69	12,940	-0.53%
2020/05/20	17	79.88	3	79.53	78.10	14	13,072	0.11%
2020/05/19	3	78.43	197	78.01	77.90	-194	13,057	-1.49%	大賣/鉅額交易
2020/05/18	2	80.20	21	81.10	77.60	-19	13,131	-0.14%
2020/05/15	29	81.52	27	81.52	81.40	2	13,298	0.02%
2020/05/14	27	80.38	30	80.70	79.30	-3	13,215	-0.02%
2020/05/13	11	75.90	14	76.23	76.70	-3	13,008	-0.02%
2020/05/12	5	77.92	4	77.45	77.30	1	13,038	0.01%
2020/05/11	2	77.70	5	78.20	76.50	-3	13,107	-0.02%
2020/05/08	6	78.62	3	78.43	78.90	3	13,401	0.02%
2020/05/07	2	79.00	3	79.60	80.00	-1	13,601	-0.01%
2020/05/06	9	80.03	6	80.32	79.50	3	13,764	0.02%
2020/05/05	133	80.49	12	81.78	80.10	121	14,011	0.86%	大買/鉅額交易
2020/05/04	516	79.13	4	78.35	79.10	512	14,227	3.60%	大買/鉅額交易
2020/04/30	32	84.41	473	81.22	80.50	-441	14,456	-3.05%	大賣/鉅額交易
2020/04/29	193	78.35	5.5	77.91	79.00	187.5	13,885	1.35%	大買/鉅額交易
2020/04/28	251	76.97	8	77.71	77.70	243	13,932	1.74%	大買/鉅額交易
2020/04/27	7	78.29	8	78.56	78.20	-1	13,895	-0.01%
2020/04/23	2	78.10	0	0.00	77.30	2	13,978	0.01%
2020/04/22	5	77.84	6	77.43	78.90	-1	14,162	-0.01%
2020/04/21	1	77.60	9	77.50	76.00	-8	14,053	-0.06%
2020/04/20	14	78.70	12	78.18	78.40	2	14,224	0.01%
2020/04/17	23	77.89	41	77.73	77.30	-18	14,094	-0.13%
2020/04/16	10	76.56	19	76.96	78.50	-9	13,972	-0.06%
2020/04/15	63	76.93	45	76.83	75.70	18	13,892	0.13%
2020/04/14	8	72.01	12	71.73	73.50	-4	13,670	-0.03%
2020/04/13	9	69.32	6	70.57	69.00	3	13,684	0.02%
2020/04/10	28	71.59	32	71.63	71.10	-4	14,070	-0.03%
2020/04/09	13	68.29	6	67.77	66.30	7	14,084	0.05%
2020/04/08	23	63.87	15	63.21	65.60	8	13,887	0.06%
2020/04/07	5	55.80	6	57.00	59.70	-1	13,792	-0.01%
2020/04/06	0	0.00	2	53.55	54.30	-2	13,970	-0.01%
2020/04/01	3	52.30	2	52.30	52.50	1	13,987	0.01%
2020/03/30	5	51.82	5	51.50	52.60	0	14,123	0.00%
2020/03/27	5	53.36	7	54.41	52.60	-2	14,310	-0.01%
2020/03/26	3	54.40	4	52.38	54.20	-1	14,259	-0.01%
2020/03/25	13	53.08	11	53.35	53.60	2	14,437	0.01%
2020/03/24	1	50.70	2	50.00	50.90	-1	14,340	-0.01%
2020/03/23	2	47.45	1	48.55	47.00	1	14,269	0.01%
2020/03/20	1	49.70	1	50.30	50.20	0	14,213	0.00%
2020/03/19	1	46.40	1	47.10	46.35	0	14,042	0.00%
2020/03/18	1	54.69	0	0.00	51.50	1	13,945	0.01%
2020/03/17	19	54.33	28	54.39	54.20	-9	13,825	-0.07%
2020/03/16	29	58.18	22	57.62	53.50	7	13,703	0.05%
2020/03/13	25	57.51	27	58.19	58.40	-2	13,525	-0.01%
2020/03/12	17	64.66	22	65.16	63.00	-5	13,417	-0.04%
2020/03/11	4	70.18	3	71.63	68.80	1	13,442	0.01%
2020/03/10	16	70.31	89	69.15	71.30	-73	13,725	-0.53%
2020/03/09	32	70.83	28.5	71.88	68.50	3.5	13,792	0.03%
2020/03/06	18	74.57	12	74.59	74.30	6	13,699	0.04%
2020/03/05	11	76.01	10	75.63	75.80	1	13,640	0.01%
2020/03/04	20	75.33	13	74.84	75.00	7	13,544	0.05%
2020/03/03	17	77.67	22	77.80	76.50	-5	13,423	-0.04%
2020/03/02	88	75.65	29	73.62	76.60	59	13,252	0.45%
2020/02/27	10	73.66	13	74.55	72.40	-3	12,995	-0.02%
2020/02/26	26	77.80	25	78.23	76.80	1	12,770	0.01%
2020/02/25	53	81.26	44	80.48	79.50	9	12,541	0.07%
2020/02/24	22	79.67	22	79.60	80.70	0	12,141	0.00%
2020/02/21	22	78.93	21.8	79.24	78.40	0.3	11,982	0.00%
2020/02/20	10	79.20	6	78.87	78.00	4	11,771	0.03%
2020/02/19	23	77.42	23	77.80	78.90	0	11,627	0.00%
2020/02/18	23	78.54	20	78.47	77.70	3	11,434	0.03%
2020/02/17	23	77.76	21	77.98	77.60	2	11,102	0.02%
2020/02/14	16	76.01	14	76.18	77.90	2	10,866	0.02%
2020/02/13	8	75.13	9	75.61	73.80	-1	10,476	-0.01%
2020/02/12	24	74.49	27	75.33	75.40	-3	10,345	-0.03%
2020/02/11	21.3	76.70	27	76.89	75.40	-5.8	10,135	-0.06%
2020/02/10	24	75.23	22	74.53	75.50	2	9,728	0.02%
2020/02/07	45	75.84	45.3	74.94	74.30	-0.3	9,426	0.00%
2020/02/06	32	75.48	27	75.50	76.20	5	9,181	0.05%
2020/02/05	74	73.52	71	73.46	72.40	3	8,795	0.03%
2020/02/04	20	68.06	24.3	69.54	71.20	-4.3	8,214	-0.05%
2020/02/03	13	60.05	12	61.78	64.80	1	7,846	0.01%
2020/01/31	13	64.21	15.8	63.95	63.30	-2.8	7,660	-0.04%
2020/01/30	6	63.22	4	63.03	61.70	2	7,472	0.03%
2020/01/20	11	69.38	7.3	68.57	68.50	3.8	7,303	0.05%
2020/01/17	21	68.77	17.8	68.27	68.40	3.3	7,163	0.05%
2020/01/16	53	66.89	75	67.40	67.40	-22	6,857	-0.32%
2020/01/15	3	63.53	5	63.94	63.50	-2	6,441	-0.03%
2020/01/14	29.3	64.16	17	64.42	64.90	12.3	6,289	0.19%
2020/01/13	18	60.33	8.8	60.50	60.50	9.3	5,946	0.16%
2020/01/10	6	63.78	26	63.05	61.00	-20	5,829	-0.34%
2020/01/09	12	61.86	21	61.70	62.90	-9	5,595	-0.16%
2020/01/08	58	59.31	45	59.54	59.90	13	5,344	0.24%
2020/01/07	2	58.05	4	59.05	57.80	-2	5,034	-0.04%
2020/01/06	92	62.64	83.8	62.53	64.00	8.3	4,747	0.17%
2020/01/03	10	57.65	14	58.30	58.80	-4	4,167	-0.10%
2020/01/02	1	52.80	1	53.40	53.50	0	3,924	0.00%
2019/12/31	2	53.45	1	53.80	53.00	1	3,923	0.03%
2019/12/30	31	53.45	27	53.90	54.00	4	3,815	0.10%
2019/12/27	6	50.22	5	49.95	50.30	1	3,539	0.03%
2019/12/26	2	50.00	0	0.00	49.35	2	3,494	0.06%
2019/12/25	2	50.20	12	50.58	50.40	-10	3,392	-0.29%
2019/12/24	12	49.92	16	50.06	49.70	-4	3,290	-0.12%
2019/12/23	11	47.58	11	47.92	48.10	0	3,090	0.00%
2019/12/20	12	48.95	22	48.99	48.55	-10	3,215	-0.31%
2019/12/19	2	46.30	0	0.00	46.00	2	2,992	0.07%
2019/12/18	1	46.50	1	46.35	45.85	0	3,002	0.00%
2019/12/17	0	0.00	1	46.45	46.15	-1	2,999	-0.03%
2019/12/12	10	48.00	2	47.15	47.15	8	3,075	0.26%
2019/12/09	0	0.00	0.3	48.90	48.90	-0.3	3,301	-0.01%
2019/12/06	7	48.82	6	48.73	48.75	1	3,717	0.03%
2019/12/05	29	50.23	22	49.85	47.80	7	3,849	0.18%
2019/12/04	32	48.15	21	48.18	49.60	11	3,425	0.32%
2019/12/03	0	0.00	2	45.10	45.10	-2	3,155	-0.06%
2019/12/02	0.3	41.00	0	0.00	41.00	0.3	3,108	0.01%
2019/11/22	0.3	41.00	0	0.00	41.25	0.3	3,154	0.01%
2019/11/21	0	0.00	1	41.30	41.15	-1	3,171	-0.03%
2019/11/20	0	0.00	2	41.50	41.45	-2	3,187	-0.06%
2019/11/19	0	0.00	4	41.79	41.15	-4	3,207	-0.12%
2019/11/18	1	40.60	1	40.80	41.45	0	3,216	0.00%
2019/11/15	1	40.60	0	0.00	40.60	1	3,242	0.03%
2019/11/14	0	0.00	2	40.30	40.50	-2	3,279	-0.06%
2019/11/13	2	40.55	0	0.00	40.30	2	3,323	0.06%
2019/11/11	1	38.10	0	0.00	37.80	1	3,420	0.03%
2019/11/07	1	39.95	1	40.00	39.90	0	3,466	0.00%
2019/11/06	1	41.50	0	0.00	40.85	1	3,498	0.03%
2019/11/04	0	0.00	2	40.05	40.10	-2	3,570	-0.06%
2019/10/31	1	40.75	0	0.00	40.50	1	3,583	0.03%
2019/10/29	1	41.75	0	0.00	41.75	1	3,617	0.03%
2019/10/23	0	0.00	0.8	43.20	43.20	-0.8	3,684	-0.02%
2019/10/22	1	43.75	0.8	44.00	44.00	0.3	3,686	0.01%
2019/10/17	0.3	43.10	0	0.00	43.10	0.3	3,630	0.01%
2019/10/14	1	46.15	0	0.00	45.00	1	3,521	0.03%
2019/10/09	0	0.00	0.8	46.70	46.70	-0.8	3,502	-0.02%
2019/10/08	0.5	46.90	1.3	48.98	46.90	-0.8	3,512	-0.02%
2019/10/07	1.3	47.86	2	48.55	48.80	-0.8	3,397	-0.02%
2019/09/25	1	36.15	0	0.00	35.80	1	3,339	0.03%
2019/09/24	1	36.60	0	0.00	36.20	1	3,331	0.03%
2019/09/23	1	37.15	1	37.20	37.15	0	3,304	0.00%
2019/09/20	1	37.75	2	37.65	37.80	-1	3,291	-0.03%
2019/09/18	0	0.00	1	39.15	38.25	-1	3,253	-0.03%
2019/09/17	25	39.38	27	39.64	38.90	-2	3,216	-0.06%
2019/09/16	2	38.10	2	38.45	38.10	0	3,047	0.00%
2019/09/11	1	37.80	0	0.00	37.50	1	3,055	0.03%
2019/09/09	0	37.60	2	38.15	37.75	-2	3,030	-0.07%
2019/09/06	1	38.00	11	38.05	37.45	-10	2,982	-0.34%
2019/09/05	25	38.74	25	39.52	38.15	0	2,919	0.00%
2019/09/04	12	37.67	4	37.46	37.85	8	2,752	0.29%
2019/09/03	18	37.23	43	37.35	37.45	-25	2,680	-0.93%
2019/09/02	59	37.69	34	38.04	38.55	25	2,557	0.98%
2019/08/30	8	36.09	0	0.00	36.15	8	2,079	0.38%
2019/08/27	0	0.00	1	32.60	32.60	-1	1,718	-0.06%
2019/08/26	0	32.60	5	32.55	32.60	-5	1,718	-0.29%
2019/08/22	6	33.73	2	33.90	33.65	4	1,685	0.24%
2019/08/21	2	33.60	0	0.00	33.50	2	1,667	0.12%
2019/08/20	2	33.53	4	33.00	33.00	-2	1,641	-0.12%
2019/08/19	2	33.35	0	0.00	33.35	2	1,624	0.12%
2019/08/14	1	33.10	0	0.00	32.70	1	1,595	0.06%
2019/08/13	0	0.00	4	32.80	33.05	-4	1,572	-0.25%
2019/08/08	0	0.00	2	32.75	33.05	-2	1,547	-0.13%
2019/08/07	4	33.54	0	0.00	32.20	4	1,527	0.26%
2019/08/06	7	33.00	1	33.35	33.40	6	1,501	0.40%
2019/08/05	1	36.00	0	0.00	34.40	1	1,472	0.07%
2019/08/02	1	37.00	0	0.00	37.00	1	1,408	0.07%
2019/08/01	0	0.00	2	39.50	39.50	-2	1,373	-0.15%
2019/07/31	2	40.68	0	0.00	40.20	2	1,367	0.15%
2019/07/30	4	41.00	1	42.00	40.85	3	1,333	0.22%
2019/07/29	0	0.00	2	40.55	40.50	-2	1,249	-0.16%
2019/07/26	2	40.45	0	0.00	40.40	2	1,245	0.16%
2019/07/25	2	40.73	0	0.00	40.50	2	1,240	0.16%
2019/07/24	2	40.95	2	40.85	40.95	0	1,230	0.00%
2019/07/23	3	40.87	0	0.00	40.50	3	1,240	0.24%
2019/07/19	0	0.00	2	40.80	40.60	-2	1,230	-0.16%
2019/07/16	1	44.65	0	0.00	43.70	1	1,239	0.08%
2019/07/11	2	45.10	0	0.00	44.85	2	1,397	0.14%
2019/07/10	1	45.15	2	45.35	45.25	-1	1,415	-0.07%
2019/07/09	2	44.90	0	0.00	44.80	2	1,436	0.14%
2019/07/08	3	46.02	0	0.00	45.90	3	1,455	0.21%
2019/07/04	1	46.30	3	47.02	47.25	-2	1,570	-0.13%
2019/07/03	2	46.25	0	0.00	46.00	2	1,650	0.12%
2019/07/02	0	0.00	1	46.90	46.80	-1	1,667	-0.06%
2019/07/01	1	46.20	1	46.60	46.20	0	1,683	0.00%
2019/06/27	1	45.25	1	45.25	45.00	0	1,735	0.00%
2019/06/26	1	46.90	1	47.25	47.00	0	1,886	0.00%
2019/06/20	2	48.10	3	48.02	48.20	-1	2,020	-0.05%
2019/06/19	1	45.90	1	46.45	46.50	0	2,221	0.00%
2019/06/18	5	46.46	1	47.25	45.25	4	2,231	0.18%
2019/06/17	0	0.00	1	46.15	46.05	-1	2,245	-0.04%
2019/06/14	3	45.70	2	45.98	45.60	1	2,298	0.04%
2019/06/13	0	0.00	1	45.25	45.25	-1	2,323	-0.04%
2019/06/12	1	45.20	0	0.00	45.15	1	2,375	0.04%
2019/06/11	0	0.00	1	45.70	45.50	-1	2,387	-0.04%
2019/06/05	0	0.00	2	44.20	44.05	-2	2,420	-0.08%
2019/06/03	0	0.00	8	44.43	44.30	-8	2,455	-0.33%
2019/05/31	12	45.03	4	44.80	44.80	8	2,509	0.32%
2019/05/24	1	44.35	0	0.00	44.05	1	2,687	0.04%
2019/05/22	1	46.55	0	0.00	45.70	1	2,786	0.04%
2019/05/13	2	45.05	0	0.00	44.75	2	3,457	0.06%
2019/05/10	0	0.00	2	48.53	47.80	-2	3,440	-0.06%
2019/05/06	1	50.60	0	0.00	50.50	1	3,485	0.03%
2019/04/30	3	51.83	0	0.00	51.80	3	3,502	0.09%
2019/04/29	0	0.00	2	51.05	51.10	-2	3,520	-0.06%
2019/04/25	3	54.33	1	54.80	54.30	2	3,529	0.06%
2019/04/24	1	56.80	4	56.30	55.70	-3	3,526	-0.09%
2019/04/23	8	57.75	1	57.80	56.90	7	3,542	0.20%
2019/04/22	1	57.30	0	0.00	57.10	1	3,511	0.03%
2019/04/19	1	57.40	1	57.30	57.50	0	3,557	0.00%
2019/04/18	5	58.58	1	58.60	56.80	4	3,591	0.11%
2019/04/17	0	0.00	4	58.93	58.40	-4	3,683	-0.11%
2019/04/16	1	57.00	2	57.45	57.60	-1	3,608	-0.03%
2019/04/15	1	57.20	0	0.00	57.20	1	3,613	0.03%
2019/04/12	0	0.00	1	57.20	56.90	-1	3,662	-0.03%
2019/04/11	3	58.00	2	60.10	57.70	1	3,678	0.03%
2019/04/10	1	58.20	0	0.00	58.50	1	3,618	0.03%
2019/04/09	13	58.78	15	58.89	58.10	-2	3,600	-0.06%
2019/04/08	1	56.70	0	0.00	56.50	1	3,523	0.03%
2019/04/03	1	56.20	3	57.10	57.00	-2	3,540	-0.06%
2019/04/02	3	56.27	1	56.60	56.20	2	3,538	0.06%
2019/04/01	4	57.35	0	0.00	56.60	4	3,536	0.11%
2019/03/29	18	59.78	23	59.69	57.70	-5	3,503	-0.14%
2019/03/28	1	56.60	1	57.20	56.80	0	3,412	0.00%
2019/03/27	1	56.20	2	56.65	57.00	-1	3,443	-0.03%
2019/03/26	3	56.53	0	0.00	56.40	3	3,465	0.09%
2019/03/25	3	56.00	4	56.43	55.80	-1	3,464	-0.03%
2019/03/22	20	58.97	24	58.97	58.10	-4	3,431	-0.12%
2019/03/21	2	55.00	2	55.20	55.00	0	3,247	0.00%
2019/03/20	2	55.25	0	0.00	54.80	2	3,327	0.06%
2019/03/19	0	0.00	18	53.68	54.80	-18	3,399	-0.53%
2019/03/18	1	53.40	0	0.00	53.30	1	3,393	0.03%
2019/03/15	0	0.00	2	53.15	53.30	-2	3,460	-0.06%
2019/03/13	0	0.00	3	52.10	52.30	-3	3,681	-0.08%
2019/03/11	1	52.00	0	0.00	52.50	1	4,041	0.02%
2019/03/07	0	0.00	1	51.00	51.40	-1	4,166	-0.02%
2019/03/04	0	0.00	1	52.50	52.80	-1	4,580	-0.02%
2019/02/27	5	52.60	0	0.00	52.60	5	4,591	0.11%
2019/02/26	4	55.53	1	56.80	55.30	3	4,562	0.07%
2019/02/25	0	0.00	1	56.00	55.50	-1	4,655	-0.02%
2019/02/22	2	56.10	1	57.50	55.60	1	4,717	0.02%
2019/02/21	2	56.40	0	0.00	56.40	2	4,747	0.04%
2019/02/20	3	57.43	3	57.90	56.50	0	4,785	0.00%
2019/02/19	23	56.83	6	56.80	56.80	17	4,923	0.35%
2019/02/18	0	0.00	2	59.00	57.20	-2	4,912	-0.04%
2019/02/15	2	56.60	0	0.00	55.80	2	4,835	0.04%
2019/02/14	8	59.60	22	58.30	58.10	-14	4,841	-0.29%
2019/02/13	1	58.10	4	58.00	59.80	-3	4,812	-0.06%
2019/02/12	0	0.00	3	54.37	54.40	-3	4,667	-0.06%
2019/01/30	0	0.00	3	52.23	51.50	-3	4,866	-0.06%
2019/01/29	0	0.00	1	51.60	51.70	-1	4,972	-0.02%
2019/01/28	6	52.48	3	53.00	52.50	3	5,122	0.06%
2019/01/25	2	51.80	4	52.65	52.00	-2	5,402	-0.04%
2019/01/21	2	51.90	3	53.00	51.60	-1	5,781	-0.02%
2019/01/18	0	0.00	1	51.50	51.60	-1	5,860	-0.02%
2019/01/17	4	52.13	3	51.20	50.90	1	5,940	0.02%
2019/01/15	0	0.00	1	51.00	50.90	-1	6,061	-0.02%
2019/01/11	6	51.85	4	51.98	50.70	2	6,151	0.03%
2019/01/10	3	51.67	1	51.00	50.80	2	6,178	0.03%
2019/01/09	12	53.46	19	53.56	51.80	-7	6,290	-0.11%
2019/01/07	1	49.25	0	0.00	49.20	1	6,421	0.02%
2019/01/04	0	0.00	3	45.95	48.25	-3	6,580	-0.05%
2019/01/03	1	48.50	1	48.00	47.70	0	6,578	0.00%
2019/01/02	1	50.30	0	0.00	49.75	1	6,689	0.01%
2018/12/27	1	51.00	2	52.00	50.70	-1	7,028	-0.01%
2018/12/26	0	0.00	1	52.60	49.45	-1	7,125	-0.01%
2018/12/25	1	51.10	0	0.00	51.40	1	7,189	0.01%
2018/12/20	2	51.95	1	51.90	51.30	1	7,469	0.01%
2018/12/14	3	54.40	11	54.04	54.80	-8	7,959	-0.10%
2018/12/13	9	55.86	4	55.68	55.80	5	8,155	0.06%
2018/12/12	4	57.50	2	56.85	57.90	2	8,185	0.02%
2018/12/11	1	53.70	2	54.65	54.30	-1	8,208	-0.01%
2018/12/10	1	55.30	3	54.50	53.60	-2	8,326	-0.02%
2018/12/07	5	57.74	1	57.20	57.90	4	8,443	0.05%
2018/12/06	5	59.48	3	62.47	56.70	2	8,542	0.02%
2018/12/05	1	60.80	8	61.09	62.80	-7	8,456	-0.08%
2018/12/04	12	63.62	6	64.18	62.90	6	8,489	0.07%
2018/11/30	1	55.70	0	0.00	55.90	1	8,382	0.01%
2018/11/29	0	0.00	2	58.25	55.20	-2	8,375	-0.02%
2018/11/28	10	56.56	18	56.04	57.00	-8	8,290	-0.10%
2018/11/26	1	51.60	1	51.80	51.80	0	8,322	0.00%
2018/11/23	1	50.50	1	51.60	50.80	0	8,561	0.00%
2018/11/22	8	54.15	3	53.77	51.00	5	8,652	0.06%
2018/11/21	3	52.00	1	52.40	53.20	2	8,697	0.02%
2018/11/20	0	0.00	1	51.90	51.80	-1	8,820	-0.01%
2018/11/19	3	52.13	4	52.15	52.50	-1	8,847	-0.01%
2018/11/16	10	52.44	12	52.23	50.80	-2	8,893	-0.02%
2018/11/15	0	0.00	1	50.20	49.85	-1	8,787	-0.01%
2018/11/14	2	49.95	2	50.15	49.00	0	8,836	0.00%
2018/11/13	6	47.66	6	47.76	49.30	0	8,920	0.00%
2018/11/12	1	49.20	1	49.60	48.20	0	9,125	0.00%
2018/11/09	0	0.00	1	50.90	50.90	-1	9,314	-0.01%
2018/11/08	7	49.99	2	49.70	49.50	5	9,545	0.05%
2018/11/07	16	50.59	16	50.86	50.60	0	9,471	0.00%
2018/11/06	24	51.42	3	49.02	47.10	21	9,415	0.22%
2018/11/05	6	51.37	5	51.18	51.00	1	9,376	0.01%
2018/11/02	8	52.98	7	53.40	52.80	1	9,289	0.01%
2018/11/01	1	48.25	1	48.70	49.50	0	9,016	0.00%
2018/10/31	5	44.62	45	45.01	45.00	-40	8,874	-0.45%
2018/10/30	6	42.13	1	43.20	41.85	5	8,782	0.06%
2018/10/29	0	0.00	2	43.30	44.10	-2	8,758	-0.02%
2018/10/26	6	44.37	4	43.68	43.20	2	8,751	0.02%
2018/10/25	3	42.95	2	43.35	42.60	1	8,670	0.01%
2018/10/24	3	48.68	3	48.67	46.55	0	8,806	0.00%
2018/10/23	8	50.26	11	49.28	48.30	-3	8,802	-0.03%
2018/10/22	1	51.50	1	52.00	52.00	0	9,000	0.00%
2018/10/19	14	50.41	14	50.41	51.50	0	9,314	0.00%
2018/10/18	2	53.60	6	52.88	53.40	-4	9,326	-0.04%
2018/10/17	14	54.96	2	55.05	52.90	12	9,392	0.13%
2018/10/16	25	54.22	25	54.50	54.80	0	9,491	0.00%
2018/10/15	13	51.75	15	52.20	52.70	-2	9,571	-0.02%
2018/10/12	29	50.70	25	50.43	50.60	4	9,774	0.04%
2018/10/11	13	48.90	14	49.38	48.90	-1	9,842	-0.01%
2018/10/09	13	54.03	16	55.19	54.30	-3	9,977	-0.03%
2018/10/08	17	55.66	19	54.12	54.60	-2	9,968	-0.02%
2018/10/05	12	57.02	13	57.54	55.80	-1	10,048	-0.01%
2018/10/04	9	61.13	8	62.85	60.70	1	10,168	0.01%
2018/10/03	8	64.28	8	64.16	62.30	0	10,254	0.00%
2018/10/02	3	67.37	2	67.15	66.30	1	10,520	0.01%
2018/10/01	6	66.80	6	66.75	66.90	0	10,774	0.00%
2018/09/28	13	66.85	8	67.08	66.80	5	11,083	0.05%
2018/09/27	9	67.89	5	68.02	67.20	4	11,480	0.03%
2018/09/26	18	70.46	12	71.20	69.90	6	11,749	0.05%
2018/09/25	1	71.50	3	72.07	71.80	-2	11,966	-0.02%
2018/09/21	4	70.38	8	70.93	71.10	-4	12,254	-0.03%
2018/09/20	10	69.32	10	69.36	68.80	0	12,359	0.00%
2018/09/19	1	71.80	2	70.70	67.70	-1	12,339	-0.01%
2018/09/18	1	70.90	1	71.20	67.70	0	12,441	0.00%
2018/09/17	1	72.30	0	0.00	72.10	1	12,566	0.01%
2018/09/14	10	70.15	10	70.08	71.40	0	12,681	0.00%
2018/09/13	31	69.50	34	68.06	66.80	-3	12,811	-0.02%
2018/09/12	8	70.40	19	66.95	70.50	-11	12,921	-0.09%
2018/09/11	12	70.85	27	69.74	68.50	-15	13,251	-0.11%
2018/09/10	1	69.00	4	65.75	68.30	-3	13,513	-0.02%
2018/09/07	7	69.57	10	68.64	67.40	-3	13,846	-0.02%
2018/09/06	5	73.32	7	73.84	73.00	-2	14,026	-0.01%
2018/09/05	0	0.00	3	74.60	72.80	-3	14,318	-0.02%
2018/09/04	14	73.02	15	74.14	74.50	-1	14,822	-0.01%
2018/09/03	24	72.92	5	72.56	73.20	19	15,044	0.13%
2018/08/31	8	79.06	0	0.00	78.70	8	15,186	0.05%
2018/08/30	7	81.44	12	81.61	80.00	-5	15,630	-0.03%
2018/08/29	7	78.63	10	79.00	78.90	-3	15,641	-0.02%
2018/08/28	9	79.22	12	79.75	78.40	-3	15,690	-0.02%
2018/08/27	2	78.65	19	77.09	79.40	-17	15,751	-0.11%
2018/08/24	1	73.30	4	73.15	72.90	-3	15,788	-0.02%
2018/08/23	7	72.36	2	72.50	72.50	5	16,046	0.03%
2018/08/22	15	76.00	10	77.10	76.30	5	16,194	0.03%
2018/08/21	22	76.28	22	76.55	76.00	0	16,247	0.00%
2018/08/20	18	75.42	19	76.89	77.00	-1	16,290	-0.01%
2018/08/17	21	77.61	18	78.73	75.40	3	16,316	0.02%
2018/08/16	47	80.08	40	79.86	79.80	7	16,205	0.04%
2018/08/15	39	77.18	37	77.54	76.40	2	16,074	0.01%
2018/08/14	0	0.00	1	75.00	75.50	-1	15,987	-0.01%
2018/08/13	3	69.30	2	73.65	69.30	1	16,020	0.01%
2018/08/10	6	78.75	1	82.00	77.00	5	16,050	0.03%
2018/08/09	2	85.35	0	0.00	83.00	2	16,081	0.01%
2018/08/08	3	90.40	0	0.00	86.00	3	16,101	0.02%
2018/08/07	3	93.00	1	90.70	93.40	2	16,964	0.01%
2018/08/06	1	91.00	1	90.30	88.80	0	17,229	0.00%
2018/08/03	2	88.00	1	84.00	89.70	1	18,012	0.01%
2018/08/02	2	86.70	0	0.00	88.00	2	18,431	0.01%
2018/08/01	4	98.45	1	97.00	96.80	3	18,863	0.02%
2018/07/31	14	98.57	13	98.33	99.10	1	19,372	0.01%
2018/07/30	3	96.40	6	98.03	94.10	-3	19,404	-0.02%
2018/07/27	48	105.42	57	104.77	104.50	-9	19,475	-0.05%
2018/07/26	25	97.90	14	98.95	100.50	11	19,293	0.06%
2018/07/24	4	89.75	4	89.85	91.70	0	19,179	0.00%
2018/07/23	5	88.62	14	87.17	89.40	-9	19,232	-0.05%
2018/07/20	11	90.87	13	90.71	87.10	-2	19,168	-0.01%
2018/07/19	51	96.85	47	95.79	96.70	4	19,136	0.02%
2018/07/18	7	100.43	12	94.91	93.60	-5	19,145	-0.03%
2018/07/17	1	106.50	1	106.00	104.00	0	19,337	0.00%
2018/07/16	5	110.00	5	109.00	109.00	0	19,683	0.00%
2018/07/13	11	111.45	11	109.77	109.00	0	19,885	0.00%
2018/07/12	12	108.42	13	108.35	113.50	-1	19,862	-0.01%
2018/07/11	2	107.00	2	106.25	107.00	0	19,795	0.00%
2018/07/10	9	107.50	10	108.00	111.50	-1	19,978	-0.01%
2018/07/09	14	107.11	9	106.78	105.00	5	19,874	0.03%
2018/07/06	70	110.79	68	110.55	109.50	2	19,736	0.01%
2018/07/05	18	109.36	19	110.84	114.00	-1	19,530	-0.01%
2018/07/04	20	107.48	18	105.72	104.50	2	19,238	0.01%
2018/07/03	60	126.86	63	117.94	113.50	-3	19,048	-0.02%
2018/07/02	53	121.60	51	121.47	124.00	2	18,863	0.01%
2018/06/29	32	124.73	28	124.05	119.50	4	18,504	0.02%
2018/06/28	26	126.46	14	127.79	126.50	12	18,229	0.07%
2018/06/27	15	133.47	8	134.75	127.00	7	18,059	0.04%
2018/06/26	9	125.94	9	128.94	131.50	0	17,690	0.00%
2018/06/25	22	130.55	21	130.74	127.00	1	17,433	0.01%
2018/06/22	20	126.45	19	125.26	127.00	1	17,195	0.01%
2018/06/21	32	133.89	23	134.59	128.50	9	16,917	0.05%
2018/06/20	42	133.77	38	132.43	133.00	4	16,606	0.02%
2018/06/19	70	147.51	54	147.07	141.00	16	16,151	0.10%
2018/06/15	50	143.13	56	142.43	145.00	-6	15,795	-0.04%
2018/06/14	102	136.63	104	136.92	138.50	-2	15,353	-0.01%	大買/大賣/
2018/06/13	30	135.98	28	135.68	135.00	2	14,976	0.01%
2018/06/12	30	146.80	21.1	143.94	140.50	8.9	14,599	0.06%
2018/06/11	22	134.16	24	135.33	142.00	-2	14,019	-0.01%
2018/06/08	27.1	128.97	16	128.03	129.50	11.1	13,662	0.08%
2018/06/07	37	126.55	37	127.99	130.50	0	13,354	0.00%
2018/06/06	5	117.00	4	116.88	119.00	1	12,785	0.01%
2018/06/05	2	107.75	4	109.38	108.50	-2	12,509	-0.02%
2018/06/04	10	113.25	5	113.10	114.00	5	12,332	0.04%
2018/06/01	8	103.88	8	105.25	108.00	0	12,138	0.00%
2018/05/31	13	116.46	14.1	113.60	106.00	-1.1	11,972	-0.01%
2018/05/30	8	116.63	5	115.60	115.50	3	11,704	0.03%
2018/05/29	8	108.06	1	106.00	117.00	7	11,578	0.06%
2018/05/28	0	0.00	2	106.50	106.50	-2	11,519	-0.02%
2018/05/25	0	0.00	2	98.50	97.00	-2	11,383	-0.02%
2018/05/24	5	88.90	2	91.25	90.00	3	11,220	0.03%
2018/05/22	4	86.30	1	88.50	86.10	3	10,936	0.03%
2018/05/21	0	0.00	11	80.20	82.50	-11	10,719	-0.10%
2018/05/18	10	74.85	2	75.10	75.00	8	10,616	0.08%
2018/05/17	3.1	73.68	7	73.37	71.60	-3.9	10,536	-0.04%
2018/05/16	3	80.00	2	79.00	79.50	1	10,438	0.01%
2018/05/15	86	84.23	182	84.14	83.90	-96	10,353	-0.93%	大賣/
2018/05/14	164	79.09	73	78.29	80.90	91	9,472	0.96%	大買/
2018/05/11	84	79.47	83	77.81	73.60	1	9,173	0.01%
2018/05/10	33	73.79	30	74.65	76.60	3	8,387	0.04%
2018/05/09	67	67.13	71.7	67.28	69.70	-4.7	7,919	-0.06%
2018/05/08	48	63.85	36.3	62.63	63.40	11.7	7,421	0.16%
2018/05/07	41	59.77	46.6	60.43	61.70	-5.6	6,876	-0.08%
2018/05/04	10	55.83	14	54.97	56.10	-4	6,616	-0.06%
2018/05/03	7	54.33	1	53.00	54.70	6	6,488	0.09%
2018/05/02	12	54.59	13	54.92	54.90	-1	6,406	-0.02%
2018/04/30	8.3	53.42	18	52.73	53.70	-9.7	6,258	-0.16%
2018/04/27	43	54.53	32	55.04	56.20	11	6,100	0.18%
2018/04/26	40	53.66	39	52.31	51.10	1	5,970	0.02%
2018/04/25	37	55.20	40	55.07	56.60	-3	5,779	-0.05%
2018/04/24	27	57.80	28	56.55	55.10	-1	5,577	-0.02%
2018/04/23	90	60.29	87	60.63	61.20	3	5,251	0.06%
2018/04/20	67	56.22	68	55.28	57.40	-1	4,819	-0.02%
2018/04/19	26	52.95	16	52.77	53.70	10	4,289	0.23%
2018/04/18	12	47.22	14	47.18	48.85	-2	3,961	-0.05%
2018/04/17	10	50.06	19	50.64	49.25	-9	3,771	-0.24%
2018/04/16	59	52.73	57	52.71	54.70	2	3,553	0.06%
2018/04/13	29	49.94	27	49.56	50.00	2	3,176	0.06%
2018/04/12	22	46.53	20	46.72	46.60	2	2,981	0.07%
2018/04/11	32	43.49	35	43.89	45.40	-3	2,832	-0.11%
2018/04/10	17	44.98	10	42.44	41.30	7	2,777	0.25%
2018/04/09	8	41.66	14	41.21	42.70	-6	2,717	-0.22%
2018/04/03	6	38.21	4	38.43	38.85	2	2,627	0.08%
2018/03/31	1	35.10	0	0.00	35.25	1	2,812	0.04%
2018/03/30	0	0.00	5	33.90	34.50	-5	2,816	-0.18%
2018/03/28	0	0.00	8	32.76	32.75	-8	3,090	-0.26%
2018/03/27	3	33.10	5	33.45	33.10	-2	3,203	-0.06%
2018/03/22	5	35.12	4	35.95	34.70	1	3,176	0.03%
2018/03/20	3	35.00	3	34.35	34.45	0	3,094	0.00%
2018/03/19	5	33.86	0	0.00	33.75	5	3,065	0.16%
2018/03/14	2	34.35	2	33.95	33.45	0	3,048	0.00%
2018/03/09	0	0.00	2	33.80	33.70	-2	3,016	-0.07%
2018/03/08	2	33.35	0	0.00	33.50	2	3,003	0.07%
2018/03/07	0	0.00	2	34.15	33.60	-2	2,981	-0.07%
2018/03/05	4	36.45	2	36.20	36.20	2	2,865	0.07%
2018/03/02	48	35.45	551	34.69	35.30	-503	2,780	-18.09%	大賣/鉅額交易
2018/03/01	2	34.05	709	34.40	34.40	-707	2,630	-26.87%	大賣/鉅額交易
2018/02/27	10	31.65	133	31.65	31.30	-123	2,572	-4.78%	大賣/鉅額交易
2018/02/26	0	0.00	18	31.83	32.00	-18	2,608	-0.69%
2018/02/23	0	0.00	190	32.35	32.50	-190	2,674	-7.11%	大賣/鉅額交易
2018/02/22	0	0.00	37	30.40	30.90	-37	2,638	-1.40%
2018/02/21	0	0.00	9	30.63	30.70	-9	2,626	-0.34%
2018/02/12	1	31.20	62	29.92	29.75	-61	2,617	-2.33%
2018/02/09	2	30.70	44	30.00	30.65	-42	2,595	-1.62%
2018/02/08	1	29.95	160	29.67	29.00	-159	2,551	-6.23%	大賣/鉅額交易
2018/02/07	3	31.23	16	30.74	30.65	-13	2,531	-0.51%
2018/02/06	8	30.22	145	30.47	29.75	-137	2,519	-5.44%	大賣/鉅額交易
2018/02/05	0	0.00	6	33.08	33.05	-6	2,492	-0.24%
2018/02/02	80	34.61	0	0.00	34.05	80	2,499	3.20%
2018/02/01	20	33.70	0	0.00	33.65	20	2,473	0.81%
2018/01/30	60	32.23	0	0.00	32.20	60	2,437	2.46%
2018/01/29	40	33.13	2	32.90	33.10	38	2,429	1.56%
2018/01/25	60	35.00	1	34.65	33.70	59	2,380	2.48%
2018/01/23	91	36.01	3	37.40	36.00	88	2,335	3.77%
2018/01/22	66	37.30	20	37.25	38.20	46	2,289	2.01%
2018/01/19	0	0.00	2	36.43	36.50	-2	2,212	-0.09%
2018/01/18	5	36.27	1	36.35	35.70	4	2,197	0.18%
2018/01/17	1	35.00	0	0.00	35.70	1	2,176	0.05%
2018/01/16	20	35.78	0	0.00	35.75	20	2,155	0.93%
2018/01/15	2	36.10	0	0.00	36.05	2	2,139	0.09%
2018/01/12	6	36.97	0	0.00	36.30	6	2,115	0.28%
2018/01/11	31	37.56	32	37.52	36.60	-1	2,092	-0.05%
2018/01/10	5	36.25	0.6	35.45	35.65	4.4	2,016	0.22%
2018/01/09	4	35.99	2	36.18	36.25	2	1,982	0.10%
2018/01/08	2	37.00	3	37.25	35.30	-1	1,944	-0.05%
2018/01/05	4	37.78	44	38.20	38.10	-40	1,865	-2.14%
2018/01/04	7	39.69	7	40.04	39.05	0	1,799	0.00%
2018/01/03	382	39.82	8	39.28	39.00	374	1,686	22.17%	大買/鉅額交易
2018/01/02	282	37.93	42	37.50	37.05	240	1,492	16.08%	大買/鉅額交易