大毅 (2478)-兆豐-忠孝券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
552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:13:29

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	49.00	1	49.30	48.00	0	166	0.00%
2024/04/29	0	0.00	1	46.90	46.70	-1	141	-0.70%
2024/04/23	0	0.00	10	45.45	45.40	-10	145	-6.85%
2024/04/18	0	0.00	1	46.10	46.15	-1	142	-0.70%
2024/04/16	0	45.30	0	0.00	45.35	0	143	0.00%
2024/04/15	0	0.00	0.3	46.55	46.25	-0.3	141	-0.18%
2024/04/11	1	46.50	0	0.00	46.50	1	141	0.71%
2024/04/02	0	0.00	1	47.70	47.40	-1	141	-0.71%
2024/04/01	0	47.87	0	0.00	47.80	0	140	0.00%
2024/03/29	0	0.00	1	47.40	47.20	-1	133	-0.75%
2024/03/14	1	46.55	0	0.00	46.15	1	138	0.72%
2024/03/08	1	46.55	0	0.00	46.40	1	143	0.70%
2024/03/01	0	0.00	1	47.95	48.30	-1	200	-0.50%
2024/02/29	10	47.45	0	0.00	47.40	10	194	5.13%
2024/02/05	0	0.00	1	45.45	45.45	-1	198	-0.50%
2024/02/01	0	0.00	0.8	45.13	45.35	-0.8	196	-0.38%
2024/01/17	1	46.90	1	46.20	45.15	0	202	0.00%
2024/01/03	1	47.55	0	0.00	47.55	1	191	0.52%
2023/12/28	0	0.00	1	48.00	48.05	-1	188	-0.53%
2023/12/25	1	47.60	0	0.00	47.30	1	186	0.54%
2023/11/29	1	50.40	2	49.85	50.20	-1	134	-0.74%
2023/11/24	1	48.65	0	0.00	48.20	1	123	0.81%
2023/09/28	0	0.00	0	46.75	46.55	0	146	-0.01%
2023/09/18	0	0.00	0	47.70	47.70	0	182	-0.02%
2023/09/04	0	0.00	0	46.80	46.85	0	212	0.00%
2023/09/01	2	47.83	2	47.23	46.65	0	206	0.00%
2023/08/17	0	0.00	0.2	44.60	44.60	-0.2	200	-0.08%
2023/08/14	0	0.00	0	44.90	45.05	0	203	-0.01%
2023/08/09	0	0.00	0.3	44.80	44.80	-0.3	205	-0.13%
2023/07/25	1	44.65	0	0.00	44.55	1	223	0.45%
2023/06/29	0	0.00	1	49.25	49.00	-1	270	-0.37%
2023/06/26	15	49.28	0	0.00	49.45	15	272	5.51%
2023/06/08	0	0.00	1	47.80	47.75	-1	239	-0.42%
2023/06/06	0	0.00	2	48.60	48.30	-2	244	-0.82%
2023/06/05	0	0.00	2	48.65	48.80	-2	248	-0.80%
2023/05/29	1	48.30	0	0.00	48.15	1	255	0.39%
2023/05/24	0	0.00	2.3	48.00	48.30	-2.3	259	-0.87%
2023/05/05	2	49.65	1	49.95	48.55	1	296	0.34%
2023/04/19	0	0.00	1	50.20	50.10	-1	284	-0.35%
2023/04/14	3	51.60	0	0.00	51.20	3	272	1.10%
2023/04/13	1	52.70	0	0.00	51.00	1	256	0.39%
2023/04/10	1	48.80	1	48.80	48.65	0	207	0.00%
2023/03/17	0	47.70	0	0.00	46.80	0	171	0.00%
2023/03/16	0	47.00	0	0.00	46.70	0	171	0.00%
2023/03/13	0	0.00	1	47.20	48.05	-1	175	-0.57%
2023/02/24	0	48.85	0	0.00	48.45	0	156	0.00%
2023/02/17	0	0.00	1	49.20	50.10	-1	143	-0.70%
2023/02/16	1	48.65	1	47.60	49.10	0	128	0.00%
2023/02/15	1	46.10	0	0.00	46.70	1	110	0.91%
2023/02/14	0	45.95	0	0.00	45.85	0	106	0.00%
2023/02/09	0	0.00	1	46.05	45.70	-1	115	-0.86%
2023/02/02	0	0.00	0.5	46.40	46.45	-0.5	118	-0.42%
2023/01/30	0	0.00	1	44.00	44.05	-1	110	-0.90%
2023/01/05	1	43.50	0	0.00	43.60	1	139	0.72%
2022/12/29	1	42.30	0	0.00	42.55	1	147	0.68%
2022/12/20	1	43.85	0	0.00	42.65	1	161	0.62%
2022/12/19	0	0.00	2	44.20	44.00	-2	163	-1.22%
2022/12/16	2	44.80	0	0.00	44.85	2	165	1.21%
2022/12/06	1	46.45	0	0.00	45.65	1	171	0.58%
2022/11/02	0	42.45	0	0.00	42.00	0	169	0.00%
2022/10/21	0	0.00	1	39.30	39.30	-1	161	-0.62%
2022/10/20	1	39.15	0	0.00	38.95	1	160	0.62%
2022/09/22	0	0.00	5	42.10	42.65	-5	191	-2.61%
2022/09/13	6	44.04	0	0.00	44.20	6	207	2.89%
2022/09/08	3	44.40	3	44.40	44.20	0	208	0.00%
2022/08/22	0	0.00	5	45.15	44.90	-5	200	-2.49%
2022/08/19	0	0.00	1	46.15	46.00	-1	199	-0.50%
2022/08/17	0	0.00	1	44.60	44.80	-1	194	-0.51%
2022/08/12	1	43.20	0	0.00	43.00	1	189	0.53%
2022/07/29	1	43.60	1	43.55	43.70	0	217	0.00%
2022/07/21	1	43.55	0	0.00	44.70	1	222	0.45%
2022/07/20	5	43.90	0	0.00	43.00	5	218	2.29%
2022/07/15	0	0.00	14	42.00	42.05	-14	214	-6.54%
2022/07/14	0	0.00	1	40.95	40.95	-1	210	-0.47%
2022/07/13	0	0.00	10	41.50	40.65	-10	210	-4.75%
2022/07/08	1	40.50	1	41.15	41.70	0	207	0.00%
2022/07/07	18	39.05	0	0.00	40.40	18	205	8.74%
2022/07/06	6	39.05	1	39.40	39.05	5	211	2.36%
2022/07/01	1	40.90	0	0.00	40.00	1	209	0.48%
2022/06/30	1	44.85	0	0.00	42.70	1	201	0.50%
2022/06/29	1	50.10	1	50.10	49.60	0	191	0.00%
2022/06/01	1	56.00	0	0.00	55.90	1	202	0.49%
2022/05/12	1	52.80	0	0.00	52.20	1	220	0.45%
2022/04/26	1	54.40	0	0.00	54.00	1	198	0.50%
2022/04/25	5	54.92	0	0.00	54.40	5	199	2.51%
2022/04/06	1	59.00	0	0.00	58.80	1	247	0.40%
2022/03/22	0	0.00	2	60.10	60.10	-2	258	-0.77%
2022/03/10	0	0.00	5	60.68	60.50	-5	265	-1.88%
2022/03/08	0	0.00	1	59.90	59.60	-1	273	-0.37%
2022/03/07	0	0.00	2	60.10	60.00	-2	273	-0.73%
2022/02/25	0	0.00	5	60.52	60.50	-5	348	-1.43%
2022/02/24	1	60.40	0	0.00	60.20	1	370	0.27%
2022/01/24	1	60.80	0	0.00	60.80	1	453	0.22%
2022/01/04	0	0.00	1	67.60	66.90	-1	467	-0.21%
2021/12/30	0	0.00	1	65.40	65.40	-1	436	-0.23%
2021/12/16	1	64.80	0	0.00	64.30	1	470	0.21%
2021/12/09	2	65.30	0	0.00	65.10	2	493	0.40%
2021/11/26	0	0.00	5	67.50	66.60	-5	487	-1.03%
2021/11/25	0	0.00	3	68.83	67.80	-3	479	-0.63%
2021/11/23	1	68.40	0	0.00	68.40	1	425	0.24%
2021/11/19	2	66.70	0	0.00	66.30	2	409	0.49%
2021/11/11	2	65.00	1	65.40	65.00	1	422	0.24%
2021/11/03	1	65.00	2	64.80	64.40	-1	460	-0.22%
2021/11/02	2	62.70	0	0.00	62.70	2	454	0.44%
2021/10/04	1	60.20	0	0.00	60.00	1	978	0.10%
2021/09/28	1	62.40	0	0.00	62.90	1	1,079	0.09%
2021/09/17	0	0.00	1	65.30	65.30	-1	1,379	-0.07%
2021/09/16	1	63.00	0	0.00	63.10	1	1,380	0.07%
2021/08/24	0	0.00	1	63.30	62.90	-1	1,607	-0.06%
2021/08/19	1	61.60	0	0.00	61.00	1	1,671	0.06%
2021/08/17	1	62.90	0	0.00	62.70	1	1,697	0.06%
2021/08/16	2	64.15	0	0.00	63.30	2	1,706	0.12%
2021/08/13	2	65.35	0	0.00	65.20	2	1,714	0.12%
2021/08/11	0	0.00	1	65.50	65.30	-1	1,726	-0.06%
2021/08/10	1	66.40	20	66.50	66.20	-19	1,747	-1.09%
2021/08/06	1	69.00	0	0.00	68.50	1	1,797	0.06%
2021/07/30	0	0.00	1	69.30	68.30	-1	1,924	-0.05%
2021/07/29	2	69.00	0	0.00	69.60	2	1,929	0.10%
2021/07/28	1	71.10	0	0.00	71.20	1	1,935	0.05%
2021/07/27	3	75.80	3	74.03	73.60	0	1,927	0.00%
2021/07/22	3	74.43	3	73.37	73.70	0	1,903	0.00%
2021/07/20	0	0.00	7	72.99	72.20	-7	1,862	-0.38%
2021/07/19	5	73.70	5	73.80	73.40	0	1,858	0.00%
2021/07/16	7	74.70	1	75.00	74.30	6	1,865	0.32%
2021/07/15	6	76.70	1	78.70	75.40	5	1,857	0.27%
2021/07/14	0	0.00	1	73.00	74.10	-1	1,715	-0.06%
2021/07/13	3	73.87	12	73.08	72.70	-9	1,696	-0.53%
2021/07/12	20	73.00	1	73.70	73.10	19	1,666	1.14%
2021/07/09	1	72.30	1	72.70	72.40	0	1,627	0.00%
2021/07/08	0	0.00	3	71.80	71.60	-3	1,621	-0.19%
2021/07/07	3	72.37	4	72.70	71.90	-1	1,627	-0.06%
2021/07/06	0	0.00	2	72.55	72.10	-2	1,603	-0.12%
2021/07/05	1	71.10	0	0.00	71.00	1	1,586	0.06%
2021/07/02	1	70.00	0	0.00	70.40	1	1,610	0.06%
2021/07/01	3.1	71.84	8	72.99	70.80	-4.9	1,604	-0.31%
2021/06/30	4	74.30	14	72.31	74.90	-10	1,543	-0.65%
2021/06/29	31	72.29	8	71.41	70.50	23	1,454	1.58%
2021/06/28	0	0.00	1	69.10	69.10	-1	1,357	-0.07%
2021/06/24	2	68.40	0	0.00	68.50	2	1,354	0.15%
2021/06/18	1	69.80	0	0.00	69.50	1	1,350	0.07%
2021/06/17	1	71.90	2	71.80	71.10	-1	1,331	-0.08%
2021/06/16	1	71.20	1.5	70.90	70.30	-0.5	1,277	-0.04%
2021/06/15	3.5	70.69	3.5	70.63	71.00	0	1,296	0.00%
2021/06/09	1	68.00	0	0.00	68.40	1	1,289	0.08%
2021/06/02	0	0.00	3	69.00	69.00	-3	1,405	-0.21%
2021/05/31	9	72.37	3	71.03	70.40	6	1,409	0.43%
2021/05/24	5	64.20	0	0.00	65.00	5	1,427	0.35%
2021/05/21	10	64.74	0	0.00	64.20	10	1,521	0.66%
2021/05/20	5	63.70	0	0.00	63.50	5	1,612	0.31%
2021/05/18	0	0.00	2	64.10	64.90	-2	1,660	-0.12%
2021/05/14	2	68.50	1	69.30	65.70	1	1,683	0.06%
2021/05/13	1	62.70	1	65.30	64.70	0	1,670	0.00%
2021/05/12	0	0.00	3	64.50	63.80	-3	1,655	-0.18%
2021/05/11	3	69.63	2	69.20	69.30	1	1,621	0.06%
2021/05/10	2	73.35	2	72.50	72.60	0	1,621	0.00%
2021/05/07	3	73.80	0	0.00	74.60	3	1,630	0.18%
2021/05/06	1	67.80	0	0.00	67.90	1	1,609	0.06%
2021/04/29	0	0.00	1	78.00	77.00	-1	1,725	-0.06%
2021/04/28	1	78.10	1	78.00	78.30	0	1,766	0.00%
2021/04/21	1	79.00	0	0.00	77.70	1	2,205	0.05%
2021/04/14	1	78.70	3	77.80	77.20	-2	2,704	-0.07%
2021/04/13	1	79.10	1	80.50	78.90	0	2,862	0.00%
2021/04/12	4	81.95	0	0.00	80.50	4	3,222	0.12%
2021/04/09	0	0.00	2	82.15	81.50	-2	3,307	-0.06%
2021/04/08	1	81.80	0	0.00	81.80	1	3,406	0.03%
2021/04/07	1	80.80	5	81.10	81.10	-4	3,789	-0.11%
2021/04/06	0	0.00	2	80.75	80.70	-2	4,202	-0.05%
2021/03/31	3	80.60	2	80.60	80.10	1	4,395	0.02%
2021/03/30	1	80.30	0	0.00	80.60	1	4,721	0.02%
2021/03/29	3	80.17	1	80.00	80.30	2	4,731	0.04%
2021/03/26	0	0.00	1	80.30	80.30	-1	4,763	-0.02%
2021/03/25	1	79.70	0	0.00	79.80	1	4,788	0.02%
2021/03/19	1	80.60	0	0.00	80.20	1	4,929	0.02%
2021/03/18	0	0.00	20	81.40	80.80	-20	4,986	-0.40%
2021/03/17	1	82.00	0	0.00	81.90	1	5,036	0.02%
2021/03/16	0	0.00	1	83.40	83.00	-1	5,157	-0.02%
2021/03/12	1	82.50	4	82.68	82.00	-3	5,361	-0.06%
2021/03/11	5	82.88	3	83.37	82.50	2	5,391	0.04%
2021/03/09	0	0.00	3	80.00	80.40	-3	5,410	-0.06%
2021/03/08	25	80.68	3	82.50	80.50	22	5,431	0.41%
2021/03/04	1	84.00	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	21	85.81	85.80	-21	5,596	-0.38%
2021/03/02	1	84.50	5	86.02	84.50	-4	5,622	-0.07%
2021/02/25	3	86.90	0	0.00	86.10	3	6,100	0.05%
2021/02/24	5	85.94	5	86.00	85.90	0	6,128	0.00%
2021/02/23	7	88.00	4	88.45	87.80	3	6,256	0.05%
2021/02/22	2	88.05	6	87.18	86.40	-4	6,191	-0.06%
2021/02/19	3	84.97	1	85.20	85.60	2	6,114	0.03%
2021/02/18	1	83.10	6	83.98	84.40	-5	6,101	-0.08%
2021/02/17	1	83.40	6	82.92	83.80	-5	6,089	-0.08%
2021/02/05	20	79.00	6	78.68	78.60	14	6,043	0.23%
2021/02/04	0	0.00	5	79.50	78.80	-5	6,118	-0.08%
2021/02/01	0	0.00	4	78.30	77.50	-4	6,280	-0.06%
2021/01/28	0	0.00	3	81.10	80.70	-3	6,289	-0.05%
2021/01/27	30	81.90	17	81.82	82.50	13	6,380	0.20%
2021/01/26	1	82.20	1	84.30	81.70	0	6,578	0.00%
2021/01/22	2	81.70	2	81.35	81.60	0	6,488	0.00%
2021/01/20	3	83.17	2	82.40	81.70	1	6,446	0.02%
2021/01/19	5	86.62	1	88.50	86.10	4	6,371	0.06%
2021/01/18	3	85.83	0	0.00	86.20	3	6,341	0.05%
2021/01/15	17	89.34	50	88.03	87.10	-33	6,311	-0.52%
2021/01/14	20	89.63	18	88.76	90.00	2	6,167	0.03%
2021/01/13	21	85.68	24	86.71	87.00	-3	6,012	-0.05%
2021/01/12	3	84.23	5	84.84	85.00	-2	5,923	-0.03%
2021/01/11	10	87.93	0	0.00	87.00	10	5,910	0.17%
2021/01/08	3	87.80	5	88.70	88.20	-2	5,906	-0.03%
2021/01/07	0	0.00	1	87.00	86.20	-1	5,750	-0.02%
2021/01/06	6	87.18	18	86.84	85.20	-12	5,673	-0.21%
2021/01/05	15	88.67	9	88.90	89.40	6	5,501	0.11%
2021/01/04	1	84.60	2	85.00	84.00	-1	5,132	-0.02%
2020/12/31	7	86.71	25	86.34	86.00	-18	5,046	-0.36%
2020/12/30	15	89.25	11	88.20	88.10	4	4,932	0.08%
2020/12/29	44	86.90	50	89.25	90.20	-6	4,520	-0.13%
2020/12/28	7	81.43	0	0.00	82.00	7	4,111	0.17%
2020/12/25	3	81.43	12	80.93	81.00	-9	4,073	-0.22%
2020/12/24	16	80.28	18	80.01	80.90	-2	4,008	-0.05%
2020/12/23	1	75.80	0	0.00	76.20	1	3,681	0.03%
2020/12/22	1	75.00	1	75.00	75.00	0	3,685	0.00%
2020/12/21	1	73.90	5	75.28	75.00	-4	3,674	-0.11%
2020/12/18	3	76.67	1	76.10	76.20	2	3,650	0.05%
2020/12/17	11	78.74	10	77.35	77.10	1	3,636	0.03%
2020/12/16	5	77.40	10	77.10	77.70	-5	3,603	-0.14%
2020/12/15	1	76.30	1	76.00	76.00	0	3,575	0.00%
2020/12/14	2	76.75	12	78.23	78.00	-10	3,537	-0.28%
2020/12/11	15	79.25	9	77.31	76.40	6	3,480	0.17%
2020/12/10	9	78.62	5	78.62	77.70	4	3,431	0.12%
2020/12/09	8	78.99	32	77.61	79.30	-24	3,345	-0.72%
2020/12/08	23	76.54	1	76.10	76.20	22	3,147	0.70%
2020/12/04	0	0.00	10	76.35	76.40	-10	3,107	-0.32%
2020/12/03	2	77.95	5	77.12	76.30	-3	3,111	-0.10%
2020/12/02	4	76.33	2	77.40	76.10	2	3,062	0.07%
2020/12/01	20	77.71	2	77.55	77.60	18	3,039	0.59%
2020/11/30	1	77.50	0	0.00	76.50	1	2,949	0.03%
2020/11/27	1	77.00	2	78.10	77.20	-1	2,897	-0.03%
2020/11/26	8	77.46	1	77.10	77.10	7	2,860	0.24%
2020/11/25	40	78.99	23	77.95	77.50	17	2,816	0.60%
2020/11/24	8	74.56	7	75.86	76.50	1	2,548	0.04%
2020/11/23	4	72.90	1	73.40	73.50	3	2,380	0.13%
2020/11/20	24	74.05	23	73.27	72.80	1	2,343	0.04%
2020/11/19	3	71.03	2	70.80	71.20	1	2,203	0.05%
2020/11/17	4	70.00	0	0.00	69.30	4	2,200	0.18%
2020/11/16	2	70.55	0	0.00	69.90	2	2,271	0.09%
2020/11/13	2	69.65	4	69.95	70.00	-2	2,300	-0.09%
2020/11/12	5	71.14	2	72.20	70.60	3	2,294	0.13%
2020/11/11	2	72.30	10	72.38	72.50	-8	2,244	-0.36%
2020/11/10	4	71.95	11	72.05	71.00	-7	2,192	-0.32%
2020/11/09	6	71.17	7	71.00	70.60	-1	2,161	-0.05%
2020/11/06	6	70.87	13	70.62	70.50	-7	2,155	-0.32%
2020/11/05	8	70.75	0	0.00	71.00	8	2,161	0.37%
2020/11/04	18	71.24	4	71.73	71.00	14	2,163	0.65%
2020/11/03	13	71.87	26	72.42	71.60	-13	2,127	-0.61%
2020/10/30	0	0.00	1	68.20	67.50	-1	2,045	-0.05%
2020/10/29	6.1	66.98	6	67.28	67.40	0.1	2,044	0.00%
2020/10/28	10.2	70.01	10	68.10	68.20	0.2	2,072	0.01%
2020/10/27	3	69.50	2	69.60	69.50	1	2,105	0.05%
2020/10/26	0	0.00	1	70.50	70.10	-1	2,131	-0.05%
2020/10/22	5	69.30	6	68.82	68.60	-1	2,302	-0.04%
2020/10/21	5	70.60	5	69.90	69.90	0	2,356	0.00%
2020/10/20	7	70.21	1	69.80	70.40	6	2,412	0.25%
2020/10/19	16	70.22	12	70.03	70.10	4	2,451	0.16%
2020/10/16	2	68.70	1	71.20	68.50	1	2,551	0.04%
2020/10/15	1	68.50	0	0.00	68.40	1	2,511	0.04%
2020/10/14	0	0.00	1	68.80	68.70	-1	2,562	-0.04%
2020/10/13	1	67.90	0	0.00	68.40	1	2,615	0.04%
2020/10/05	0	0.00	1	67.90	67.90	-1	3,057	-0.03%
2020/09/29	1	68.00	1	66.60	66.30	0	3,128	0.00%
2020/09/25	0	0.00	2	64.80	63.20	-2	3,296	-0.06%
2020/09/24	0	0.00	6	66.23	65.30	-6	3,328	-0.18%
2020/09/23	1	67.60	0	0.00	67.40	1	3,346	0.03%
2020/09/22	0	0.00	1	68.10	68.20	-1	3,390	-0.03%
2020/09/21	10	69.54	0	0.00	69.30	10	3,507	0.29%
2020/09/18	2	70.80	0	0.00	70.50	2	3,540	0.06%
2020/09/17	10	71.00	0	0.00	70.60	10	3,591	0.28%
2020/09/15	28	70.74	18	70.79	70.50	10	3,696	0.27%
2020/09/14	3	71.90	1	70.50	72.00	2	3,782	0.05%
2020/09/11	15	68.87	0	0.00	68.40	15	3,782	0.40%
2020/09/09	0	0.00	2	68.40	68.40	-2	3,888	-0.05%
2020/09/08	2	69.00	3	69.00	69.00	-1	3,944	-0.03%
2020/09/07	1	70.00	6	69.80	67.90	-5	4,009	-0.12%
2020/09/04	6	69.20	2	68.70	68.90	4	4,108	0.10%
2020/09/02	0	0.00	1	70.10	69.50	-1	4,307	-0.02%
2020/09/01	1	69.50	0	0.00	70.00	1	4,426	0.02%
2020/08/31	3	70.20	0	0.00	69.40	3	4,585	0.07%
2020/08/27	0	0.00	4	70.48	70.20	-4	5,114	-0.08%
2020/08/21	2	67.25	0	0.00	67.30	2	6,135	0.03%
2020/08/20	3	68.63	2	66.00	66.00	1	6,227	0.02%
2020/08/19	5	73.66	0	0.00	72.00	5	6,223	0.08%
2020/08/18	1	75.90	1	76.20	75.20	0	6,286	0.00%
2020/08/13	10	75.50	11	74.68	74.40	-1	6,579	-0.02%
2020/08/11	2	74.40	0	0.00	73.30	2	6,804	0.03%
2020/08/10	1	74.10	0	0.00	74.00	1	7,125	0.01%
2020/08/07	1	77.80	9	76.88	75.80	-8	7,711	-0.10%
2020/08/06	2	75.65	0	0.00	75.90	2	7,778	0.03%
2020/08/05	7	77.00	6	76.83	76.70	1	7,871	0.01%
2020/08/04	1	74.50	0	0.00	73.60	1	7,894	0.01%
2020/07/31	5	72.80	6	72.83	73.00	-1	8,047	-0.01%
2020/07/30	1	71.30	0	0.00	72.00	1	8,143	0.01%
2020/07/29	3	71.07	22	71.67	71.20	-19	8,500	-0.22%
2020/07/28	11	76.65	13	76.13	72.60	-2	8,570	-0.02%
2020/07/27	3	79.17	7	78.61	78.00	-4	9,219	-0.04%
2020/07/24	9	79.70	16	78.09	77.50	-7	9,298	-0.08%
2020/07/23	11	79.83	14	80.19	79.10	-3	9,437	-0.03%
2020/07/22	9	79.34	16	79.85	81.00	-7	9,601	-0.07%
2020/07/21	9	78.02	12	78.64	78.00	-3	9,597	-0.03%
2020/07/20	6	75.77	1	76.10	77.00	5	9,780	0.05%
2020/07/17	2	75.05	0	0.00	74.50	2	9,995	0.02%
2020/07/16	10	76.40	170	76.33	76.40	-160	10,123	-1.58%	大賣/鉅額交易
2020/07/15	6	77.50	82	77.28	76.30	-76	10,365	-0.73%
2020/07/14	7	78.46	7	78.21	77.90	0	10,695	0.00%
2020/07/13	8	78.20	3	78.87	78.30	5	10,999	0.05%
2020/07/10	39	81.17	18	81.03	78.90	21	11,486	0.18%
2020/07/09	3	79.60	3	79.57	79.50	0	11,559	0.00%
2020/07/08	3	79.90	3	79.60	79.30	0	11,739	0.00%
2020/07/07	4	79.65	12.5	80.00	79.10	-8.5	12,027	-0.07%
2020/07/06	19	78.20	19	79.12	79.70	0	12,168	0.00%
2020/07/03	4	76.95	2	77.00	76.50	2	12,268	0.02%
2020/07/02	1	76.30	0.8	76.30	76.30	0.3	12,340	0.00%
2020/06/30	17	75.93	15	76.44	76.20	2	12,353	0.02%
2020/06/29	7	77.51	6	77.80	77.90	1	12,294	0.01%
2020/06/24	21	80.82	20	79.00	79.00	1	12,309	0.01%
2020/06/23	6	80.12	13	80.37	79.90	-7	12,360	-0.06%
2020/06/22	3	78.80	12	78.73	78.60	-9	12,349	-0.07%
2020/06/19	17	80.07	7	81.00	79.00	10	12,419	0.08%
2020/06/18	0	0.00	3	79.50	79.50	-3	12,402	-0.02%
2020/06/17	13	79.47	16	80.22	79.00	-3	12,432	-0.02%
2020/06/16	6	79.73	9	79.71	79.50	-3	12,560	-0.02%
2020/06/15	26	78.87	4	78.83	77.80	22	12,619	0.17%
2020/06/12	1	78.20	5	78.70	79.30	-4	12,718	-0.03%
2020/06/11	22	79.60	25	78.61	78.20	-3	12,825	-0.02%
2020/06/10	16	81.42	6	81.32	81.40	10	12,933	0.08%
2020/06/09	26	82.38	35	82.16	81.30	-9	13,022	-0.07%
2020/06/08	20	82.40	25	82.19	81.10	-5	13,070	-0.04%
2020/06/05	28	84.09	10	83.88	83.20	18	13,096	0.14%
2020/06/04	48	84.85	76	84.75	84.30	-28	13,147	-0.21%
2020/06/03	151	82.96	22.8	83.06	82.20	128.3	12,919	0.99%	大買/鉅額交易
2020/06/02	36	83.44	40	82.61	81.00	-4	12,796	-0.03%
2020/06/01	78	84.41	37	83.07	85.80	41	12,510	0.33%
2020/05/29	4	78.10	5	77.82	78.10	-1	12,048	-0.01%
2020/05/28	25	77.98	3	78.50	77.40	22	12,165	0.18%
2020/05/27	93	77.18	28	78.01	77.40	65	12,369	0.53%
2020/05/26	3	76.67	3	77.80	76.00	0	12,467	0.00%
2020/05/25	22	76.73	27	75.02	77.20	-5	12,610	-0.04%
2020/05/22	24	76.04	4	76.10	75.90	20	12,895	0.16%
2020/05/21	5	78.60	28.5	78.28	78.30	-23.5	12,940	-0.18%
2020/05/20	18	79.42	17	79.51	78.10	1	13,072	0.01%
2020/05/19	24	78.89	13	78.86	77.90	11	13,057	0.08%
2020/05/18	21	80.96	34	79.04	77.60	-13	13,131	-0.10%
2020/05/15	42	81.79	33	81.26	81.40	9	13,298	0.07%
2020/05/14	56	80.31	52	80.57	79.30	4	13,215	0.03%
2020/05/12	14	77.30	13	77.24	77.30	1	13,038	0.01%
2020/05/11	3	78.03	7	78.41	76.50	-4	13,107	-0.03%
2020/05/08	5	78.32	0	0.00	78.90	5	13,401	0.04%
2020/05/07	2	80.60	3	79.70	80.00	-1	13,601	-0.01%
2020/05/06	7	79.36	12	79.81	79.50	-5	13,764	-0.04%
2020/05/05	19	82.03	11	81.44	80.10	8	14,011	0.06%
2020/05/04	25	78.55	14	78.26	79.10	11	14,227	0.08%
2020/04/30	66	82.31	52	82.42	80.50	14	14,456	0.10%
2020/04/29	26	78.27	25	77.96	79.00	1	13,885	0.01%
2020/04/28	22	77.67	20	77.83	77.70	2	13,932	0.01%
2020/04/27	19	78.63	17	78.52	78.20	2	13,895	0.01%
2020/04/24	3	77.33	4	77.95	77.40	-1	13,810	-0.01%
2020/04/23	10	78.13	24	77.86	77.30	-14	13,978	-0.10%
2020/04/22	29	78.43	30	77.29	78.90	-1	14,162	-0.01%
2020/04/21	18	76.91	27	78.09	76.00	-9	14,053	-0.06%
2020/04/20	34	78.22	25	78.10	78.40	9	14,224	0.06%
2020/04/17	23	78.77	27	77.67	77.30	-4	14,094	-0.03%
2020/04/16	24	76.72	66	77.63	78.50	-42	13,972	-0.30%
2020/04/15	45	76.52	69	76.13	75.70	-24	13,892	-0.17%
2020/04/14	49	72.19	47	71.73	73.50	2	13,670	0.01%
2020/04/13	37	69.24	15	71.08	69.00	22	13,684	0.16%
2020/04/10	84	70.00	91	70.77	71.10	-7	14,070	-0.05%
2020/04/09	53	67.88	30	67.90	66.30	23	14,084	0.16%
2020/04/08	15	62.63	18	64.13	65.60	-3	13,887	-0.02%
2020/04/07	3	58.87	17	58.65	59.70	-14	13,792	-0.10%
2020/04/06	3	53.40	4	53.35	54.30	-1	13,970	-0.01%
2020/04/01	0	0.00	1	51.80	52.50	-1	13,987	-0.01%
2020/03/31	3	52.37	3	53.60	51.60	0	14,059	0.00%
2020/03/30	3	51.90	0	0.00	52.60	3	14,123	0.02%
2020/03/27	13	54.22	10	53.58	52.60	3	14,310	0.02%
2020/03/26	0	0.00	3	52.70	54.20	-3	14,259	-0.02%
2020/03/25	19	53.10	17	54.15	53.60	2	14,437	0.01%
2020/03/24	5	50.74	5	49.64	50.90	0	14,340	0.00%
2020/03/23	3	47.00	37	46.49	47.00	-34	14,269	-0.24%
2020/03/20	63	50.01	4	49.85	50.20	59	14,213	0.42%
2020/03/19	0	0.00	8	46.35	46.35	-8	14,042	-0.06%
2020/03/18	0	0.00	5	55.74	51.50	-5	13,945	-0.04%
2020/03/17	20	54.10	17	55.04	54.20	3	13,825	0.02%
2020/03/16	4	58.15	24	59.30	53.50	-20	13,703	-0.15%
2020/03/13	20	57.89	21	58.11	58.40	-1	13,525	-0.01%
2020/03/12	10	63.85	3	67.20	63.00	7	13,417	0.05%
2020/03/11	6	69.80	8	70.80	68.80	-2	13,442	-0.01%
2020/03/10	10	69.81	3	69.60	71.30	7	13,725	0.05%
2020/03/09	7	71.21	1	70.70	68.50	6	13,792	0.04%
2020/03/06	0	0.00	8	74.90	74.30	-8	13,699	-0.06%
2020/03/05	0	0.00	24	76.03	75.80	-24	13,640	-0.18%
2020/03/04	25	74.99	21	74.17	75.00	4	13,544	0.03%
2020/03/03	8	78.55	8	77.43	76.50	0	13,423	0.00%
2020/03/02	82	75.59	51	73.42	76.60	31	13,252	0.23%
2020/02/27	52	74.72	71	75.24	72.40	-19	12,995	-0.15%
2020/02/26	44.3	77.75	53	77.90	76.80	-8.8	12,770	-0.07%
2020/02/25	77	80.31	57	80.73	79.50	20	12,541	0.16%
2020/02/24	10	78.65	16	79.22	80.70	-6	12,141	-0.05%
2020/02/21	10	80.00	11	79.58	78.40	-1	11,982	-0.01%
2020/02/20	9	78.99	7	79.37	78.00	2	11,771	0.02%
2020/02/19	10	77.96	11	77.71	78.90	-1	11,627	-0.01%
2020/02/18	35	79.52	40	79.16	77.70	-5	11,434	-0.04%
2020/02/17	24	78.47	37	77.85	77.60	-13	11,102	-0.12%
2020/02/14	31.3	76.86	10	76.95	77.90	21.3	10,866	0.20%
2020/02/13	8	75.16	11.3	75.00	73.80	-3.3	10,476	-0.03%
2020/02/12	18	75.42	7	75.06	75.40	11	10,345	0.11%
2020/02/11	15	77.55	20	76.30	75.40	-5	10,135	-0.05%
2020/02/10	17	75.58	30.3	74.79	75.50	-13.3	9,728	-0.14%
2020/02/07	47	74.89	44	75.42	74.30	3	9,426	0.03%
2020/02/06	61	76.00	72.2	75.33	76.20	-11.2	9,181	-0.12%
2020/02/05	67	73.34	56	73.16	72.40	11	8,795	0.13%
2020/02/04	46	69.38	52.5	70.24	71.20	-6.5	8,214	-0.08%
2020/02/03	37	60.60	36	61.13	64.80	1	7,846	0.01%
2020/01/31	31	63.75	5	64.68	63.30	26	7,660	0.34%
2020/01/30	26	62.40	59	62.09	61.70	-33	7,472	-0.44%
2020/01/20	22	68.47	13	68.70	68.50	9	7,303	0.12%
2020/01/17	38	68.41	28	68.39	68.40	10	7,163	0.14%
2020/01/16	60	66.49	102	67.38	67.40	-42	6,857	-0.61%	大賣/
2020/01/15	8	63.56	34	63.59	63.50	-26	6,441	-0.40%
2020/01/14	39	63.83	26	63.90	64.90	13	6,289	0.21%
2020/01/13	23	60.90	11	59.37	60.50	12	5,946	0.20%
2020/01/10	33	61.56	19.8	62.59	61.00	13.3	5,829	0.23%
2020/01/09	4	62.40	17	61.46	62.90	-13	5,595	-0.23%
2020/01/08	40.2	59.88	17	60.09	59.90	23.2	5,344	0.43%
2020/01/07	33	58.77	44.3	58.63	57.80	-11.3	5,034	-0.22%
2020/01/06	76.3	62.63	41	62.80	64.00	35.3	4,747	0.74%
2020/01/03	20	58.08	30	58.15	58.80	-10	4,167	-0.24%
2020/01/02	9	53.00	5	53.28	53.50	4	3,924	0.10%
2019/12/31	14	53.83	11	53.39	53.00	3	3,923	0.08%
2019/12/30	40	52.87	25	52.27	54.00	15	3,815	0.39%
2019/12/27	9	50.10	10	49.64	50.30	-1	3,539	-0.03%
2019/12/26	12	49.38	11	50.81	49.35	1	3,494	0.03%
2019/12/25	15	50.22	21	49.78	50.40	-6	3,392	-0.18%
2019/12/24	18	49.67	13.5	49.98	49.70	4.5	3,290	0.14%
2019/12/23	4	47.88	10	48.18	48.10	-6	3,090	-0.19%
2019/12/20	38	48.24	26	49.00	48.55	12	3,215	0.37%
2019/12/19	4	45.98	0	0.00	46.00	4	2,992	0.13%
2019/12/18	0	0.00	2.6	46.47	45.85	-2.6	3,002	-0.09%
2019/12/17	2	46.10	3	46.75	46.15	-1	2,999	-0.03%
2019/12/16	4	46.61	1	46.40	46.75	3	3,010	0.10%
2019/12/13	1	45.80	2	46.58	45.80	-1	3,048	-0.03%
2019/12/12	0	0.00	14	47.56	47.15	-14	3,075	-0.46%
2019/12/11	15	48.47	3	48.55	48.40	12	3,198	0.38%
2019/12/10	0	0.00	9	47.97	48.00	-9	3,201	-0.28%
2019/12/09	1	48.55	13	48.64	48.90	-12	3,301	-0.36%
2019/12/06	19	48.85	22	48.93	48.75	-3	3,717	-0.08%
2019/12/05	29.3	49.26	7	49.88	47.80	22.3	3,849	0.58%
2019/12/04	8	47.74	31.3	49.13	49.60	-23.3	3,425	-0.68%
2019/12/03	1	42.80	3.8	44.81	45.10	-2.8	3,155	-0.09%
2019/12/02	1	41.00	0	0.00	41.00	1	3,108	0.03%
2019/11/29	0	0.00	3	42.70	42.00	-3	3,116	-0.10%
2019/11/28	3	42.40	6	42.80	42.40	-3	3,121	-0.10%
2019/11/27	8	42.16	7	41.71	42.40	1	3,112	0.03%
2019/11/26	7	41.37	0	0.00	41.55	7	3,128	0.22%
2019/11/14	0	0.00	4	40.46	40.50	-4	3,279	-0.12%
2019/11/13	6	40.56	1	40.85	40.30	5	3,323	0.15%
2019/11/12	0	0.00	1	39.20	39.50	-1	3,352	-0.03%
2019/11/11	1	38.10	0.8	38.00	37.80	0.3	3,420	0.01%
2019/11/07	1	40.10	0	0.00	39.90	1	3,466	0.03%
2019/11/06	3	42.15	3	42.20	40.85	0	3,498	0.00%
2019/11/05	1	40.90	0	0.00	41.40	1	3,576	0.03%
2019/11/01	3	39.80	3	40.00	39.70	0	3,576	0.00%
2019/10/31	1.5	41.57	1	41.10	40.50	0.5	3,583	0.01%
2019/10/29	0	0.00	10	41.85	41.75	-10	3,617	-0.28%
2019/10/28	0	0.00	6	43.10	42.70	-6	3,632	-0.17%
2019/10/25	4	43.59	42.3	43.52	43.10	-38.3	3,654	-1.05%
2019/10/24	0.5	43.70	1	43.90	43.70	-0.5	3,675	-0.01%
2019/10/23	1	43.55	0	0.00	43.20	1	3,684	0.03%
2019/10/18	1.3	43.64	1	44.60	44.60	0.3	3,663	0.01%
2019/10/17	2	42.30	2	43.28	43.10	0	3,630	0.00%
2019/10/16	5	42.60	0	0.00	42.75	5	3,601	0.14%
2019/10/15	0.5	45.05	0	0.00	45.05	0.5	3,560	0.01%
2019/10/14	3.3	46.89	3	47.25	45.00	0.3	3,521	0.01%
2019/10/09	23	47.24	7	47.32	46.70	16	3,502	0.46%
2019/10/08	27	49.00	10	49.95	46.90	17	3,512	0.48%
2019/10/07	40	48.80	14	48.60	48.80	26	3,397	0.77%
2019/09/25	2	35.43	6	35.47	35.80	-4	3,339	-0.12%
2019/09/24	18	36.79	3	36.23	36.20	15	3,331	0.45%
2019/09/23	1	37.30	0	0.00	37.15	1	3,304	0.03%
2019/09/20	0	0.00	11	37.68	37.80	-11	3,291	-0.33%
2019/09/19	6	38.33	5	37.70	37.85	1	3,275	0.03%
2019/09/18	0	0.00	35	38.71	38.25	-35	3,253	-1.08%
2019/09/17	27	40.09	16	39.93	38.90	11	3,216	0.34%
2019/09/12	1	37.70	0	0.00	37.70	1	3,072	0.03%
2019/09/11	7	37.59	0	0.00	37.50	7	3,055	0.23%
2019/09/10	0	0.00	2	37.00	37.35	-2	3,051	-0.07%
2019/09/09	1	37.95	1	37.65	37.75	0	3,030	0.00%
2019/09/06	1	38.40	0	0.00	37.45	1	2,982	0.03%
2019/09/05	22	38.57	6	38.76	38.15	16	2,919	0.55%
2019/09/04	2	37.53	2	37.13	37.85	0	2,752	0.00%
2019/09/03	8	37.50	1	37.20	37.45	7	2,680	0.26%
2019/09/02	41	38.01	7	37.89	38.55	34	2,557	1.33%
2019/08/30	4	35.91	12	35.52	36.15	-8	2,079	-0.38%
2019/08/28	0	0.00	2	33.20	33.10	-2	1,739	-0.11%
2019/08/27	1	32.65	0	0.00	32.60	1	1,718	0.06%
2019/08/23	0	0.00	1	33.95	33.95	-1	1,694	-0.06%
2019/08/22	8	34.15	0	0.00	33.65	8	1,685	0.47%
2019/08/12	2	33.40	0	0.00	33.15	2	1,571	0.13%
2019/08/08	2	32.88	0	0.00	33.05	2	1,547	0.13%
2019/08/07	0	0.00	1	33.40	32.20	-1	1,527	-0.07%
2019/08/06	1	32.70	0	0.00	33.40	1	1,501	0.07%
2019/08/05	8	35.44	1	35.75	34.40	7	1,472	0.48%
2019/08/02	6	37.88	2	37.60	37.00	4	1,408	0.28%
2019/07/31	2	40.05	9	40.20	40.20	-7	1,367	-0.51%
2019/07/30	14	41.25	6	41.58	40.85	8	1,333	0.60%
2019/07/22	0	0.00	2	40.00	39.95	-2	1,221	-0.16%
2019/07/19	1	40.70	0	0.00	40.60	1	1,230	0.08%
2019/07/18	1	41.25	2	41.30	41.25	-1	1,226	-0.08%
2019/07/17	0	0.00	10	42.87	42.65	-10	1,250	-0.80%
2019/07/16	11	44.50	2	44.58	43.70	9	1,239	0.73%
2019/07/15	1	43.95	0	0.00	44.40	1	1,251	0.08%
2019/07/10	1	45.20	0	0.00	45.25	1	1,415	0.07%
2019/07/08	1	46.70	0	0.00	45.90	1	1,455	0.07%
2019/07/04	1	47.25	1	48.05	47.25	0	1,570	0.00%
2019/07/03	0	0.00	4	46.05	46.00	-4	1,650	-0.24%
2019/06/27	0	0.00	1	45.10	45.00	-1	1,735	-0.06%
2019/06/26	2	47.03	3	47.18	47.00	-1	1,886	-0.05%
2019/06/25	0	0.00	5	47.50	46.85	-5	1,897	-0.26%
2019/06/21	1	47.80	3	48.60	48.50	-2	1,964	-0.10%
2019/06/20	16	48.13	12	48.22	48.20	4	2,020	0.20%
2019/06/19	2	46.28	1	46.50	46.50	1	2,221	0.05%
2019/06/18	3	46.58	1	46.60	45.25	2	2,231	0.09%
2019/06/11	0	0.00	2	44.58	45.50	-2	2,387	-0.08%
2019/06/10	0	0.00	2	44.55	44.70	-2	2,389	-0.08%
2019/06/06	1	43.00	1	42.50	42.55	0	2,403	0.00%
2019/06/05	2	44.05	0	0.00	44.05	2	2,420	0.08%
2019/06/03	0	0.00	1	44.40	44.30	-1	2,455	-0.04%
2019/05/31	0	0.00	2	44.85	44.80	-2	2,509	-0.08%
2019/05/30	0	0.00	1	44.35	44.30	-1	2,526	-0.04%
2019/05/29	1	44.20	1	44.40	44.20	0	2,552	0.00%
2019/05/27	1	43.50	0	0.00	43.30	1	2,669	0.04%
2019/05/23	2	44.58	0	0.00	44.25	2	2,734	0.07%
2019/05/22	1	46.55	2	47.00	45.70	-1	2,786	-0.04%
2019/05/21	4	46.35	3	46.52	46.30	1	2,848	0.04%
2019/05/20	1	46.15	3	46.15	45.40	-2	2,891	-0.07%
2019/05/17	3	45.70	2	45.60	45.60	1	3,023	0.03%
2019/05/16	1	47.60	0	0.00	45.00	1	3,070	0.03%
2019/05/15	2	47.50	2	47.65	47.60	0	3,190	0.00%
2019/05/14	1	43.80	1	46.70	46.70	0	3,393	0.00%
2019/05/10	1	48.10	0	0.00	47.80	1	3,440	0.03%
2019/05/07	10	50.80	0	0.00	50.50	10	3,447	0.29%
2019/05/06	3	50.47	6	50.68	50.50	-3	3,485	-0.09%
2019/05/03	1	52.30	1	51.80	51.90	0	3,479	0.00%
2019/05/02	0	0.00	2	52.15	51.90	-2	3,486	-0.06%
2019/04/30	4	52.35	1	51.70	51.80	3	3,502	0.09%
2019/04/29	4	51.23	0	0.00	51.10	4	3,520	0.11%
2019/04/26	2	53.85	1	54.00	53.70	1	3,502	0.03%
2019/04/25	1	54.50	0	0.00	54.30	1	3,529	0.03%
2019/04/24	2	56.45	0	0.00	55.70	2	3,526	0.06%
2019/04/23	1	58.00	2	57.80	56.90	-1	3,542	-0.03%
2019/04/22	3	57.20	0	0.00	57.10	3	3,511	0.09%
2019/04/19	0	0.00	1	57.10	57.50	-1	3,557	-0.03%
2019/04/18	14	57.68	4	58.20	56.80	10	3,591	0.28%
2019/04/17	1	59.60	26	59.17	58.40	-25	3,683	-0.68%
2019/04/16	12	57.43	1	57.70	57.60	11	3,608	0.30%
2019/04/12	12	57.09	0	0.00	56.90	12	3,662	0.33%
2019/04/11	6	59.53	59	59.92	57.70	-53	3,678	-1.44%
2019/04/10	8	58.20	5	58.20	58.50	3	3,618	0.08%
2019/04/09	55	58.94	12	58.81	58.10	43	3,600	1.19%
2019/04/08	1	57.30	0	0.00	56.50	1	3,523	0.03%
2019/04/03	1	57.70	10	57.03	57.00	-9	3,540	-0.25%
2019/04/02	7	56.26	0	0.00	56.20	7	3,538	0.20%
2019/04/01	9	57.14	0	0.00	56.60	9	3,536	0.25%
2019/03/29	3	59.97	30	59.02	57.70	-27	3,503	-0.77%
2019/03/28	1	57.30	60	56.97	56.80	-59	3,412	-1.73%
2019/03/27	3	56.80	13	56.95	57.00	-10	3,443	-0.29%
2019/03/26	44	56.84	29	56.88	56.40	15	3,465	0.43%
2019/03/25	4	56.33	40	56.55	55.80	-36	3,464	-1.04%
2019/03/22	141	58.32	60	58.27	58.10	81	3,431	2.36%	大買/
2019/03/21	2	55.40	8	54.95	55.00	-6	3,247	-0.18%
2019/03/20	15	54.85	15	54.90	54.80	0	3,327	0.00%
2019/03/19	18	54.62	20	54.57	54.80	-2	3,399	-0.06%
2019/03/18	16	53.29	13	53.62	53.30	3	3,393	0.09%
2019/03/15	13	53.15	2	53.15	53.30	11	3,460	0.32%
2019/03/14	1	52.00	0	0.00	51.90	1	3,497	0.03%
2019/03/12	1	52.10	1	53.20	51.70	0	3,773	0.00%
2019/03/11	0	0.00	2	52.30	52.50	-2	4,041	-0.05%
2019/03/08	1	50.40	0	0.00	50.70	1	4,103	0.02%
2019/03/07	1	50.90	0	0.00	51.40	1	4,166	0.02%
2019/03/06	2	52.60	4	53.63	52.40	-2	4,376	-0.05%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/02/27	9	52.59	2	52.15	52.60	7	4,591	0.15%
2019/02/26	3	55.93	1	56.40	55.30	2	4,562	0.04%
2019/02/22	0	0.00	1	56.70	55.60	-1	4,717	-0.02%
2019/02/21	3	55.60	0	0.00	56.40	3	4,747	0.06%
2019/02/20	5	57.26	2	57.75	56.50	3	4,785	0.06%
2019/02/19	1	56.50	6	56.20	56.80	-5	4,923	-0.10%
2019/02/18	14	58.71	3	58.00	57.20	11	4,912	0.22%
2019/02/15	6	56.20	1	55.80	55.80	5	4,835	0.10%
2019/02/14	4	59.70	1	58.10	58.10	3	4,841	0.06%
2019/02/13	10	56.38	69	56.31	59.80	-59	4,812	-1.23%
2019/02/12	75	54.23	33	53.96	54.40	42	4,667	0.90%
2019/02/11	24	52.00	46	52.02	52.00	-22	4,735	-0.46%
2019/01/30	4	52.05	41	51.76	51.50	-37	4,866	-0.76%
2019/01/29	2	51.75	6	51.87	51.70	-4	4,972	-0.08%
2019/01/28	0	0.00	7	52.87	52.50	-7	5,122	-0.14%
2019/01/25	2	52.40	32	52.33	52.00	-30	5,402	-0.56%
2019/01/24	3	51.30	8	51.46	51.10	-5	5,534	-0.09%
2019/01/23	3	51.17	33	51.16	51.60	-30	5,643	-0.53%
2019/01/22	23	51.50	2	51.00	51.00	21	5,724	0.37%
2019/01/21	13	51.91	22	52.51	51.60	-9	5,781	-0.16%
2019/01/18	14	51.36	13	51.48	51.60	1	5,860	0.02%
2019/01/17	40	51.15	38	51.78	50.90	2	5,940	0.03%
2019/01/16	16	51.11	79	51.03	51.50	-63	5,994	-1.05%
2019/01/15	35	51.29	43	51.17	50.90	-8	6,061	-0.13%
2019/01/14	37	50.13	31	50.19	49.80	6	6,085	0.10%
2019/01/11	73	52.09	12	51.97	50.70	61	6,151	0.99%
2019/01/10	56	51.14	25	50.94	50.80	31	6,178	0.50%
2019/01/09	104	53.24	69	52.69	51.80	35	6,290	0.56%	大買/
2019/01/08	0	0.00	1	49.60	49.55	-1	6,309	-0.02%
2019/01/07	1	49.10	10	49.43	49.20	-9	6,421	-0.14%
2019/01/04	2	45.73	19	45.97	48.25	-17	6,580	-0.26%
2019/01/03	16	49.57	16	50.00	47.70	0	6,578	0.00%
2019/01/02	15	50.10	13	50.38	49.75	2	6,689	0.03%
2018/12/28	12	51.17	11	51.56	50.90	1	6,866	0.01%
2018/12/27	63	51.76	64	51.16	50.70	-1	7,028	-0.01%
2018/12/26	3	51.57	2	50.93	49.45	1	7,125	0.01%
2018/12/25	0	0.00	5	51.60	51.40	-5	7,189	-0.07%
2018/12/24	10	52.45	20	52.70	52.80	-10	7,257	-0.14%
2018/12/22	12	52.37	30	52.44	52.30	-18	7,298	-0.25%
2018/12/21	76	51.92	78	52.73	53.30	-2	7,426	-0.03%
2018/12/20	42	52.97	54	52.66	51.30	-12	7,469	-0.16%
2018/12/19	28	53.60	51	53.81	53.60	-23	7,560	-0.30%
2018/12/18	23	53.03	8	53.54	52.60	15	7,636	0.20%
2018/12/17	72	54.55	51	55.36	54.30	21	7,786	0.27%
2018/12/14	38	54.52	95	54.43	54.80	-57	7,959	-0.72%
2018/12/13	62	55.61	53	56.01	55.80	9	8,155	0.11%
2018/12/12	75	57.20	55	56.97	57.90	20	8,185	0.24%
2018/12/11	75	54.23	11	54.33	54.30	64	8,208	0.78%
2018/12/10	35	53.38	16	53.63	53.60	19	8,326	0.23%
2018/12/07	1	57.20	11	57.15	57.90	-10	8,443	-0.12%
2018/12/06	26	60.71	7	62.93	56.70	19	8,542	0.22%
2018/12/05	32	61.41	58	61.63	62.80	-26	8,456	-0.31%
2018/12/04	94	63.56	27	64.97	62.90	67	8,489	0.79%
2018/12/03	6	59.65	28	60.90	61.40	-22	8,389	-0.26%
2018/11/30	22	56.41	6	55.73	55.90	16	8,382	0.19%
2018/11/29	17	57.09	18	57.46	55.20	-1	8,375	-0.01%
2018/11/28	37	55.66	130	55.82	57.00	-93	8,290	-1.12%	大賣/
2018/11/27	1	52.30	3	52.60	53.50	-2	8,241	-0.02%
2018/11/26	2	52.15	0	0.00	51.80	2	8,322	0.02%
2018/11/23	14	50.86	1	50.90	50.80	13	8,561	0.15%
2018/11/22	4	53.60	5	54.08	51.00	-1	8,652	-0.01%
2018/11/21	22	52.53	3	52.70	53.20	19	8,697	0.22%
2018/11/16	25	52.25	18	52.89	50.80	7	8,893	0.08%
2018/11/14	1	49.00	0	0.00	49.00	1	8,836	0.01%
2018/11/13	0	0.00	11	49.08	49.30	-11	8,920	-0.12%
2018/11/12	2	49.18	0	0.00	48.20	2	9,125	0.02%
2018/11/09	0	0.00	2	50.40	50.90	-2	9,314	-0.02%
2018/11/08	9	51.21	7	49.91	49.50	2	9,545	0.02%
2018/11/07	9	50.72	4	50.13	50.60	5	9,471	0.05%
2018/11/06	4	48.26	3	48.45	47.10	1	9,415	0.01%
2018/11/05	14	51.21	3	52.10	51.00	11	9,376	0.12%
2018/11/02	90	53.82	23	52.52	52.80	67	9,289	0.72%
2018/11/01	6	48.83	8	48.21	49.50	-2	9,016	-0.02%
2018/10/31	2	45.18	3	45.02	45.00	-1	8,874	-0.01%
2018/10/29	0	0.00	5	44.00	44.10	-5	8,758	-0.06%
2018/10/26	12	43.26	10	43.39	43.20	2	8,751	0.02%
2018/10/25	1	42.50	3	43.37	42.60	-2	8,670	-0.02%
2018/10/24	9	48.01	4	48.43	46.55	5	8,806	0.06%
2018/10/23	3	50.00	2	52.05	48.30	1	8,802	0.01%
2018/10/22	5	52.10	1	51.40	52.00	4	9,000	0.04%
2018/10/19	3	50.63	1	51.50	51.50	2	9,314	0.02%
2018/10/18	1	53.70	0	0.00	53.40	1	9,326	0.01%
2018/10/17	5	56.20	8	55.30	52.90	-3	9,392	-0.03%
2018/10/15	3	52.50	23.6	51.68	52.70	-20.6	9,571	-0.22%
2018/10/12	21.6	51.00	12	50.46	50.60	9.6	9,774	0.10%
2018/10/11	1	48.90	10	49.02	48.90	-9	9,842	-0.09%
2018/10/09	4	55.50	4	54.95	54.30	0	9,977	0.00%
2018/10/08	14	54.39	12	54.85	54.60	2	9,968	0.02%
2018/10/05	3	57.27	7	56.71	55.80	-4	10,048	-0.04%
2018/10/04	4	62.13	10	62.24	60.70	-6	10,168	-0.06%
2018/10/03	1	62.30	2	62.70	62.30	-1	10,254	-0.01%
2018/10/02	1	66.70	20	67.33	66.30	-19	10,520	-0.18%
2018/10/01	3	66.83	0	0.00	66.90	3	10,774	0.03%
2018/09/28	7	67.83	3	66.20	66.80	4	11,083	0.04%
2018/09/27	6	67.68	2	67.30	67.20	4	11,480	0.03%
2018/09/26	18	71.27	12	70.11	69.90	6	11,749	0.05%
2018/09/25	36	71.94	9	70.41	71.80	27	11,966	0.23%
2018/09/21	20	70.15	17	70.13	71.10	3	12,254	0.02%
2018/09/20	34	68.62	37	69.04	68.80	-3	12,359	-0.02%
2018/09/19	16	69.68	10	71.21	67.70	6	12,339	0.05%
2018/09/18	21	69.22	17	69.85	67.70	4	12,441	0.03%
2018/09/17	23	72.26	25	72.36	72.10	-2	12,566	-0.02%
2018/09/14	17	70.59	24	69.79	71.40	-7	12,681	-0.06%
2018/09/13	17	69.52	2	66.60	66.80	15	12,811	0.12%
2018/09/12	17	69.59	28	69.46	70.50	-11	12,921	-0.09%
2018/09/11	19	69.76	15	69.61	68.50	4	13,251	0.03%
2018/09/10	13	66.56	21	66.97	68.30	-8	13,513	-0.06%
2018/09/07	20	69.75	18	68.08	67.40	2	13,846	0.01%
2018/09/06	0	0.00	13	73.12	73.00	-13	14,026	-0.09%
2018/09/05	2	73.85	1	73.90	72.80	1	14,318	0.01%
2018/09/04	3	73.93	4	74.18	74.50	-1	14,822	-0.01%
2018/09/03	7	72.83	14	75.00	73.20	-7	15,044	-0.05%
2018/08/31	15	79.13	5	79.00	78.70	10	15,186	0.07%
2018/08/30	13	80.29	16	80.46	80.00	-3	15,630	-0.02%
2018/08/29	11	79.09	8	79.05	78.90	3	15,641	0.02%
2018/08/28	8	77.54	6	79.53	78.40	2	15,690	0.01%
2018/08/27	16	78.42	23	77.66	79.40	-7	15,751	-0.04%
2018/08/24	6	73.60	3	73.60	72.90	3	15,788	0.02%
2018/08/23	13	72.68	11	73.55	72.50	2	16,046	0.01%
2018/08/22	9	76.40	2	76.15	76.30	7	16,194	0.04%
2018/08/21	21	76.31	5	76.44	76.00	16	16,247	0.10%
2018/08/20	10	76.21	7	75.74	77.00	3	16,290	0.02%
2018/08/17	15	78.59	14	79.16	75.40	1	16,316	0.01%
2018/08/16	16	79.76	19	79.95	79.80	-3	16,205	-0.02%
2018/08/15	34	77.63	73	76.88	76.40	-39	16,074	-0.24%
2018/08/14	4	71.88	6	72.83	75.50	-2	15,987	-0.01%
2018/08/13	35	70.32	15	71.88	69.30	20	16,020	0.12%
2018/08/10	8	79.09	11	81.36	77.00	-3	16,050	-0.02%
2018/08/09	18	84.19	14	85.35	83.00	4	16,081	0.02%
2018/08/08	12	88.64	6	90.00	86.00	6	16,101	0.04%
2018/08/07	6	91.57	8	90.33	93.40	-2	16,964	-0.01%
2018/08/06	8	90.60	0	0.00	88.80	8	17,229	0.05%
2018/08/03	7	88.00	5	85.04	89.70	2	18,012	0.01%
2018/08/02	9	87.93	4	90.50	88.00	5	18,431	0.03%
2018/08/01	7	97.20	17	97.16	96.80	-10	18,863	-0.05%
2018/07/31	26	98.42	41	98.99	99.10	-15	19,372	-0.08%
2018/07/30	18	97.69	9	97.83	94.10	9	19,404	0.05%
2018/07/27	17	104.24	14	104.93	104.50	3	19,475	0.02%
2018/07/26	40	98.02	45	99.01	100.50	-5	19,293	-0.03%
2018/07/25	17	91.09	20	91.14	91.50	-3	19,081	-0.02%
2018/07/24	21	90.04	13	89.38	91.70	8	19,179	0.04%
2018/07/23	52	88.64	42	87.95	89.40	10	19,232	0.05%
2018/07/20	31	92.64	37	91.59	87.10	-6	19,168	-0.03%
2018/07/19	50	95.76	50	95.87	96.70	0	19,136	0.00%
2018/07/18	51	102.22	53	101.55	93.60	-2	19,145	-0.01%
2018/07/17	60	104.78	38	104.58	104.00	22	19,337	0.11%
2018/07/16	20	108.18	45	108.16	109.00	-25	19,683	-0.13%
2018/07/13	76	111.89	65	112.64	109.00	11	19,885	0.06%
2018/07/12	53	109.00	43	109.47	113.50	10	19,862	0.05%
2018/07/11	13	106.92	24	106.50	107.00	-11	19,795	-0.06%
2018/07/10	44	107.97	39	107.21	111.50	5	19,978	0.03%
2018/07/09	109	109.36	112	105.88	105.00	-3	19,874	-0.02%	大買/大賣/
2018/07/06	97	110.04	99	109.57	109.50	-2	19,736	-0.01%
2018/07/05	25	110.68	30	110.40	114.00	-5	19,530	-0.03%
2018/07/04	29	108.02	25	106.28	104.50	4	19,238	0.02%
2018/07/03	24	119.27	16	120.44	113.50	8	19,048	0.04%
2018/07/02	20	120.13	35.1	120.71	124.00	-15.1	18,863	-0.08%
2018/06/29	24	123.81	12	124.96	119.50	12	18,504	0.06%
2018/06/28	10	128.00	8	128.94	126.50	2	18,229	0.01%
2018/06/27	22	131.91	31	133.53	127.00	-9	18,059	-0.05%
2018/06/26	37	125.32	25.7	127.16	131.50	11.3	17,690	0.06%
2018/06/25	36	129.53	26	130.10	127.00	10	17,433	0.06%
2018/06/22	58	126.90	55	127.06	127.00	3	17,195	0.02%
2018/06/21	41	134.71	37	134.31	128.50	4	16,917	0.02%
2018/06/20	86	132.47	68	133.11	133.00	18	16,606	0.11%
2018/06/19	39	147.78	55	147.56	141.00	-16	16,151	-0.10%
2018/06/15	73	144.79	62	145.08	145.00	11	15,795	0.07%
2018/06/14	59	138.34	44	139.10	138.50	15	15,353	0.10%
2018/06/13	46	133.57	78	136.53	135.00	-32	14,976	-0.21%
2018/06/12	124	143.76	124	145.31	140.50	0	14,599	0.00%	大買/大賣/
2018/06/11	65	136.03	50.5	136.77	142.00	14.5	14,019	0.10%
2018/06/08	20	129.40	9	130.83	129.50	11	13,662	0.08%
2018/06/07	77	126.53	65	125.71	130.50	12	13,354	0.09%
2018/06/06	8	116.19	17	116.03	119.00	-9	12,785	-0.07%
2018/06/05	23	109.15	23	110.13	108.50	0	12,509	0.00%
2018/06/04	14	112.93	21	114.02	114.00	-7	12,332	-0.06%
2018/06/01	36	103.99	26	105.21	108.00	10	12,138	0.08%
2018/05/31	20	112.80	13	114.46	106.00	7	11,972	0.06%
2018/05/30	15	113.90	14	115.39	115.50	1	11,704	0.01%
2018/05/29	23	113.13	23.1	107.33	117.00	-0.1	11,578	0.00%
2018/05/28	7	101.00	17	104.74	106.50	-10	11,519	-0.09%
2018/05/25	7	91.24	21	96.57	97.00	-14	11,383	-0.12%
2018/05/24	34	86.90	49	88.87	90.00	-15	11,220	-0.13%
2018/05/23	42	82.87	61	83.90	85.70	-19	11,094	-0.17%
2018/05/22	12	85.18	21	86.79	86.10	-9	10,936	-0.08%
2018/05/21	14	82.29	82	78.29	82.50	-68	10,719	-0.63%
2018/05/18	11	73.96	133	75.29	75.00	-122	10,616	-1.15%	大賣/鉅額交易
2018/05/17	20	72.23	15	73.86	71.60	5	10,536	0.05%
2018/05/16	22	79.91	17	79.45	79.50	5	10,438	0.05%
2018/05/15	287	84.52	268	84.15	83.90	19	10,353	0.18%	大買/大賣/
2018/05/14	5	77.86	22	79.85	80.90	-17	9,472	-0.18%
2018/05/11	113	78.02	103	78.40	73.60	10	9,173	0.11%	大買/大賣/
2018/05/10	319	74.59	157.1	75.57	76.60	161.9	8,387	1.93%	大買/大賣/鉅額交易
2018/05/09	85	67.49	125	66.59	69.70	-40	7,919	-0.51%	大賣/
2018/05/08	113	63.22	71	63.93	63.40	42	7,421	0.57%	大買/
2018/05/07	9	60.37	64	60.70	61.70	-55	6,876	-0.80%
2018/05/04	31	55.79	42	56.36	56.10	-11	6,616	-0.17%
2018/05/03	20	53.95	2	55.30	54.70	18	6,488	0.28%
2018/05/02	13	54.99	21	54.54	54.90	-8	6,406	-0.12%
2018/04/30	22	53.20	10	53.61	53.70	12	6,258	0.19%
2018/04/27	7	54.41	27	55.46	56.20	-20	6,100	-0.33%
2018/04/26	28	52.51	9	55.23	51.10	19	5,970	0.32%
2018/04/25	6	56.13	26	55.70	56.60	-20	5,779	-0.35%
2018/04/24	48	55.93	46	59.81	55.10	2	5,577	0.04%
2018/04/23	91	60.46	268	60.19	61.20	-177	5,251	-3.37%	大賣/鉅額交易
2018/04/20	57	55.93	120	55.92	57.40	-63	4,819	-1.31%	大賣/
2018/04/19	16	52.58	106.7	53.27	53.70	-90.7	4,289	-2.11%	大賣/
2018/04/18	53	47.81	30	48.48	48.85	23	3,961	0.58%
2018/04/17	173	50.90	10	50.86	49.25	163	3,771	4.32%	大買/鉅額交易
2018/04/16	155	51.41	80	51.99	54.70	75	3,553	2.11%	大買/
2018/04/13	134	50.23	26.1	49.07	50.00	107.9	3,176	3.40%	大買/鉅額交易
2018/04/12	27	46.31	55	46.14	46.60	-28	2,981	-0.94%
2018/04/11	27	43.38	164.5	43.09	45.40	-137.5	2,832	-4.85%	大賣/鉅額交易
2018/04/10	71	42.50	20	42.73	41.30	51	2,777	1.84%
2018/04/09	167	42.54	16	41.31	42.70	151	2,717	5.56%	大買/鉅額交易
2018/04/03	26	37.86	9	37.55	38.85	17	2,627	0.65%
2018/04/02	4	35.73	9	36.11	35.90	-5	2,700	-0.19%
2018/03/31	2.5	35.05	2	35.20	35.25	0.5	2,812	0.02%
2018/03/30	1	34.60	4	34.60	34.50	-3	2,816	-0.11%
2018/03/28	3	32.75	0	0.00	32.75	3	3,090	0.10%
2018/03/27	0	0.00	2	33.10	33.10	-2	3,203	-0.06%
2018/03/22	3	36.55	7	36.12	34.70	-4	3,176	-0.13%
2018/03/21	3	35.00	0	0.00	35.00	3	3,117	0.10%
2018/03/20	1	35.10	2	34.53	34.45	-1	3,094	-0.03%
2018/03/16	0	0.00	1	33.65	33.65	-1	3,059	-0.03%
2018/03/15	1	33.65	0	0.00	33.55	1	3,052	0.03%
2018/03/14	1	34.10	0	0.00	33.45	1	3,048	0.03%
2018/03/12	1	34.60	1	34.20	33.55	0	3,028	0.00%
2018/03/07	0	0.00	10	35.70	33.60	-10	2,981	-0.34%
2018/03/06	10	35.70	0	0.00	35.15	10	2,939	0.34%
2018/03/05	6	36.71	3	36.28	36.20	3	2,865	0.10%
2018/03/02	12	35.18	12	35.18	35.30	0	2,780	0.00%
2018/03/01	1	34.20	1	34.35	34.40	0	2,630	0.00%
2018/02/26	2	32.23	0	0.00	32.00	2	2,608	0.08%
2018/02/23	1	32.70	1	32.15	32.50	0	2,674	0.00%
2018/02/21	2	30.00	0	0.00	30.70	2	2,626	0.08%
2018/02/12	2	30.35	0	0.00	29.75	2	2,617	0.08%
2018/02/09	0	0.00	13	27.74	30.65	-13	2,595	-0.50%
2018/02/08	1	29.00	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	1	31.00	30.65	-1	2,531	-0.04%
2018/02/05	0	0.00	1	32.60	33.05	-1	2,492	-0.04%
2018/02/02	2	35.00	4	34.40	34.05	-2	2,499	-0.08%
2018/02/01	1	33.85	2	33.80	33.65	-1	2,473	-0.04%
2018/01/26	1	34.25	0	0.00	32.60	1	2,418	0.04%
2018/01/25	1	35.35	13	34.03	33.70	-12	2,380	-0.50%
2018/01/23	10	36.99	4	37.88	36.00	6	2,335	0.26%
2018/01/22	4	37.90	6	37.17	38.20	-2	2,289	-0.09%
2018/01/19	1	36.10	0	0.00	36.50	1	2,212	0.05%
2018/01/18	2	36.00	3	36.10	35.70	-1	2,197	-0.05%
2018/01/17	0	0.00	3	35.65	35.70	-3	2,176	-0.14%
2018/01/16	6	35.80	0	0.00	35.75	6	2,155	0.28%
2018/01/15	5	36.30	5	36.05	36.05	0	2,139	0.00%
2018/01/12	0	0.00	3	36.60	36.30	-3	2,115	-0.14%
2018/01/11	6	37.11	3	37.12	36.60	3	2,092	0.14%
2018/01/10	0	0.00	3	36.50	35.65	-3	2,016	-0.15%
2018/01/09	4	36.11	10	36.29	36.25	-6	1,982	-0.30%
2018/01/08	11	36.82	5	35.60	35.30	6	1,944	0.31%
2018/01/05	4	37.64	3	38.35	38.10	1	1,865	0.05%
2018/01/04	23	39.72	30	39.49	39.05	-7	1,799	-0.39%
2018/01/03	48	38.97	18	39.38	39.00	30	1,686	1.78%
2018/01/02	12	37.29	8	37.34	37.05	4	1,492	0.27%