大毅 (2478)-兆豐-桃鶯券商分點個股進出

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
45.70
漲跌
▲0.10
漲幅
+0.22%
成交量
43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:13:35(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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	45.60	45.60	-1	140	-0.71%
2024/04/22	1	45.70	0	0.00	45.35	1	146	0.68%
2024/04/16	0	0.00	1	45.35	45.35	-1	143	-0.70%
2024/03/12	1	46.85	0	0.00	46.90	1	138	0.72%
2024/03/07	0	47.95	0	0.00	47.25	0	151	0.00%
2024/03/05	1	47.90	1	47.60	47.60	0	176	0.00%
2024/03/04	1	47.90	1	47.90	47.90	0	195	0.00%
2024/03/01	1	47.40	1	48.30	48.30	0	200	0.00%
2024/02/15	0	0.00	10	46.17	46.15	-10	202	-4.94%
2024/01/16	0	0.00	5	45.53	45.45	-5	196	-2.55%
2024/01/04	0	0.00	1	47.50	46.90	-1	192	-0.52%
2023/12/29	1	48.00	0	0.00	47.85	1	189	0.53%
2023/12/15	0	0.00	0.2	49.20	49.35	-0.2	175	-0.09%
2023/12/01	0	0.00	0	50.50	49.95	0	156	-0.02%
2023/11/30	1	49.75	10	50.01	50.80	-9	146	-6.13%
2023/11/29	5	50.30	5	50.30	50.20	0	134	0.00%
2023/11/21	1	47.50	0	0.00	47.20	1	109	0.91%
2023/11/08	1	47.40	1	46.90	46.90	0	111	0.00%
2023/11/03	2	47.53	2	46.90	46.90	0	110	0.00%
2023/11/01	1	45.50	0	0.00	45.00	1	106	0.94%
2023/10/02	0	0.00	2	46.55	46.55	-2	143	-1.40%
2023/09/28	0	0.00	1	46.55	46.55	-1	146	-0.68%
2023/09/19	1	47.90	1	47.40	47.40	0	179	0.00%
2023/09/14	1	47.50	0	0.00	47.70	1	185	0.54%
2023/09/13	1	47.20	1	47.35	47.35	0	183	0.00%
2023/09/12	2	46.75	1	47.10	47.20	1	186	0.54%
2023/09/11	1	46.50	11	46.29	46.35	-10	185	-5.38%
2023/09/07	1	46.55	0	0.00	46.30	1	188	0.53%
2023/09/05	1	47.00	0	0.00	46.95	1	211	0.47%
2023/08/21	1	44.65	0	0.00	44.40	1	200	0.50%
2023/08/18	1	44.60	0	0.00	44.60	1	200	0.50%
2023/08/10	0	0.00	0	45.00	44.60	0	204	0.00%
2023/07/21	0	0.00	2	45.95	45.85	-2	217	-0.92%
2023/07/13	1	47.10	0	0.00	47.10	1	218	0.46%
2023/07/06	0	0.00	10	48.63	48.25	-10	278	-3.59%
2023/07/05	0	0.00	5	49.85	50.20	-5	288	-1.74%
2023/07/04	0	0.00	5	49.75	49.80	-5	275	-1.81%
2023/06/27	2	49.70	0	0.00	48.50	2	272	0.73%
2023/06/26	8	49.28	2	49.40	49.45	6	272	2.20%
2023/06/20	0	0.00	1	48.40	48.30	-1	268	-0.37%
2023/06/19	0	0.00	1	48.25	48.55	-1	267	-0.37%
2023/06/16	1	48.35	1	48.95	48.40	0	267	0.00%
2023/06/15	1	47.65	1	48.35	48.30	0	264	0.00%
2023/06/14	2	47.85	0	0.00	47.80	2	262	0.76%
2023/06/13	0	0.00	30	47.95	48.00	-30	262	-11.45%
2023/04/17	1	51.20	0	0.00	50.50	1	276	0.36%
2023/04/07	0	0.00	1	46.60	46.60	-1	193	-0.52%
2023/03/08	3	50.97	2	51.10	50.60	1	174	0.57%
2023/02/20	1	49.70	1	49.95	49.95	0	149	0.00%
2023/02/16	2	48.70	2	48.70	49.10	0	128	0.00%
2022/12/02	0	0.00	2	45.40	46.30	-2	170	-1.17%
2022/11/30	2	44.30	0	0.00	44.25	2	169	1.18%
2022/11/23	1	43.65	1	43.65	43.65	0	176	0.00%
2022/09/05	0	43.40	0	0.00	43.20	0	199	0.01%
2022/09/02	1	44.50	0	0.00	43.85	1	200	0.50%
2022/08/19	1	46.00	1	45.95	46.00	0	199	0.00%
2022/08/18	0	45.45	0	0.00	45.00	0	197	0.01%
2022/08/17	1	44.65	1	44.60	44.80	0	194	0.00%
2022/08/12	1	43.20	0	0.00	43.00	1	189	0.53%
2022/07/21	0	0.00	6	43.40	44.70	-6	222	-2.70%
2022/07/20	1	43.35	0	0.00	43.00	1	218	0.46%
2022/07/19	5	43.88	0	0.00	43.65	5	217	2.30%
2022/06/20	5	54.18	0	0.00	52.50	5	175	2.85%
2022/06/17	2	54.50	0	0.00	54.80	2	174	1.15%
2022/06/08	1	56.90	1	56.80	56.80	0	186	0.00%
2022/06/02	1	55.90	0	0.00	55.90	1	193	0.52%
2022/06/01	0	0.00	3	56.00	55.90	-3	202	-1.48%
2022/05/30	3	55.13	10	55.50	56.00	-7	204	-3.43%
2022/04/06	1	59.80	10	58.96	58.80	-9	247	-3.64%
2022/03/31	1	59.80	1	59.90	59.80	0	250	0.00%
2022/03/28	0	0.00	2	59.50	60.10	-2	255	-0.78%
2022/03/24	3	60.50	0	0.00	60.30	3	256	1.17%
2022/03/23	2	60.60	1	60.60	60.80	1	258	0.39%
2022/03/21	1	59.60	0	0.00	59.90	1	258	0.39%
2022/03/17	2	59.50	1	59.90	60.00	1	261	0.38%
2022/03/15	0	0.00	1	59.70	59.20	-1	261	-0.38%
2022/01/21	0	0.00	1	61.90	61.50	-1	455	-0.22%
2022/01/10	0	0.00	19	63.93	63.90	-19	473	-4.01%
2022/01/07	1	64.40	0	0.00	63.80	1	478	0.21%
2021/12/16	0	0.00	3	64.50	64.30	-3	470	-0.64%
2021/12/14	0	0.00	10	64.08	64.00	-10	490	-2.04%
2021/12/03	5	66.62	0	0.00	66.80	5	494	1.01%
2021/12/02	5	66.30	0	0.00	66.30	5	496	1.01%
2021/11/30	0	0.00	10	68.10	66.70	-10	492	-2.03%
2021/11/24	3	69.10	0	0.00	68.60	3	467	0.64%
2021/11/23	0	0.00	1	66.50	68.40	-1	425	-0.24%
2021/11/18	10	66.80	0	0.00	66.80	10	409	2.44%
2021/11/09	0	0.00	1	63.20	64.20	-1	431	-0.23%
2021/11/04	0	0.00	2	64.40	64.30	-2	454	-0.44%
2021/11/02	0	0.00	4	62.90	62.70	-4	454	-0.88%
2021/10/05	0	0.00	2	59.40	59.90	-2	946	-0.21%
2021/09/10	5	63.38	0	0.00	63.50	5	1,413	0.35%
2021/09/08	2	62.20	0.1	63.00	63.00	1.9	1,510	0.13%
2021/08/23	0	0.00	3	62.13	62.10	-3	1,665	-0.18%
2021/08/13	1	65.10	0	0.00	65.20	1	1,714	0.06%
2021/08/04	0	0.00	5	69.10	69.40	-5	1,861	-0.27%
2021/07/29	1	69.00	0	0.00	69.60	1	1,929	0.05%
2021/07/28	1	72.60	0	0.00	71.20	1	1,935	0.05%
2021/07/27	5	74.80	5	76.08	73.60	0	1,927	0.00%
2021/07/23	0	73.60	4	73.78	73.50	-4	1,896	-0.21%
2021/07/22	1	73.90	1	73.60	73.70	0	1,903	0.00%
2021/07/21	2	72.50	1	72.60	72.40	1	1,867	0.05%
2021/07/20	0	0.00	1	72.50	72.20	-1	1,862	-0.05%
2021/07/19	1	73.80	0	0.00	73.40	1	1,858	0.05%
2021/07/15	3	77.13	0	0.00	75.40	3	1,857	0.16%
2021/07/14	0	0.00	1	73.60	74.10	-1	1,715	-0.06%
2021/07/13	1	73.40	0	0.00	72.70	1	1,696	0.06%
2021/07/12	2	73.00	0	0.00	73.10	2	1,666	0.12%
2021/07/09	3	73.10	0	0.00	72.40	3	1,627	0.18%
2021/07/08	0	0.00	5	71.50	71.60	-5	1,621	-0.31%
2021/07/07	1	72.40	2	72.80	71.90	-1	1,627	-0.06%
2021/07/06	10	71.80	6	72.22	72.10	4	1,603	0.25%
2021/07/05	1	71.30	1	71.30	71.00	0	1,586	0.00%
2021/07/02	1	70.50	2	69.80	70.40	-1	1,610	-0.06%
2021/07/01	3	72.87	6	72.10	70.80	-3	1,604	-0.19%
2021/06/30	7	72.94	0	0.00	74.90	7	1,543	0.45%
2021/06/29	7	72.54	5	72.56	70.50	2	1,454	0.14%
2021/06/28	2	69.30	0	69.00	69.10	2	1,357	0.15%
2021/06/24	0	0.00	1	68.30	68.50	-1	1,354	-0.07%
2021/06/21	0	0.00	1	68.80	68.00	-1	1,354	-0.07%
2021/06/18	2	69.65	0	0.00	69.50	2	1,350	0.15%
2021/06/17	4	71.25	2	71.35	71.10	2	1,331	0.15%
2021/06/15	0	0.00	2	70.50	71.00	-2	1,296	-0.15%
2021/06/11	2	68.00	1	68.40	68.00	1	1,263	0.08%
2021/06/10	2	69.45	0	0.00	68.60	2	1,288	0.16%
2021/06/09	1	68.10	0	0.00	68.40	1	1,289	0.08%
2021/05/25	2	68.30	2	68.50	67.90	0	1,428	0.00%
2021/05/17	1	59.50	1	59.60	59.20	0	1,708	0.00%
2021/05/13	0	0.00	1	63.80	64.70	-1	1,670	-0.06%
2021/05/12	0	0.00	20	62.45	63.80	-20	1,655	-1.21%
2021/05/10	0	0.00	1	72.80	72.60	-1	1,621	-0.06%
2021/05/04	2	70.80	0	0.00	70.60	2	1,644	0.12%
2021/04/29	0	0.00	1	77.30	77.00	-1	1,725	-0.06%
2021/04/19	1	78.60	0	0.00	78.00	1	2,368	0.04%
2021/04/15	1	77.80	4	77.68	77.80	-3	2,620	-0.11%
2021/04/14	0	0.00	1	76.50	77.20	-1	2,704	-0.04%
2021/04/13	1	78.80	1	78.70	78.90	0	2,862	0.00%
2021/04/09	1	81.60	0	0.00	81.50	1	3,307	0.03%
2021/04/08	1	82.60	1	81.90	81.80	0	3,406	0.00%
2021/04/07	1	81.00	0	0.00	81.10	1	3,789	0.03%
2021/04/06	1	80.90	2	81.05	80.70	-1	4,202	-0.02%
2021/04/01	2	80.20	0	0.00	80.30	2	4,256	0.05%
2021/03/31	1	80.00	0	0.00	80.10	1	4,395	0.02%
2021/03/30	2	80.95	1	81.00	80.60	1	4,721	0.02%
2021/03/29	1	80.00	0	0.00	80.30	1	4,731	0.02%
2021/03/25	2	79.80	0	0.00	79.80	2	4,788	0.04%
2021/03/19	2	80.30	0	0.00	80.20	2	4,929	0.04%
2021/03/12	1	82.00	1	83.30	82.00	0	5,361	0.00%
2021/03/11	6	82.60	6	83.03	82.50	0	5,391	0.00%
2021/03/09	2	79.70	2	80.00	80.40	0	5,410	0.00%
2021/03/08	0	0.00	1	81.90	80.50	-1	5,431	-0.02%
2021/02/25	11	87.55	11	85.70	86.10	0	6,100	0.00%
2021/02/23	1	89.50	1	89.40	87.80	0	6,256	0.00%
2021/02/22	1	86.70	3	88.03	86.40	-2	6,191	-0.03%
2021/02/19	7	85.73	0	0.00	85.60	7	6,114	0.11%
2021/02/18	1	83.10	0	0.00	84.40	1	6,101	0.02%
2021/02/17	1	83.90	3	83.17	83.80	-2	6,089	-0.03%
2021/02/04	1	80.00	0	0.00	78.80	1	6,118	0.02%
2021/02/03	0	0.00	0	78.90	78.70	0	6,190	0.00%
2021/02/01	0	0.00	1	77.00	77.50	-1	6,280	-0.02%
2021/01/29	1	79.00	0	0.00	78.20	1	6,289	0.02%
2021/01/27	0	0.00	5	81.50	82.50	-5	6,380	-0.08%
2021/01/26	1	81.90	0	0.00	81.70	1	6,578	0.02%
2021/01/25	5	84.30	3	84.10	84.00	2	6,552	0.03%
2021/01/22	0	0.00	5	81.00	81.60	-5	6,488	-0.08%
2021/01/21	5	81.40	0	0.00	81.50	5	6,478	0.08%
2021/01/19	3	88.60	0	0.00	86.10	3	6,371	0.05%
2021/01/18	1	86.70	2	86.30	86.20	-1	6,341	-0.02%
2021/01/15	6	89.02	5	88.50	87.10	1	6,311	0.02%
2021/01/14	1	89.90	0	0.00	90.00	1	6,167	0.02%
2021/01/13	5	85.00	0	0.00	87.00	5	6,012	0.08%
2021/01/11	2	88.25	2	87.30	87.00	0	5,910	0.00%
2021/01/08	3	88.20	4	87.75	88.20	-1	5,906	-0.02%
2021/01/07	1	87.10	1	86.50	86.20	0	5,750	0.00%
2021/01/06	2	88.20	1	84.90	85.20	1	5,673	0.02%
2021/01/05	4	89.55	5	88.64	89.40	-1	5,501	-0.02%
2021/01/04	2	85.05	2	84.30	84.00	0	5,132	0.00%
2020/12/31	2	86.40	2	86.45	86.00	0	5,046	0.00%
2020/12/30	8	90.86	4	89.98	88.10	4	4,932	0.08%
2020/12/29	32	88.21	26	88.21	90.20	6	4,520	0.13%
2020/12/25	0	0.00	3	82.40	81.00	-3	4,073	-0.07%
2020/12/24	9	80.19	7	80.59	80.90	2	4,008	0.05%
2020/12/18	1	76.20	3	76.90	76.20	-2	3,650	-0.05%
2020/12/16	0	0.00	1	77.40	77.70	-1	3,603	-0.03%
2020/12/15	1	76.00	0	0.00	76.00	1	3,575	0.03%
2020/12/10	0	0.00	1	79.20	77.70	-1	3,431	-0.03%
2020/12/09	6	78.93	10	78.90	79.30	-4	3,345	-0.12%
2020/12/07	1	76.40	1	75.70	75.50	0	3,138	0.00%
2020/12/03	0	0.00	1	77.80	76.30	-1	3,111	-0.03%
2020/12/02	2	76.40	0	0.00	76.10	2	3,062	0.07%
2020/12/01	1	77.80	4	78.15	77.60	-3	3,039	-0.10%
2020/11/30	2	77.25	0	0.00	76.50	2	2,949	0.07%
2020/11/27	1	77.60	0.5	77.00	77.20	0.5	2,897	0.02%
2020/11/25	1	78.60	2	76.60	77.50	-1	2,816	-0.04%
2020/11/24	0	0.00	2	75.80	76.50	-2	2,548	-0.08%
2020/11/23	1	73.40	1	73.20	73.50	0	2,380	0.00%
2020/11/20	1	73.60	8	73.14	72.80	-7	2,343	-0.30%
2020/11/19	1	71.20	1	71.50	71.20	0	2,203	0.00%
2020/11/16	0	0.00	1	69.90	69.90	-1	2,271	-0.04%
2020/11/13	0	0.00	1	70.60	70.00	-1	2,300	-0.04%
2020/11/12	1	71.00	1	71.10	70.60	0	2,294	0.00%
2020/11/11	2	72.35	2	73.20	72.50	0	2,244	0.00%
2020/11/10	11	72.73	0	0.00	71.00	11	2,192	0.50%
2020/11/09	0	0.00	2	71.50	70.60	-2	2,161	-0.09%
2020/11/06	0	0.00	4	71.10	70.50	-4	2,155	-0.19%
2020/11/04	2	71.80	10	71.60	71.00	-8	2,163	-0.37%
2020/11/03	6	72.22	6	72.30	71.60	0	2,127	0.00%
2020/11/02	1	67.50	0	0.00	67.70	1	1,955	0.05%
2020/10/27	1	69.40	3	69.40	69.50	-2	2,105	-0.10%
2020/10/21	0	0.00	2	70.90	69.90	-2	2,356	-0.08%
2020/10/20	1	70.30	0	0.00	70.40	1	2,412	0.04%
2020/10/19	1	70.80	2	70.25	70.10	-1	2,451	-0.04%
2020/10/16	5	71.14	4	69.98	68.50	1	2,551	0.04%
2020/10/08	1	68.70	0	0.00	68.60	1	2,687	0.04%
2020/10/07	0	0.00	10	68.30	68.20	-10	2,751	-0.36%
2020/09/30	10	66.60	0	0.00	67.00	10	3,089	0.32%
2020/09/29	2	67.00	2	67.60	66.30	0	3,128	0.00%
2020/09/24	1	66.00	0	0.00	65.30	1	3,328	0.03%
2020/09/22	1	68.30	10	68.72	68.20	-9	3,390	-0.27%
2020/09/21	20	70.20	0	0.00	69.30	20	3,507	0.57%
2020/09/18	6	70.60	0	0.00	70.50	6	3,540	0.17%
2020/09/17	0	0.00	1	71.10	70.60	-1	3,591	-0.03%
2020/09/15	11	70.60	1	70.70	70.50	10	3,696	0.27%
2020/09/03	0	0.00	3	70.20	69.70	-3	4,187	-0.07%
2020/08/28	0	0.00	2	70.40	70.10	-2	4,942	-0.04%
2020/08/27	1	70.20	5	69.82	70.20	-4	5,114	-0.08%
2020/08/26	2	67.70	35	67.78	68.50	-33	5,451	-0.61%
2020/08/24	3	66.60	0	0.00	66.90	3	6,090	0.05%
2020/08/20	2	66.70	0	0.00	66.00	2	6,227	0.03%
2020/08/19	3	72.00	0	0.00	72.00	3	6,223	0.05%
2020/08/17	0	0.00	10	75.71	75.60	-10	6,388	-0.16%
2020/08/14	1	74.40	1	75.00	75.00	0	6,440	0.00%
2020/08/13	2	74.70	2	74.70	74.40	0	6,579	0.00%
2020/08/11	1	75.00	0	0.00	73.30	1	6,804	0.01%
2020/08/07	2	78.05	2	76.35	75.80	0	7,711	0.00%
2020/08/06	0	0.00	1	76.40	75.90	-1	7,778	-0.01%
2020/08/05	2	75.75	3	76.50	76.70	-1	7,871	-0.01%
2020/08/04	1	73.60	0	0.00	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	4	73.00	4	73.80	73.00	0	8,047	0.00%
2020/07/29	11	71.60	1	71.80	71.20	10	8,500	0.12%
2020/07/28	48	75.93	20	72.60	72.60	28	8,570	0.33%
2020/07/27	18	78.83	3	79.20	78.00	15	9,219	0.16%
2020/07/24	6	78.12	44	80.50	77.50	-38	9,298	-0.41%
2020/07/23	8	80.06	1	80.20	79.10	7	9,437	0.07%
2020/07/22	18	79.37	4	79.50	81.00	14	9,601	0.15%
2020/07/21	6	77.88	3	78.30	78.00	3	9,597	0.03%
2020/07/20	9	75.92	7	76.06	77.00	2	9,780	0.02%
2020/07/17	10	75.49	0	0.00	74.50	10	9,995	0.10%
2020/07/16	25.5	76.83	0	0.00	76.40	25.5	10,123	0.25%
2020/07/15	2	76.45	2	77.80	76.30	0	10,365	0.00%
2020/07/14	32	79.64	2	79.30	77.90	30	10,695	0.28%
2020/07/13	102	78.15	2	77.50	78.30	100	10,999	0.91%	大買/
2020/07/10	116	81.08	21	81.11	78.90	95	11,486	0.83%	大買/
2020/07/09	0	0.00	1	79.50	79.50	-1	11,559	-0.01%
2020/07/08	6	80.08	0	0.00	79.30	6	11,739	0.05%
2020/07/07	1	80.70	2	80.80	79.10	-1	12,027	-0.01%
2020/07/06	4	79.03	4	79.58	79.70	0	12,168	0.00%
2020/07/03	1	76.60	71	76.86	76.50	-70	12,268	-0.57%
2020/07/02	0	0.00	1	75.90	76.30	-1	12,340	-0.01%
2020/07/01	1	76.10	3	76.80	76.30	-2	12,348	-0.02%
2020/06/30	9	75.77	52	75.41	76.20	-43	12,353	-0.35%
2020/06/29	47	77.98	3	77.90	77.90	44	12,294	0.36%
2020/06/24	2	79.20	4	79.00	79.00	-2	12,309	-0.02%
2020/06/23	0	0.00	0.4	79.60	79.90	-0.4	12,360	0.00%
2020/06/22	1	79.00	16	78.51	78.60	-15	12,349	-0.12%
2020/06/19	22	80.26	3	80.20	79.00	19	12,419	0.15%
2020/06/18	2	79.30	1	79.40	79.50	1	12,402	0.01%
2020/06/17	1	79.80	14	79.31	79.00	-13	12,432	-0.10%
2020/06/16	4	79.63	2	79.05	79.50	2	12,560	0.02%
2020/06/15	2	78.55	2	79.70	77.80	0	12,619	0.00%
2020/06/12	2.2	77.40	6	77.77	79.30	-3.8	12,718	-0.03%
2020/06/11	9.2	79.67	8	79.89	78.20	1.2	12,825	0.01%
2020/06/10	3	81.20	9	81.39	81.40	-6	12,933	-0.05%
2020/06/09	11	82.15	8	82.38	81.30	3	13,022	0.02%
2020/06/08	9	82.10	5	82.48	81.10	4	13,070	0.03%
2020/06/05	3	83.60	4	83.83	83.20	-1	13,096	-0.01%
2020/06/04	12	84.55	12	85.20	84.30	0	13,147	0.00%
2020/06/03	4	82.83	7	83.04	82.20	-3	12,919	-0.02%
2020/06/02	6	83.13	9	84.29	81.00	-3	12,796	-0.02%
2020/06/01	17	83.91	20	82.87	85.80	-3	12,510	-0.02%
2020/05/29	4	78.03	18	77.92	78.10	-14	12,048	-0.12%
2020/05/28	22	77.37	4	78.33	77.40	18	12,165	0.15%
2020/05/27	43	78.02	42	77.58	77.40	1	12,369	0.01%
2020/05/26	3	77.77	3	78.03	76.00	0	12,467	0.00%
2020/05/25	21	74.40	26	75.06	77.20	-5	12,610	-0.04%
2020/05/22	7	76.41	3	76.33	75.90	4	12,895	0.03%
2020/05/21	8	78.39	4	78.05	78.30	4	12,940	0.03%
2020/05/20	31	79.20	35	79.14	78.10	-4	13,072	-0.03%
2020/05/19	7	78.79	14	78.94	77.90	-7	13,057	-0.05%
2020/05/18	53	79.98	27	79.20	77.60	26	13,131	0.20%
2020/05/15	33	81.36	30	81.42	81.40	3	13,298	0.02%
2020/05/14	222	80.92	38	80.66	79.30	184	13,215	1.39%	大買/鉅額交易
2020/05/13	12	75.43	100	75.59	76.70	-88	13,008	-0.68%
2020/05/12	3	77.87	125	77.84	77.30	-122	13,038	-0.94%	大賣/鉅額交易
2020/05/11	8	77.98	3	78.90	76.50	5	13,107	0.04%
2020/05/08	7	78.31	2.3	79.84	78.90	4.7	13,401	0.04%
2020/05/06	3	79.90	0	0.00	79.50	3	13,764	0.02%
2020/05/05	18	81.04	20	82.09	80.10	-2	14,011	-0.01%
2020/05/04	2	78.75	3	79.20	79.10	-1	14,227	-0.01%
2020/04/30	30	82.26	86	83.00	80.50	-56	14,456	-0.39%
2020/04/29	4	77.58	19	78.35	79.00	-15	13,885	-0.11%
2020/04/28	6	77.92	14	78.12	77.70	-8	13,932	-0.06%
2020/04/27	5	78.14	9	78.92	78.20	-4	13,895	-0.03%
2020/04/24	0	0.00	24	78.08	77.40	-24	13,810	-0.17%
2020/04/23	7	78.96	17	79.21	77.30	-10	13,978	-0.07%
2020/04/22	21	77.64	11	78.18	78.90	10	14,162	0.07%
2020/04/21	4	77.58	24	78.56	76.00	-20	14,053	-0.14%
2020/04/20	17	77.80	11	78.11	78.40	6	14,224	0.04%
2020/04/17	10	76.62	84	79.52	77.30	-74	14,094	-0.53%
2020/04/16	8	76.64	42	77.60	78.50	-34	13,972	-0.24%
2020/04/15	16	76.54	56	76.95	75.70	-40	13,892	-0.29%
2020/04/14	5	71.64	9	71.28	73.50	-4	13,670	-0.03%
2020/04/13	14	70.07	8	69.05	69.00	6	13,684	0.04%
2020/04/10	22	70.71	30	71.32	71.10	-8	14,070	-0.06%
2020/04/09	16	68.24	13	67.94	66.30	3	14,084	0.02%
2020/04/08	13	62.85	20	64.13	65.60	-7	13,887	-0.05%
2020/04/07	3	56.73	11	57.31	59.70	-8	13,792	-0.06%
2020/04/06	26	53.73	17	53.56	54.30	9	13,970	0.06%
2020/04/01	29	52.40	14	51.95	52.50	15	13,987	0.11%
2020/03/31	3	52.27	8	51.54	51.60	-5	14,059	-0.04%
2020/03/30	6	51.83	7	51.03	52.60	-1	14,123	-0.01%
2020/03/27	44	53.34	28	54.96	52.60	16	14,310	0.11%
2020/03/26	10	53.53	8	53.33	54.20	2	14,259	0.01%
2020/03/25	8	53.76	4	53.60	53.60	4	14,437	0.03%
2020/03/24	7	50.14	11	50.41	50.90	-4	14,340	-0.03%
2020/03/23	6	47.28	4	47.38	47.00	2	14,269	0.01%
2020/03/20	34	49.39	73	49.66	50.20	-39	14,213	-0.27%
2020/03/19	52	47.11	4	50.65	46.35	48	14,042	0.34%
2020/03/18	22	54.74	53	54.46	51.50	-31	13,945	-0.22%
2020/03/17	23	53.65	21	53.86	54.20	2	13,825	0.01%
2020/03/16	11	57.01	18	55.21	53.50	-7	13,703	-0.05%
2020/03/13	25.3	57.27	28	57.33	58.40	-2.8	13,525	-0.02%
2020/03/12	17	67.54	16	66.12	63.00	1	13,417	0.01%
2020/03/11	8	70.91	10	70.97	68.80	-2	13,442	-0.01%
2020/03/10	20	69.90	18	69.13	71.30	2	13,725	0.01%
2020/03/09	11	70.95	6	71.28	68.50	5	13,792	0.04%
2020/03/06	4	74.45	2	74.55	74.30	2	13,699	0.01%
2020/03/05	6	76.10	2	76.15	75.80	4	13,640	0.03%
2020/03/04	0	0.00	0.8	75.00	75.00	-0.8	13,544	-0.01%
2020/03/03	10	78.41	26	77.27	76.50	-16	13,423	-0.12%
2020/03/02	16	74.15	6	75.02	76.60	10	13,252	0.08%
2020/02/27	26	74.15	36	74.31	72.40	-10	12,995	-0.08%
2020/02/26	11	77.53	43	78.11	76.80	-32	12,770	-0.25%
2020/02/25	29	80.85	25	80.26	79.50	4	12,541	0.03%
2020/02/24	0	0.00	2	79.20	80.70	-2	12,141	-0.02%
2020/02/21	33	79.71	7	79.61	78.40	26	11,982	0.22%
2020/02/20	2	78.80	1	78.80	78.00	1	11,771	0.01%
2020/02/19	22	78.17	21	77.91	78.90	1	11,627	0.01%
2020/02/18	8	78.28	7	79.67	77.70	1	11,434	0.01%
2020/02/17	11	78.06	38	78.24	77.60	-27	11,102	-0.24%
2020/02/14	34	75.88	20	77.16	77.90	14	10,866	0.13%
2020/02/13	17	75.28	28	74.08	73.80	-11	10,476	-0.10%
2020/02/12	14	75.79	17	75.28	75.40	-3	10,345	-0.03%
2020/02/11	49	76.51	48.5	77.62	75.40	0.5	10,135	0.00%
2020/02/10	42	74.34	29	75.91	75.50	13	9,728	0.13%
2020/02/07	17	75.15	5	76.10	74.30	12	9,426	0.13%
2020/02/06	9	75.42	4	75.73	76.20	5	9,181	0.05%
2020/02/05	14	73.04	57	73.42	72.40	-43	8,795	-0.49%
2020/02/04	40	68.33	34.5	68.53	71.20	5.5	8,214	0.07%
2020/02/03	47	63.67	18	63.13	64.80	29	7,846	0.37%
2020/01/31	14	63.77	21	63.46	63.30	-7	7,660	-0.09%
2020/01/30	40	63.54	29	62.08	61.70	11	7,472	0.15%
2020/01/20	6	69.22	1	68.70	68.50	5	7,303	0.07%
2020/01/17	8	68.10	12	68.18	68.40	-4	7,163	-0.06%
2020/01/16	12	66.71	24	66.39	67.40	-12	6,857	-0.17%
2020/01/15	5.3	63.74	4	63.60	63.50	1.3	6,441	0.02%
2020/01/14	35	62.55	38.3	63.71	64.90	-3.3	6,289	-0.05%
2020/01/13	8	60.29	3	60.77	60.50	5	5,946	0.08%
2020/01/10	27	62.87	19	63.30	61.00	8	5,829	0.14%
2020/01/09	57	61.25	62	61.81	62.90	-5	5,595	-0.09%
2020/01/08	44	59.14	67	58.29	59.90	-23	5,344	-0.43%
2020/01/07	4	59.80	7	58.49	57.80	-3	5,034	-0.06%
2020/01/06	16	59.71	16	61.20	64.00	0	4,747	0.00%
2020/01/03	7	58.14	21	57.46	58.80	-14	4,167	-0.34%
2019/12/31	1	53.30	0	0.00	53.00	1	3,923	0.03%
2019/12/30	3	52.40	4	52.78	54.00	-1	3,815	-0.03%
2019/12/26	20	50.98	19	50.04	49.35	1	3,494	0.03%
2019/12/24	12	49.20	18	50.16	49.70	-6	3,290	-0.18%
2019/12/20	14	48.89	0	0.00	48.55	14	3,215	0.44%
2019/12/18	0	0.00	1	46.45	45.85	-1	3,002	-0.03%
2019/12/17	0.1	46.15	0	0.00	46.15	0.1	2,999	0.00%
2019/12/13	1	46.20	1	45.90	45.80	0	3,048	0.00%
2019/12/12	0.1	47.15	0	0.00	47.15	0.1	3,075	0.00%
2019/12/10	0	0.00	1	48.20	48.00	-1	3,201	-0.03%
2019/12/09	3	48.62	0	0.00	48.90	3	3,301	0.09%
2019/12/06	0	0.00	2	48.58	48.75	-2	3,717	-0.05%
2019/12/05	61	50.48	2	49.88	47.80	59	3,849	1.53%
2019/12/04	2	47.98	1	47.50	49.60	1	3,425	0.03%
2019/12/03	1	45.10	0	0.00	45.10	1	3,155	0.03%
2019/11/28	0	0.00	4	42.73	42.40	-4	3,121	-0.13%
2019/11/27	4	42.15	0	0.00	42.40	4	3,112	0.13%
2019/11/15	0	0.00	3	40.70	40.60	-3	3,242	-0.09%
2019/11/14	0	0.00	1	40.75	40.50	-1	3,279	-0.03%
2019/11/13	0	0.00	1	41.10	40.30	-1	3,323	-0.03%
2019/11/11	1	39.20	0	0.00	37.80	1	3,420	0.03%
2019/11/08	0.3	40.30	0	0.00	40.40	0.3	3,446	0.01%
2019/11/07	30	40.21	0	0.00	39.90	30	3,466	0.87%
2019/11/06	21	41.06	1	41.80	40.85	20	3,498	0.57%
2019/11/05	50	40.56	0	0.00	41.40	50	3,576	1.40%
2019/11/04	0.3	40.05	0	0.00	40.10	0.3	3,570	0.01%
2019/11/01	0	0.00	5	39.50	39.70	-5	3,576	-0.14%
2019/10/30	0	0.00	0.5	41.75	41.75	-0.5	3,593	-0.01%
2019/10/29	1	41.60	0	0.00	41.75	1	3,617	0.03%
2019/10/25	1	43.70	0.8	43.10	43.10	0.3	3,654	0.01%
2019/10/24	0	0.00	1	43.85	43.70	-1	3,675	-0.03%
2019/10/22	0.5	44.00	0	0.00	44.00	0.5	3,686	0.01%
2019/10/18	0	0.00	4	43.75	44.60	-4	3,663	-0.11%
2019/10/17	2	42.90	3	43.18	43.10	-1	3,630	-0.03%
2019/10/16	3	43.93	0	0.00	42.75	3	3,601	0.08%
2019/10/15	12	46.07	10	45.23	45.05	2	3,560	0.06%
2019/10/14	1	46.80	3	46.73	45.00	-2	3,521	-0.06%
2019/10/08	11.1	48.90	9	50.11	46.90	2.1	3,512	0.06%
2019/10/07	43.3	48.15	1	48.70	48.80	42.3	3,397	1.24%
2019/09/24	1	37.15	0	0.00	36.20	1	3,331	0.03%
2019/09/23	0	0.00	7	37.66	37.15	-7	3,304	-0.21%
2019/09/20	3	38.20	3	37.58	37.80	0	3,291	0.00%
2019/09/19	4	37.70	1	38.50	37.85	3	3,275	0.09%
2019/09/18	1	38.25	0	0.00	38.25	1	3,253	0.03%
2019/09/17	10	39.65	11	39.42	38.90	-1	3,216	-0.03%
2019/09/16	0	0.00	2	37.98	38.10	-2	3,047	-0.07%
2019/09/12	5	38.00	5	37.78	37.70	0	3,072	0.00%
2019/09/11	1	37.65	1	37.65	37.50	0	3,055	0.00%
2019/09/10	0	0.00	16	37.44	37.35	-16	3,051	-0.52%
2019/09/09	24	38.01	11	37.79	37.75	13	3,030	0.43%
2019/09/06	8	37.71	3	37.58	37.45	5	2,982	0.17%
2019/09/05	11	38.80	10	38.89	38.15	1	2,919	0.03%
2019/09/04	4	37.69	1	37.80	37.85	3	2,752	0.11%
2019/09/03	6	37.33	7	37.36	37.45	-1	2,680	-0.04%
2019/09/02	14	37.40	13	38.04	38.55	1	2,557	0.04%
2019/08/30	18	34.24	26	34.99	36.15	-8	2,079	-0.38%
2019/08/29	2	32.68	0	0.00	32.90	2	1,746	0.11%
2019/08/28	7	33.22	5	33.18	33.10	2	1,739	0.11%
2019/08/26	6	32.86	13	33.12	32.60	-7	1,718	-0.41%
2019/08/23	5	34.00	5	33.96	33.95	0	1,694	0.00%
2019/08/22	5	34.10	7	33.69	33.65	-2	1,685	-0.12%
2019/08/21	3	33.50	3	33.60	33.50	0	1,667	0.00%
2019/08/19	5	33.15	7	33.23	33.35	-2	1,624	-0.12%
2019/08/16	1	32.55	1	32.60	32.60	0	1,610	0.00%
2019/08/15	0	0.00	1	31.70	32.00	-1	1,596	-0.06%
2019/08/14	6	33.89	8	33.36	32.70	-2	1,595	-0.13%
2019/08/13	2	32.70	0	0.00	33.05	2	1,572	0.13%
2019/08/12	15	33.14	14	33.30	33.15	1	1,571	0.06%
2019/08/08	9	32.64	10	32.94	33.05	-1	1,547	-0.06%
2019/08/07	3	33.62	3	32.75	32.20	0	1,527	0.00%
2019/08/06	12	33.10	10	33.39	33.40	2	1,501	0.13%
2019/08/05	7	35.99	6	35.79	34.40	1	1,472	0.07%
2019/08/02	10	37.05	2	37.05	37.00	8	1,408	0.57%
2019/08/01	1	40.15	1	39.70	39.50	0	1,373	0.00%
2019/07/31	3	40.43	0	0.00	40.20	3	1,367	0.22%
2019/07/30	14	41.38	6	41.48	40.85	8	1,333	0.60%
2019/07/17	0	0.00	4	43.10	42.65	-4	1,250	-0.32%
2019/07/09	1	44.80	1	45.50	44.80	0	1,436	0.00%
2019/07/04	5	47.77	4	47.64	47.25	1	1,570	0.06%
2019/07/03	1	46.80	0	0.00	46.00	1	1,650	0.06%
2019/07/02	2	46.80	0	0.00	46.80	2	1,667	0.12%
2019/06/20	1	47.15	1.4	48.41	48.20	-0.4	2,020	-0.02%
2019/06/19	1	46.25	1	46.15	46.50	0	2,221	0.00%
2019/06/17	0	0.00	1	46.35	46.05	-1	2,245	-0.04%
2019/06/13	1	45.10	0	0.00	45.25	1	2,323	0.04%
2019/06/11	0	0.00	1	45.00	45.50	-1	2,387	-0.04%
2019/06/10	0	0.00	1	43.40	44.70	-1	2,389	-0.04%
2019/06/06	2	42.53	1	42.50	42.55	1	2,403	0.04%
2019/06/05	3	44.63	0	0.00	44.05	3	2,420	0.12%
2019/05/30	1	44.50	0	0.00	44.30	1	2,526	0.04%
2019/05/29	0	0.00	2	44.20	44.20	-2	2,552	-0.08%
2019/05/28	1	43.50	0	0.00	43.60	1	2,631	0.04%
2019/05/20	0	0.00	1	45.60	45.40	-1	2,891	-0.03%
2019/05/17	0	0.00	1	45.60	45.60	-1	3,023	-0.03%
2019/05/16	1	45.40	0	0.00	45.00	1	3,070	0.03%
2019/05/14	1	42.85	1	44.30	46.70	0	3,393	0.00%
2019/05/10	0	0.00	2	48.75	47.80	-2	3,440	-0.06%
2019/05/03	4	51.90	4	52.30	51.90	0	3,479	0.00%
2019/04/30	2	52.10	3	51.40	51.80	-1	3,502	-0.03%
2019/04/29	2	53.70	1	52.80	51.10	1	3,520	0.03%
2019/04/25	3	54.43	0	0.00	54.30	3	3,529	0.08%
2019/04/24	2	56.10	0	0.00	55.70	2	3,526	0.06%
2019/04/18	1	58.30	7	59.10	56.80	-6	3,591	-0.17%
2019/04/17	2	58.70	7	59.06	58.40	-5	3,683	-0.14%
2019/04/11	0	0.00	4	58.50	57.70	-4	3,678	-0.11%
2019/04/09	12	58.14	10	59.50	58.10	2	3,600	0.06%
2019/04/01	0	0.00	3	57.20	56.60	-3	3,536	-0.08%
2019/03/29	4	58.50	6	60.37	57.70	-2	3,503	-0.06%
2019/03/28	2	57.00	3	56.37	56.80	-1	3,412	-0.03%
2019/03/26	5	57.20	1	57.10	56.40	4	3,465	0.12%
2019/03/25	1	55.80	0	0.00	55.80	1	3,464	0.03%
2019/03/22	30	57.61	27	58.33	58.10	3	3,431	0.09%
2019/03/21	0	0.00	3	55.00	55.00	-3	3,247	-0.09%
2019/03/20	6	54.80	3	54.73	54.80	3	3,327	0.09%
2019/03/19	5	55.30	0	0.00	54.80	5	3,399	0.15%
2019/03/18	0	0.00	20	53.20	53.30	-20	3,393	-0.59%
2019/03/15	2	53.30	3	53.50	53.30	-1	3,460	-0.03%
2019/03/11	1	52.10	1	52.50	52.50	0	4,041	0.00%
2019/03/07	3	51.07	0	0.00	51.40	3	4,166	0.07%
2019/03/04	1	52.70	0	0.00	52.80	1	4,580	0.02%
2019/02/27	2	52.50	2	52.10	52.60	0	4,591	0.00%
2019/02/26	2	56.00	0	0.00	55.30	2	4,562	0.04%
2019/02/22	1	55.90	0	0.00	55.60	1	4,717	0.02%
2019/02/21	20	55.65	2	56.20	56.40	18	4,747	0.38%
2019/02/20	4	57.85	2	56.90	56.50	2	4,785	0.04%
2019/02/18	0	0.00	4	57.48	57.20	-4	4,912	-0.08%
2019/02/15	2	56.30	4	56.80	55.80	-2	4,835	-0.04%
2019/02/14	1	60.40	10	58.95	58.10	-9	4,841	-0.19%
2019/02/13	13	59.00	38	57.24	59.80	-25	4,812	-0.52%
2019/01/30	5	51.80	4	51.88	51.50	1	4,866	0.02%
2019/01/29	1	51.80	1	51.70	51.70	0	4,972	0.00%
2019/01/28	21	52.21	1	53.30	52.50	20	5,122	0.39%
2019/01/25	0	0.00	1	52.30	52.00	-1	5,402	-0.02%
2019/01/24	1	51.20	0	0.00	51.10	1	5,534	0.02%
2019/01/23	25	50.86	0	0.00	51.60	25	5,643	0.44%
2019/01/22	36	50.83	1	50.80	51.00	35	5,724	0.61%
2019/01/21	5	51.70	15	52.77	51.60	-10	5,781	-0.17%
2019/01/18	5	51.60	5	51.00	51.60	0	5,860	0.00%
2019/01/17	10	50.97	0	0.00	50.90	10	5,940	0.17%
2019/01/16	17	50.84	1	51.30	51.50	16	5,994	0.27%
2019/01/10	13	51.09	0	0.00	50.80	13	6,178	0.21%
2019/01/08	4	49.15	4	49.45	49.55	0	6,309	0.00%
2019/01/07	1	49.80	1	49.20	49.20	0	6,421	0.00%
2019/01/04	2	45.50	2	47.80	48.25	0	6,580	0.00%
2019/01/02	3	50.70	18	50.48	49.75	-15	6,689	-0.22%
2018/12/28	0	0.00	2	51.40	50.90	-2	6,866	-0.03%
2018/12/27	5	50.82	6	51.30	50.70	-1	7,028	-0.01%
2018/12/26	0	0.00	4	50.10	49.45	-4	7,125	-0.06%
2018/12/25	51	51.35	1	51.40	51.40	50	7,189	0.70%
2018/12/24	3	52.57	1	52.60	52.80	2	7,257	0.03%
2018/12/22	2	52.60	4	52.40	52.30	-2	7,298	-0.03%
2018/12/21	29	53.31	13	51.01	53.30	16	7,426	0.22%
2018/12/20	77	52.28	0	0.00	51.30	77	7,469	1.03%
2018/12/19	1	53.00	3	54.03	53.60	-2	7,560	-0.03%
2018/12/18	56	52.98	0	0.00	52.60	56	7,636	0.73%
2018/12/17	1	54.20	0	0.00	54.30	1	7,786	0.01%
2018/12/14	1	53.90	1	54.80	54.80	0	7,959	0.00%
2018/12/13	15	56.00	5	56.50	55.80	10	8,155	0.12%
2018/12/12	1	58.20	2	57.00	57.90	-1	8,185	-0.01%
2018/12/11	2	53.85	1	54.20	54.30	1	8,208	0.01%
2018/12/10	1	53.50	22	55.00	53.60	-21	8,326	-0.25%
2018/12/07	2	57.40	0	0.00	57.90	2	8,443	0.02%
2018/12/06	10	58.40	13	61.87	56.70	-3	8,542	-0.04%
2018/12/05	29	61.44	9	61.02	62.80	20	8,456	0.24%
2018/12/04	7	63.30	9.1	63.45	62.90	-2.1	8,489	-0.02%
2018/12/03	1	59.00	24	59.21	61.40	-23	8,389	-0.27%
2018/11/30	41	55.94	20	55.97	55.90	21	8,382	0.25%
2018/11/29	9	55.82	15	57.00	55.20	-6	8,375	-0.07%
2018/11/28	20	55.90	12	54.53	57.00	8	8,290	0.10%
2018/11/27	1	52.60	1	53.40	53.50	0	8,241	0.00%
2018/11/23	3	51.80	2	51.05	50.80	1	8,561	0.01%
2018/11/22	9	52.48	10	52.61	51.00	-1	8,652	-0.01%
2018/11/21	2	52.80	0	0.00	53.20	2	8,697	0.02%
2018/11/20	11	52.29	12	52.77	51.80	-1	8,820	-0.01%
2018/11/19	4	52.35	2	52.90	52.50	2	8,847	0.02%
2018/11/16	12	51.62	2	51.55	50.80	10	8,893	0.11%
2018/11/15	5	49.69	4	49.73	49.85	1	8,787	0.01%
2018/11/14	0	0.00	1	49.30	49.00	-1	8,836	-0.01%
2018/11/13	1	47.45	0	0.00	49.30	1	8,920	0.01%
2018/11/12	5	49.22	6	49.03	48.20	-1	9,125	-0.01%
2018/11/09	7	49.96	7	50.14	50.90	0	9,314	0.00%
2018/11/08	5	51.36	3	50.50	49.50	2	9,545	0.02%
2018/11/07	12	48.28	7	49.88	50.60	5	9,471	0.05%
2018/11/06	2	47.90	2	48.60	47.10	0	9,415	0.00%
2018/11/05	8	51.49	4	51.95	51.00	4	9,376	0.04%
2018/11/02	14	52.25	13	53.03	52.80	1	9,289	0.01%
2018/11/01	19	47.77	25	47.59	49.50	-6	9,016	-0.07%
2018/10/31	19	44.73	24	44.55	45.00	-5	8,874	-0.06%
2018/10/30	5	42.00	7	42.04	41.85	-2	8,782	-0.02%
2018/10/29	10	43.65	20	43.39	44.10	-10	8,758	-0.11%
2018/10/26	19	44.36	8	43.46	43.20	11	8,751	0.13%
2018/10/25	1	43.30	14	43.25	42.60	-13	8,670	-0.15%
2018/10/24	15	48.33	29	47.95	46.55	-14	8,806	-0.16%
2018/10/23	9	50.93	8	50.33	48.30	1	8,802	0.01%
2018/10/22	16	50.97	9	51.86	52.00	7	9,000	0.08%
2018/10/19	8	50.30	8	50.69	51.50	0	9,314	0.00%
2018/10/18	2	53.50	5	53.48	53.40	-3	9,326	-0.03%
2018/10/17	14	55.09	18	55.83	52.90	-4	9,392	-0.04%
2018/10/16	17	54.33	19	54.39	54.80	-2	9,491	-0.02%
2018/10/15	13	51.45	12	52.21	52.70	1	9,571	0.01%
2018/10/12	12	50.23	19	51.13	50.60	-7	9,774	-0.07%
2018/10/11	1	49.15	0	0.00	48.90	1	9,842	0.01%
2018/10/09	31	55.10	34	54.85	54.30	-3	9,977	-0.03%
2018/10/08	55	55.25	27	55.34	54.60	28	9,968	0.28%
2018/10/05	13	56.83	51	55.77	55.80	-38	10,048	-0.38%
2018/10/04	13	61.56	10	61.96	60.70	3	10,168	0.03%
2018/10/03	11	64.37	10	64.01	62.30	1	10,254	0.01%
2018/10/02	15	67.91	11	67.32	66.30	4	10,520	0.04%
2018/10/01	5	66.88	55	67.12	66.90	-50	10,774	-0.46%
2018/09/28	4	67.43	2	66.15	66.80	2	11,083	0.02%
2018/09/27	7	68.76	52	67.90	67.20	-45	11,480	-0.39%
2018/09/26	22	71.78	11	71.61	69.90	11	11,749	0.09%
2018/09/25	9	71.81	9	71.36	71.80	0	11,966	0.00%
2018/09/21	11	70.51	13	70.52	71.10	-2	12,254	-0.02%
2018/09/20	35	69.09	36	69.46	68.80	-1	12,359	-0.01%
2018/09/19	74	69.26	75	68.76	67.70	-1	12,339	-0.01%
2018/09/18	34	68.51	30	67.94	67.70	4	12,441	0.03%
2018/09/17	9	72.73	9	72.39	72.10	0	12,566	0.00%
2018/09/14	13	68.98	34	68.64	71.40	-21	12,681	-0.17%
2018/09/13	37	69.09	28	69.93	66.80	9	12,811	0.07%
2018/09/12	14	68.95	19	69.16	70.50	-5	12,921	-0.04%
2018/09/11	9	69.54	9	70.58	68.50	0	13,251	0.00%
2018/09/10	8	67.49	8	67.03	68.30	0	13,513	0.00%
2018/09/07	20	68.15	18	69.15	67.40	2	13,846	0.01%
2018/09/06	3	73.77	5	73.28	73.00	-2	14,026	-0.01%
2018/09/05	1	74.50	0	0.00	72.80	1	14,318	0.01%
2018/09/04	15	72.93	16	73.66	74.50	-1	14,822	-0.01%
2018/09/03	4	73.50	4	73.68	73.20	0	15,044	0.00%
2018/08/31	6	79.30	6	79.13	78.70	0	15,186	0.00%
2018/08/30	19	81.67	23	80.84	80.00	-4	15,630	-0.03%
2018/08/29	8	79.14	6	78.42	78.90	2	15,641	0.01%
2018/08/28	24	77.95	22	78.40	78.40	2	15,690	0.01%
2018/08/27	2	76.60	6	75.80	79.40	-4	15,751	-0.03%
2018/08/24	15	73.84	10	74.01	72.90	5	15,788	0.03%
2018/08/23	38	73.16	34	72.83	72.50	4	16,046	0.02%
2018/08/22	7	77.11	16	76.31	76.30	-9	16,194	-0.06%
2018/08/21	25	76.26	25	76.42	76.00	0	16,247	0.00%
2018/08/20	63	76.15	51	75.83	77.00	12	16,290	0.07%
2018/08/17	10	78.35	8	78.88	75.40	2	16,316	0.01%
2018/08/16	47	80.06	58	80.19	79.80	-11	16,205	-0.07%
2018/08/15	47	77.11	14	77.07	76.40	33	16,074	0.21%
2018/08/14	22	71.03	7	70.57	75.50	15	15,987	0.09%
2018/08/13	5	72.34	5	70.14	69.30	0	16,020	0.00%
2018/08/10	1	77.50	0	0.00	77.00	1	16,050	0.01%
2018/08/09	8	86.34	1	83.00	83.00	7	16,081	0.04%
2018/08/08	1	86.00	0	0.00	86.00	1	16,101	0.01%
2018/08/07	5	90.30	5	91.10	93.40	0	16,964	0.00%
2018/08/06	1	91.40	2	90.70	88.80	-1	17,229	-0.01%
2018/08/03	2	87.55	0	0.00	89.70	2	18,012	0.01%
2018/08/02	0	0.00	1	89.00	88.00	-1	18,431	-0.01%
2018/08/01	3	99.00	3	97.00	96.80	0	18,863	0.00%
2018/07/31	18	97.99	45	97.85	99.10	-27	19,372	-0.14%
2018/07/30	4	97.43	0	0.00	94.10	4	19,404	0.02%
2018/07/27	34	104.09	4	104.25	104.50	30	19,475	0.15%
2018/07/26	25	98.12	34	99.80	100.50	-9	19,293	-0.05%
2018/07/25	17	91.05	15	92.00	91.50	2	19,081	0.01%
2018/07/24	20	90.53	15	90.60	91.70	5	19,179	0.03%
2018/07/23	1	88.50	13	90.25	89.40	-12	19,232	-0.06%
2018/07/20	25	91.01	16	94.01	87.10	9	19,168	0.05%
2018/07/19	38	96.38	73	96.66	96.70	-35	19,136	-0.18%
2018/07/18	31	98.04	38	99.80	93.60	-7	19,145	-0.04%
2018/07/17	30	104.87	29	106.38	104.00	1	19,337	0.01%
2018/07/16	69	108.66	69	109.51	109.00	0	19,683	0.00%
2018/07/13	24	110.79	20	113.13	109.00	4	19,885	0.02%
2018/07/12	130	111.29	133	109.30	113.50	-3	19,862	-0.02%	大買/大賣/
2018/07/11	28	106.34	34	106.87	107.00	-6	19,795	-0.03%
2018/07/10	115	107.83	123	106.92	111.50	-8	19,978	-0.04%	大買/大賣/
2018/07/09	22	107.80	14	108.61	105.00	8	19,874	0.04%
2018/07/06	22	109.64	19	111.47	109.50	3	19,736	0.02%
2018/07/05	67	109.41	73	111.43	114.00	-6	19,530	-0.03%
2018/07/04	54	108.06	53	106.29	104.50	1	19,238	0.01%
2018/07/03	21	123.38	15	118.53	113.50	6	19,048	0.03%
2018/07/02	15	120.10	26	121.85	124.00	-11	18,863	-0.06%
2018/06/29	14	125.39	14	125.32	119.50	0	18,504	0.00%
2018/06/28	25	125.70	32	128.14	126.50	-7	18,229	-0.04%
2018/06/27	38	134.12	47	133.93	127.00	-9	18,059	-0.05%
2018/06/26	42	125.80	48	127.85	131.50	-6	17,690	-0.03%
2018/06/25	8	131.94	7	127.43	127.00	1	17,433	0.01%
2018/06/22	8	125.44	27	124.67	127.00	-19	17,195	-0.11%
2018/06/21	32	136.66	42.8	132.53	128.50	-10.8	16,917	-0.06%
2018/06/20	23	134.91	85	133.25	133.00	-62	16,606	-0.37%
2018/06/19	17	147.97	36	148.07	141.00	-19	16,151	-0.12%
2018/06/15	64	145.81	81.7	143.54	145.00	-17.7	15,795	-0.11%
2018/06/14	25	138.86	27	138.91	138.50	-2	15,353	-0.01%
2018/06/13	21	137.33	15	134.43	135.00	6	14,976	0.04%
2018/06/12	20	146.00	27	143.39	140.50	-7	14,599	-0.05%
2018/06/11	8	134.81	55.2	139.28	142.00	-47.2	14,019	-0.34%
2018/06/08	47	128.48	8	129.81	129.50	39	13,662	0.29%
2018/06/07	21	126.40	20	126.95	130.50	1	13,354	0.01%
2018/06/06	28	115.46	48	115.78	119.00	-20	12,785	-0.16%
2018/06/05	24	107.04	23	108.96	108.50	1	12,509	0.01%
2018/06/04	3	113.67	5	113.60	114.00	-2	12,332	-0.02%
2018/06/01	9	106.11	34	104.69	108.00	-25	12,138	-0.21%
2018/05/31	38	111.78	6	109.92	106.00	32	11,972	0.27%
2018/05/30	31	117.74	2	117.00	115.50	29	11,704	0.25%
2018/05/29	5	106.20	12.1	114.94	117.00	-7.1	11,578	-0.06%
2018/05/28	1	99.80	7	103.43	106.50	-6	11,519	-0.05%
2018/05/25	4	95.40	1	92.50	97.00	3	11,383	0.03%
2018/05/24	4	89.00	12	90.22	90.00	-8	11,220	-0.07%
2018/05/23	11	83.47	31	83.95	85.70	-20	11,094	-0.18%
2018/05/22	9	86.39	19	85.23	86.10	-10	10,936	-0.09%
2018/05/21	12	79.97	39	80.47	82.50	-27	10,719	-0.25%
2018/05/18	18	75.14	6	75.08	75.00	12	10,616	0.11%
2018/05/17	2	75.80	0	0.00	71.60	2	10,536	0.02%
2018/05/16	4	79.90	1	79.50	79.50	3	10,438	0.03%
2018/05/15	91	84.86	43	83.77	83.90	48	10,353	0.46%
2018/05/14	3	77.30	5	79.06	80.90	-2	9,472	-0.02%
2018/05/11	21	78.82	17.2	79.46	73.60	3.8	9,173	0.04%
2018/05/10	92	76.59	92	73.29	76.60	0	8,387	0.00%
2018/05/09	2	64.80	2	68.10	69.70	0	7,919	0.00%
2018/05/08	156	62.73	156	61.72	63.40	0	7,421	0.00%	大買/大賣/
2018/05/07	5	60.16	7	60.80	61.70	-2	6,876	-0.03%
2018/05/03	3	54.20	3	54.70	54.70	0	6,488	0.00%
2018/05/02	0	0.00	1	54.30	54.90	-1	6,406	-0.02%
2018/04/30	3	53.13	1	53.60	53.70	2	6,258	0.03%
2018/04/27	1	56.20	1	55.50	56.20	0	6,100	0.00%
2018/04/26	1	57.00	1	56.00	51.10	0	5,970	0.00%
2018/04/25	5	55.86	3	56.60	56.60	2	5,779	0.03%
2018/04/24	8	56.69	45	56.28	55.10	-37	5,577	-0.66%
2018/04/23	30	60.69	34	60.18	61.20	-4	5,251	-0.08%
2018/04/20	78	56.08	63.5	56.03	57.40	14.5	4,819	0.30%
2018/04/19	17	53.09	14	53.61	53.70	3	4,289	0.07%
2018/04/18	2	48.63	2	48.78	48.85	0	3,961	0.00%
2018/04/17	6	51.52	232	49.92	49.25	-226	3,771	-5.99%	大賣/鉅額交易
2018/04/16	28	50.05	11	51.72	54.70	17	3,553	0.48%
2018/04/13	20	49.85	15	49.80	50.00	5	3,176	0.16%
2018/04/12	1	46.70	9	46.96	46.60	-8	2,981	-0.27%
2018/04/11	2	43.25	12	45.11	45.40	-10	2,832	-0.35%
2018/04/10	27	42.12	6.8	45.13	41.30	20.2	2,777	0.73%
2018/04/09	10	41.48	9.3	42.14	42.70	0.7	2,717	0.03%
2018/04/03	108	37.87	38	38.21	38.85	70	2,627	2.66%	大買/
2018/04/02	10	36.10	44	36.43	35.90	-34	2,700	-1.26%
2018/03/31	0	0.00	10	35.30	35.25	-10	2,812	-0.36%
2018/03/28	0	0.00	2	32.95	32.75	-2	3,090	-0.06%
2018/03/27	106	33.30	4	33.05	33.10	102	3,203	3.18%	大買/鉅額交易
2018/03/26	0	0.00	3	33.30	32.35	-3	3,198	-0.09%
2018/03/23	22	33.78	2	33.85	33.65	20	3,175	0.63%
2018/03/22	4	36.28	0	0.00	34.70	4	3,176	0.13%
2018/03/20	0	0.00	1	34.20	34.45	-1	3,094	-0.03%
2018/03/16	0	0.00	10	33.80	33.65	-10	3,059	-0.33%
2018/03/12	1	34.20	0	0.00	33.55	1	3,028	0.03%
2018/03/06	1	36.05	1	35.80	35.15	0	2,939	0.00%
2018/03/02	4	35.65	4	34.90	35.30	0	2,780	0.00%
2018/03/01	10	34.40	0	0.00	34.40	10	2,630	0.38%
2018/02/23	0	0.00	7	32.39	32.50	-7	2,674	-0.26%
2018/02/22	6	31.20	0	0.00	30.90	6	2,638	0.23%
2018/02/12	1	29.70	0	0.00	29.75	1	2,617	0.04%
2018/02/09	1	29.95	1	30.70	30.65	0	2,595	0.00%
2018/01/30	0	0.00	20	32.83	32.20	-20	2,437	-0.82%
2018/01/29	10	32.95	0	0.00	33.10	10	2,429	0.41%
2018/01/26	20	33.03	13.2	32.97	32.60	6.8	2,418	0.28%
2018/01/25	1	33.90	0	0.00	33.70	1	2,380	0.04%
2018/01/23	1	36.00	0	0.00	36.00	1	2,335	0.04%
2018/01/22	0	0.00	10	38.20	38.20	-10	2,289	-0.44%
2018/01/19	10	36.10	1	36.50	36.50	9	2,212	0.41%
2018/01/16	1	35.60	0	0.00	35.75	1	2,155	0.05%
2018/01/15	0	35.90	0	0.00	36.05	0	2,139	0.00%
2018/01/11	8	37.55	1	38.00	36.60	7	2,092	0.33%
2018/01/10	1	36.00	0	0.00	35.65	1	2,016	0.05%
2018/01/09	7	35.89	0	0.00	36.25	7	1,982	0.35%
2018/01/08	9	36.51	10	36.41	35.30	-1	1,944	-0.05%
2018/01/05	5	37.69	0	0.00	38.10	5	1,865	0.27%
2018/01/04	20	39.22	0	0.00	39.05	20	1,799	1.11%
2018/01/03	10	39.00	1	39.15	39.00	9	1,686	0.53%
2018/01/02	0	0.00	1	37.90	37.05	-1	1,492	-0.07%