大毅 (2478)-兆豐-城中券商分點個股進出

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▼0.98%
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－兆豐-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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
2024/03/14	1	46.15	0	0.00	46.15	1	138	0.72%
2024/03/13	1	46.60	0	0.00	46.30	1	139	0.72%
2024/01/17	0	0.00	2	46.53	45.15	-2	202	-0.99%
2023/12/01	2	50.40	0	0.00	49.95	2	156	1.28%
2023/11/24	1	48.80	0	0.00	48.20	1	123	0.81%
2023/09/21	0	49.00	0	0.00	46.70	0	173	0.00%
2023/09/15	0	0.00	1	47.50	47.50	-1	184	-0.54%
2023/09/07	1	46.70	0	0.00	46.30	1	188	0.53%
2023/04/21	1	49.00	0	0.00	48.10	1	290	0.34%
2023/04/13	0	0.00	1	52.00	51.00	-1	256	-0.39%
2023/02/20	0	0.00	2	50.10	49.95	-2	149	-1.33%
2023/02/01	0	0.00	4	45.70	46.30	-4	115	-3.46%
2023/01/31	0	0.00	2	44.45	44.40	-2	111	-1.80%
2023/01/17	0	0.00	2	43.00	43.30	-2	109	-1.83%
2023/01/13	0	0.00	2	43.30	43.00	-2	114	-1.75%
2022/07/18	0	0.00	3	44.35	44.35	-3	212	-1.41%
2022/07/15	3	41.40	0	0.00	42.05	3	214	1.40%
2022/06/30	1	43.60	1	44.20	42.70	0	201	0.00%
2022/06/27	1	52.60	0	0.00	52.20	1	179	0.56%
2022/06/23	0	0.00	1	52.20	51.80	-1	177	-0.56%
2022/06/02	1	55.80	0	0.00	55.90	1	193	0.52%
2022/05/30	1	55.50	0	0.00	56.00	1	204	0.49%
2022/03/03	1	61.10	0	0.00	61.10	1	281	0.36%
2022/02/17	1	61.60	0	0.00	61.20	1	402	0.25%
2022/01/19	0	0.00	0.8	61.90	61.90	-0.8	463	-0.16%
2022/01/03	2	65.60	0	0.00	66.20	2	445	0.45%
2021/12/17	1	63.80	0	0.00	63.80	1	469	0.21%
2021/12/10	1	64.60	0	0.00	64.70	1	492	0.20%
2021/11/29	0	0.00	3	66.33	66.10	-3	489	-0.61%
2021/11/26	1	66.60	0	0.00	66.60	1	487	0.21%
2021/11/25	0	0.00	0	69.00	67.80	0	479	0.00%
2021/11/24	0	0.00	1	69.60	68.60	-1	467	-0.21%
2021/11/23	0	0.00	2	68.65	68.40	-2	425	-0.47%
2021/11/15	0	0.00	4	66.20	66.40	-4	418	-0.96%
2021/11/10	0	0.00	1	64.80	64.50	-1	428	-0.23%
2021/11/05	1	64.20	0	0.00	63.80	1	444	0.23%
2021/10/29	0	0.00	2	64.00	63.50	-2	453	-0.44%
2021/10/21	0	0.00	5	61.50	64.10	-5	541	-0.92%
2021/10/07	0	0.00	2	59.65	60.80	-2	867	-0.23%
2021/10/05	5	58.30	5	59.90	59.90	0	946	0.00%
2021/10/04	5	59.90	0	0.00	60.00	5	978	0.51%
2021/09/22	0	0.00	1	64.80	64.40	-1	1,372	-0.07%
2021/09/17	1	64.30	5	65.00	65.30	-4	1,379	-0.29%
2021/09/08	5	63.20	0	0.00	63.00	5	1,510	0.33%
2021/09/06	2	65.00	0	0.00	63.60	2	1,566	0.13%
2021/09/01	0	65.60	4	65.05	65.60	-4	1,573	-0.25%
2021/08/31	0	0.00	9	64.14	64.60	-9	1,575	-0.57%
2021/08/27	1.2	64.20	3	64.40	64.20	-1.8	1,585	-0.11%
2021/08/25	0	0.00	10	64.15	64.60	-10	1,598	-0.63%
2021/08/19	18	62.02	0	0.00	61.00	18	1,671	1.08%
2021/08/18	1	62.70	3	64.50	64.80	-2	1,666	-0.12%
2021/08/16	5	62.80	0	0.00	63.30	5	1,706	0.29%
2021/08/13	5	66.00	0	0.00	65.20	5	1,714	0.29%
2021/08/12	0	0.00	5	67.30	67.00	-5	1,716	-0.29%
2021/08/11	5	64.90	0	0.00	65.30	5	1,726	0.29%
2021/08/06	1	68.50	0	0.00	68.50	1	1,797	0.06%
2021/08/02	1	68.40	0	0.00	69.00	1	1,892	0.05%
2021/07/28	5	70.10	5	72.00	71.20	0	1,935	0.00%
2021/07/27	5	73.60	1	76.10	73.60	4	1,927	0.21%
2021/07/22	0	0.00	9	74.39	73.70	-9	1,903	-0.47%
2021/07/20	5	72.10	1	73.10	72.20	4	1,862	0.21%
2021/07/19	6	73.13	0	0.00	73.40	6	1,858	0.32%
2021/07/15	1	77.80	1	78.40	75.40	0	1,857	0.00%
2021/07/14	0	0.00	10.1	73.90	74.10	-10.1	1,715	-0.59%
2021/07/13	5	72.70	5	74.50	72.70	0	1,696	0.00%
2021/07/12	0.1	73.80	5	74.00	73.10	-4.9	1,666	-0.29%
2021/07/09	1	72.70	6	72.90	72.40	-5	1,627	-0.31%
2021/07/07	10	72.25	15	73.00	71.90	-5	1,627	-0.31%
2021/07/01	20	71.75	0	0.00	70.80	20	1,604	1.25%
2021/06/30	2	73.05	37	73.73	74.90	-35	1,543	-2.27%
2021/06/29	4	70.50	10	72.50	70.50	-6	1,454	-0.41%
2021/06/25	10	69.00	0	0.00	68.20	10	1,358	0.74%
2021/06/21	2	68.40	0	0.00	68.00	2	1,354	0.15%
2021/06/17	0	0.00	3	71.47	71.10	-3	1,331	-0.23%
2021/06/15	0	0.00	4	71.00	71.00	-4	1,296	-0.31%
2021/06/07	2	66.80	0	0.00	67.20	2	1,351	0.15%
2021/06/03	0	0.00	2	68.90	69.40	-2	1,382	-0.14%
2021/06/01	2	70.75	0	0.00	70.30	2	1,403	0.14%
2021/05/31	13	71.57	13	72.92	70.40	0	1,409	0.00%
2021/05/26	5	67.70	0	0.00	67.70	5	1,413	0.35%
2021/05/18	0	0.00	12	62.73	64.90	-12	1,660	-0.72%
2021/05/17	10	60.60	11	61.95	59.20	-1	1,708	-0.06%
2021/05/12	5	67.50	0	0.00	63.80	5	1,655	0.30%
2021/05/10	10	73.10	5	75.90	72.60	5	1,621	0.31%
2021/05/07	0	0.00	10	74.00	74.60	-10	1,630	-0.61%
2021/05/04	20	70.25	10	70.20	70.60	10	1,644	0.61%
2021/05/03	5	74.90	0	0.00	74.00	5	1,712	0.29%
2021/04/29	5	77.00	2	77.80	77.00	3	1,725	0.17%
2021/04/28	0	0.00	10	78.20	78.30	-10	1,766	-0.57%
2021/04/26	2	75.95	0	0.00	76.20	2	1,876	0.11%
2021/04/22	10	76.65	0	0.00	75.90	10	2,059	0.49%
2021/04/20	0	0.00	5	79.50	78.90	-5	2,313	-0.22%
2021/04/14	10	77.45	0	0.00	77.20	10	2,704	0.37%
2021/04/13	5	79.90	4	79.20	78.90	1	2,862	0.03%
2021/04/09	10	82.70	0	0.00	81.50	10	3,307	0.30%
2021/04/08	5	81.80	0	0.00	81.80	5	3,406	0.15%
2021/04/07	0	0.00	3	81.00	81.10	-3	3,789	-0.08%
2021/04/01	0	0.00	4	79.90	80.30	-4	4,256	-0.09%
2021/03/29	0	0.00	1	80.00	80.30	-1	4,731	-0.02%
2021/03/25	1	79.80	0	0.00	79.80	1	4,788	0.02%
2021/03/19	0	0.00	1	80.70	80.20	-1	4,929	-0.02%
2021/03/18	5	80.60	5	81.00	80.80	0	4,986	0.00%
2021/03/17	0	0.00	6	82.68	81.90	-6	5,036	-0.12%
2021/03/15	0	0.00	2	82.50	82.70	-2	5,350	-0.04%
2021/03/11	1	83.10	10	82.35	82.50	-9	5,391	-0.17%
2021/03/10	5	79.80	0	0.00	79.80	5	5,365	0.09%
2021/03/09	0	0.00	15	78.90	80.40	-15	5,410	-0.28%
2021/03/08	1	80.20	0	0.00	80.50	1	5,431	0.02%
2021/03/05	0	0.00	6	82.80	82.60	-6	5,509	-0.11%
2021/03/02	12	86.79	0	0.00	84.50	12	5,622	0.21%
2021/02/26	0	0.00	1	85.10	85.00	-1	5,899	-0.02%
2021/02/25	1	86.40	0	0.00	86.10	1	6,100	0.02%
2021/02/24	1	86.80	2	86.60	85.90	-1	6,128	-0.02%
2021/02/23	5	88.40	1	88.00	87.80	4	6,256	0.06%
2021/02/22	1	86.40	0	0.00	86.40	1	6,191	0.02%
2021/02/19	1	85.60	3	85.00	85.60	-2	6,114	-0.03%
2021/02/18	2	83.85	15	83.40	84.40	-13	6,101	-0.21%
2021/02/17	0	0.00	9	82.23	83.80	-9	6,089	-0.15%
2021/02/03	1	78.60	1	80.00	78.70	0	6,190	0.00%
2021/02/02	0	0.00	3	79.00	78.80	-3	6,258	-0.05%
2021/02/01	3	77.50	0	0.00	77.50	3	6,280	0.05%
2021/01/29	2	78.60	0	0.00	78.20	2	6,289	0.03%
2021/01/28	5	81.02	0	0.00	80.70	5	6,289	0.08%
2021/01/27	3	81.93	0	0.00	82.50	3	6,380	0.05%
2021/01/26	3	82.50	0	0.00	81.70	3	6,578	0.05%
2021/01/22	1	81.00	0	0.00	81.60	1	6,488	0.02%
2021/01/21	1	80.60	0	0.00	81.50	1	6,478	0.02%
2021/01/20	0	0.00	1	83.10	81.70	-1	6,446	-0.02%
2021/01/19	1	86.00	8	86.49	86.10	-7	6,371	-0.11%
2021/01/18	4	85.68	0	0.00	86.20	4	6,341	0.06%
2021/01/15	7	89.09	7	87.53	87.10	0	6,311	0.00%
2021/01/14	2	88.85	3	88.90	90.00	-1	6,167	-0.02%
2021/01/13	1	85.50	2	86.85	87.00	-1	6,012	-0.02%
2021/01/12	0	0.00	10	84.10	85.00	-10	5,923	-0.17%
2021/01/11	4	88.10	3	87.77	87.00	1	5,910	0.02%
2021/01/08	4	87.70	10	88.04	88.20	-6	5,906	-0.10%
2021/01/06	7	85.90	11	84.65	85.20	-4	5,673	-0.07%
2021/01/05	8	87.44	17.9	88.49	89.40	-9.9	5,501	-0.18%
2021/01/04	0	0.00	5	85.90	84.00	-5	5,132	-0.10%
2020/12/31	10	86.55	4	86.40	86.00	6	5,046	0.12%
2020/12/30	12	88.31	518	91.03	88.10	-506	4,932	-10.26%	大賣/鉅額交易
2020/12/29	512	89.55	28	86.58	90.20	484	4,520	10.71%	大買/鉅額交易
2020/12/28	0	0.00	2	80.90	82.00	-2	4,111	-0.05%
2020/12/25	23	81.00	2	80.85	81.00	21	4,073	0.52%
2020/12/24	9	81.48	1	80.10	80.90	8	4,008	0.20%
2020/12/23	0	0.00	5	76.10	76.20	-5	3,681	-0.14%
2020/12/22	10	75.75	5	77.00	75.00	5	3,685	0.14%
2020/12/15	5	76.00	0	0.00	76.00	5	3,575	0.14%
2020/12/14	25	77.56	0	0.00	78.00	25	3,537	0.71%
2020/12/11	10	77.20	0	0.00	76.40	10	3,480	0.29%
2020/12/10	11	78.50	0	0.00	77.70	11	3,431	0.32%
2020/12/09	0	0.00	4	78.93	79.30	-4	3,345	-0.12%
2020/12/03	1	76.50	0.2	76.20	76.30	0.8	3,111	0.03%
2020/12/02	1	76.30	1	76.50	76.10	0	3,062	0.00%
2020/12/01	3	77.30	0	0.00	77.60	3	3,039	0.10%
2020/11/26	0	0.00	2	77.15	77.10	-2	2,860	-0.07%
2020/11/25	6	78.45	1	78.50	77.50	5	2,816	0.18%
2020/11/24	8	74.78	18	75.92	76.50	-10	2,548	-0.39%
2020/11/23	18	72.98	0	0.00	73.50	18	2,380	0.76%
2020/11/20	5	72.84	10	73.35	72.80	-5	2,343	-0.21%
2020/11/19	0	0.00	2	71.45	71.20	-2	2,203	-0.09%
2020/11/17	4	69.43	0	0.00	69.30	4	2,200	0.18%
2020/11/13	2	69.60	0	0.00	70.00	2	2,300	0.09%
2020/11/12	6	71.15	0	0.00	70.60	6	2,294	0.26%
2020/11/11	0	0.00	5	72.56	72.50	-5	2,244	-0.22%
2020/11/10	4	71.50	9	71.53	71.00	-5	2,192	-0.23%
2020/11/09	1	70.60	0	0.00	70.60	1	2,161	0.05%
2020/11/06	2	70.40	0	0.00	70.50	2	2,155	0.09%
2020/11/05	0	0.00	1	70.30	71.00	-1	2,161	-0.05%
2020/11/04	7	71.54	0	0.00	71.00	7	2,163	0.32%
2020/11/03	1	71.60	6	71.03	71.60	-5	2,127	-0.24%
2020/10/30	1	67.50	11	68.45	67.50	-10	2,045	-0.49%
2020/10/29	12	66.18	0	0.00	67.40	12	2,044	0.59%
2020/10/23	1	69.10	0	0.00	68.90	1	2,192	0.05%
2020/10/22	2	68.75	0	0.00	68.60	2	2,302	0.09%
2020/10/21	0	0.00	1	70.40	69.90	-1	2,356	-0.04%
2020/10/20	1	70.70	0	0.00	70.40	1	2,412	0.04%
2020/10/19	2	70.55	25	70.40	70.10	-23	2,451	-0.94%
2020/10/16	5	70.00	3	70.07	68.50	2	2,551	0.08%
2020/10/13	2	69.05	0	0.00	68.40	2	2,615	0.08%
2020/10/12	20	67.88	15	67.93	67.50	5	2,640	0.19%
2020/10/07	2	68.20	0	0.00	68.20	2	2,751	0.07%
2020/10/05	0	0.00	5	67.78	67.90	-5	3,057	-0.16%
2020/09/30	0	0.00	2	66.90	67.00	-2	3,089	-0.06%
2020/09/29	3	66.60	3	67.40	66.30	0	3,128	0.00%
2020/09/25	3	63.60	1	64.10	63.20	2	3,296	0.06%
2020/09/24	4	66.10	0	0.00	65.30	4	3,328	0.12%
2020/09/18	1	70.50	1	70.70	70.50	0	3,540	0.00%
2020/09/17	1	71.00	0	0.00	70.60	1	3,591	0.03%
2020/09/14	2	69.30	4	69.70	72.00	-2	3,782	-0.05%
2020/09/10	3	68.33	0	0.00	67.90	3	3,822	0.08%
2020/09/08	0	0.00	1	69.90	69.00	-1	3,944	-0.03%
2020/09/02	0	0.00	3	69.77	69.50	-3	4,307	-0.07%
2020/09/01	0	0.00	28	69.97	70.00	-28	4,426	-0.63%
2020/08/27	1	70.40	0	0.00	70.20	1	5,114	0.02%
2020/08/26	0	0.00	3	68.27	68.50	-3	5,451	-0.06%
2020/08/21	3	67.00	4	67.90	67.30	-1	6,135	-0.02%
2020/08/20	4	67.70	0	0.00	66.00	4	6,227	0.06%
2020/08/19	0	0.00	1	72.10	72.00	-1	6,223	-0.02%
2020/08/18	2	75.30	0	0.00	75.20	2	6,286	0.03%
2020/08/13	3	74.53	0	0.00	74.40	3	6,579	0.05%
2020/08/06	0	0.00	1	76.50	75.90	-1	7,778	-0.01%
2020/08/05	1	76.40	0	0.00	76.70	1	7,871	0.01%
2020/08/03	10	73.74	10	74.00	73.90	0	7,996	0.00%
2020/07/30	0	0.00	1	71.50	72.00	-1	8,143	-0.01%
2020/07/29	2	70.80	2	72.50	71.20	0	8,500	0.00%
2020/07/27	7	78.26	6	78.02	78.00	1	9,219	0.01%
2020/07/22	9	79.08	21	79.52	81.00	-12	9,601	-0.12%
2020/07/21	7	78.13	8	77.70	78.00	-1	9,597	-0.01%
2020/07/20	100	77.00	109	75.73	77.00	-9	9,780	-0.09%	大賣/
2020/07/17	3	75.27	0	0.00	74.50	3	9,995	0.03%
2020/07/16	10	76.40	0	0.00	76.40	10	10,123	0.10%
2020/07/15	0	0.00	1	79.00	76.30	-1	10,365	-0.01%
2020/07/14	2	79.20	6	79.20	77.90	-4	10,695	-0.04%
2020/07/13	0	0.00	1	79.10	78.30	-1	10,999	-0.01%
2020/07/10	1	82.60	11	82.53	78.90	-10	11,486	-0.09%
2020/07/09	0	0.00	1	79.40	79.50	-1	11,559	-0.01%
2020/07/03	1	76.80	0	0.00	76.50	1	12,268	0.01%
2020/07/01	0	0.00	1	76.30	76.30	-1	12,348	-0.01%
2020/06/30	7	76.20	8	75.61	76.20	-1	12,353	-0.01%
2020/06/24	2	80.80	3	79.93	79.00	-1	12,309	-0.01%
2020/06/23	4	79.88	3	80.17	79.90	1	12,360	0.01%
2020/06/22	1	79.10	6	79.00	78.60	-5	12,349	-0.04%
2020/06/19	15	79.52	2	81.10	79.00	13	12,419	0.10%
2020/06/17	0	0.00	1	79.20	79.00	-1	12,432	-0.01%
2020/06/12	0	0.00	20	78.20	79.30	-20	12,718	-0.16%
2020/06/11	2	78.60	1	80.80	78.20	1	12,825	0.01%
2020/06/10	2	81.60	26	81.03	81.40	-24	12,933	-0.19%
2020/06/09	7	82.97	6	82.18	81.30	1	13,022	0.01%
2020/06/08	9	82.27	7	82.20	81.10	2	13,070	0.02%
2020/06/05	9	84.42	5	82.84	83.20	4	13,096	0.03%
2020/06/04	17	84.02	19	85.01	84.30	-2	13,147	-0.02%
2020/06/03	6	82.37	8	82.80	82.20	-2	12,919	-0.02%
2020/06/02	30	83.64	17	82.17	81.00	13	12,796	0.10%
2020/06/01	103	83.09	92	83.67	85.80	11	12,510	0.09%	大買/
2020/05/29	3	77.87	3	78.20	78.10	0	12,048	0.00%
2020/05/28	6	77.37	2	77.40	77.40	4	12,165	0.03%
2020/05/27	7	77.41	3	77.70	77.40	4	12,369	0.03%
2020/05/26	2	78.10	2	77.10	76.00	0	12,467	0.00%
2020/05/22	3	75.90	3	76.20	75.90	0	12,895	0.00%
2020/05/20	4	80.23	4	79.23	78.10	0	13,072	0.00%
2020/05/19	3	79.00	1	78.60	77.90	2	13,057	0.02%
2020/05/18	8	78.25	7	80.23	77.60	1	13,131	0.01%
2020/05/15	22	81.01	366	82.28	81.40	-344	13,298	-2.59%	大賣/鉅額交易
2020/05/14	1,038	80.40	695	80.65	79.30	343	13,215	2.60%	大買/大賣/鉅額交易
2020/05/13	5	76.72	5	77.16	76.70	0	13,008	0.00%
2020/05/12	2	77.75	9	77.78	77.30	-7	13,038	-0.05%
2020/05/11	10	77.89	5	77.64	76.50	5	13,107	0.04%
2020/05/08	3	79.03	1	78.40	78.90	2	13,401	0.01%
2020/05/05	30	81.39	14	83.44	80.10	16	14,011	0.11%
2020/05/04	1	78.70	2	79.15	79.10	-1	14,227	-0.01%
2020/04/30	35	82.91	20	83.23	80.50	15	14,456	0.10%
2020/04/29	8	78.04	1	77.70	79.00	7	13,885	0.05%
2020/04/28	3	77.87	6	77.45	77.70	-3	13,932	-0.02%
2020/04/27	8	78.79	8	79.40	78.20	0	13,895	0.00%
2020/04/24	3	78.03	2	78.20	77.40	1	13,810	0.01%
2020/04/23	7	77.66	3	79.50	77.30	4	13,978	0.03%
2020/04/22	8	77.69	10	78.07	78.90	-2	14,162	-0.01%
2020/04/21	2	76.35	3	76.60	76.00	-1	14,053	-0.01%
2020/04/20	10	78.71	13	78.77	78.40	-3	14,224	-0.02%
2020/04/17	11	78.56	6	79.75	77.30	5	14,094	0.04%
2020/04/16	9	77.48	5	76.74	78.50	4	13,972	0.03%
2020/04/15	11	76.12	20	76.25	75.70	-9	13,892	-0.06%
2020/04/14	12	72.23	13	72.24	73.50	-1	13,670	-0.01%
2020/04/13	8	69.46	7	69.91	69.00	1	13,684	0.01%
2020/04/10	20	71.33	15	70.55	71.10	5	14,070	0.04%
2020/04/09	8	68.11	13	67.61	66.30	-5	14,084	-0.04%
2020/04/08	11	64.09	8	64.03	65.60	3	13,887	0.02%
2020/04/07	13	57.43	20	57.46	59.70	-7	13,792	-0.05%
2020/04/06	7	53.87	1	54.30	54.30	6	13,970	0.04%
2020/04/01	3	52.60	1	52.90	52.50	2	13,987	0.01%
2020/03/31	7	52.50	5	51.22	51.60	2	14,059	0.01%
2020/03/30	3	50.90	0	0.00	52.60	3	14,123	0.02%
2020/03/27	3	54.30	1	54.30	52.60	2	14,310	0.01%
2020/03/25	1	54.20	1	52.80	53.60	0	14,437	0.00%
2020/03/20	6	49.77	8	49.89	50.20	-2	14,213	-0.01%
2020/03/19	6.5	46.35	0	0.00	46.35	6.5	14,042	0.05%
2020/03/18	2	55.30	2	53.05	51.50	0	13,945	0.00%
2020/03/17	2	54.65	2	55.55	54.20	0	13,825	0.00%
2020/03/16	2	60.20	4	57.95	53.50	-2	13,703	-0.01%
2020/03/13	4	56.80	2	57.40	58.40	2	13,525	0.01%
2020/03/12	5	65.30	4	63.50	63.00	1	13,417	0.01%
2020/03/10	6	69.93	8	69.91	71.30	-2	13,725	-0.01%
2020/03/09	7	69.56	3	72.97	68.50	4	13,792	0.03%
2020/03/06	1	75.00	2	74.65	74.30	-1	13,699	-0.01%
2020/03/05	2	75.85	0	0.00	75.80	2	13,640	0.01%
2020/03/04	8	74.48	20	75.16	75.00	-12	13,544	-0.09%
2020/03/03	4	77.45	4	77.78	76.50	0	13,423	0.00%
2020/03/02	19	75.68	7	73.47	76.60	12	13,252	0.09%
2020/02/27	3	71.60	0	0.00	72.40	3	12,995	0.02%
2020/02/26	3	78.40	30	76.29	76.80	-27	12,770	-0.21%
2020/02/25	15	81.24	17	81.39	79.50	-2	12,541	-0.02%
2020/02/24	5	78.94	2	80.40	80.70	3	12,141	0.02%
2020/02/21	4	79.78	1	78.40	78.40	3	11,982	0.03%
2020/02/20	5	79.16	0	0.00	78.00	5	11,771	0.04%
2020/02/19	1	76.70	1	77.70	78.90	0	11,627	0.00%
2020/02/18	24	79.40	4	78.95	77.70	20	11,434	0.17%
2020/02/17	1	77.80	4	78.28	77.60	-3	11,102	-0.03%
2020/02/14	9	76.43	10	77.19	77.90	-1	10,866	-0.01%
2020/02/13	1	75.30	1	75.60	73.80	0	10,476	0.00%
2020/02/12	3	75.10	1	74.70	75.40	2	10,345	0.02%
2020/02/11	4	76.78	6	76.58	75.40	-2	10,135	-0.02%
2020/02/10	274	76.37	271	74.93	75.50	3	9,728	0.03%	大買/大賣/
2020/02/07	4	74.95	245	75.17	74.30	-241	9,426	-2.56%	大賣/鉅額交易
2020/02/06	247	76.20	7	74.90	76.20	240	9,181	2.61%	大買/鉅額交易
2020/02/05	32	74.87	17	74.09	72.40	15	8,795	0.17%
2020/02/04	13	68.92	18	69.54	71.20	-5	8,214	-0.06%
2020/02/03	3	64.50	2	61.75	64.80	1	7,846	0.01%
2020/01/31	5	63.74	5	64.56	63.30	0	7,660	0.00%
2020/01/30	5	62.74	0	0.00	61.70	5	7,472	0.07%
2020/01/20	4	68.68	12	68.58	68.50	-8	7,303	-0.11%
2020/01/17	7	69.23	4	68.85	68.40	3	7,163	0.04%
2020/01/16	14	66.99	14	66.85	67.40	0	6,857	0.00%
2020/01/15	3	63.97	21	63.99	63.50	-18	6,441	-0.28%
2020/01/14	15	63.85	18.3	63.49	64.90	-3.3	6,289	-0.05%
2020/01/13	9	59.70	3	60.63	60.50	6	5,946	0.10%
2020/01/10	5	62.84	4	62.65	61.00	1	5,829	0.02%
2020/01/09	4	61.95	10	61.76	62.90	-6	5,595	-0.11%
2020/01/08	5	58.98	4	59.90	59.90	1	5,344	0.02%
2020/01/07	5	58.86	3	60.33	57.80	2	5,034	0.04%
2020/01/06	20	61.93	16	62.54	64.00	4	4,747	0.08%
2020/01/03	14	57.44	6	57.72	58.80	8	4,167	0.19%
2019/12/31	0	0.00	3	53.90	53.00	-3	3,923	-0.08%
2019/12/30	43	53.47	44	52.88	54.00	-1	3,815	-0.03%
2019/12/26	1	52.00	22	50.95	49.35	-21	3,494	-0.60%
2019/12/25	2	50.33	3	50.25	50.40	-1	3,392	-0.03%
2019/12/24	7	49.88	5	50.39	49.70	2	3,290	0.06%
2019/12/23	1	47.90	4	48.06	48.10	-3	3,090	-0.10%
2019/12/20	29	49.06	24	48.39	48.55	5	3,215	0.16%
2019/12/18	1	46.00	1	47.00	45.85	0	3,002	0.00%
2019/12/17	5	46.00	0	0.00	46.15	5	2,999	0.17%
2019/12/16	2	45.95	11	46.58	46.75	-9	3,010	-0.30%
2019/12/13	5	45.80	0	0.00	45.80	5	3,048	0.16%
2019/12/12	8	47.25	2	47.20	47.15	6	3,075	0.20%
2019/12/11	1	48.60	2	48.80	48.40	-1	3,198	-0.03%
2019/12/10	2	48.30	0	0.00	48.00	2	3,201	0.06%
2019/12/09	0	0.00	1	48.75	48.90	-1	3,301	-0.03%
2019/12/06	3	48.45	7	49.49	48.75	-4	3,717	-0.11%
2019/12/05	13	48.66	3	49.93	47.80	10	3,849	0.26%
2019/12/04	4	48.18	35	48.43	49.60	-31	3,425	-0.91%
2019/12/03	3	43.42	13.3	43.98	45.10	-10.3	3,155	-0.32%
2019/11/28	0	0.00	5	42.58	42.40	-5	3,121	-0.16%
2019/11/27	1	42.15	1	41.95	42.40	0	3,112	0.00%
2019/11/26	1	41.80	11	42.20	41.55	-10	3,128	-0.32%
2019/11/25	0	0.00	6	41.27	41.05	-6	3,126	-0.19%
2019/11/20	2	41.60	2	41.50	41.45	0	3,187	0.00%
2019/11/12	0	0.00	5	39.43	39.50	-5	3,352	-0.15%
2019/11/11	9	38.53	0	0.00	37.80	9	3,420	0.26%
2019/11/07	1	39.90	0	0.00	39.90	1	3,466	0.03%
2019/11/04	8	40.10	0	0.00	40.10	8	3,570	0.22%
2019/10/31	6	41.21	0	0.00	40.50	6	3,583	0.17%
2019/10/29	5	41.90	0	0.00	41.75	5	3,617	0.14%
2019/10/25	0	0.00	1	43.30	43.10	-1	3,654	-0.03%
2019/10/24	1	43.90	0	0.00	43.70	1	3,675	0.03%
2019/10/21	0	0.00	0.1	44.15	44.15	-0.1	3,682	0.00%
2019/10/18	0	0.00	10.8	44.12	44.60	-10.8	3,663	-0.29%
2019/10/17	5	42.20	0	0.00	43.10	5	3,630	0.14%
2019/10/16	6	43.30	0	0.00	42.75	6	3,601	0.17%
2019/10/15	1	45.70	3	46.60	45.05	-2	3,560	-0.06%
2019/10/14	6	45.35	8	46.73	45.00	-2	3,521	-0.06%
2019/10/08	11	49.25	7	49.61	46.90	4	3,512	0.11%
2019/10/07	3	48.00	4	48.65	48.80	-1	3,397	-0.03%
2019/09/25	7	35.50	2	35.40	35.80	5	3,339	0.15%
2019/09/24	5	36.25	0	0.00	36.20	5	3,331	0.15%
2019/09/20	2	37.55	0	0.00	37.80	2	3,291	0.06%
2019/09/17	11	39.10	14	39.78	38.90	-3	3,216	-0.09%
2019/09/10	0	0.00	2	37.90	37.35	-2	3,051	-0.07%
2019/09/09	10	38.00	0	0.00	37.75	10	3,030	0.33%
2019/09/06	0	0.00	3	37.55	37.45	-3	2,982	-0.10%
2019/09/05	2	39.45	11	39.07	38.15	-9	2,919	-0.31%
2019/09/04	2	37.40	0	0.00	37.85	2	2,752	0.07%
2019/09/03	12	37.34	11	37.13	37.45	1	2,680	0.04%
2019/09/02	16	37.44	18	38.15	38.55	-2	2,557	-0.08%
2019/08/30	1	36.15	5	36.15	36.15	-4	2,079	-0.19%
2019/08/22	0	0.00	5	34.00	33.65	-5	1,685	-0.30%
2019/08/21	0	0.00	5	33.75	33.50	-5	1,667	-0.30%
2019/08/19	0	0.00	2	32.95	33.35	-2	1,624	-0.12%
2019/08/16	2	32.60	0	0.00	32.60	2	1,610	0.12%
2019/08/15	5	31.05	5	32.07	32.00	0	1,596	0.00%
2019/08/14	0	0.00	1	33.80	32.70	-1	1,595	-0.06%
2019/08/13	2	32.75	1	32.65	33.05	1	1,572	0.06%
2019/08/07	10	32.82	0	0.00	32.20	10	1,527	0.65%
2019/08/06	10	32.85	10	33.40	33.40	0	1,501	0.00%
2019/08/05	10	35.50	0	0.00	34.40	10	1,472	0.68%
2019/08/02	10	38.25	0	0.00	37.00	10	1,408	0.71%
2019/08/01	5	39.20	0	0.00	39.50	5	1,373	0.36%
2019/07/30	0	0.00	1	41.85	40.85	-1	1,333	-0.07%
2019/07/29	0	0.00	7	40.59	40.50	-7	1,249	-0.56%
2019/07/26	1	40.25	0	0.00	40.40	1	1,245	0.08%
2019/07/25	2	40.85	1	40.40	40.50	1	1,240	0.08%
2019/07/23	1	40.35	0	0.00	40.50	1	1,240	0.08%
2019/07/22	5	40.50	0	0.00	39.95	5	1,221	0.41%
2019/07/19	5	40.85	0	0.00	40.60	5	1,230	0.41%
2019/07/09	5	45.05	0	0.00	44.80	5	1,436	0.35%
2019/07/05	0	0.00	3	47.00	46.60	-3	1,538	-0.19%
2019/07/04	0	0.00	6	47.93	47.25	-6	1,570	-0.38%
2019/07/03	9	46.92	0	0.00	46.00	9	1,650	0.55%
2019/07/02	0	0.00	5	46.50	46.80	-5	1,667	-0.30%
2019/07/01	0	0.00	2	46.35	46.20	-2	1,683	-0.12%
2019/06/26	2	46.90	0	0.00	47.00	2	1,886	0.11%
2019/06/20	0	0.00	6	48.36	48.20	-6	2,020	-0.30%
2019/06/18	1	47.00	0	0.00	45.25	1	2,231	0.04%
2019/06/12	0	0.00	2	45.90	45.15	-2	2,375	-0.08%
2019/06/11	2	44.88	1	45.35	45.50	1	2,387	0.04%
2019/06/10	0	0.00	4	44.83	44.70	-4	2,389	-0.17%
2019/06/05	4	44.10	9	44.69	44.05	-5	2,420	-0.21%
2019/06/04	3	44.72	0	0.00	44.00	3	2,437	0.12%
2019/05/29	2	44.20	2	44.35	44.20	0	2,552	0.00%
2019/05/27	2	43.35	0	0.00	43.30	2	2,669	0.07%
2019/05/23	5	44.25	0	0.00	44.25	5	2,734	0.18%
2019/05/21	2	45.45	0	0.00	46.30	2	2,848	0.07%
2019/05/16	0	0.00	1	47.70	45.00	-1	3,070	-0.03%
2019/05/14	1	45.25	5	46.70	46.70	-4	3,393	-0.12%
2019/05/13	5	45.75	0	0.00	44.75	5	3,457	0.14%
2019/05/10	5	48.15	0	0.00	47.80	5	3,440	0.15%
2019/05/09	0	0.00	2	48.65	48.20	-2	3,436	-0.06%
2019/05/08	10	49.35	5	49.50	49.45	5	3,424	0.15%
2019/05/06	10	50.80	45	50.33	50.50	-35	3,485	-1.00%
2019/04/30	0	0.00	5	52.00	51.80	-5	3,502	-0.14%
2019/04/29	30	51.50	0	0.00	51.10	30	3,520	0.85%
2019/04/26	10	53.70	0	0.00	53.70	10	3,502	0.29%
2019/04/25	20	54.34	1	54.30	54.30	19	3,529	0.54%
2019/04/24	15	56.53	1	56.40	55.70	14	3,526	0.40%
2019/04/23	3	57.10	0	0.00	56.90	3	3,542	0.08%
2019/04/22	7	57.16	0	0.00	57.10	7	3,511	0.20%
2019/04/18	1	57.40	0	0.00	56.80	1	3,591	0.03%
2019/04/17	10	58.65	10	58.40	58.40	0	3,683	0.00%
2019/04/16	1	57.50	1	57.40	57.60	0	3,608	0.00%
2019/04/15	0	0.00	1	57.60	57.20	-1	3,613	-0.03%
2019/04/09	11	58.41	22	58.45	58.10	-11	3,600	-0.31%
2019/04/01	1	57.00	1	58.10	56.60	0	3,536	0.00%
2019/03/29	8	59.40	7	58.27	57.70	1	3,503	0.03%
2019/03/27	5	56.70	2	56.10	57.00	3	3,443	0.09%
2019/03/25	8	56.53	0	0.00	55.80	8	3,464	0.23%
2019/03/22	4	58.05	26	58.00	58.10	-22	3,431	-0.64%
2019/03/21	1	54.80	1	55.10	55.00	0	3,247	0.00%
2019/03/20	15	55.00	17	54.86	54.80	-2	3,327	-0.06%
2019/03/19	0	0.00	22	54.60	54.80	-22	3,399	-0.65%
2019/03/18	2	53.20	3	53.90	53.30	-1	3,393	-0.03%
2019/03/15	0	0.00	4	53.30	53.30	-4	3,460	-0.12%
2019/03/13	0	0.00	6	52.10	52.30	-6	3,681	-0.16%
2019/03/12	0	0.00	5	52.60	51.70	-5	3,773	-0.13%
2019/03/11	9	52.23	5	52.50	52.50	4	4,041	0.10%
2019/03/08	1	50.30	1	50.90	50.70	0	4,103	0.00%
2019/03/07	5	51.00	0	0.00	51.40	5	4,166	0.12%
2019/03/06	0	0.00	10	53.65	52.40	-10	4,376	-0.23%
2019/03/04	10	52.44	4	52.50	52.80	6	4,580	0.13%
2019/02/27	30	52.77	0	0.00	52.60	30	4,591	0.65%
2019/02/22	34	56.84	0	0.00	55.60	34	4,717	0.72%
2019/02/20	10	57.30	0	0.00	56.50	10	4,785	0.21%
2019/02/19	1	56.10	7	56.54	56.80	-6	4,923	-0.12%
2019/02/18	0	0.00	12	57.10	57.20	-12	4,912	-0.24%
2019/02/14	6	59.53	0	0.00	58.10	6	4,841	0.12%
2019/02/13	12	59.40	1	56.80	59.80	11	4,812	0.23%
2019/02/12	1	53.90	5	54.16	54.40	-4	4,667	-0.09%
2019/01/29	0	0.00	1	51.70	51.70	-1	4,972	-0.02%
2019/01/28	0	0.00	6	52.32	52.50	-6	5,122	-0.12%
2019/01/24	1	51.40	0	0.00	51.10	1	5,534	0.02%
2019/01/22	3	51.00	0	0.00	51.00	3	5,724	0.05%
2019/01/21	0	0.00	9	52.23	51.60	-9	5,781	-0.16%
2019/01/17	7	51.34	1	51.20	50.90	6	5,940	0.10%
2019/01/16	0	0.00	1	51.20	51.50	-1	5,994	-0.02%
2019/01/15	1	50.90	0	0.00	50.90	1	6,061	0.02%
2019/01/11	8	51.60	0	0.00	50.70	8	6,151	0.13%
2019/01/10	11	50.57	0	0.00	50.80	11	6,178	0.18%
2019/01/09	3	51.60	19	53.12	51.80	-16	6,290	-0.25%
2019/01/08	1	49.00	2	49.18	49.55	-1	6,309	-0.02%
2019/01/07	1	49.70	0	0.00	49.20	1	6,421	0.02%
2019/01/04	2	46.38	0	0.00	48.25	2	6,580	0.03%
2019/01/02	0	0.00	1	50.20	49.75	-1	6,689	-0.01%
2018/12/28	1	51.90	0	0.00	50.90	1	6,866	0.01%
2018/12/27	1	52.00	8	51.80	50.70	-7	7,028	-0.10%
2018/12/26	7	49.55	0	0.00	49.45	7	7,125	0.10%
2018/12/25	6	51.35	1	51.50	51.40	5	7,189	0.07%
2018/12/22	0	0.00	15	52.40	52.30	-15	7,298	-0.21%
2018/12/21	0	0.00	1	53.60	53.30	-1	7,426	-0.01%
2018/12/20	11	52.45	12	53.78	51.30	-1	7,469	-0.01%
2018/12/19	0	0.00	1	53.80	53.60	-1	7,560	-0.01%
2018/12/14	1	55.20	0	0.00	54.80	1	7,959	0.01%
2018/12/13	1	55.40	2	55.65	55.80	-1	8,155	-0.01%
2018/12/12	4	57.23	7	57.14	57.90	-3	8,185	-0.04%
2018/12/11	3	54.43	3	54.47	54.30	0	8,208	0.00%
2018/12/10	5	53.90	2	54.75	53.60	3	8,326	0.04%
2018/12/07	1	57.60	3	57.83	57.90	-2	8,443	-0.02%
2018/12/06	1	57.70	1	63.90	56.70	0	8,542	0.00%
2018/12/05	4	61.70	5	61.82	62.80	-1	8,456	-0.01%
2018/12/04	22	63.72	4	63.95	62.90	18	8,489	0.21%
2018/11/29	2	56.75	16	56.36	55.20	-14	8,375	-0.17%
2018/11/28	8	56.63	9	55.87	57.00	-1	8,290	-0.01%
2018/11/27	2	52.55	6	52.30	53.50	-4	8,241	-0.05%
2018/11/22	3	51.83	5	54.28	51.00	-2	8,652	-0.02%
2018/11/21	0	0.00	2	52.50	53.20	-2	8,697	-0.02%
2018/11/20	6	52.60	1	53.10	51.80	5	8,820	0.06%
2018/11/19	5	52.84	8	52.53	52.50	-3	8,847	-0.03%
2018/11/16	9	52.49	17	52.08	50.80	-8	8,893	-0.09%
2018/11/15	5	49.40	0	0.00	49.85	5	8,787	0.06%
2018/11/14	12	49.10	15	49.41	49.00	-3	8,836	-0.03%
2018/11/13	1	48.40	1	49.00	49.30	0	8,920	0.00%
2018/11/12	9	48.33	6	49.20	48.20	3	9,125	0.03%
2018/11/09	10	49.45	10	49.80	50.90	0	9,314	0.00%
2018/11/08	13	51.32	12	51.87	49.50	1	9,545	0.01%
2018/11/07	20	49.03	19	47.91	50.60	1	9,471	0.01%
2018/11/06	10	50.25	41	50.44	47.10	-31	9,415	-0.33%
2018/11/05	3	51.50	13	50.82	51.00	-10	9,376	-0.11%
2018/11/02	5	52.50	6	52.95	52.80	-1	9,289	-0.01%
2018/11/01	35	47.83	11	48.49	49.50	24	9,016	0.27%
2018/10/31	6	44.66	8	45.24	45.00	-2	8,874	-0.02%
2018/10/30	4	42.40	14	41.97	41.85	-10	8,782	-0.11%
2018/10/29	1	44.20	3	43.33	44.10	-2	8,758	-0.02%
2018/10/26	2	43.63	9	44.13	43.20	-7	8,751	-0.08%
2018/10/25	5	43.61	17	44.25	42.60	-12	8,670	-0.14%
2018/10/24	6	48.80	0	0.00	46.55	6	8,806	0.07%
2018/10/23	3	49.55	0	0.00	48.30	3	8,802	0.03%
2018/10/22	28	51.60	0	0.00	52.00	28	9,000	0.31%
2018/10/19	9	49.80	1	52.30	51.50	8	9,314	0.09%
2018/10/18	0	0.00	0.2	53.40	53.40	-0.2	9,326	0.00%
2018/10/17	45	53.09	40	56.50	52.90	5	9,392	0.05%
2018/10/16	85	54.91	71	54.60	54.80	14	9,491	0.15%
2018/10/15	0	0.00	7	52.43	52.70	-7	9,571	-0.07%
2018/10/12	3	51.33	8	49.45	50.60	-5	9,774	-0.05%
2018/10/11	36	49.01	10	49.50	48.90	26	9,842	0.26%
2018/10/09	4	54.13	4	54.80	54.30	0	9,977	0.00%
2018/10/08	3	54.73	30	55.34	54.60	-27	9,968	-0.27%
2018/10/05	29	55.26	1	55.60	55.80	28	10,048	0.28%
2018/10/04	3	62.97	1	61.20	60.70	2	10,168	0.02%
2018/09/28	6	68.00	0	0.00	66.80	6	11,083	0.05%
2018/09/26	3	69.50	3	72.80	69.90	0	11,749	0.00%
2018/09/25	2	72.50	17	71.27	71.80	-15	11,966	-0.13%
2018/09/21	5	70.94	2	71.30	71.10	3	12,254	0.02%
2018/09/20	4	69.48	4	70.13	68.80	0	12,359	0.00%
2018/09/19	5	70.20	5	69.26	67.70	0	12,339	0.00%
2018/09/18	1	70.50	3	69.90	67.70	-2	12,441	-0.02%
2018/09/17	12	72.81	6	72.52	72.10	6	12,566	0.05%
2018/09/14	6	69.52	19	68.94	71.40	-13	12,681	-0.10%
2018/09/13	4	70.23	243	70.94	66.80	-239	12,811	-1.87%	大賣/鉅額交易
2018/09/12	240	70.72	7	70.29	70.50	233	12,921	1.80%	大買/鉅額交易
2018/09/10	1	67.60	1	67.90	68.30	0	13,513	0.00%
2018/09/04	0	0.00	1	74.00	74.50	-1	14,822	-0.01%
2018/09/03	0	0.00	1	71.60	73.20	-1	15,044	-0.01%
2018/08/31	0	0.00	423	78.88	78.70	-423	15,186	-2.79%	大賣/鉅額交易
2018/08/30	430	80.50	11	81.22	80.00	419	15,630	2.68%	大買/鉅額交易
2018/08/29	1	78.90	0	0.00	78.90	1	15,641	0.01%
2018/08/28	5	79.70	2	80.50	78.40	3	15,690	0.02%
2018/08/27	2	79.60	0	0.00	79.40	2	15,751	0.01%
2018/08/23	0	0.00	21	74.10	72.50	-21	16,046	-0.13%
2018/08/22	24	76.53	1	77.50	76.30	23	16,194	0.14%
2018/08/17	21	75.20	22	81.89	75.40	-1	16,316	-0.01%
2018/08/16	56	79.91	53	78.42	79.80	3	16,205	0.02%
2018/08/15	129	78.42	128	76.82	76.40	1	16,074	0.01%	大買/大賣/
2018/08/14	0	0.00	4	71.35	75.50	-4	15,987	-0.03%
2018/08/13	0.1	69.30	0	0.00	69.30	0.1	16,020	0.00%
2018/08/10	0	0.00	2	77.10	77.00	-2	16,050	-0.01%
2018/08/09	0	0.00	19	85.40	83.00	-19	16,081	-0.12%
2018/08/08	19	89.20	0	0.00	86.00	19	16,101	0.12%
2018/08/06	0.1	88.80	0	0.00	88.80	0.1	17,229	0.00%
2018/08/03	1	88.00	0	0.00	89.70	1	18,012	0.01%
2018/08/02	0	0.00	20	88.62	88.00	-20	18,431	-0.11%
2018/07/31	3	98.27	12	100.53	99.10	-9	19,372	-0.05%
2018/07/30	5	99.00	0	0.00	94.10	5	19,404	0.03%
2018/07/27	20	103.98	5	104.80	104.50	15	19,475	0.08%
2018/07/26	245	98.95	250	99.47	100.50	-5	19,293	-0.03%	大買/大賣/
2018/07/25	0.1	91.50	0	0.00	91.50	0.1	19,081	0.00%
2018/07/24	0	0.00	2	90.10	91.70	-2	19,179	-0.01%
2018/07/23	5	89.52	3	86.73	89.40	2	19,232	0.01%
2018/07/20	24	88.96	3	94.50	87.10	21	19,168	0.11%
2018/07/19	4	96.13	7	95.83	96.70	-3	19,136	-0.02%
2018/07/18	22	102.73	11	102.66	93.60	11	19,145	0.06%
2018/07/17	1	107.00	2	104.75	104.00	-1	19,337	-0.01%
2018/07/16	2	110.25	2	108.25	109.00	0	19,683	0.00%
2018/07/13	1	109.00	16	115.31	109.00	-15	19,885	-0.08%
2018/07/12	2	111.50	2	109.75	113.50	0	19,862	0.00%
2018/07/11	0	0.00	3	106.50	107.00	-3	19,795	-0.02%
2018/07/10	7	107.86	7	106.14	111.50	0	19,978	0.00%
2018/07/09	25	109.26	8	107.56	105.00	17	19,874	0.09%
2018/07/06	23	107.89	21	109.64	109.50	2	19,736	0.01%
2018/07/05	18	107.11	14	107.07	114.00	4	19,530	0.02%
2018/07/04	1	108.00	2	112.00	104.50	-1	19,238	-0.01%
2018/07/03	19	123.18	15	120.00	113.50	4	19,048	0.02%
2018/07/02	17	120.32	22	120.98	124.00	-5	18,863	-0.03%
2018/06/29	6	122.00	8	123.06	119.50	-2	18,504	-0.01%
2018/06/28	9	128.11	11	126.64	126.50	-2	18,229	-0.01%
2018/06/27	16	135.19	10	129.55	127.00	6	18,059	0.03%
2018/06/26	6	124.75	9	127.72	131.50	-3	17,690	-0.02%
2018/06/25	1	133.50	1	130.00	127.00	0	17,433	0.00%
2018/06/22	2	126.25	3	128.50	127.00	-1	17,195	-0.01%
2018/06/21	10	134.20	9	133.33	128.50	1	16,917	0.01%
2018/06/20	19	134.82	15	135.80	133.00	4	16,606	0.02%
2018/06/19	14	147.50	4	147.00	141.00	10	16,151	0.06%
2018/06/15	10	144.15	10	144.55	145.00	0	15,795	0.00%
2018/06/14	20	139.98	23	139.80	138.50	-3	15,353	-0.02%
2018/06/13	9	134.33	35	140.07	135.00	-26	14,976	-0.17%
2018/06/12	8	146.69	10	145.40	140.50	-2	14,599	-0.01%
2018/06/11	24	139.15	2	134.25	142.00	22	14,019	0.16%
2018/06/08	4	128.25	131	127.99	129.50	-127	13,662	-0.93%	大賣/鉅額交易
2018/06/07	373	130.36	254	125.39	130.50	119	13,354	0.89%	大買/大賣/鉅額交易
2018/06/06	7	115.79	2	115.50	119.00	5	12,785	0.04%
2018/06/05	6	110.67	10	110.40	108.50	-4	12,509	-0.03%
2018/06/04	13	113.38	1	114.50	114.00	12	12,332	0.10%
2018/06/01	5	104.10	12	105.13	108.00	-7	12,138	-0.06%
2018/05/31	3	111.83	6	110.75	106.00	-3	11,972	-0.03%
2018/05/30	6	116.08	14	114.82	115.50	-8	11,704	-0.07%
2018/05/29	32	111.81	28	117.00	117.00	4	11,578	0.03%
2018/05/28	14	106.00	3	102.53	106.50	11	11,519	0.10%
2018/05/25	0	0.00	33	89.82	97.00	-33	11,383	-0.29%
2018/05/24	33	91.68	3	89.23	90.00	30	11,220	0.27%
2018/05/23	3	85.97	28	83.75	85.70	-25	11,094	-0.23%
2018/05/22	2	85.25	61	87.27	86.10	-59	10,936	-0.54%
2018/05/21	60	82.50	2	81.40	82.50	58	10,719	0.54%
2018/05/18	1	75.70	1	72.90	75.00	0	10,616	0.00%
2018/05/17	2	74.80	2	72.00	71.60	0	10,536	0.00%
2018/05/16	0	0.00	3	80.00	79.50	-3	10,438	-0.03%
2018/05/15	25	85.90	6	84.32	83.90	19	10,353	0.18%
2018/05/14	7	77.69	9.7	77.78	80.90	-2.7	9,472	-0.03%
2018/05/11	10	77.11	26	74.72	73.60	-16	9,173	-0.17%
2018/05/10	7	73.51	6	74.40	76.60	1	8,387	0.01%
2018/05/09	23	67.94	2	69.00	69.70	21	7,919	0.27%
2018/05/08	74	61.82	76	62.45	63.40	-2	7,421	-0.03%
2018/05/07	124	60.97	122	60.00	61.70	2	6,876	0.03%	大買/大賣/
2018/05/03	0	0.00	1	53.40	54.70	-1	6,488	-0.02%
2018/05/02	2	54.80	2	55.00	54.90	0	6,406	0.00%
2018/04/30	0	0.00	1	52.20	53.70	-1	6,258	-0.02%
2018/04/27	1	56.20	1	56.20	56.20	0	6,100	0.00%
2018/04/26	1	55.80	26	51.22	51.10	-25	5,970	-0.42%
2018/04/25	26	53.65	1	56.00	56.60	25	5,779	0.43%
2018/04/24	1	55.10	3	58.73	55.10	-2	5,577	-0.04%
2018/04/23	6	60.32	4	60.30	61.20	2	5,251	0.04%
2018/04/20	4	56.20	4	56.45	57.40	0	4,819	0.00%
2018/04/19	3	51.83	27.8	52.34	53.70	-24.8	4,289	-0.58%
2018/04/18	25	46.48	0	0.00	48.85	25	3,961	0.63%
2018/04/17	6	49.83	7.1	50.81	49.25	-1.1	3,771	-0.03%
2018/04/16	4.1	52.07	11	51.63	54.70	-6.9	3,553	-0.20%
2018/04/13	20	49.93	4	49.08	50.00	16	3,176	0.50%
2018/04/12	3	46.97	11	46.53	46.60	-8	2,981	-0.27%
2018/04/11	1	43.80	1	43.05	45.40	0	2,832	0.00%
2018/04/10	27	45.30	25	44.60	41.30	2	2,777	0.07%
2018/04/09	10	41.81	3	41.10	42.70	7	2,717	0.26%
2018/04/03	1	37.30	11	37.04	38.85	-10	2,627	-0.38%
2018/04/02	6	36.21	3	36.38	35.90	3	2,700	0.11%
2018/03/31	10	35.10	0	0.00	35.25	10	2,812	0.36%
2018/03/28	0	0.00	2	32.60	32.75	-2	3,090	-0.06%
2018/03/20	1	34.40	0	0.00	34.45	1	3,094	0.03%
2018/03/09	2	33.45	0.2	33.55	33.70	1.8	3,016	0.06%
2018/03/08	4	33.80	4	33.40	33.50	0	3,003	0.00%
2018/03/06	2	35.35	0	0.00	35.15	2	2,939	0.07%
2018/03/02	33	35.04	34	35.49	35.30	-1	2,780	-0.04%
2018/03/01	1	34.40	0	0.00	34.40	1	2,630	0.04%
2018/02/02	2	34.60	2	34.90	34.05	0	2,499	0.00%
2018/01/22	0	0.00	2	36.40	38.20	-2	2,289	-0.09%
2018/01/19	2	35.83	0	0.00	36.50	2	2,212	0.09%
2018/01/17	0	0.00	2	35.25	35.70	-2	2,176	-0.09%
2018/01/16	1	36.10	0	0.00	35.75	1	2,155	0.05%
2018/01/08	0	0.00	2	36.40	35.30	-2	1,944	-0.10%
2018/01/04	2	40.65	12.7	39.01	39.05	-10.7	1,799	-0.59%
2018/01/03	2	39.00	0	0.00	39.00	2	1,686	0.12%
2018/01/02	3	37.15	4	37.18	37.05	-1	1,492	-0.07%