大毅 (2478)-元富券商分點個股進出

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
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
94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

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

大毅 (2478)籌碼相關－元富券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/01	0	0.00	2	47.80	47.80	-2	140	-1.43%
2024/03/27	0	0.00	0.1	47.40	47.45	-0.1	131	-0.08%
2024/03/26	0	0.00	0	46.90	47.00	0	129	-0.02%
2024/03/15	0	0.00	1.3	46.00	46.00	-1.3	137	-0.98%
2024/03/08	0	0.00	0	46.40	46.40	0	143	-0.01%
2024/03/01	0	0.00	0.4	47.70	48.30	-0.4	200	-0.21%
2024/02/27	0	46.25	0	0.00	46.35	0	202	0.00%
2024/02/02	0	0.00	5	45.80	45.80	-5	197	-2.53%
2023/12/28	0	0.00	0.2	47.90	48.05	-0.2	188	-0.13%
2023/12/27	0	0.00	1	47.56	47.55	-1	187	-0.55%
2023/12/14	0	0.00	1	49.60	49.45	-1	174	-0.57%
2023/12/06	0.5	48.50	0	0.00	48.55	0.5	170	0.29%
2023/12/05	0.2	49.20	0	0.00	49.15	0.2	166	0.12%
2023/12/04	1	50.00	10	49.29	49.10	-9	165	-5.42%
2023/11/29	10	50.84	0	0.00	50.20	10	134	7.43%
2023/11/24	1	48.60	0	0.00	48.20	1	123	0.81%
2023/09/14	0	0.00	1	47.85	47.70	-1	185	-0.54%
2023/09/01	0	0.00	1	47.00	46.65	-1	206	-0.48%
2023/08/21	1	44.40	0	0.00	44.40	1	200	0.50%
2023/08/10	1	44.60	0	0.00	44.60	1	204	0.49%
2023/08/02	0	0.00	1	45.00	44.80	-1	210	-0.47%
2023/07/13	1	47.90	0	0.00	47.10	1	218	0.46%
2023/07/06	2	48.60	0	0.00	48.25	2	278	0.72%
2023/07/05	0	0.00	2	50.10	50.20	-2	288	-0.69%
2023/07/03	1	49.60	5	49.90	49.80	-4	272	-1.47%
2023/06/29	0	0.00	0	48.75	49.00	0	270	0.00%
2023/06/27	0	0.00	5	49.40	48.50	-5	272	-1.83%
2023/06/07	0	48.50	0	0.00	48.30	0	241	0.00%
2023/05/16	0	0.00	1	47.20	47.40	-1	304	-0.33%
2023/05/12	1	46.40	0	0.00	46.40	1	302	0.33%
2023/05/09	0	0.00	1	47.40	47.35	-1	300	-0.33%
2023/05/08	0	0.00	0	47.75	48.00	0	298	0.00%
2023/05/05	1	48.55	1	49.15	48.55	0	296	0.00%
2023/04/19	0	0.00	3	50.20	50.10	-3	284	-1.06%
2023/04/18	1	51.20	1	51.10	50.30	0	280	0.00%
2023/04/14	5	51.20	33	51.29	51.20	-28	272	-10.29%
2023/04/13	15	51.20	0	0.00	51.00	15	256	5.84%
2023/04/12	30	50.87	0	0.00	50.50	30	228	13.16%
2023/04/06	0	0.00	3	46.20	46.20	-3	193	-1.55%
2023/03/31	0	0.00	1	47.00	46.55	-1	191	-0.52%
2023/03/24	1	47.55	0	0.00	47.50	1	177	0.56%
2023/03/22	0	0.00	1	48.20	48.00	-1	174	-0.57%
2023/03/16	1	47.25	0	0.00	46.70	1	171	0.58%
2023/03/06	0	0.00	2	50.00	50.30	-2	168	-1.19%
2023/03/03	0	0.00	3	49.45	49.35	-3	163	-1.83%
2023/03/02	0	48.20	0	0.00	48.45	0	159	0.00%
2023/02/23	1	48.95	0	0.00	48.90	1	154	0.65%
2023/02/22	4	48.68	0	0.00	48.70	4	154	2.59%
2023/02/15	0	0.00	1	46.20	46.70	-1	110	-0.91%
2023/02/09	1	45.80	0	0.00	45.70	1	115	0.86%
2022/12/27	0	0.00	0.3	43.30	43.55	-0.3	147	-0.19%
2022/11/08	0	43.80	0	0.00	43.30	0	181	0.00%
2022/11/02	0	0.00	1	42.05	42.00	-1	169	-0.59%
2022/10/24	0	0.00	1	40.90	40.60	-1	165	-0.61%
2022/10/20	1	39.55	0	0.00	38.95	1	160	0.62%
2022/10/18	0	0.00	1	40.90	40.85	-1	147	-0.68%
2022/10/14	0	0.00	1	39.80	40.00	-1	153	-0.65%
2022/10/13	1	39.80	0	0.00	38.60	1	154	0.65%
2022/09/28	1	41.00	30	39.85	39.00	-29	180	-16.07%
2022/09/23	10	43.53	0	0.00	42.75	10	182	5.48%
2022/09/08	1	44.55	2	44.33	44.20	-1	208	-0.48%
2022/08/31	5	45.30	0	0.00	45.40	5	198	2.52%
2022/07/12	0	0.00	6	40.18	39.75	-6	211	-2.83%
2022/07/11	1	40.60	0	0.00	41.35	1	213	0.47%
2022/07/08	2	41.45	0	0.00	41.70	2	207	0.96%
2022/07/07	0	0.00	1	39.75	40.40	-1	205	-0.49%
2022/07/06	1	39.55	0	0.00	39.05	1	211	0.47%
2022/06/28	0	0.00	2	51.80	51.80	-2	179	-1.11%
2022/06/27	0	0.00	5	52.46	52.20	-5	179	-2.79%
2022/06/23	0	0.00	2	52.20	51.80	-2	177	-1.13%
2022/06/13	0	0.00	1	55.60	55.70	-1	179	-0.56%
2022/06/10	1	56.30	1	56.60	56.60	0	183	0.00%
2022/06/09	0	0.00	1	56.90	56.90	-1	186	-0.54%
2022/05/25	0	0.00	1	54.50	54.70	-1	206	-0.48%
2022/05/24	1	53.90	0	0.00	53.70	1	212	0.47%
2022/05/10	10	55.80	11	54.00	55.90	-1	220	-0.45%
2022/04/21	1	56.60	2	56.65	57.00	-1	200	-0.50%
2022/04/20	1.3	54.40	0	0.00	54.40	1.3	196	0.64%
2022/04/14	0	54.70	0	0.00	54.40	0	209	0.00%
2022/03/28	6	60.28	0	0.00	60.10	6	255	2.35%
2022/03/15	2	59.50	0	0.00	59.20	2	261	0.76%
2022/03/10	0	0.00	1	60.40	60.50	-1	265	-0.38%
2022/03/07	3	60.10	0	0.00	60.00	3	273	1.10%
2022/02/11	5	62.00	0	0.00	62.10	5	422	1.18%
2021/12/21	0	0.00	0.3	64.00	64.00	-0.3	466	-0.05%
2021/11/24	3	69.23	3	68.73	68.60	0	467	0.00%
2021/11/23	1	68.70	1	68.40	68.40	0	425	0.00%
2021/11/22	0	0.00	5	67.00	67.10	-5	408	-1.22%
2021/11/15	0	0.00	1	66.40	66.40	-1	418	-0.24%
2021/08/18	3	62.10	0	0.00	64.80	3	1,666	0.18%
2021/08/16	2	63.30	1	64.50	63.30	1	1,706	0.06%
2021/08/13	1	65.20	6	65.45	65.20	-5	1,714	-0.29%
2021/08/12	0	0.00	1	67.00	67.00	-1	1,716	-0.06%
2021/08/09	1	68.00	0	0.00	68.00	1	1,774	0.06%
2021/08/02	1	68.30	0	0.00	69.00	1	1,892	0.05%
2021/07/30	1	69.00	0	0.00	68.30	1	1,924	0.05%
2021/07/29	0	0.00	4	69.50	69.60	-4	1,929	-0.21%
2021/07/28	4	71.25	2	72.60	71.20	2	1,935	0.10%
2021/07/27	6	75.85	5	73.60	73.60	1	1,927	0.05%
2021/07/26	0	0.00	6	74.25	74.90	-6	1,909	-0.31%
2021/07/23	1	74.70	0	0.00	73.50	1	1,896	0.05%
2021/07/22	2	74.40	2	74.90	73.70	0	1,903	0.00%
2021/07/21	3	72.40	0	0.00	72.40	3	1,867	0.16%
2021/07/20	5	72.20	5	72.40	72.20	0	1,862	0.00%
2021/07/19	1	73.70	0	0.00	73.40	1	1,858	0.05%
2021/07/15	10	76.82	6	77.55	75.40	4	1,857	0.22%
2021/07/12	0	0.00	1	73.70	73.10	-1	1,666	-0.06%
2021/07/09	1	72.40	0	0.00	72.40	1	1,627	0.06%
2021/07/07	2	72.60	0	0.00	71.90	2	1,627	0.12%
2021/07/06	0	0.00	1	72.20	72.10	-1	1,603	-0.06%
2021/07/02	1	70.10	3	70.30	70.40	-2	1,610	-0.12%
2021/07/01	0	0.00	1	71.00	70.80	-1	1,604	-0.06%
2021/06/30	2	72.30	2	72.85	74.90	0	1,543	0.00%
2021/06/29	5	72.48	1	72.60	70.50	4	1,454	0.28%
2021/06/21	0	0.00	1	67.70	68.00	-1	1,354	-0.07%
2021/06/18	2	70.35	1	69.50	69.50	1	1,350	0.07%
2021/06/17	2	71.30	1	71.50	71.10	1	1,331	0.08%
2021/06/15	0	0.00	1	71.00	71.00	-1	1,296	-0.08%
2021/06/08	1	68.30	1	67.90	68.00	0	1,305	0.00%
2021/05/31	4	72.93	4	70.70	70.40	0	1,409	0.00%
2021/05/18	0	0.00	62	63.65	64.90	-62	1,660	-3.73%
2021/05/17	0	0.00	2	59.30	59.20	-2	1,708	-0.12%
2021/05/14	5	69.42	5	69.90	65.70	0	1,683	0.00%
2021/05/11	1	70.00	0	0.00	69.30	1	1,621	0.06%
2021/05/10	1	75.90	5	72.28	72.60	-4	1,621	-0.25%
2021/05/07	5	74.60	0	0.00	74.60	5	1,630	0.31%
2021/05/05	0	0.00	40	69.90	69.00	-40	1,625	-2.46%
2021/05/04	0	0.00	188	71.19	70.60	-188	1,644	-11.43%	大賣/鉅額交易
2021/05/03	0	0.00	19	75.45	74.00	-19	1,712	-1.11%
2021/04/26	0	0.00	33	75.72	76.20	-33	1,876	-1.76%
2021/04/23	1	75.90	11	76.12	75.90	-10	1,905	-0.52%
2021/04/22	0	0.00	2	76.05	75.90	-2	2,059	-0.10%
2021/04/21	2	78.40	0	0.00	77.70	2	2,205	0.09%
2021/04/19	0	0.00	21	77.99	78.00	-21	2,368	-0.89%
2021/04/16	0	0.00	4	78.10	77.60	-4	2,463	-0.16%
2021/04/14	3	77.03	0	0.00	77.20	3	2,704	0.11%
2021/04/13	3	79.60	0	0.00	78.90	3	2,862	0.10%
2021/04/09	0	0.00	0.1	81.20	81.50	-0.1	3,307	0.00%
2021/04/07	0	0.00	1	81.10	81.10	-1	3,789	-0.03%
2021/03/31	0	0.00	6	80.00	80.10	-6	4,395	-0.14%
2021/03/30	1	81.40	1	81.30	80.60	0	4,721	0.00%
2021/03/29	0	0.00	1	80.10	80.30	-1	4,731	-0.02%
2021/03/26	1	80.40	0	0.00	80.30	1	4,763	0.02%
2021/03/25	3	79.87	1	79.90	79.80	2	4,788	0.04%
2021/03/24	3	80.70	0	0.00	80.20	3	4,806	0.06%
2021/03/23	1	81.30	0	0.00	80.10	1	4,845	0.02%
2021/03/18	7	80.89	6	81.02	80.80	1	4,986	0.02%
2021/03/17	1	82.90	10	81.90	81.90	-9	5,036	-0.18%
2021/03/16	1	83.60	3	83.37	83.00	-2	5,157	-0.04%
2021/03/15	1	82.30	0	0.00	82.70	1	5,350	0.02%
2021/03/12	11	82.45	0	0.00	82.00	11	5,361	0.21%
2021/03/11	3	82.93	4	83.58	82.50	-1	5,391	-0.02%
2021/03/10	1	80.50	0	0.00	79.80	1	5,365	0.02%
2021/03/09	1	79.60	0	0.00	80.40	1	5,410	0.02%
2021/03/05	0	0.00	1	82.70	82.60	-1	5,509	-0.02%
2021/03/03	0	0.00	1	86.30	85.80	-1	5,596	-0.02%
2021/03/02	0	0.00	1	87.00	84.50	-1	5,622	-0.02%
2021/02/25	12	87.65	0	0.00	86.10	12	6,100	0.20%
2021/02/24	1	86.00	1	85.70	85.90	0	6,128	0.00%
2021/02/23	10	88.00	1	87.30	87.80	9	6,256	0.14%
2021/02/22	92	88.03	2	87.90	86.40	90	6,191	1.45%
2021/02/19	48	85.35	3	84.53	85.60	45	6,114	0.74%
2021/02/18	0	0.00	10	83.73	84.40	-10	6,101	-0.16%
2021/02/17	4	83.98	1	82.00	83.80	3	6,089	0.05%
2021/02/04	0	0.00	71	79.03	78.80	-71	6,118	-1.16%
2021/02/02	1	79.10	1	79.00	78.80	0	6,258	0.00%
2021/02/01	1	77.20	0	0.00	77.50	1	6,280	0.02%
2021/01/29	1	80.40	0	0.00	78.20	1	6,289	0.02%
2021/01/28	1	81.30	0	0.00	80.70	1	6,289	0.02%
2021/01/26	10	82.75	0	0.00	81.70	10	6,578	0.15%
2021/01/25	51	84.34	7	85.66	84.00	44	6,552	0.67%
2021/01/22	6	81.48	1	81.60	81.60	5	6,488	0.08%
2021/01/21	4	82.10	2	81.60	81.50	2	6,478	0.03%
2021/01/20	2	84.35	1	83.00	81.70	1	6,446	0.02%
2021/01/19	1	86.60	1	88.20	86.10	0	6,371	0.00%
2021/01/18	1	86.30	0	0.00	86.20	1	6,341	0.02%
2021/01/15	1	87.30	1	92.00	87.10	0	6,311	0.00%
2021/01/14	2	88.15	8	89.13	90.00	-6	6,167	-0.10%
2021/01/13	6	85.62	3	86.50	87.00	3	6,012	0.05%
2021/01/12	2	84.85	3	84.70	85.00	-1	5,923	-0.02%
2021/01/11	1	87.60	3	87.57	87.00	-2	5,910	-0.03%
2021/01/08	0	0.00	2	88.95	88.20	-2	5,906	-0.03%
2021/01/07	0	0.00	8	87.08	86.20	-8	5,750	-0.14%
2021/01/06	22	86.54	14	84.71	85.20	8	5,673	0.14%
2021/01/05	8	89.29	15	87.81	89.40	-7	5,501	-0.13%
2021/01/04	25	84.22	0	0.00	84.00	25	5,132	0.49%
2020/12/31	3	87.03	0	0.00	86.00	3	5,046	0.06%
2020/12/30	74	88.48	8	89.48	88.10	66	4,932	1.34%
2020/12/29	52	88.17	31	87.24	90.20	21	4,520	0.46%
2020/12/28	55	80.96	5	81.12	82.00	50	4,111	1.22%
2020/12/25	1	81.40	12	80.89	81.00	-11	4,073	-0.27%
2020/12/24	109	79.38	8	80.15	80.90	101	4,008	2.52%	大買/鉅額交易
2020/12/22	11	76.65	5	76.04	75.00	6	3,685	0.16%
2020/12/21	3	74.27	0	0.00	75.00	3	3,674	0.08%
2020/12/17	1	79.00	2	77.50	77.10	-1	3,636	-0.03%
2020/12/16	1	77.80	2	77.30	77.70	-1	3,603	-0.03%
2020/12/14	1	78.00	0	0.00	78.00	1	3,537	0.03%
2020/12/10	4	79.03	8	78.96	77.70	-4	3,431	-0.12%
2020/12/09	6	78.83	24	79.05	79.30	-18	3,345	-0.54%
2020/12/07	1	75.70	0	0.00	75.50	1	3,138	0.03%
2020/12/04	0	0.00	1	76.30	76.40	-1	3,107	-0.03%
2020/12/03	0	0.00	4	76.90	76.30	-4	3,111	-0.13%
2020/12/02	0	0.00	1	77.00	76.10	-1	3,062	-0.03%
2020/12/01	13	78.98	2	77.70	77.60	11	3,039	0.36%
2020/11/30	2	77.05	9	77.71	76.50	-7	2,949	-0.24%
2020/11/27	1	77.10	1	78.10	77.20	0	2,897	0.00%
2020/11/26	3	77.20	0	0.00	77.10	3	2,860	0.10%
2020/11/25	14	77.73	23	77.81	77.50	-9	2,816	-0.32%
2020/11/24	20	74.83	19	76.37	76.50	1	2,548	0.04%
2020/11/23	5	72.88	3	72.90	73.50	2	2,380	0.08%
2020/11/20	3	73.30	4	72.88	72.80	-1	2,343	-0.04%
2020/11/19	0	0.00	1	71.60	71.20	-1	2,203	-0.05%
2020/11/18	5	70.48	0	0.00	70.20	5	2,194	0.23%
2020/11/13	0	0.00	1	71.20	70.00	-1	2,300	-0.04%
2020/11/12	5	71.38	1	71.40	70.60	4	2,294	0.17%
2020/11/11	1	72.80	42	71.69	72.50	-41	2,244	-1.83%
2020/11/10	23	72.46	1	71.30	71.00	22	2,192	1.00%
2020/11/09	2	71.05	0	0.00	70.60	2	2,161	0.09%
2020/11/06	1	70.80	1	70.50	70.50	0	2,155	0.00%
2020/11/04	2	71.55	13	71.76	71.00	-11	2,163	-0.51%
2020/11/03	18	71.98	6	72.47	71.60	12	2,127	0.56%
2020/10/30	0	0.00	5	66.96	67.50	-5	2,045	-0.24%
2020/10/29	1	66.90	1	66.20	67.40	0	2,044	0.00%
2020/10/28	0	0.00	4	68.45	68.20	-4	2,072	-0.19%
2020/10/27	0	0.00	2	69.55	69.50	-2	2,105	-0.10%
2020/10/26	8	70.35	0	0.00	70.10	8	2,131	0.38%
2020/10/22	0	0.00	1	68.90	68.60	-1	2,302	-0.04%
2020/10/20	1	71.10	0	0.00	70.40	1	2,412	0.04%
2020/10/19	1	70.30	1	70.10	70.10	0	2,451	0.00%
2020/10/12	0	0.00	1	67.80	67.50	-1	2,640	-0.04%
2020/10/07	0	0.00	1	68.30	68.20	-1	2,751	-0.04%
2020/10/05	0	0.00	1	67.10	67.90	-1	3,057	-0.03%
2020/09/30	11	66.97	11	66.41	67.00	0	3,089	0.00%
2020/09/29	3	68.17	0	0.00	66.30	3	3,128	0.10%
2020/09/28	3	64.60	0	0.00	64.50	3	3,175	0.09%
2020/09/22	1	68.30	0	0.00	68.20	1	3,390	0.03%
2020/09/17	1	71.20	0	0.00	70.60	1	3,591	0.03%
2020/09/15	0	0.00	7	70.66	70.50	-7	3,696	-0.19%
2020/09/14	3	70.53	0	0.00	72.00	3	3,782	0.08%
2020/09/09	0	0.00	1	68.10	68.40	-1	3,888	-0.03%
2020/09/04	0	0.00	2	68.30	68.90	-2	4,108	-0.05%
2020/09/02	1	69.90	1	69.50	69.50	0	4,307	0.00%
2020/09/01	3	70.40	0	0.00	70.00	3	4,426	0.07%
2020/08/27	9	70.29	9	69.64	70.20	0	5,114	0.00%
2020/08/24	0	0.00	2	66.90	66.90	-2	6,090	-0.03%
2020/08/21	4	67.40	1	67.70	67.30	3	6,135	0.05%
2020/08/20	3	67.20	5	66.60	66.00	-2	6,227	-0.03%
2020/08/17	2	75.90	0	0.00	75.60	2	6,388	0.03%
2020/08/14	1	74.40	0	0.00	75.00	1	6,440	0.02%
2020/08/13	5	74.40	7	75.10	74.40	-2	6,579	-0.03%
2020/08/11	3	74.63	0	0.00	73.30	3	6,804	0.04%
2020/08/07	2	76.40	1	78.30	75.80	1	7,711	0.01%
2020/08/06	1	75.50	0	0.00	75.90	1	7,778	0.01%
2020/08/05	6	77.00	6	76.63	76.70	0	7,871	0.00%
2020/07/31	0	0.00	1	73.50	73.00	-1	8,047	-0.01%
2020/07/29	7	71.16	8	71.79	71.20	-1	8,500	-0.01%
2020/07/28	1	74.20	47	77.13	72.60	-46	8,570	-0.54%
2020/07/27	47	78.22	6	78.10	78.00	41	9,219	0.44%
2020/07/24	7	79.29	7	80.17	77.50	0	9,298	0.00%
2020/07/23	11	80.06	0	0.00	79.10	11	9,437	0.12%
2020/07/22	0	0.00	10	80.10	81.00	-10	9,601	-0.10%
2020/07/21	0	0.00	2	78.15	78.00	-2	9,597	-0.02%
2020/07/20	5	74.70	4	76.05	77.00	1	9,780	0.01%
2020/07/17	0	0.00	2	74.95	74.50	-2	9,995	-0.02%
2020/07/16	1	76.50	0	0.00	76.40	1	10,123	0.01%
2020/07/15	5	76.90	0	0.00	76.30	5	10,365	0.05%
2020/07/14	0	0.00	5	79.80	77.90	-5	10,695	-0.05%
2020/07/13	0	0.00	7	78.59	78.30	-7	10,999	-0.06%
2020/07/10	9	80.88	8	82.46	78.90	1	11,486	0.01%
2020/07/09	5	80.10	4	79.98	79.50	1	11,559	0.01%
2020/07/08	3	80.27	0	0.00	79.30	3	11,739	0.03%
2020/07/07	5	79.94	0	0.00	79.10	5	12,027	0.04%
2020/07/06	2	79.20	7	79.27	79.70	-5	12,168	-0.04%
2020/07/01	0	0.00	10	77.13	76.30	-10	12,348	-0.08%
2020/06/30	0	0.00	2	74.80	76.20	-2	12,353	-0.02%
2020/06/29	5	77.50	0	0.00	77.90	5	12,294	0.04%
2020/06/24	2	79.20	0	0.00	79.00	2	12,309	0.02%
2020/06/23	19	79.79	9	80.34	79.90	10	12,360	0.08%
2020/06/22	5	79.10	6	79.03	78.60	-1	12,349	-0.01%
2020/06/17	1	79.50	0	0.00	79.00	1	12,432	0.01%
2020/06/16	1	79.70	7	79.04	79.50	-6	12,560	-0.05%
2020/06/15	1	79.60	0	0.00	77.80	1	12,619	0.01%
2020/06/12	1	77.00	0	0.00	79.30	1	12,718	0.01%
2020/06/11	13	80.86	10	79.60	78.20	3	12,825	0.02%
2020/06/10	5	81.80	0	0.00	81.40	5	12,933	0.04%
2020/06/09	1	82.10	1	83.40	81.30	0	13,022	0.00%
2020/06/08	4	82.73	40.3	81.56	81.10	-36.3	13,070	-0.28%
2020/06/04	44	85.39	6	85.55	84.30	38	13,147	0.29%
2020/06/03	6	83.12	7	83.21	82.20	-1	12,919	-0.01%
2020/06/02	10	83.70	4	85.08	81.00	6	12,796	0.05%
2020/06/01	7	85.40	13	84.18	85.80	-6	12,510	-0.05%
2020/05/29	0	0.00	5	78.40	78.10	-5	12,048	-0.04%
2020/05/28	5	77.40	6	78.43	77.40	-1	12,165	-0.01%
2020/05/27	13	77.45	15	77.93	77.40	-2	12,369	-0.02%
2020/05/26	1	77.80	5	77.80	76.00	-4	12,467	-0.03%
2020/05/25	9	76.69	16	75.53	77.20	-7	12,610	-0.06%
2020/05/22	6	77.22	5	75.90	75.90	1	12,895	0.01%
2020/05/20	21	80.30	22	79.18	78.10	-1	13,072	-0.01%
2020/05/19	2	78.10	0	0.00	77.90	2	13,057	0.02%
2020/05/18	0	0.00	1	78.80	77.60	-1	13,131	-0.01%
2020/05/15	25	81.51	12	81.33	81.40	13	13,298	0.10%
2020/05/14	27	80.56	41	81.14	79.30	-14	13,215	-0.11%
2020/05/13	16	76.88	14	74.94	76.70	2	13,008	0.02%
2020/05/12	2	78.30	11	77.87	77.30	-9	13,038	-0.07%
2020/05/11	12	78.51	0	0.00	76.50	12	13,107	0.09%
2020/05/08	6	78.20	5	78.90	78.90	1	13,401	0.01%
2020/05/07	0	0.00	7	80.00	80.00	-7	13,601	-0.05%
2020/05/06	10	79.81	2	79.70	79.50	8	13,764	0.06%
2020/05/05	9	81.42	8	82.35	80.10	1	14,011	0.01%
2020/05/04	7	78.93	2	78.80	79.10	5	14,227	0.04%
2020/04/30	64	82.66	33	85.12	80.50	31	14,456	0.21%
2020/04/29	1	78.00	5	78.50	79.00	-4	13,885	-0.03%
2020/04/28	19	77.69	6	78.05	77.70	13	13,932	0.09%
2020/04/27	6	79.13	18	79.10	78.20	-12	13,895	-0.09%
2020/04/23	22	78.14	4	78.50	77.30	18	13,978	0.13%
2020/04/22	48	78.08	11	78.31	78.90	37	14,162	0.26%
2020/04/21	10	76.60	6	76.88	76.00	4	14,053	0.03%
2020/04/20	23	78.66	54	78.70	78.40	-31	14,224	-0.22%
2020/04/17	33	79.05	32	76.65	77.30	1	14,094	0.01%
2020/04/16	41	77.62	19	76.24	78.50	22	13,972	0.16%
2020/04/15	51	74.58	55	76.73	75.70	-4	13,892	-0.03%
2020/04/14	82	71.65	56	72.11	73.50	26	13,670	0.19%
2020/04/13	4	69.03	34	69.51	69.00	-30	13,684	-0.22%
2020/04/10	21	71.35	12	71.43	71.10	9	14,070	0.06%
2020/04/09	1	68.60	50	69.18	66.30	-49	14,084	-0.35%
2020/04/08	79	64.92	6	61.83	65.60	73	13,887	0.53%
2020/04/07	8	57.30	1	59.40	59.70	7	13,792	0.05%
2020/04/06	2	54.00	2	54.30	54.30	0	13,970	0.00%
2020/04/01	0	0.00	1	51.70	52.50	-1	13,987	-0.01%
2020/03/31	3	53.27	27	52.35	51.60	-24	14,059	-0.17%
2020/03/30	10	52.57	10	51.40	52.60	0	14,123	0.00%
2020/03/27	5	55.60	0	0.00	52.60	5	14,310	0.03%
2020/03/26	0	0.00	2	52.25	54.20	-2	14,259	-0.01%
2020/03/25	21.1	53.81	8	54.03	53.60	13.1	14,437	0.09%
2020/03/24	0	0.00	1	49.20	50.90	-1	14,340	-0.01%
2020/03/23	1	47.80	8	47.38	47.00	-7	14,269	-0.05%
2020/03/20	7	48.70	0	0.00	50.20	7	14,213	0.05%
2020/03/19	0	0.00	1	46.40	46.35	-1	14,042	-0.01%
2020/03/18	0	0.00	2	54.45	51.50	-2	13,945	-0.01%
2020/03/17	50	55.27	38	54.23	54.20	12	13,825	0.09%
2020/03/16	3	58.43	3	57.17	53.50	0	13,703	0.00%
2020/03/13	6	57.20	5	57.34	58.40	1	13,525	0.01%
2020/03/12	3	65.33	11	67.03	63.00	-8	13,417	-0.06%
2020/03/11	0	0.00	3	69.93	68.80	-3	13,442	-0.02%
2020/03/10	1	69.10	0	0.00	71.30	1	13,725	0.01%
2020/03/05	2	75.70	2	75.95	75.80	0	13,640	0.00%
2020/03/04	0	0.00	1	75.60	75.00	-1	13,544	-0.01%
2020/03/03	9	76.30	9	77.89	76.50	0	13,423	0.00%
2020/03/02	16	75.14	10	75.24	76.60	6	13,252	0.05%
2020/02/26	0	0.00	135	78.50	76.80	-135	12,770	-1.06%	大賣/鉅額交易
2020/02/25	163	80.45	259	81.58	79.50	-96	12,541	-0.77%	大買/大賣/
2020/02/21	34	78.56	3	80.20	78.40	31	11,982	0.26%
2020/02/19	76	77.71	9	76.71	78.90	67	11,627	0.58%
2020/02/18	13	80.22	3	78.40	77.70	10	11,434	0.09%
2020/02/17	0	0.00	45	77.60	77.60	-45	11,102	-0.41%
2020/02/14	171	77.53	5	76.56	77.90	166	10,866	1.53%	大買/鉅額交易
2020/02/13	1	76.30	18	75.07	73.80	-17	10,476	-0.16%
2020/02/12	16.3	75.11	53	74.28	75.40	-36.8	10,345	-0.36%
2020/02/11	18	76.92	6	76.97	75.40	12	10,135	0.12%
2020/02/10	12.3	75.40	11	74.93	75.50	1.3	9,728	0.01%
2020/02/07	11	75.56	57	74.44	74.30	-46	9,426	-0.49%
2020/02/06	23	76.14	6	75.37	76.20	17	9,181	0.19%
2020/02/05	55	74.57	4	73.85	72.40	51	8,795	0.58%
2020/02/04	24	69.78	53	68.56	71.20	-29	8,214	-0.35%
2020/02/03	54	64.19	2	61.05	64.80	52	7,846	0.66%
2020/01/31	20	64.55	10	63.73	63.30	10	7,660	0.13%
2020/01/30	0	0.00	224	64.08	61.70	-224	7,472	-3.00%	大賣/鉅額交易
2020/01/17	126	69.02	10	67.60	68.40	116	7,163	1.62%	大買/鉅額交易
2020/01/16	112	66.59	4	67.00	67.40	108	6,857	1.57%	大買/鉅額交易
2020/01/15	4	64.08	3	63.70	63.50	1	6,441	0.02%
2020/01/14	4	64.00	3	64.50	64.90	1	6,289	0.02%
2020/01/13	7	60.64	4	60.20	60.50	3	5,946	0.05%
2020/01/10	7	61.96	11	61.56	61.00	-4	5,829	-0.07%
2020/01/09	10	61.83	2.3	62.04	62.90	7.8	5,595	0.14%
2020/01/08	14	59.41	7	57.53	59.90	7	5,344	0.13%
2020/01/07	11	59.42	44	60.29	57.80	-33	5,034	-0.66%
2020/01/06	43	60.80	20	60.06	64.00	23	4,747	0.48%
2020/01/03	16	57.94	18	58.41	58.80	-2	4,167	-0.05%
2019/12/31	3	53.07	2	53.35	53.00	1	3,923	0.03%
2019/12/30	9	53.34	8	52.50	54.00	1	3,815	0.03%
2019/12/27	1	50.00	1	49.90	50.30	0	3,539	0.00%
2019/12/26	1	50.50	4	51.18	49.35	-3	3,494	-0.09%
2019/12/25	0	0.00	10	49.90	50.40	-10	3,392	-0.29%
2019/12/24	7	50.01	6.3	50.00	49.70	0.8	3,290	0.02%
2019/12/23	1	47.90	3	47.85	48.10	-2	3,090	-0.06%
2019/12/20	17	49.26	7	48.95	48.55	10	3,215	0.31%
2019/12/13	0	0.00	3	47.35	45.80	-3	3,048	-0.10%
2019/12/12	10	47.90	63	47.19	47.15	-53	3,075	-1.72%
2019/12/11	55	48.56	0.5	48.35	48.40	54.5	3,198	1.70%
2019/12/09	1	48.50	1	48.75	48.90	0	3,301	0.00%
2019/12/06	3	49.28	4.8	48.82	48.75	-1.8	3,717	-0.05%
2019/12/05	27	49.20	31	48.85	47.80	-4	3,849	-0.10%
2019/12/04	13	48.02	14	48.27	49.60	-1	3,425	-0.03%
2019/12/03	0	0.00	14	44.45	45.10	-14	3,155	-0.44%
2019/11/28	2	42.40	0	0.00	42.40	2	3,121	0.06%
2019/11/27	0	0.00	1.5	41.83	42.40	-1.5	3,112	-0.05%
2019/11/26	2	42.10	0	0.00	41.55	2	3,128	0.06%
2019/11/21	0	0.00	1	41.30	41.15	-1	3,171	-0.03%
2019/11/19	1	41.30	1	41.40	41.15	0	3,207	0.00%
2019/11/13	0	40.30	9	41.03	40.30	-9	3,323	-0.27%
2019/11/12	0	0.00	3	37.90	39.50	-3	3,352	-0.09%
2019/11/11	4	37.96	0	0.00	37.80	4	3,420	0.12%
2019/11/08	4	40.40	6	40.35	40.40	-2	3,446	-0.06%
2019/11/07	4	40.03	0	0.00	39.90	4	3,466	0.12%
2019/11/06	1	41.05	1	41.10	40.85	0	3,498	0.00%
2019/11/05	0	0.00	2	41.43	41.40	-2	3,576	-0.06%
2019/11/01	5	39.63	0	0.00	39.70	5	3,576	0.14%
2019/10/30	2	41.80	0	0.00	41.75	2	3,593	0.06%
2019/10/29	2	41.80	0	0.00	41.75	2	3,617	0.06%
2019/10/25	2	43.10	1	43.40	43.10	1	3,654	0.03%
2019/10/23	4	43.25	0	0.00	43.20	4	3,684	0.11%
2019/10/21	7.3	44.72	7	44.17	44.15	0.3	3,682	0.01%
2019/10/18	10	43.80	15	43.90	44.60	-5	3,663	-0.14%
2019/10/17	8	42.32	6	43.20	43.10	2	3,630	0.06%
2019/10/16	3	43.10	16	44.20	42.75	-13	3,601	-0.36%
2019/10/15	6	45.05	6	45.80	45.05	0	3,560	0.00%
2019/10/14	4	45.53	0	0.00	45.00	4	3,521	0.11%
2019/10/09	11	46.97	10	46.95	46.70	1	3,502	0.03%
2019/10/08	5.3	47.81	9	49.59	46.90	-3.8	3,512	-0.11%
2019/10/07	1	48.10	1	47.75	48.80	0	3,397	0.00%
2019/09/25	3	35.52	0	0.00	35.80	3	3,339	0.09%
2019/09/24	2	36.50	2	36.60	36.20	0	3,331	0.00%
2019/09/23	1	37.90	0	0.00	37.15	1	3,304	0.03%
2019/09/20	0	0.00	2	37.70	37.80	-2	3,291	-0.06%
2019/09/19	4	37.91	1	38.10	37.85	3	3,275	0.09%
2019/09/18	2	38.25	0	0.00	38.25	2	3,253	0.06%
2019/09/17	11	39.47	10	40.20	38.90	1	3,216	0.03%
2019/09/16	5	38.05	11	38.14	38.10	-6	3,047	-0.20%
2019/09/12	0	0.00	0.2	37.70	37.70	-0.2	3,072	-0.01%
2019/09/11	7	37.53	6	37.65	37.50	1	3,055	0.03%
2019/09/09	5	37.75	5	37.90	37.75	0	3,030	0.00%
2019/09/05	1	39.00	5	39.08	38.15	-4	2,919	-0.14%
2019/09/03	0	0.00	5	37.15	37.45	-5	2,680	-0.19%
2019/09/02	17.7	37.82	21	38.26	38.55	-3.3	2,557	-0.13%
2019/08/30	4	35.85	5	35.33	36.15	-1	2,079	-0.05%
2019/08/29	4	32.65	0	0.00	32.90	4	1,746	0.23%
2019/08/28	1	33.10	0	0.00	33.10	1	1,739	0.06%
2019/08/26	3	33.20	3	32.60	32.60	0	1,718	0.00%
2019/08/23	2	33.70	0	0.00	33.95	2	1,694	0.12%
2019/08/22	6	33.75	6	33.65	33.65	0	1,685	0.00%
2019/08/21	2	33.40	0	0.00	33.50	2	1,667	0.12%
2019/08/20	6	33.20	6	33.00	33.00	0	1,641	0.00%
2019/08/13	0	0.00	2	32.75	33.05	-2	1,572	-0.13%
2019/08/08	4	32.76	0	0.00	33.05	4	1,547	0.26%
2019/08/06	1	32.80	0	0.00	33.40	1	1,501	0.07%
2019/08/05	2	35.60	0	0.00	34.40	2	1,472	0.14%
2019/08/02	4	37.70	0	0.00	37.00	4	1,408	0.28%
2019/07/31	1	39.90	0	0.00	40.20	1	1,367	0.07%
2019/07/30	9	41.70	6	41.32	40.85	3	1,333	0.22%
2019/07/26	6	40.40	5	40.45	40.40	1	1,245	0.08%
2019/07/25	2	40.45	0	0.00	40.50	2	1,240	0.16%
2019/07/24	0	0.00	3	41.53	40.95	-3	1,230	-0.24%
2019/07/23	4	40.61	0	0.00	40.50	4	1,240	0.32%
2019/07/19	6	40.89	5	40.60	40.60	1	1,230	0.08%
2019/07/18	0	0.00	4	41.73	41.25	-4	1,226	-0.33%
2019/07/16	4	44.31	3	44.78	43.70	1	1,239	0.08%
2019/07/15	1	43.95	0	0.00	44.40	1	1,251	0.08%
2019/07/12	3	45.23	0	0.00	45.00	3	1,305	0.23%
2019/07/10	1	45.15	0	0.00	45.25	1	1,415	0.07%
2019/07/08	1	45.85	0	0.00	45.90	1	1,455	0.07%
2019/07/04	7	47.49	6	47.88	47.25	1	1,570	0.06%
2019/07/03	0	0.00	2	46.90	46.00	-2	1,650	-0.12%
2019/07/01	2	46.48	0	0.00	46.20	2	1,683	0.12%
2019/06/28	5	45.40	5	45.25	45.40	0	1,686	0.00%
2019/06/27	0	0.00	7	45.25	45.00	-7	1,735	-0.40%
2019/06/26	7	47.18	1	47.25	47.00	6	1,886	0.32%
2019/06/25	0	0.00	0.1	46.55	46.85	-0.1	1,897	0.00%
2019/06/21	0	0.00	1	47.85	48.50	-1	1,964	-0.05%
2019/06/20	17	48.12	16	48.23	48.20	1	2,020	0.05%
2019/06/18	4	45.40	4	46.10	45.25	0	2,231	0.00%
2019/06/12	0	0.00	1	45.95	45.15	-1	2,375	-0.04%
2019/06/05	5	44.05	5	44.30	44.05	0	2,420	0.00%
2019/05/31	0	0.00	1	45.00	44.80	-1	2,509	-0.04%
2019/05/27	1	43.30	0	0.00	43.30	1	2,669	0.04%
2019/05/23	1	44.25	0	0.00	44.25	1	2,734	0.04%
2019/05/20	0	0.00	1	45.40	45.40	-1	2,891	-0.03%
2019/05/17	5	45.67	5	45.50	45.60	0	3,023	0.00%
2019/05/14	8	45.56	9	44.44	46.70	-1	3,393	-0.03%
2019/05/13	0	0.00	6	45.68	44.75	-6	3,457	-0.17%
2019/05/10	7	47.95	7	48.76	47.80	0	3,440	0.00%
2019/05/09	0	0.00	2	48.68	48.20	-2	3,436	-0.06%
2019/05/02	1	52.10	0	0.00	51.90	1	3,486	0.03%
2019/04/30	3	52.10	0	0.00	51.80	3	3,502	0.09%
2019/04/29	0	0.00	2	51.10	51.10	-2	3,520	-0.06%
2019/04/25	0	0.00	5	54.50	54.30	-5	3,529	-0.14%
2019/04/24	3	57.00	4	56.15	55.70	-1	3,526	-0.03%
2019/04/23	3	57.23	3	57.93	56.90	0	3,542	0.00%
2019/04/22	1	57.30	1	58.00	57.10	0	3,511	0.00%
2019/04/19	2	57.50	0	0.00	57.50	2	3,557	0.06%
2019/04/17	3	58.50	1	58.20	58.40	2	3,683	0.05%
2019/04/16	1	57.50	0	0.00	57.60	1	3,608	0.03%
2019/04/15	0	0.00	1	57.20	57.20	-1	3,613	-0.03%
2019/04/11	1	59.00	6	58.53	57.70	-5	3,678	-0.14%
2019/04/09	6	58.98	1	58.70	58.10	5	3,600	0.14%
2019/04/03	0	0.00	2	57.10	57.00	-2	3,540	-0.06%
2019/04/02	2	56.80	2	56.90	56.20	0	3,538	0.00%
2019/04/01	2	57.80	1	58.10	56.60	1	3,536	0.03%
2019/03/29	7	58.86	2	59.00	57.70	5	3,503	0.14%
2019/03/27	1	56.30	0	0.00	57.00	1	3,443	0.03%
2019/03/26	2	56.65	1	57.20	56.40	1	3,465	0.03%
2019/03/25	0	0.00	4	56.88	55.80	-4	3,464	-0.12%
2019/03/22	8	57.93	3	57.93	58.10	5	3,431	0.15%
2019/03/20	1	54.80	6	55.30	54.80	-5	3,327	-0.15%
2019/03/19	4	53.80	1	54.80	54.80	3	3,399	0.09%
2019/03/18	1	53.30	0	0.00	53.30	1	3,393	0.03%
2019/03/15	1	53.40	1	53.00	53.30	0	3,460	0.00%
2019/03/14	0	0.00	1	51.80	51.90	-1	3,497	-0.03%
2019/03/06	1	53.40	0	0.00	52.40	1	4,376	0.02%
2019/03/04	0	0.00	1	52.60	52.80	-1	4,580	-0.02%
2019/02/27	2	52.90	10	54.20	52.60	-8	4,591	-0.17%
2019/02/22	0	0.00	1	57.20	55.60	-1	4,717	-0.02%
2019/02/21	1	55.00	0	0.00	56.40	1	4,747	0.02%
2019/02/20	2	57.35	1	57.90	56.50	1	4,785	0.02%
2019/02/19	1	56.10	0	0.00	56.80	1	4,923	0.02%
2019/02/18	11	58.22	3	57.87	57.20	8	4,912	0.16%
2019/02/15	1	56.70	21	56.73	55.80	-20	4,835	-0.41%
2019/02/14	3	59.20	36	58.23	58.10	-33	4,841	-0.68%
2019/02/13	5	57.80	8	58.71	59.80	-3	4,812	-0.06%
2019/02/12	50	54.00	3	53.53	54.40	47	4,667	1.01%
2019/01/28	1	52.20	0	0.00	52.50	1	5,122	0.02%
2019/01/25	0	0.00	4	52.20	52.00	-4	5,402	-0.07%
2019/01/24	1	51.10	2	51.90	51.10	-1	5,534	-0.02%
2019/01/21	6	52.20	2	52.70	51.60	4	5,781	0.07%
2019/01/18	1	51.30	1	51.60	51.60	0	5,860	0.00%
2019/01/17	1	52.30	0	0.00	50.90	1	5,940	0.02%
2019/01/16	1	51.20	1	51.80	51.50	0	5,994	0.00%
2019/01/15	1	50.50	1	51.10	50.90	0	6,061	0.00%
2019/01/14	2	49.80	0	0.00	49.80	2	6,085	0.03%
2019/01/11	1	51.50	1	51.90	50.70	0	6,151	0.00%
2019/01/09	0	0.00	16	52.58	51.80	-16	6,290	-0.25%
2019/01/08	3	49.50	3	49.03	49.55	0	6,309	0.00%
2019/01/07	1	49.80	1	49.60	49.20	0	6,421	0.00%
2019/01/04	1	45.50	2	47.53	48.25	-1	6,580	-0.02%
2019/01/03	2	47.70	0	0.00	47.70	2	6,578	0.03%
2018/12/28	0	0.00	2	51.60	50.90	-2	6,866	-0.03%
2018/12/27	3	51.27	6	51.27	50.70	-3	7,028	-0.04%
2018/12/26	11	52.36	0	0.00	49.45	11	7,125	0.15%
2018/12/21	0	0.00	1	53.70	53.30	-1	7,426	-0.01%
2018/12/20	0	51.30	3	51.00	51.30	-3	7,469	-0.04%
2018/12/19	6	53.33	5	53.44	53.60	1	7,560	0.01%
2018/12/18	6	52.55	3	53.57	52.60	3	7,636	0.04%
2018/12/17	10	55.23	4	55.33	54.30	6	7,786	0.08%
2018/12/14	3	54.20	0	0.00	54.80	3	7,959	0.04%
2018/12/13	5	55.90	4	55.53	55.80	1	8,155	0.01%
2018/12/12	16	57.78	8	57.48	57.90	8	8,185	0.10%
2018/12/11	19	54.45	8	53.99	54.30	11	8,208	0.13%
2018/12/10	6	53.82	4	54.78	53.60	2	8,326	0.02%
2018/12/07	4	57.63	36	57.58	57.90	-32	8,443	-0.38%
2018/12/06	9	60.43	35	63.83	56.70	-26	8,542	-0.30%
2018/12/05	6	61.37	12	61.33	62.80	-6	8,456	-0.07%
2018/12/04	22	63.47	8	64.68	62.90	14	8,489	0.16%
2018/12/03	0	0.00	1	61.30	61.40	-1	8,389	-0.01%
2018/11/30	10	56.30	12	55.45	55.90	-2	8,382	-0.02%
2018/11/29	32	57.10	50	56.86	55.20	-18	8,375	-0.21%
2018/11/28	5	57.00	12	57.08	57.00	-7	8,290	-0.08%
2018/11/26	0	51.80	0	0.00	51.80	0	8,322	0.00%
2018/11/23	0	0.00	2	51.55	50.80	-2	8,561	-0.02%
2018/11/22	23	53.59	3	54.17	51.00	20	8,652	0.23%
2018/11/21	11	52.23	14	52.69	53.20	-3	8,697	-0.03%
2018/11/20	2	52.45	3	52.53	51.80	-1	8,820	-0.01%
2018/11/19	1	52.50	0	0.00	52.50	1	8,847	0.01%
2018/11/16	0	0.00	4	52.60	50.80	-4	8,893	-0.04%
2018/11/15	4	49.68	0	0.00	49.85	4	8,787	0.05%
2018/11/14	1	49.00	0	0.00	49.00	1	8,836	0.01%
2018/11/13	3	49.23	0	0.00	49.30	3	8,920	0.03%
2018/11/12	4	48.33	0	0.00	48.20	4	9,125	0.04%
2018/11/09	30	50.40	0	0.00	50.90	30	9,314	0.32%
2018/11/08	3	49.95	5	50.42	49.50	-2	9,545	-0.02%
2018/11/07	0	0.00	8	50.66	50.60	-8	9,471	-0.08%
2018/11/06	5	47.68	6	49.13	47.10	-1	9,415	-0.01%
2018/11/05	7	50.87	3	51.87	51.00	4	9,376	0.04%
2018/11/02	17	53.11	15	53.73	52.80	2	9,289	0.02%
2018/11/01	5	47.72	22	47.70	49.50	-17	9,016	-0.19%
2018/10/31	14	45.12	6	44.48	45.00	8	8,874	0.09%
2018/10/30	1	41.50	4	41.90	41.85	-3	8,782	-0.03%
2018/10/29	1	44.40	4	44.00	44.10	-3	8,758	-0.03%
2018/10/26	1	44.05	0	0.00	43.20	1	8,751	0.01%
2018/10/25	3	43.00	14	43.20	42.60	-11	8,670	-0.13%
2018/10/24	6	48.13	6	48.01	46.55	0	8,806	0.00%
2018/10/23	3	49.43	0	0.00	48.30	3	8,802	0.03%
2018/10/22	5	51.90	3	50.43	52.00	2	9,000	0.02%
2018/10/19	1	51.40	0	0.00	51.50	1	9,314	0.01%
2018/10/18	3	52.90	2	53.30	53.40	1	9,326	0.01%
2018/10/17	3	54.20	6	53.58	52.90	-3	9,392	-0.03%
2018/10/16	2	54.35	1	54.50	54.80	1	9,491	0.01%
2018/10/15	11	52.66	11	50.45	52.70	0	9,571	0.00%
2018/10/12	2	50.60	2	49.45	50.60	0	9,774	0.00%
2018/10/11	1	49.10	7	49.30	48.90	-6	9,842	-0.06%
2018/10/09	9	54.82	5	54.90	54.30	4	9,977	0.04%
2018/10/08	5	55.30	4	54.88	54.60	1	9,968	0.01%
2018/10/05	3	58.73	2	58.55	55.80	1	10,048	0.01%
2018/10/04	6	62.15	1	60.90	60.70	5	10,168	0.05%
2018/10/03	1	62.00	0	0.00	62.30	1	10,254	0.01%
2018/10/02	2	68.60	0	0.00	66.30	2	10,520	0.02%
2018/10/01	31	67.29	4	67.00	66.90	27	10,774	0.25%
2018/09/28	2	66.70	0	0.00	66.80	2	11,083	0.02%
2018/09/27	3	69.07	2	68.60	67.20	1	11,480	0.01%
2018/09/25	0	0.00	1	70.90	71.80	-1	11,966	-0.01%
2018/09/21	1	70.50	2	70.50	71.10	-1	12,254	-0.01%
2018/09/20	4	69.55	16	68.93	68.80	-12	12,359	-0.10%
2018/09/19	20	68.88	9	71.86	67.70	11	12,339	0.09%
2018/09/18	2	68.65	1	70.20	67.70	1	12,441	0.01%
2018/09/17	4	72.68	7	72.76	72.10	-3	12,566	-0.02%
2018/09/14	19	69.61	18	70.28	71.40	1	12,681	0.01%
2018/09/13	13	68.82	9	67.63	66.80	4	12,811	0.03%
2018/09/12	9	69.84	14	69.24	70.50	-5	12,921	-0.04%
2018/09/11	5	69.96	1	71.00	68.50	4	13,251	0.03%
2018/09/10	4	66.90	3	67.47	68.30	1	13,513	0.01%
2018/09/07	19	69.81	20	70.33	67.40	-1	13,846	-0.01%
2018/09/06	6	73.78	2	73.00	73.00	4	14,026	0.03%
2018/09/05	0	0.00	4	73.95	72.80	-4	14,318	-0.03%
2018/09/04	10	73.46	10	73.52	74.50	0	14,822	0.00%
2018/09/03	2	74.10	4	77.27	73.20	-2	15,044	-0.01%
2018/08/31	3	79.67	0	0.00	78.70	3	15,186	0.02%
2018/08/30	16	81.08	26	81.94	80.00	-10	15,630	-0.06%
2018/08/29	5	79.34	8	78.91	78.90	-3	15,641	-0.02%
2018/08/28	24	78.76	21	78.54	78.40	3	15,690	0.02%
2018/08/27	26	76.79	26	76.65	79.40	0	15,751	0.00%
2018/08/24	2	73.95	1	73.30	72.90	1	15,788	0.01%
2018/08/23	8	73.09	8	72.34	72.50	0	16,046	0.00%
2018/08/22	3	77.03	3	77.17	76.30	0	16,194	0.00%
2018/08/21	2	75.85	12	76.66	76.00	-10	16,247	-0.06%
2018/08/20	25	76.67	11	76.65	77.00	14	16,290	0.09%
2018/08/17	11	78.73	17	77.09	75.40	-6	16,316	-0.04%
2018/08/16	2	80.50	2	80.10	79.80	0	16,205	0.00%
2018/08/15	7	77.14	6	76.62	76.40	1	16,074	0.01%
2018/08/14	3	72.13	49	69.98	75.50	-46	15,987	-0.29%
2018/08/13	8	70.48	3	72.27	69.30	5	16,020	0.03%
2018/08/10	2	79.95	12	81.40	77.00	-10	16,050	-0.06%
2018/08/09	5	84.78	3	86.10	83.00	2	16,081	0.01%
2018/08/08	5	91.82	4	92.10	86.00	1	16,101	0.01%
2018/08/07	9	90.59	4	91.93	93.40	5	16,964	0.03%
2018/08/06	1	90.50	1	91.90	88.80	0	17,229	0.00%
2018/08/03	4	87.18	4	87.75	89.70	0	18,012	0.00%
2018/08/02	7	87.84	0	0.00	88.00	7	18,431	0.04%
2018/07/31	16	99.18	18	98.03	99.10	-2	19,372	-0.01%
2018/07/30	9	97.57	6	98.20	94.10	3	19,404	0.02%
2018/07/27	7	105.86	5	104.90	104.50	2	19,475	0.01%
2018/07/26	29	98.69	39	97.77	100.50	-10	19,293	-0.05%
2018/07/25	4	90.60	2	90.95	91.50	2	19,081	0.01%
2018/07/24	6	90.28	3	91.03	91.70	3	19,179	0.02%
2018/07/23	16	87.64	17	88.68	89.40	-1	19,232	-0.01%
2018/07/20	14	93.11	9	91.18	87.10	5	19,168	0.03%
2018/07/19	11	95.45	58	96.19	96.70	-47	19,136	-0.25%
2018/07/18	9	100.38	5	102.06	93.60	4	19,145	0.02%
2018/07/17	3	105.67	3	105.00	104.00	0	19,337	0.00%
2018/07/13	5	112.70	0	0.00	109.00	5	19,885	0.03%
2018/07/12	5	110.20	7	110.86	113.50	-2	19,862	-0.01%
2018/07/11	4	107.13	4	106.38	107.00	0	19,795	0.00%
2018/07/10	4	105.38	8	108.50	111.50	-4	19,978	-0.02%
2018/07/09	15	109.23	12	109.21	105.00	3	19,874	0.02%
2018/07/06	16	108.69	11	109.41	109.50	5	19,736	0.03%
2018/07/05	20	110.38	16	110.25	114.00	4	19,530	0.02%
2018/07/04	23	107.98	15	106.83	104.50	8	19,238	0.04%
2018/07/03	9	119.94	12	121.17	113.50	-3	19,048	-0.02%
2018/07/02	24	121.00	100	120.24	124.00	-76	18,863	-0.40%
2018/06/29	11	125.36	21	123.52	119.50	-10	18,504	-0.05%
2018/06/28	8	126.88	8	128.31	126.50	0	18,229	0.00%
2018/06/27	37	134.00	29	133.03	127.00	8	18,059	0.04%
2018/06/26	10	125.70	9	127.72	131.50	1	17,690	0.01%
2018/06/25	19	131.53	15	132.67	127.00	4	17,433	0.02%
2018/06/22	35	127.09	23	127.61	127.00	12	17,195	0.07%
2018/06/21	11	134.05	6	131.33	128.50	5	16,917	0.03%
2018/06/20	30	134.22	105	137.03	133.00	-75	16,606	-0.45%	大賣/
2018/06/19	120	147.41	50	147.25	141.00	70	16,151	0.43%	大買/
2018/06/15	76	144.36	25	146.06	145.00	51	15,795	0.32%
2018/06/14	20	136.65	15	138.87	138.50	5	15,353	0.03%
2018/06/13	33	132.62	35	130.81	135.00	-2	14,976	-0.01%
2018/06/12	69	148.88	396	144.44	140.50	-327	14,599	-2.24%	大賣/鉅額交易
2018/06/11	27	135.48	13.1	135.67	142.00	13.9	14,019	0.10%
2018/06/08	86	129.91	22	128.11	129.50	64	13,662	0.47%
2018/06/07	246	127.12	111	125.96	130.50	135	13,354	1.01%	大買/大賣/鉅額交易
2018/06/06	5	115.40	7	116.86	119.00	-2	12,785	-0.02%
2018/06/05	44	111.02	2	108.50	108.50	42	12,509	0.34%
2018/06/04	64	114.45	7	114.07	114.00	57	12,332	0.46%
2018/06/01	11	105.36	8	105.69	108.00	3	12,138	0.02%
2018/05/31	12	113.67	19	118.58	106.00	-7	11,972	-0.06%
2018/05/30	21	114.52	11	115.23	115.50	10	11,704	0.09%
2018/05/29	18	108.89	3	112.33	117.00	15	11,578	0.13%
2018/05/28	23	105.37	10	104.90	106.50	13	11,519	0.11%
2018/05/25	8	90.90	18	93.20	97.00	-10	11,383	-0.09%
2018/05/24	6	84.10	2	88.80	90.00	4	11,220	0.04%
2018/05/23	1	82.60	5	81.00	85.70	-4	11,094	-0.04%
2018/05/22	3	85.77	4	86.00	86.10	-1	10,936	-0.01%
2018/05/21	5	81.72	1	77.80	82.50	4	10,719	0.04%
2018/05/18	14	73.57	8	74.94	75.00	6	10,616	0.06%
2018/05/17	6	72.57	5	73.28	71.60	1	10,536	0.01%
2018/05/16	2	80.45	3	80.43	79.50	-1	10,438	-0.01%
2018/05/15	38	83.72	16	83.99	83.90	22	10,353	0.21%
2018/05/14	2	79.70	10.2	79.35	80.90	-8.2	9,472	-0.09%
2018/05/11	128	82.89	14	76.56	73.60	114	9,173	1.24%	大買/鉅額交易
2018/05/10	10	74.06	11	76.15	76.60	-1	8,387	-0.01%
2018/05/09	8	67.28	33	69.30	69.70	-25	7,919	-0.32%
2018/05/08	13	63.20	9	61.51	63.40	4	7,421	0.05%
2018/05/07	8	60.48	24	60.40	61.70	-16	6,876	-0.23%
2018/05/04	21	55.44	15	55.65	56.10	6	6,616	0.09%
2018/05/03	3	53.53	3	54.20	54.70	0	6,488	0.00%
2018/05/02	4	54.68	2	54.70	54.90	2	6,406	0.03%
2018/04/30	11	53.65	4	53.13	53.70	7	6,258	0.11%
2018/04/27	1	54.00	0	0.00	56.20	1	6,100	0.02%
2018/04/26	0	0.00	1	56.00	51.10	-1	5,970	-0.02%
2018/04/25	2	55.40	13	56.09	56.60	-11	5,779	-0.19%
2018/04/24	26	56.26	7	56.79	55.10	19	5,577	0.34%
2018/04/23	3	60.50	8	59.79	61.20	-5	5,251	-0.10%
2018/04/20	28	56.06	33	55.56	57.40	-5	4,819	-0.10%
2018/04/19	27	52.56	41	51.55	53.70	-14	4,289	-0.33%
2018/04/18	7	46.50	8	47.44	48.85	-1	3,961	-0.03%
2018/04/17	42	49.96	206	50.18	49.25	-164	3,771	-4.35%	大賣/鉅額交易
2018/04/16	222	52.28	9.1	53.00	54.70	212.9	3,553	5.99%	大買/鉅額交易
2018/04/13	5	49.53	17	49.04	50.00	-12	3,176	-0.38%
2018/04/12	7	46.71	29	46.40	46.60	-22	2,981	-0.74%
2018/04/11	3	43.02	13	43.50	45.40	-10	2,832	-0.35%
2018/04/10	68	42.61	3	44.13	41.30	65	2,777	2.34%
2018/04/09	0	0.00	6	42.17	42.70	-6	2,717	-0.22%
2018/03/14	0	0.00	1	33.45	33.45	-1	3,048	-0.03%
2018/03/08	1	33.75	0	0.00	33.50	1	3,003	0.03%
2018/03/06	0	0.00	14	36.05	35.15	-14	2,939	-0.48%
2018/03/02	4	34.76	7	35.04	35.30	-3	2,780	-0.11%
2018/03/01	18	34.07	0.9	34.40	34.40	17.2	2,630	0.65%
2018/02/22	0	0.00	3	30.90	30.90	-3	2,638	-0.11%
2018/02/07	1	31.00	1	30.60	30.65	0	2,531	0.00%
2018/02/06	0	0.00	2	32.00	29.75	-2	2,519	-0.08%
2018/02/02	5	34.19	1	34.60	34.05	4	2,499	0.16%
2018/02/01	1	33.90	0	0.00	33.65	1	2,473	0.04%
2018/01/31	0	0.00	1	32.10	32.40	-1	2,448	-0.04%
2018/01/30	0	0.00	7	32.84	32.20	-7	2,437	-0.29%
2018/01/29	0	0.00	25	32.93	33.10	-25	2,429	-1.03%
2018/01/23	0	0.00	10	36.50	36.00	-10	2,335	-0.43%
2018/01/22	10	37.13	0	0.00	38.20	10	2,289	0.44%
2018/01/19	33	35.96	0	0.00	36.50	33	2,212	1.49%
2018/01/16	0	0.00	40	35.92	35.75	-40	2,155	-1.86%
2018/01/11	4	37.65	10	36.97	36.60	-6	2,092	-0.29%
2018/01/10	0	0.00	1	37.40	35.65	-1	2,016	-0.05%
2018/01/09	7	36.12	25	36.32	36.25	-18	1,982	-0.91%
2018/01/08	2	36.45	300	35.81	35.30	-298	1,944	-15.33%	大賣/鉅額交易
2018/01/05	0	0.00	5	37.60	38.10	-5	1,865	-0.27%
2018/01/04	154	40.14	0	0.00	39.05	154	1,799	8.56%	大買/鉅額交易
2018/01/03	97	39.19	1.6	38.78	39.00	95.4	1,686	5.66%
2018/01/02	1	36.95	2	37.03	37.05	-1	1,492	-0.07%