大毅 (2478)-國票-南崁券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
94張
產業
上市電子零組件類股▲3.88%
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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/04/17	2	45.50	0	0.00	46.05	2	142	1.40%
2024/04/15	2	46.50	0	0.00	46.25	2	141	1.41%
2024/04/10	10	47.10	0	0.00	46.95	10	141	7.07%
2024/04/08	0	0.00	10	47.27	47.15	-10	141	-7.08%
2024/04/01	2	48.00	0	0.00	47.80	2	140	1.43%
2024/03/26	0	0.00	1	47.20	47.00	-1	129	-0.77%
2024/03/25	0	0.00	4	47.00	46.80	-4	128	-3.12%
2024/03/22	10	45.90	1	46.10	46.35	9	128	6.99%
2024/03/20	2	45.85	0	0.00	45.70	2	132	1.51%
2024/02/29	1	47.40	1	47.40	47.40	0	194	0.00%
2024/01/25	3	45.50	0	0.00	45.65	3	202	1.48%
2024/01/17	2	45.50	0	0.00	45.15	2	202	0.99%
2024/01/16	1	45.50	0	0.00	45.45	1	196	0.51%
2023/12/08	0	0.00	1	48.55	48.80	-1	171	-0.58%
2023/11/30	1	50.50	1	50.90	50.80	0	146	0.00%
2023/11/24	0	0.00	1	48.95	48.20	-1	123	-0.81%
2023/11/20	1	47.05	1	47.15	47.20	0	109	0.00%
2023/11/13	1	46.50	1	46.20	46.10	0	108	0.00%
2023/11/06	0	0.00	2	47.30	47.20	-2	112	-1.78%
2023/10/30	1	45.00	1	44.50	44.65	0	106	0.00%
2023/10/25	0	0.00	3	45.00	44.90	-3	110	-2.72%
2023/09/12	0	0.00	1	47.15	47.20	-1	186	-0.54%
2023/09/05	0	0.00	2	46.80	46.95	-2	211	-0.95%
2023/09/01	4	47.99	12	47.36	46.65	-8	206	-3.87%
2023/08/14	3	44.00	0	0.00	45.05	3	203	1.48%
2023/07/28	1	45.20	0	0.00	45.30	1	225	0.44%
2023/07/20	5	46.20	0	0.00	46.05	5	218	2.28%
2023/07/19	1	46.00	0	0.00	46.00	1	218	0.46%
2023/07/18	10	46.79	0	0.00	46.50	10	216	4.62%
2023/07/05	0	0.00	15	50.10	50.20	-15	288	-5.21%
2023/06/26	0	0.00	3	49.20	49.45	-3	272	-1.10%
2023/06/16	0	0.00	1	48.75	48.40	-1	267	-0.37%
2023/06/15	0	0.00	1	48.35	48.30	-1	264	-0.38%
2023/06/12	2	47.85	0	0.00	47.95	2	261	0.77%
2023/06/09	0	0.00	1	48.75	48.35	-1	258	-0.39%
2023/06/08	1	47.90	0	0.00	47.75	1	239	0.42%
2023/06/02	3	48.70	1	48.70	48.55	2	249	0.80%
2023/06/01	0	0.00	2	48.25	48.25	-2	251	-0.79%
2023/05/31	0	0.00	1	48.30	48.40	-1	255	-0.39%
2023/05/26	1	47.50	0	0.00	47.50	1	256	0.39%
2023/05/22	1	47.90	0	0.00	48.20	1	267	0.37%
2023/05/18	0	0.00	1	48.30	48.30	-1	302	-0.33%
2023/05/17	1	47.40	0	0.00	48.00	1	304	0.33%
2023/04/20	20	49.50	0	0.00	49.25	20	286	6.98%
2023/04/13	0	0.00	20	51.70	51.00	-20	256	-7.79%
2023/04/12	0	0.00	11	50.55	50.50	-11	228	-4.82%
2023/04/11	1	48.65	0	0.00	48.85	1	211	0.47%
2023/03/28	0	0.00	1	46.65	45.80	-1	186	-0.54%
2023/03/27	0	0.00	0.5	47.00	46.60	-0.5	180	-0.28%
2023/03/24	1	47.45	0	0.00	47.50	1	177	0.56%
2023/03/09	0	0.00	1	49.90	49.80	-1	177	-0.56%
2023/03/07	0	0.00	5	50.30	50.10	-5	170	-2.93%
2023/03/06	0	0.00	11	50.03	50.30	-11	168	-6.54%
2023/03/01	0	0.00	1	48.00	48.10	-1	158	-0.63%
2023/02/22	1	48.30	0	0.00	48.70	1	154	0.65%
2023/02/21	0	0.00	4	49.66	49.55	-4	151	-2.64%
2023/02/17	1	49.60	0	0.00	50.10	1	143	0.70%
2023/02/16	0	0.00	10	47.60	49.10	-10	128	-7.78%
2023/01/31	0	0.00	2	44.00	44.40	-2	111	-1.80%
2023/01/10	0	0.00	1.1	44.30	44.15	-1.1	131	-0.82%
2023/01/06	1	43.65	0	0.00	43.80	1	134	0.74%
2022/12/14	1	45.75	0	0.00	45.50	1	168	0.59%
2022/12/07	4	45.05	0	0.00	45.10	4	173	2.31%
2022/12/05	6	47.28	1	47.10	47.05	5	171	2.91%
2022/12/02	1	46.35	0	0.00	46.30	1	170	0.59%
2022/12/01	1	45.45	0	0.00	45.45	1	173	0.57%
2022/11/30	2	44.00	0	0.00	44.25	2	169	1.18%
2022/11/07	0	0.00	12	44.83	43.70	-12	181	-6.61%
2022/11/03	0	0.00	10	42.55	42.60	-10	171	-5.83%
2022/11/02	0	0.00	10	42.00	42.00	-10	169	-5.89%
2022/11/01	0	0.00	1	41.60	41.75	-1	169	-0.59%
2022/10/31	0	0.00	10	41.60	41.40	-10	169	-5.91%
2022/10/27	0	0.00	11	41.29	41.70	-11	167	-6.57%
2022/10/20	1	38.90	0	0.00	38.95	1	160	0.62%
2022/09/15	1	44.20	10	44.60	44.50	-9	205	-4.37%
2022/09/14	1	43.45	0	0.00	43.95	1	206	0.48%
2022/09/12	0	0.00	10	44.50	44.00	-10	208	-4.79%
2022/09/08	0	0.00	10	44.00	44.20	-10	208	-4.80%
2022/08/31	0	0.00	10	44.10	45.40	-10	198	-5.03%
2022/08/25	0	0.00	10	44.50	44.90	-10	195	-5.12%
2022/08/19	0	0.00	10	46.00	46.00	-10	199	-5.00%
2022/08/18	0	0.00	10	45.00	45.00	-10	197	-5.07%
2022/08/17	0	0.00	10	44.70	44.80	-10	194	-5.13%
2022/08/16	0	0.00	10	44.20	44.20	-10	191	-5.21%
2022/07/27	0	0.00	10	43.50	43.50	-10	219	-4.56%
2022/07/22	0	0.00	10	44.50	44.05	-10	220	-4.53%
2022/07/21	0	0.00	10	44.00	44.70	-10	222	-4.50%
2022/07/20	0	0.00	10	43.05	43.00	-10	218	-4.58%
2022/07/19	0	0.00	10	44.00	43.65	-10	217	-4.59%
2022/07/18	0	0.00	11	42.53	44.35	-11	212	-5.17%
2022/07/14	0	0.00	10	40.60	40.95	-10	210	-4.75%
2022/07/12	0	0.00	2	40.55	39.75	-2	211	-0.94%
2022/07/11	0	0.00	10	41.00	41.35	-10	213	-4.68%
2022/07/08	0	0.00	10	41.10	41.70	-10	207	-4.82%
2022/07/05	0	0.00	10	40.00	40.20	-10	211	-4.73%
2022/07/04	1	40.25	0	0.00	39.40	1	209	0.48%
2022/07/01	2	40.13	0	0.00	40.00	2	209	0.96%
2022/06/30	31	44.59	0	0.00	42.70	31	201	15.37%
2022/06/08	0	0.00	10	57.00	56.80	-10	186	-5.36%
2022/05/31	0	0.00	6	56.00	55.60	-6	202	-2.96%
2022/05/30	0	0.00	10	55.50	56.00	-10	204	-4.89%
2022/05/13	0	0.00	1.5	53.62	53.10	-1.5	218	-0.71%
2022/05/12	1	52.50	2	52.50	52.20	-1	220	-0.45%
2022/05/04	3	54.10	0	0.00	54.10	3	199	1.50%
2022/04/25	30	54.50	0	0.00	54.40	30	199	15.04%
2022/04/21	0	0.00	5	57.00	57.00	-5	200	-2.49%
2022/04/11	1	56.60	0	0.00	56.20	1	236	0.42%
2022/03/31	0	0.00	9	60.00	59.80	-9	250	-3.59%
2022/03/30	3	60.00	16	60.05	59.70	-13	253	-5.13%
2022/03/29	0	0.00	1	59.60	59.50	-1	253	-0.39%
2022/03/24	0	0.00	8	60.49	60.30	-8	256	-3.12%
2022/03/23	0	0.00	61	60.67	60.80	-61	258	-23.58%
2022/03/22	0	0.00	10	60.10	60.10	-10	258	-3.87%
2022/03/21	0	0.00	23	59.84	59.90	-23	258	-8.91%
2022/03/18	1	60.00	0	0.00	59.20	1	260	0.38%
2022/03/17	0	0.00	37	59.90	60.00	-37	261	-14.13%
2022/03/10	0	0.00	18	60.54	60.50	-18	265	-6.77%
2022/03/02	1	61.50	1	61.40	61.70	0	290	0.00%
2021/12/27	0	0.00	2	64.80	64.80	-2	450	-0.44%
2021/12/24	1	64.50	0	0.00	64.50	1	456	0.22%
2021/12/16	0	0.00	1	64.60	64.30	-1	470	-0.21%
2021/12/10	0	0.00	0	64.50	64.70	0	492	-0.01%
2021/12/01	10	67.20	0	0.00	67.60	10	492	2.03%
2021/11/30	5	67.20	0	0.00	66.70	5	492	1.02%
2021/11/26	11	67.19	0	0.00	66.60	11	487	2.26%
2021/11/25	50	69.30	50	68.08	67.80	0	479	0.00%
2021/11/24	0	0.00	23	69.03	68.60	-23	467	-4.92%
2021/11/23	18	68.90	0	0.00	68.40	18	425	4.23%
2021/11/22	0	0.00	5	67.00	67.10	-5	408	-1.22%
2021/11/19	2	66.80	2	66.20	66.30	0	409	0.00%
2021/11/11	0	0.00	1	65.20	65.00	-1	422	-0.24%
2021/11/10	0	0.00	4	64.48	64.50	-4	428	-0.93%
2021/11/09	1	63.00	0	0.00	64.20	1	431	0.23%
2021/11/08	2	63.25	0	0.00	63.10	2	435	0.46%
2021/11/05	1	63.50	1	63.60	63.80	0	444	0.00%
2021/11/04	1	64.30	0	0.00	64.30	1	454	0.22%
2021/11/03	0	0.00	3	64.70	64.40	-3	460	-0.65%
2021/11/02	2	63.55	0	0.00	62.70	2	454	0.44%
2021/11/01	0	0.00	1	64.60	64.30	-1	455	-0.22%
2021/10/27	0	0.00	1	63.30	63.30	-1	457	-0.22%
2021/10/21	0	0.00	1	62.20	64.10	-1	541	-0.18%
2021/10/19	0	0.00	1	61.20	60.80	-1	570	-0.18%
2021/10/05	1	58.70	1	59.60	59.90	0	946	0.00%
2021/10/04	1	60.60	0	0.00	60.00	1	978	0.10%
2021/10/01	1	61.80	0	0.00	60.90	1	988	0.10%
2021/09/29	5	61.90	0	0.00	61.80	5	1,062	0.47%
2021/09/28	1	62.60	0	0.00	62.90	1	1,079	0.09%
2021/09/27	2	63.95	0	0.00	63.50	2	1,097	0.18%
2021/09/17	0	0.00	3	64.63	65.30	-3	1,379	-0.22%
2021/09/15	1	63.00	0	0.00	63.50	1	1,382	0.07%
2021/09/14	0	0.00	1	64.00	64.00	-1	1,390	-0.07%
2021/09/13	1	62.50	0	0.00	63.90	1	1,399	0.07%
2021/08/25	1	64.50	22	64.45	64.60	-21	1,598	-1.31%
2021/08/23	2	61.50	0	0.00	62.10	2	1,665	0.12%
2021/08/19	50	61.40	0	0.00	61.00	50	1,671	2.99%
2021/08/18	1	61.90	0	0.00	64.80	1	1,666	0.06%
2021/08/16	0	0.00	1	63.20	63.30	-1	1,706	-0.06%
2021/08/11	0	0.00	5	65.60	65.30	-5	1,726	-0.29%
2021/08/10	1	67.20	0	0.00	66.20	1	1,747	0.06%
2021/08/09	5	68.10	0	0.00	68.00	5	1,774	0.28%
2021/07/29	2	68.80	0	0.00	69.60	2	1,929	0.10%
2021/07/27	11	75.95	5	76.50	73.60	6	1,927	0.31%
2021/07/26	0	0.00	3	75.10	74.90	-3	1,909	-0.16%
2021/07/22	8	74.79	0	0.00	73.70	8	1,903	0.42%
2021/07/19	5	73.80	5	73.40	73.40	0	1,858	0.00%
2021/07/15	0.1	76.60	1	76.10	75.40	-0.9	1,857	-0.05%
2021/07/12	0	0.00	3	73.37	73.10	-3	1,666	-0.18%
2021/07/09	3	72.30	0	0.00	72.40	3	1,627	0.18%
2021/07/08	0	0.00	3	72.17	71.60	-3	1,621	-0.19%
2021/07/07	2	72.75	1	73.10	71.90	1	1,627	0.06%
2021/07/06	0	0.00	15	72.50	72.10	-15	1,603	-0.94%
2021/07/05	1	71.40	1	71.50	71.00	0	1,586	0.00%
2021/07/02	3	70.50	7	70.23	70.40	-4	1,610	-0.25%
2021/07/01	1	74.00	27	72.23	70.80	-26	1,604	-1.62%
2021/06/30	27	72.20	0	0.00	74.90	27	1,543	1.75%
2021/06/29	2	71.50	23	72.87	70.50	-21	1,454	-1.44%
2021/06/28	1	69.00	1	69.10	69.10	0	1,357	0.00%
2021/06/25	12	68.91	0	0.00	68.20	12	1,358	0.88%
2021/06/24	1	68.20	0	0.00	68.50	1	1,354	0.07%
2021/06/22	1	69.00	0	0.00	67.50	1	1,359	0.07%
2021/06/21	26	68.24	0	0.00	68.00	26	1,354	1.92%
2021/06/18	4	70.48	0	0.00	69.50	4	1,350	0.30%
2021/06/17	2	71.60	1	72.20	71.10	1	1,331	0.08%
2021/06/15	0	0.00	16	70.60	71.00	-16	1,296	-1.23%
2021/06/10	0	0.00	4	68.90	68.60	-4	1,288	-0.31%
2021/06/09	2	67.90	0	0.00	68.40	2	1,289	0.16%
2021/06/08	0	0.00	3	67.93	68.00	-3	1,305	-0.23%
2021/06/07	2	67.20	0	0.00	67.20	2	1,351	0.15%
2021/06/04	7	68.70	0.5	68.80	68.60	6.5	1,361	0.48%
2021/06/03	1	69.20	10	69.35	69.40	-9	1,382	-0.65%
2021/06/02	9	69.12	0	0.00	69.00	9	1,405	0.64%
2021/05/31	1	70.50	15	73.10	70.40	-14	1,409	-0.99%
2021/05/28	1	69.30	0	0.00	69.00	1	1,384	0.07%
2021/05/26	0	0.00	20	68.50	67.70	-20	1,413	-1.41%
2021/05/25	3	67.13	21	66.29	67.90	-18	1,428	-1.26%
2021/05/24	0	0.00	1	65.20	65.00	-1	1,427	-0.07%
2021/05/21	0	0.00	4	65.70	64.20	-4	1,521	-0.26%
2021/05/20	0	0.00	1	63.60	63.50	-1	1,612	-0.06%
2021/05/19	11	63.84	0	0.00	64.10	11	1,638	0.67%
2021/05/17	4	59.48	1	61.70	59.20	3	1,708	0.18%
2021/05/14	0	0.00	1	67.90	65.70	-1	1,683	-0.06%
2021/05/13	0	0.00	1	62.00	64.70	-1	1,670	-0.06%
2021/05/12	61	63.00	1	68.40	63.80	60	1,655	3.62%
2021/05/11	0	0.00	1	69.80	69.30	-1	1,621	-0.06%
2021/05/07	1	74.20	2	73.35	74.60	-1	1,630	-0.06%
2021/05/05	2	69.70	0	0.00	69.00	2	1,625	0.12%
2021/05/03	1	77.00	1	74.00	74.00	0	1,712	0.00%
2021/04/29	2	78.25	0	0.00	77.00	2	1,725	0.12%
2021/04/21	0	0.00	1	77.80	77.70	-1	2,205	-0.05%
2021/04/20	2	78.50	2	79.30	78.90	0	2,313	0.00%
2021/04/19	1	78.20	0	0.00	78.00	1	2,368	0.04%
2021/04/08	3	81.83	3	82.13	81.80	0	3,406	0.00%
2021/03/18	1	80.80	0	0.00	80.80	1	4,986	0.02%
2021/03/17	0	0.00	3	82.10	81.90	-3	5,036	-0.06%
2021/03/16	6	82.95	3	83.40	83.00	3	5,157	0.06%
2021/03/12	0	0.00	1	83.00	82.00	-1	5,361	-0.02%
2021/03/11	16	84.16	16	83.29	82.50	0	5,391	0.00%
2021/03/02	1	85.00	0	0.00	84.50	1	5,622	0.02%
2021/02/23	30	88.63	31	87.74	87.80	-1	6,256	-0.02%
2021/02/22	4	86.80	28	87.66	86.40	-24	6,191	-0.39%
2021/02/18	0	0.00	1	84.40	84.40	-1	6,101	-0.02%
2021/02/03	9	78.66	9	79.18	78.70	0	6,190	0.00%
2021/02/01	6	76.97	6	78.08	77.50	0	6,280	0.00%
2021/01/26	0	0.00	2	83.30	81.70	-2	6,578	-0.03%
2021/01/25	19	84.83	49	84.65	84.00	-30	6,552	-0.46%
2021/01/21	5	81.50	4	82.73	81.50	1	6,478	0.02%
2021/01/20	64	82.48	11	84.16	81.70	53	6,446	0.82%
2021/01/19	1	86.10	0	0.00	86.10	1	6,371	0.02%
2021/01/18	1	85.90	1	86.30	86.20	0	6,341	0.00%
2021/01/15	4	89.55	5	91.60	87.10	-1	6,311	-0.02%
2021/01/14	5	89.60	3	89.20	90.00	2	6,167	0.03%
2021/01/13	0	0.00	1	86.80	87.00	-1	6,012	-0.02%
2021/01/12	50	84.00	0	0.00	85.00	50	5,923	0.84%
2021/01/11	8	87.61	7	87.80	87.00	1	5,910	0.02%
2021/01/08	11	87.65	10	87.53	88.20	1	5,906	0.02%
2021/01/07	1	86.70	1	87.00	86.20	0	5,750	0.00%
2021/01/06	21	88.04	26	86.35	85.20	-5	5,673	-0.09%
2021/01/05	0	0.00	4.9	89.20	89.40	-4.9	5,501	-0.09%
2021/01/04	1	86.30	0	0.00	84.00	1	5,132	0.02%
2020/12/31	2	87.45	5	87.00	86.00	-3	5,046	-0.06%
2020/12/30	4	88.85	1.3	89.00	88.10	2.8	4,932	0.06%
2020/12/29	0	0.00	4.5	90.11	90.20	-4.5	4,520	-0.10%
2020/12/28	0	0.00	5	80.80	82.00	-5	4,111	-0.12%
2020/12/25	5	80.84	25	81.06	81.00	-20	4,073	-0.49%
2020/12/24	6	80.42	26	79.74	80.90	-20	4,008	-0.50%
2020/12/22	0	0.00	15	76.00	75.00	-15	3,685	-0.41%
2020/12/21	8	75.40	8	75.81	75.00	0	3,674	0.00%
2020/12/17	0	0.00	1	78.50	77.10	-1	3,636	-0.03%
2020/12/16	0	0.00	15	77.50	77.70	-15	3,603	-0.42%
2020/12/15	0	0.00	1	76.00	76.00	-1	3,575	-0.03%
2020/12/11	37	76.42	7	76.44	76.40	30	3,480	0.86%
2020/12/10	5	78.00	6	78.85	77.70	-1	3,431	-0.03%
2020/12/09	23	78.72	42	78.90	79.30	-19	3,345	-0.57%
2020/12/08	0	0.00	1	77.00	76.20	-1	3,147	-0.03%
2020/12/04	0	0.00	5	76.50	76.40	-5	3,107	-0.16%
2020/12/01	0	0.00	3.1	77.47	77.60	-3.1	3,039	-0.10%
2020/11/30	21	77.02	0.1	76.40	76.50	20.9	2,949	0.71%
2020/11/27	0	0.00	4.2	77.27	77.20	-4.2	2,897	-0.14%
2020/11/26	2	77.10	2	77.20	77.10	0	2,860	0.00%
2020/11/25	5	78.38	51.2	78.94	77.50	-46.2	2,816	-1.64%
2020/11/24	22.6	76.52	31	75.30	76.50	-8.4	2,548	-0.33%
2020/11/23	2	73.00	4	73.05	73.50	-2	2,380	-0.08%
2020/11/20	8	73.03	5.1	72.31	72.80	3	2,343	0.13%
2020/11/17	1	69.50	0	0.00	69.30	1	2,200	0.05%
2020/11/16	4	70.35	10	69.90	69.90	-6	2,271	-0.26%
2020/11/12	0	0.00	0	70.90	70.60	0	2,294	0.00%
2020/11/11	20	72.92	20	72.50	72.50	0	2,244	0.00%
2020/11/10	10	72.60	4	72.90	71.00	6	2,192	0.27%
2020/11/09	2	71.25	1.8	70.51	70.60	0.3	2,161	0.01%
2020/11/06	4	71.20	0	0.00	70.50	4	2,155	0.19%
2020/11/04	30	72.03	30	71.99	71.00	0	2,163	0.00%
2020/11/03	0	0.00	20	73.00	71.60	-20	2,127	-0.94%
2020/10/30	0	0.00	4	68.90	67.50	-4	2,045	-0.20%
2020/10/29	24	66.79	0	0.00	67.40	24	2,044	1.17%
2020/10/22	3	68.80	3	68.80	68.60	0	2,302	0.00%
2020/10/21	0	0.00	5	70.00	69.90	-5	2,356	-0.21%
2020/10/07	0	0.00	2	68.40	68.20	-2	2,751	-0.07%
2020/09/29	0	0.00	21	67.50	66.30	-21	3,128	-0.67%
2020/09/28	1	63.60	0	0.00	64.50	1	3,175	0.03%
2020/09/25	35	64.04	0	0.00	63.20	35	3,296	1.06%
2020/09/21	0	0.00	10	69.33	69.30	-10	3,507	-0.29%
2020/09/14	10	72.00	0	0.00	72.00	10	3,782	0.26%
2020/09/11	50	69.30	50	68.40	68.40	0	3,782	0.00%
2020/09/09	10	67.60	10	68.20	68.40	0	3,888	0.00%
2020/09/08	0	0.00	1	69.80	69.00	-1	3,944	-0.03%
2020/09/03	0	0.00	1	69.70	69.70	-1	4,187	-0.02%
2020/08/28	1	70.10	0	0.00	70.10	1	4,942	0.02%
2020/08/27	3	69.80	23	70.03	70.20	-20	5,114	-0.39%
2020/08/21	1	67.40	0	0.00	67.30	1	6,135	0.02%
2020/08/20	42	69.08	1	65.10	66.00	41	6,227	0.66%
2020/08/19	0	0.00	1	74.80	72.00	-1	6,223	-0.02%
2020/08/14	1	74.50	1	75.20	75.00	0	6,440	0.00%
2020/08/13	1	74.80	2	75.80	74.40	-1	6,579	-0.02%
2020/08/12	1	74.20	0	0.00	74.20	1	6,652	0.02%
2020/08/07	0	0.00	2	76.15	75.80	-2	7,711	-0.03%
2020/08/05	0	0.00	11	75.99	76.70	-11	7,871	-0.14%
2020/08/04	3	73.60	12	73.60	73.60	-9	7,894	-0.11%
2020/08/03	0	0.00	18	74.77	73.90	-18	7,996	-0.23%
2020/07/31	1	73.10	6	73.02	73.00	-5	8,047	-0.06%
2020/07/30	31	71.70	1	71.90	72.00	30	8,143	0.37%
2020/07/29	17	71.69	10	71.20	71.20	7	8,500	0.08%
2020/07/28	2	77.30	0	0.00	72.60	2	8,570	0.02%
2020/07/22	0	0.00	19	80.23	81.00	-19	9,601	-0.20%
2020/07/21	6	77.70	20	78.50	78.00	-14	9,597	-0.15%
2020/07/20	2	74.50	0	0.00	77.00	2	9,780	0.02%
2020/07/17	22	75.41	0	0.00	74.50	22	9,995	0.22%
2020/07/15	5	78.70	5	76.30	76.30	0	10,365	0.00%
2020/07/14	19	79.51	9	78.50	77.90	10	10,695	0.09%
2020/07/13	5	79.34	5	78.30	78.30	0	10,999	0.00%
2020/07/10	6	81.03	35	81.67	78.90	-29	11,486	-0.25%
2020/07/08	0	0.00	2	79.95	79.30	-2	11,739	-0.02%
2020/07/07	7	79.74	6	79.28	79.10	1	12,027	0.01%
2020/07/06	1	78.40	17	79.41	79.70	-16	12,168	-0.13%
2020/07/03	0	0.00	6	76.55	76.50	-6	12,268	-0.05%
2020/07/02	1	76.60	0	0.00	76.30	1	12,340	0.01%
2020/07/01	3	76.47	13	77.03	76.30	-10	12,348	-0.08%
2020/06/30	43	76.13	12	76.97	76.20	31	12,353	0.25%
2020/06/29	12	77.90	10	77.50	77.90	2	12,294	0.02%
2020/06/24	2	79.80	1	79.30	79.00	1	12,309	0.01%
2020/06/23	1	79.90	0	0.00	79.90	1	12,360	0.01%
2020/06/22	0	0.00	2	78.60	78.60	-2	12,349	-0.02%
2020/06/19	4	80.40	9	81.09	79.00	-5	12,419	-0.04%
2020/06/17	5	79.50	11	79.60	79.00	-6	12,432	-0.05%
2020/06/16	6	79.25	45	79.28	79.50	-39	12,560	-0.31%
2020/06/15	5	79.30	4	77.88	77.80	1	12,619	0.01%
2020/06/12	22	77.21	2	77.10	79.30	20	12,718	0.16%
2020/06/11	5	81.20	12	78.19	78.20	-7	12,825	-0.05%
2020/06/10	15	81.23	5	81.40	81.40	10	12,933	0.08%
2020/06/09	1	83.10	5	82.50	81.30	-4	13,022	-0.03%
2020/06/08	17	82.65	30	82.22	81.10	-13	13,070	-0.10%
2020/06/05	13	84.30	0	0.00	83.20	13	13,096	0.10%
2020/06/04	6	83.52	22	85.40	84.30	-16	13,147	-0.12%
2020/06/03	5	82.52	1	82.10	82.20	4	12,919	0.03%
2020/06/01	18	83.96	65	83.53	85.80	-47	12,510	-0.38%
2020/05/28	5	77.80	5	77.30	77.40	0	12,165	0.00%
2020/05/27	10	78.40	13	78.15	77.40	-3	12,369	-0.02%
2020/05/26	10	77.80	21	77.55	76.00	-11	12,467	-0.09%
2020/05/25	11	75.09	10	76.10	77.20	1	12,610	0.01%
2020/05/22	13.3	76.62	10	75.82	75.90	3.3	12,895	0.03%
2020/05/21	10	78.40	0	0.00	78.30	10	12,940	0.08%
2020/05/20	1	78.10	10	79.50	78.10	-9	13,072	-0.07%
2020/05/19	9	78.57	18	78.82	77.90	-9	13,057	-0.07%
2020/05/18	1	79.70	1	79.50	77.60	0	13,131	0.00%
2020/05/15	11	81.48	24	81.25	81.40	-13	13,298	-0.10%
2020/05/14	2	80.05	55	81.53	79.30	-53	13,215	-0.40%
2020/05/13	33	75.93	10	76.40	76.70	23	13,008	0.18%
2020/05/12	1	77.00	1	78.60	77.30	0	13,038	0.00%
2020/05/11	14	78.56	202	78.42	76.50	-188	13,107	-1.43%	大賣/鉅額交易
2020/05/08	70	79.08	54	78.70	78.90	16	13,401	0.12%
2020/05/07	47	79.96	9	80.23	80.00	38	13,601	0.28%
2020/05/06	53	79.85	33	80.51	79.50	20	13,764	0.15%
2020/05/05	117	81.34	116	82.40	80.10	1	14,011	0.01%	大買/大賣/
2020/05/04	55	78.47	35	79.01	79.10	20	14,227	0.14%
2020/04/30	93	81.35	120.3	83.44	80.50	-27.3	14,456	-0.19%	大賣/
2020/04/29	109	78.55	107	77.67	79.00	2	13,885	0.01%	大買/大賣/
2020/04/28	162	77.72	120	77.45	77.70	42	13,932	0.30%	大買/大賣/
2020/04/27	118	78.78	152	78.79	78.20	-34	13,895	-0.24%	大買/大賣/
2020/04/24	76	77.68	76	77.94	77.40	0	13,810	0.00%
2020/04/23	40	78.34	40	78.37	77.30	0	13,978	0.00%
2020/04/22	65	78.04	57.3	78.00	78.90	7.8	14,162	0.05%
2020/04/21	27	77.35	23	77.67	76.00	4	14,053	0.03%
2020/04/20	33	78.16	44	77.86	78.40	-11	14,224	-0.08%
2020/04/17	65	77.21	63	77.61	77.30	2	14,094	0.01%
2020/04/16	46	76.56	49	76.86	78.50	-3	13,972	-0.02%
2020/04/15	58	76.03	84	76.12	75.70	-26	13,892	-0.19%
2020/04/14	177	71.84	53	71.42	73.50	124	13,670	0.91%	大買/鉅額交易
2020/04/13	41	69.37	31	69.66	69.00	10	13,684	0.07%
2020/04/10	5	69.08	26	69.60	71.10	-21	14,070	-0.15%
2020/04/09	3	68.10	11	67.57	66.30	-8	14,084	-0.06%
2020/04/08	6	65.25	42	64.64	65.60	-36	13,887	-0.26%
2020/04/07	5	56.90	20	59.50	59.70	-15	13,792	-0.11%
2020/04/06	5	53.68	5	53.62	54.30	0	13,970	0.00%
2020/04/01	25	52.17	29	52.26	52.50	-4	13,987	-0.03%
2020/03/31	23	52.55	23	52.79	51.60	0	14,059	0.00%
2020/03/30	17	51.08	22	51.31	52.60	-5	14,123	-0.04%
2020/03/27	25	54.04	22	54.69	52.60	3	14,310	0.02%
2020/03/26	27	53.36	28	53.21	54.20	-1	14,259	-0.01%
2020/03/25	48	53.70	61	53.91	53.60	-13	14,437	-0.09%
2020/03/24	18	49.98	38	50.39	50.90	-20	14,340	-0.14%
2020/03/23	45	47.33	21	47.34	47.00	24	14,269	0.17%
2020/03/20	46	48.86	67	49.29	50.20	-21	14,213	-0.15%
2020/03/19	92	47.67	57	47.22	46.35	35	14,042	0.25%
2020/03/18	52	53.47	52	53.39	51.50	0	13,945	0.00%
2020/03/17	98	53.70	206	53.88	54.20	-108	13,825	-0.78%	大賣/鉅額交易
2020/03/16	107	58.30	102	58.44	53.50	5	13,703	0.04%	大買/大賣/
2020/03/13	96	57.82	68	57.68	58.40	28	13,525	0.21%
2020/03/12	68	65.75	49	66.97	63.00	19	13,417	0.14%
2020/03/11	34	71.48	34	71.08	68.80	0	13,442	0.00%
2020/03/10	41	68.45	42	68.87	71.30	-1	13,725	-0.01%
2020/03/09	86	71.32	63	71.81	68.50	23	13,792	0.17%
2020/03/06	48	74.81	38	74.98	74.30	10	13,699	0.07%
2020/03/05	42	75.95	34	76.26	75.80	8	13,640	0.06%
2020/03/04	35	75.37	34	75.70	75.00	1	13,544	0.01%
2020/03/03	42	77.85	44	78.22	76.50	-2	13,423	-0.01%
2020/03/02	40	73.37	83	73.88	76.60	-43	13,252	-0.32%
2020/02/27	52	75.76	51	74.64	72.40	1	12,995	0.01%
2020/02/26	36	78.16	30	78.39	76.80	6	12,770	0.05%
2020/02/25	24	80.93	55	81.25	79.50	-31	12,541	-0.25%
2020/02/24	40	78.20	21	78.11	80.70	19	12,141	0.16%
2020/02/21	40	79.26	39	79.53	78.40	1	11,982	0.01%
2020/02/20	24	79.14	20.3	79.48	78.00	3.8	11,771	0.03%
2020/02/19	64	77.91	57	78.04	78.90	7	11,627	0.06%
2020/02/18	59	78.92	68	79.45	77.70	-9	11,434	-0.08%
2020/02/17	46	77.92	54.2	78.21	77.60	-8.2	11,102	-0.07%
2020/02/14	72	76.49	80	76.50	77.90	-8	10,866	-0.07%
2020/02/13	29	75.41	32.3	75.48	73.80	-3.3	10,476	-0.03%
2020/02/12	25.2	75.33	21	75.80	75.40	4.2	10,345	0.04%
2020/02/11	74	77.34	60.8	77.65	75.40	13.3	10,135	0.13%
2020/02/10	63	74.76	59	75.09	75.50	4	9,728	0.04%
2020/02/07	81	75.46	101	75.37	74.30	-20	9,426	-0.21%	大賣/
2020/02/06	60	75.36	61.8	75.60	76.20	-1.8	9,181	-0.02%
2020/02/05	121	74.31	139	74.12	72.40	-18	8,795	-0.20%	大買/大賣/
2020/02/04	58	68.93	190	70.06	71.20	-132	8,214	-1.61%	大賣/鉅額交易
2020/02/03	41	61.43	175	63.31	64.80	-134	7,846	-1.71%	大賣/鉅額交易
2020/01/31	45	63.94	170	64.02	63.30	-125	7,660	-1.63%	大賣/鉅額交易
2020/01/30	62	63.32	64	63.32	61.70	-2	7,472	-0.03%
2020/01/20	43	68.85	24	69.05	68.50	19	7,303	0.26%
2020/01/17	161	68.09	158	68.22	68.40	3	7,163	0.04%	大買/大賣/
2020/01/16	58	66.79	79	66.87	67.40	-21	6,857	-0.31%
2020/01/15	52	63.69	48	63.89	63.50	4	6,441	0.06%
2020/01/14	53	63.31	72	63.73	64.90	-19	6,289	-0.30%
2020/01/13	92	60.39	92	60.92	60.50	0	5,946	0.00%
2020/01/10	45	62.71	99	62.17	61.00	-54	5,829	-0.93%
2020/01/09	233	61.62	50.8	61.52	62.90	182.3	5,595	3.26%	大買/鉅額交易
2020/01/08	48	58.58	57	59.18	59.90	-9	5,344	-0.17%
2020/01/07	62	59.08	31	59.57	57.80	31	5,034	0.62%
2020/01/06	302	63.21	58	61.50	64.00	244	4,747	5.14%	大買/鉅額交易
2020/01/03	12	57.75	53	58.32	58.80	-41	4,167	-0.98%
2020/01/02	15	52.86	15	53.31	53.50	0	3,924	0.00%
2019/12/31	69	53.33	66	53.62	53.00	3	3,923	0.08%
2019/12/30	8	52.64	22	52.29	54.00	-14	3,815	-0.37%
2019/12/27	12	49.98	15.3	50.03	50.30	-3.3	3,539	-0.09%
2019/12/26	35	50.06	12	50.49	49.35	23	3,494	0.66%
2019/12/25	22	50.20	15	50.33	50.40	7	3,392	0.21%
2019/12/24	53	49.90	49	49.97	49.70	4	3,290	0.12%
2019/12/23	1	48.05	0	0.00	48.10	1	3,090	0.03%
2019/12/20	3	48.43	14	48.67	48.55	-11	3,215	-0.34%
2019/12/17	0	0.00	2	46.10	46.15	-2	2,999	-0.07%
2019/12/16	2	46.55	0	0.00	46.75	2	3,010	0.07%
2019/12/13	0	0.00	2	47.70	45.80	-2	3,048	-0.07%
2019/12/12	3	47.10	3	47.55	47.15	0	3,075	0.00%
2019/12/11	3	48.50	0	0.00	48.40	3	3,198	0.09%
2019/12/10	1	48.50	0	0.00	48.00	1	3,201	0.03%
2019/12/09	0	0.00	2	48.40	48.90	-2	3,301	-0.06%
2019/12/06	3	48.73	1	48.60	48.75	2	3,717	0.05%
2019/12/05	24	49.58	24	50.26	47.80	0	3,849	0.00%
2019/12/04	0	0.00	34.3	49.38	49.60	-34.3	3,425	-1.00%
2019/12/03	0	0.00	35.5	44.78	45.10	-35.5	3,155	-1.12%
2019/11/28	1	42.75	1	43.25	42.40	0	3,121	0.00%
2019/11/27	0	0.00	1	42.20	42.40	-1	3,112	-0.03%
2019/11/26	6	41.70	6	42.23	41.55	0	3,128	0.00%
2019/11/20	0	0.00	1	41.45	41.45	-1	3,187	-0.03%
2019/11/19	0	0.00	2	41.33	41.15	-2	3,207	-0.06%
2019/11/18	0	0.00	4	41.18	41.45	-4	3,216	-0.12%
2019/11/13	3	40.00	3	41.00	40.30	0	3,323	0.00%
2019/11/12	0	0.00	1	39.30	39.50	-1	3,352	-0.03%
2019/11/11	4.5	38.20	0	0.00	37.80	4.5	3,420	0.13%
2019/11/05	1	41.45	0	0.00	41.40	1	3,576	0.03%
2019/11/01	1	39.80	1	40.05	39.70	0	3,576	0.00%
2019/10/31	3	41.20	0	0.00	40.50	3	3,583	0.08%
2019/10/29	1	41.80	0	0.00	41.75	1	3,617	0.03%
2019/10/28	0.5	42.70	0	0.00	42.70	0.5	3,632	0.01%
2019/10/25	3	43.30	0	0.00	43.10	3	3,654	0.08%
2019/10/24	0	0.00	3	43.95	43.70	-3	3,675	-0.08%
2019/10/23	0	0.00	10	43.55	43.20	-10	3,684	-0.27%
2019/10/22	0	0.00	2	43.65	44.00	-2	3,686	-0.05%
2019/10/21	1	44.60	0	0.00	44.15	1	3,682	0.03%
2019/10/18	1	43.95	0	0.00	44.60	1	3,663	0.03%
2019/10/16	5	43.44	0	0.00	42.75	5	3,601	0.14%
2019/10/15	10	45.05	10.8	46.07	45.05	-0.8	3,560	-0.02%
2019/10/14	11	45.60	0	0.00	45.00	11	3,521	0.31%
2019/10/09	1	46.80	0	0.00	46.70	1	3,502	0.03%
2019/10/08	1	51.10	5	50.36	46.90	-4	3,512	-0.11%
2019/10/07	1	47.35	25.3	48.20	48.80	-24.3	3,397	-0.71%
2019/09/25	3	35.67	12	35.35	35.80	-9	3,339	-0.27%
2019/09/24	2	37.08	0	0.00	36.20	2	3,331	0.06%
2019/09/23	4	37.25	2	37.35	37.15	2	3,304	0.06%
2019/09/20	45	37.81	2	37.65	37.80	43	3,291	1.31%
2019/09/19	3	37.78	5	38.40	37.85	-2	3,275	-0.06%
2019/09/17	16	39.40	14	39.52	38.90	2	3,216	0.06%
2019/09/16	0	0.00	1	37.90	38.10	-1	3,047	-0.03%
2019/09/12	0	0.00	1	37.80	37.70	-1	3,072	-0.03%
2019/09/10	3	37.08	0	0.00	37.35	3	3,051	0.10%
2019/09/09	0	0.00	5	38.05	37.75	-5	3,030	-0.16%
2019/09/06	5	37.75	1	37.55	37.45	4	2,982	0.13%
2019/09/05	2	38.53	4	39.58	38.15	-2	2,919	-0.07%
2019/09/04	1	37.40	0	0.00	37.85	1	2,752	0.04%
2019/09/02	45	37.68	142	37.90	38.55	-97	2,557	-3.79%	大賣/
2019/08/30	2	35.80	165	35.52	36.15	-163	2,079	-7.84%	大賣/鉅額交易
2019/08/29	2	32.83	0	0.00	32.90	2	1,746	0.11%
2019/08/26	2	33.10	0	0.00	32.60	2	1,718	0.12%
2019/08/20	3	33.18	0	0.00	33.00	3	1,641	0.18%
2019/08/15	1	31.65	0	0.00	32.00	1	1,596	0.06%
2019/08/13	3	32.65	1	32.75	33.05	2	1,572	0.13%
2019/08/12	9	33.23	0	0.00	33.15	9	1,571	0.57%
2019/08/08	2	32.63	0	0.00	33.05	2	1,547	0.13%
2019/08/07	52	32.52	0	0.00	32.20	52	1,527	3.40%
2019/08/06	59	33.00	7	33.03	33.40	52	1,501	3.46%
2019/08/05	66	36.13	0	0.00	34.40	66	1,472	4.48%
2019/08/02	117	37.67	0	0.00	37.00	117	1,408	8.31%	大買/鉅額交易
2019/08/01	35	39.44	0	0.00	39.50	35	1,373	2.55%
2019/07/31	51	40.00	0	0.00	40.20	51	1,367	3.73%
2019/07/30	52	41.31	5	41.31	40.85	47	1,333	3.52%
2019/07/24	0	0.00	1	41.50	40.95	-1	1,230	-0.08%
2019/07/22	4	40.05	0	0.00	39.95	4	1,221	0.33%
2019/07/19	8	41.38	0	0.00	40.60	8	1,230	0.65%
2019/07/18	13	41.72	0	0.00	41.25	13	1,226	1.06%
2019/07/17	20	43.37	10	43.20	42.65	10	1,250	0.80%
2019/07/15	5	43.81	0	0.00	44.40	5	1,251	0.40%
2019/07/12	7	45.04	0	0.00	45.00	7	1,305	0.54%
2019/07/11	13	45.31	2	45.50	44.85	11	1,397	0.79%
2019/07/10	7	45.11	0	0.00	45.25	7	1,415	0.49%
2019/07/09	2	45.00	1	44.80	44.80	1	1,436	0.07%
2019/07/02	0	0.00	30	46.50	46.80	-30	1,667	-1.80%
2019/07/01	0	0.00	4	46.40	46.20	-4	1,683	-0.24%
2019/06/27	3	45.13	0	0.00	45.00	3	1,735	0.17%
2019/06/26	0	0.00	3	47.03	47.00	-3	1,886	-0.16%
2019/06/25	24	47.31	0	0.00	46.85	24	1,897	1.27%
2019/06/24	0	0.00	1	48.10	47.80	-1	1,922	-0.05%
2019/06/21	2	48.18	0	0.00	48.50	2	1,964	0.10%
2019/06/20	0	0.00	39	48.39	48.20	-39	2,020	-1.93%
2019/06/18	10	47.25	7	47.44	45.25	3	2,231	0.13%
2019/06/14	0	0.00	1	45.80	45.60	-1	2,298	-0.04%
2019/06/11	0	0.00	1	45.35	45.50	-1	2,387	-0.04%
2019/06/10	0	0.00	1	44.55	44.70	-1	2,389	-0.04%
2019/06/06	1	43.05	0	0.00	42.55	1	2,403	0.04%
2019/06/05	9	44.43	0	0.00	44.05	9	2,420	0.37%
2019/06/04	1	44.85	0	0.00	44.00	1	2,437	0.04%
2019/05/31	0	0.00	1	45.15	44.80	-1	2,509	-0.04%
2019/05/29	1	44.40	0	0.00	44.20	1	2,552	0.04%
2019/05/27	2	43.95	0	0.00	43.30	2	2,669	0.07%
2019/05/23	3	44.33	2	44.68	44.25	1	2,734	0.04%
2019/05/22	0	0.00	1	45.95	45.70	-1	2,786	-0.04%
2019/05/21	12	46.25	0	0.00	46.30	12	2,848	0.42%
2019/05/17	0	0.00	2	45.05	45.60	-2	3,023	-0.07%
2019/05/16	0	0.00	1	46.25	45.00	-1	3,070	-0.03%
2019/05/15	1	47.10	1	47.30	47.60	0	3,190	0.00%
2019/05/13	3	46.00	0	0.00	44.75	3	3,457	0.09%
2019/05/09	3	49.53	0	0.00	48.20	3	3,436	0.09%
2019/05/08	4	49.56	7	49.36	49.45	-3	3,424	-0.09%
2019/05/07	4	50.75	0	0.00	50.50	4	3,447	0.12%
2019/05/06	1	50.20	10	50.60	50.50	-9	3,485	-0.26%
2019/05/03	4	51.90	2	52.00	51.90	2	3,479	0.06%
2019/04/30	7	52.03	2	52.30	51.80	5	3,502	0.14%
2019/04/26	10	54.00	7	53.84	53.70	3	3,502	0.09%
2019/04/25	5	54.24	3	54.80	54.30	2	3,529	0.06%
2019/04/24	4	56.38	0	0.00	55.70	4	3,526	0.11%
2019/04/23	3	57.60	2	58.00	56.90	1	3,542	0.03%
2019/04/22	5	57.10	9	57.10	57.10	-4	3,511	-0.11%
2019/04/19	1	57.80	0	0.00	57.50	1	3,557	0.03%
2019/04/18	3	57.97	1	57.20	56.80	2	3,591	0.06%
2019/04/17	0	0.00	9	59.33	58.40	-9	3,683	-0.24%
2019/04/15	1	57.20	0	0.00	57.20	1	3,613	0.03%
2019/04/12	2	58.40	1	57.70	56.90	1	3,662	0.03%
2019/04/11	3	57.93	2	57.90	57.70	1	3,678	0.03%
2019/04/10	0	0.00	2	57.20	58.50	-2	3,618	-0.06%
2019/04/09	5	58.92	19	58.56	58.10	-14	3,600	-0.39%
2019/04/08	0	0.00	8	57.43	56.50	-8	3,523	-0.23%
2019/04/03	7	57.00	2	57.50	57.00	5	3,540	0.14%
2019/04/02	2	57.00	2	56.60	56.20	0	3,538	0.00%
2019/04/01	6	57.02	0	0.00	56.60	6	3,536	0.17%
2019/03/29	27	59.53	36	59.38	57.70	-9	3,503	-0.26%
2019/03/28	13	56.68	0	0.00	56.80	13	3,412	0.38%
2019/03/27	1	56.40	10	56.78	57.00	-9	3,443	-0.26%
2019/03/26	28	56.64	13	56.71	56.40	15	3,465	0.43%
2019/03/25	9	56.24	4	56.63	55.80	5	3,464	0.14%
2019/03/22	22	58.09	55	58.32	58.10	-33	3,431	-0.96%
2019/03/20	0	0.00	3	55.47	54.80	-3	3,327	-0.09%
2019/03/19	0	0.00	11	54.44	54.80	-11	3,399	-0.32%
2019/03/18	0	0.00	2	53.50	53.30	-2	3,393	-0.06%
2019/03/15	0	0.00	1	53.20	53.30	-1	3,460	-0.03%
2019/03/14	5	52.12	0	0.00	51.90	5	3,497	0.14%
2019/03/13	0	0.00	1	52.10	52.30	-1	3,681	-0.03%
2019/03/12	5	53.20	5	52.10	51.70	0	3,773	0.00%
2019/03/11	2	51.70	2	52.45	52.50	0	4,041	0.00%
2019/03/08	3	50.43	15	50.25	50.70	-12	4,103	-0.29%
2019/03/07	5	51.74	3	52.00	51.40	2	4,166	0.05%
2019/03/06	1	53.00	1	53.20	52.40	0	4,376	0.00%
2019/03/05	5	52.06	1	51.90	52.10	4	4,541	0.09%
2019/03/04	2	52.20	1	52.50	52.80	1	4,580	0.02%
2019/02/27	57	52.66	5	52.64	52.60	52	4,591	1.13%
2019/02/25	1	55.90	1	56.00	55.50	0	4,655	0.00%
2019/02/22	33	56.02	7	56.46	55.60	26	4,717	0.55%
2019/02/21	0	0.00	3	56.13	56.40	-3	4,747	-0.06%
2019/02/20	12	57.83	8	57.43	56.50	4	4,785	0.08%
2019/02/19	2	56.50	1	56.80	56.80	1	4,923	0.02%
2019/02/18	20	57.45	34	58.37	57.20	-14	4,912	-0.29%
2019/02/15	0	0.00	1	57.20	55.80	-1	4,835	-0.02%
2019/02/14	5	59.56	14	58.29	58.10	-9	4,841	-0.19%
2019/02/13	6	55.95	41	57.35	59.80	-35	4,812	-0.73%
2019/02/12	11	54.13	19	54.20	54.40	-8	4,667	-0.17%
2019/02/11	3	51.60	3	51.80	52.00	0	4,735	0.00%
2019/01/30	5	52.04	0	0.00	51.50	5	4,866	0.10%
2019/01/29	1	51.80	0	0.00	51.70	1	4,972	0.02%
2019/01/28	2	52.30	17	53.06	52.50	-15	5,122	-0.29%
2019/01/25	9	52.44	14	52.19	52.00	-5	5,402	-0.09%
2019/01/24	1	51.30	0	0.00	51.10	1	5,534	0.02%
2019/01/23	1	51.40	1	51.30	51.60	0	5,643	0.00%
2019/01/22	1	51.00	0	0.00	51.00	1	5,724	0.02%
2019/01/21	12	53.01	44	52.31	51.60	-32	5,781	-0.55%
2019/01/17	20	52.00	5	52.02	50.90	15	5,940	0.25%
2019/01/16	6	51.12	5	51.46	51.50	1	5,994	0.02%
2019/01/15	5	50.96	1	50.90	50.90	4	6,061	0.07%
2019/01/14	5	50.36	0	0.00	49.80	5	6,085	0.08%
2019/01/11	26	50.96	21	51.80	50.70	5	6,151	0.08%
2019/01/10	14	51.18	11	51.45	50.80	3	6,178	0.05%
2019/01/09	8	51.69	25	51.11	51.80	-17	6,290	-0.27%
2019/01/08	0	0.00	12	49.31	49.55	-12	6,309	-0.19%
2019/01/07	4	49.66	0	0.00	49.20	4	6,421	0.06%
2019/01/04	34	45.92	25	45.76	48.25	9	6,580	0.14%
2019/01/03	11	49.98	4	49.88	47.70	7	6,578	0.11%
2019/01/02	0	0.00	3	50.20	49.75	-3	6,689	-0.04%
2018/12/28	1	51.50	0	0.00	50.90	1	6,866	0.01%
2018/12/27	1	51.50	0	0.00	50.70	1	7,028	0.01%
2018/12/26	7	52.49	0	0.00	49.45	7	7,125	0.10%
2018/12/25	9	51.21	2	51.40	51.40	7	7,189	0.10%
2018/12/24	3	52.80	0	0.00	52.80	3	7,257	0.04%
2018/12/22	2	52.80	4	52.45	52.30	-2	7,298	-0.03%
2018/12/21	3	51.47	2	53.60	53.30	1	7,426	0.01%
2018/12/20	6	51.30	1	53.00	51.30	5	7,469	0.07%
2018/12/19	37	53.64	17	53.33	53.60	20	7,560	0.26%
2018/12/18	34	52.61	21	53.13	52.60	13	7,636	0.17%
2018/12/17	11	55.44	5	54.98	54.30	6	7,786	0.08%
2018/12/14	48	53.88	23	54.46	54.80	25	7,959	0.31%
2018/12/13	0	0.00	5	55.40	55.80	-5	8,155	-0.06%
2018/12/12	36	57.83	38	57.14	57.90	-2	8,185	-0.02%
2018/12/11	0	0.00	1	54.70	54.30	-1	8,208	-0.01%
2018/12/10	19	54.44	7	54.84	53.60	12	8,326	0.14%
2018/12/07	16	57.47	16	57.95	57.90	0	8,443	0.00%
2018/12/06	18	57.32	18	58.29	56.70	0	8,542	0.00%
2018/12/05	25	61.85	16	61.34	62.80	9	8,456	0.11%
2018/12/04	67	63.71	84	64.08	62.90	-17	8,489	-0.20%
2018/12/03	8	59.39	29	60.80	61.40	-21	8,389	-0.25%
2018/11/30	15	56.03	17	56.29	55.90	-2	8,382	-0.02%
2018/11/29	10	57.31	79	57.92	55.20	-69	8,375	-0.82%
2018/11/28	5	55.76	37	55.71	57.00	-32	8,290	-0.39%
2018/11/27	0	0.00	21	52.46	53.50	-21	8,241	-0.25%
2018/11/26	23	52.05	2	51.90	51.80	21	8,322	0.25%
2018/11/23	0	0.00	3	50.70	50.80	-3	8,561	-0.04%
2018/11/22	6	53.62	5	51.66	51.00	1	8,652	0.01%
2018/11/21	4	53.00	19	52.91	53.20	-15	8,697	-0.17%
2018/11/20	2	52.25	1	52.10	51.80	1	8,820	0.01%
2018/11/19	12	52.43	2	52.10	52.50	10	8,847	0.11%
2018/11/16	3	51.53	38	52.11	50.80	-35	8,893	-0.39%
2018/11/15	0	0.00	8	50.10	49.85	-8	8,787	-0.09%
2018/11/14	4	49.58	7	49.70	49.00	-3	8,836	-0.03%
2018/11/13	15	45.75	14	46.57	49.30	1	8,920	0.01%
2018/11/12	16	48.24	10	49.60	48.20	6	9,125	0.07%
2018/11/08	4	50.40	16	52.43	49.50	-12	9,545	-0.13%
2018/11/07	15	49.47	8	49.06	50.60	7	9,471	0.07%
2018/11/06	14	50.04	1	48.70	47.10	13	9,415	0.14%
2018/11/05	34	51.35	55	51.41	51.00	-21	9,376	-0.22%
2018/11/02	6	53.80	20	53.41	52.80	-14	9,289	-0.15%
2018/11/01	0	0.00	25	47.90	49.50	-25	9,016	-0.28%
2018/10/31	10	44.60	24	44.92	45.00	-14	8,874	-0.16%
2018/10/30	24	42.69	4	42.90	41.85	20	8,782	0.23%
2018/10/29	0	0.00	2	43.73	44.10	-2	8,758	-0.02%
2018/10/26	3	43.23	21	43.45	43.20	-18	8,751	-0.21%
2018/10/25	4	43.18	1	43.45	42.60	3	8,670	0.03%
2018/10/24	50	48.13	4	48.70	46.55	46	8,806	0.52%
2018/10/23	29	50.77	13	49.62	48.30	16	8,802	0.18%
2018/10/22	9	50.06	24	51.78	52.00	-15	9,000	-0.17%
2018/10/19	23	50.80	21	50.91	51.50	2	9,314	0.02%
2018/10/18	0	0.00	8	53.25	53.40	-8	9,326	-0.09%
2018/10/17	10	55.89	14	55.87	52.90	-4	9,392	-0.04%
2018/10/16	6	54.32	19	54.51	54.80	-13	9,491	-0.14%
2018/10/15	14	51.56	43	51.87	52.70	-29	9,571	-0.30%
2018/10/12	0	0.00	2	51.20	50.60	-2	9,774	-0.02%
2018/10/11	36	48.93	0	0.00	48.90	36	9,842	0.37%
2018/10/09	4	55.35	5.2	55.74	54.30	-1.2	9,977	-0.01%
2018/10/08	35	55.13	3	57.10	54.60	32	9,968	0.32%
2018/10/05	87	57.83	5	56.28	55.80	82	10,048	0.82%
2018/10/04	8	62.15	19	61.84	60.70	-11	10,168	-0.11%
2018/10/03	6	63.77	0	0.00	62.30	6	10,254	0.06%
2018/10/02	6	67.10	4	67.63	66.30	2	10,520	0.02%
2018/10/01	8	66.74	4	67.43	66.90	4	10,774	0.04%
2018/09/28	10	67.46	0	0.00	66.80	10	11,083	0.09%
2018/09/27	7	69.19	7	67.64	67.20	0	11,480	0.00%
2018/09/26	15	70.54	7	70.21	69.90	8	11,749	0.07%
2018/09/25	14	70.79	45	72.10	71.80	-31	11,966	-0.26%
2018/09/21	10	70.09	39	70.49	71.10	-29	12,254	-0.24%
2018/09/20	20	69.89	9	70.28	68.80	11	12,359	0.09%
2018/09/19	16	68.96	13	71.58	67.70	3	12,339	0.02%
2018/09/18	17	69.96	8	68.69	67.70	9	12,441	0.07%
2018/09/17	3	72.57	15	72.66	72.10	-12	12,566	-0.10%
2018/09/14	2	67.75	14	70.15	71.40	-12	12,681	-0.09%
2018/09/13	12	69.72	9	67.76	66.80	3	12,811	0.02%
2018/09/12	19	68.55	28	69.92	70.50	-9	12,921	-0.07%
2018/09/11	16	70.35	23	70.48	68.50	-7	13,251	-0.05%
2018/09/10	16	66.96	12	68.69	68.30	4	13,513	0.03%
2018/09/07	77	68.69	9	67.51	67.40	68	13,846	0.49%
2018/09/06	16	72.89	15	73.79	73.00	1	14,026	0.01%
2018/09/05	24	74.25	12	74.21	72.80	12	14,318	0.08%
2018/09/04	26	73.34	51	74.06	74.50	-25	14,822	-0.17%
2018/09/03	18	75.11	20	73.85	73.20	-2	15,044	-0.01%
2018/08/31	16	78.92	15	79.30	78.70	1	15,186	0.01%
2018/08/30	16	80.99	21	81.47	80.00	-5	15,630	-0.03%
2018/08/29	19	78.64	6	78.65	78.90	13	15,641	0.08%
2018/08/28	6	77.82	6	77.42	78.40	0	15,690	0.00%
2018/08/27	7	79.14	18	76.89	79.40	-11	15,751	-0.07%
2018/08/24	4	74.28	24	73.03	72.90	-20	15,788	-0.13%
2018/08/23	38	72.09	8	73.04	72.50	30	16,046	0.19%
2018/08/22	46	76.53	41	76.54	76.30	5	16,194	0.03%
2018/08/21	5	76.30	6	76.28	76.00	-1	16,247	-0.01%
2018/08/20	6	76.37	4	75.40	77.00	2	16,290	0.01%
2018/08/17	32	79.42	20	80.69	75.40	12	16,316	0.07%
2018/08/16	18	79.79	24	80.08	79.80	-6	16,205	-0.04%
2018/08/15	38	77.55	46	77.64	76.40	-8	16,074	-0.05%
2018/08/14	3	75.00	0	0.00	75.50	3	15,987	0.02%
2018/08/13	7	74.40	0	0.00	69.30	7	16,020	0.04%
2018/08/10	1	77.20	5	77.20	77.00	-4	16,050	-0.02%
2018/08/09	13	83.33	15	84.80	83.00	-2	16,081	-0.01%
2018/08/08	4	91.25	2	92.30	86.00	2	16,101	0.01%
2018/08/07	0	0.00	8	92.48	93.40	-8	16,964	-0.05%
2018/08/06	3	90.00	1	91.90	88.80	2	17,229	0.01%
2018/08/03	7	89.10	6	86.00	89.70	1	18,012	0.01%
2018/08/02	6	88.00	5	93.00	88.00	1	18,431	0.01%
2018/08/01	7	98.79	2	97.40	96.80	5	18,863	0.03%
2018/07/31	47	98.36	66	99.10	99.10	-19	19,372	-0.10%
2018/07/30	13	98.49	42	101.90	94.10	-29	19,404	-0.15%
2018/07/27	22	103.80	35	104.63	104.50	-13	19,475	-0.07%
2018/07/26	155	97.99	176	97.33	100.50	-21	19,293	-0.11%	大買/大賣/
2018/07/25	78	90.89	88	91.00	91.50	-10	19,081	-0.05%
2018/07/24	46	89.92	56	90.34	91.70	-10	19,179	-0.05%
2018/07/23	108	88.56	110	88.94	89.40	-2	19,232	-0.01%	大買/大賣/
2018/07/20	46	93.81	37	94.39	87.10	9	19,168	0.05%
2018/07/19	27	95.00	43	95.42	96.70	-16	19,136	-0.08%
2018/07/18	20	100.05	17	95.59	93.60	3	19,145	0.02%
2018/07/17	16	106.03	13	107.08	104.00	3	19,337	0.02%
2018/07/16	26	108.79	30	108.93	109.00	-4	19,683	-0.02%
2018/07/13	19	110.82	16	111.41	109.00	3	19,885	0.02%
2018/07/12	11	110.09	20	109.75	113.50	-9	19,862	-0.05%
2018/07/11	26	106.21	14	107.29	107.00	12	19,795	0.06%
2018/07/10	30	106.13	41	107.55	111.50	-11	19,978	-0.06%
2018/07/09	21	107.50	31	108.39	105.00	-10	19,874	-0.05%
2018/07/06	33	109.79	37	109.11	109.50	-4	19,736	-0.02%
2018/07/05	13	108.88	30	110.10	114.00	-17	19,530	-0.09%
2018/07/04	10	106.55	18	106.44	104.50	-8	19,238	-0.04%
2018/07/03	13	125.23	10	126.85	113.50	3	19,048	0.02%
2018/07/02	8	121.06	19	119.87	124.00	-11	18,863	-0.06%
2018/06/29	21	126.48	24	125.79	119.50	-3	18,504	-0.02%
2018/06/28	11	128.32	12.2	126.75	126.50	-1.2	18,229	-0.01%
2018/06/27	10	134.00	15	134.03	127.00	-5	18,059	-0.03%
2018/06/26	8	126.13	18	125.00	131.50	-10	17,690	-0.06%
2018/06/25	2	131.75	5	129.00	127.00	-3	17,433	-0.02%
2018/06/22	3	125.50	36	125.93	127.00	-33	17,195	-0.19%
2018/06/21	17	136.15	14.9	133.86	128.50	2.2	16,917	0.01%
2018/06/20	18	134.50	9	134.00	133.00	9	16,606	0.05%
2018/06/19	8	145.69	29	148.45	141.00	-21	16,151	-0.13%
2018/06/15	27	143.89	34.9	144.37	145.00	-7.9	15,795	-0.05%
2018/06/14	5	136.20	18	138.11	138.50	-13	15,353	-0.08%
2018/06/13	25	131.92	64	131.03	135.00	-39	14,976	-0.26%
2018/06/12	32	145.00	15	147.23	140.50	17	14,599	0.12%
2018/06/11	29	136.53	100	137.63	142.00	-71	14,019	-0.51%
2018/06/08	13	129.31	5.9	130.10	129.50	7.1	13,662	0.05%
2018/06/07	7	126.36	115.2	130.02	130.50	-108.2	13,354	-0.81%	大賣/鉅額交易
2018/06/06	5	114.50	93	116.17	119.00	-88	12,785	-0.69%
2018/06/05	9	110.44	15	109.90	108.50	-6	12,509	-0.05%
2018/06/04	3	113.50	50	113.64	114.00	-47	12,332	-0.38%
2018/06/01	3	106.17	9	103.72	108.00	-6	12,138	-0.05%
2018/05/31	8	114.13	47	118.76	106.00	-39	11,972	-0.33%
2018/05/30	1	116.50	9	116.67	115.50	-8	11,704	-0.07%
2018/05/29	3.1	104.53	24	110.21	117.00	-21	11,578	-0.18%
2018/05/28	2	101.00	20	105.43	106.50	-18	11,519	-0.16%
2018/05/25	3	96.50	6	94.83	97.00	-3	11,383	-0.03%
2018/05/24	9	87.89	38	90.09	90.00	-29	11,220	-0.26%
2018/05/23	6	80.87	25	84.29	85.70	-19	11,094	-0.17%
2018/05/22	6	86.08	11	86.68	86.10	-5	10,936	-0.05%
2018/05/21	8	79.46	13	82.38	82.50	-5	10,719	-0.05%
2018/05/18	9	73.00	13	74.10	75.00	-4	10,616	-0.04%
2018/05/17	15	74.07	13	74.68	71.60	2	10,536	0.02%
2018/05/16	23	79.52	29	80.49	79.50	-6	10,438	-0.06%
2018/05/15	135	83.57	147	83.55	83.90	-12	10,353	-0.12%	大買/大賣/
2018/05/14	10	77.15	19	79.33	80.90	-9	9,472	-0.10%
2018/05/11	81	79.22	77	79.69	73.60	4	9,173	0.04%
2018/05/10	29	73.26	49	73.71	76.60	-20	8,387	-0.24%
2018/05/09	16	65.75	51	68.40	69.70	-35	7,919	-0.44%
2018/05/08	33	62.79	22	63.91	63.40	11	7,421	0.15%
2018/05/07	29	61.28	61	61.16	61.70	-32	6,876	-0.47%
2018/05/04	5	56.28	17	55.64	56.10	-12	6,616	-0.18%
2018/05/03	12	54.23	2	54.80	54.70	10	6,488	0.15%
2018/05/02	4	54.48	2	55.00	54.90	2	6,406	0.03%
2018/04/30	7	53.10	2	53.05	53.70	5	6,258	0.08%
2018/04/27	19	53.97	20.1	54.19	56.20	-1.1	6,100	-0.02%
2018/04/26	2	54.55	2	51.20	51.10	0	5,970	0.00%
2018/04/25	5	55.82	4	55.65	56.60	1	5,779	0.02%
2018/04/24	57	56.15	12	56.25	55.10	45	5,577	0.81%
2018/04/23	12	59.74	25	60.97	61.20	-13	5,251	-0.25%
2018/04/20	19.1	55.57	4	56.33	57.40	15.1	4,819	0.31%
2018/04/19	5	53.70	61	53.51	53.70	-56	4,289	-1.31%
2018/04/18	20	47.95	8	47.06	48.85	12	3,961	0.30%
2018/04/17	4	50.90	0	0.00	49.25	4	3,771	0.11%
2018/04/16	5	52.62	6.7	52.74	54.70	-1.7	3,553	-0.05%
2018/04/13	10	49.33	43.1	48.92	50.00	-33.1	3,176	-1.04%
2018/04/12	6	46.42	5	47.05	46.60	1	2,981	0.03%
2018/04/11	6	44.40	52	45.31	45.40	-46	2,832	-1.62%
2018/04/10	2	41.98	2	44.73	41.30	0	2,777	0.00%
2018/04/09	0	0.00	108	41.31	42.70	-108	2,717	-3.97%	大賣/鉅額交易
2018/04/03	6	39.08	29	38.56	38.85	-23	2,627	-0.88%
2018/04/02	0	0.00	40	36.12	35.90	-40	2,700	-1.48%
2018/03/31	0	0.00	10	35.50	35.25	-10	2,812	-0.36%
2018/03/30	0	0.00	7	34.46	34.50	-7	2,816	-0.25%
2018/03/29	0	0.00	2	33.40	33.20	-2	2,873	-0.07%
2018/03/28	23	32.70	0	0.00	32.75	23	3,090	0.74%
2018/03/27	32	33.15	1	33.15	33.10	31	3,203	0.97%
2018/03/26	1	32.35	0	0.00	32.35	1	3,198	0.03%
2018/03/23	55	33.49	0	0.00	33.65	55	3,175	1.73%
2018/03/22	9	35.10	9	36.50	34.70	0	3,176	0.00%
2018/03/21	0.1	34.90	3	34.80	35.00	-2.9	3,117	-0.09%
2018/03/20	3	34.45	1	34.70	34.45	2	3,094	0.06%
2018/03/16	1	33.65	0	0.00	33.65	1	3,059	0.03%
2018/03/15	1	33.70	0	0.00	33.55	1	3,052	0.03%
2018/03/12	5	33.55	30	34.21	33.55	-25	3,028	-0.83%
2018/03/09	10	33.70	0	0.00	33.70	10	3,016	0.33%
2018/03/08	35	33.41	2	33.93	33.50	33	3,003	1.10%
2018/03/07	50.4	34.53	1	35.65	33.60	49.4	2,981	1.66%
2018/03/06	2.5	35.15	2	37.15	35.15	0.5	2,939	0.02%
2018/03/05	6	36.27	56	36.41	36.20	-50	2,865	-1.74%
2018/03/02	1	35.15	50	35.26	35.30	-49	2,780	-1.76%
2018/02/23	0	0.00	51	32.50	32.50	-51	2,674	-1.91%
2018/02/22	0	0.00	1	30.40	30.90	-1	2,638	-0.04%
2018/02/21	0	0.00	50	30.03	30.70	-50	2,626	-1.90%
2018/02/12	1	30.00	0	0.00	29.75	1	2,617	0.04%
2018/02/09	0	0.00	6	28.78	30.65	-6	2,595	-0.23%
2018/02/08	52	28.92	0	0.00	29.00	52	2,551	2.04%
2018/02/07	1	30.70	0	0.00	30.65	1	2,531	0.04%
2018/02/06	100	30.33	0	0.00	29.75	100	2,519	3.97%
2018/02/01	0	0.00	1	33.45	33.65	-1	2,473	-0.04%
2018/01/31	0	0.00	3	31.93	32.40	-3	2,448	-0.12%
2018/01/26	32	32.50	0	0.00	32.60	32	2,418	1.32%
2018/01/25	52	34.05	0	0.00	33.70	52	2,380	2.18%
2018/01/24	30	35.60	0	0.00	35.40	30	2,357	1.27%
2018/01/23	1	36.45	6	36.00	36.00	-5	2,335	-0.21%
2018/01/22	0	0.00	37	36.96	38.20	-37	2,289	-1.62%
2018/01/19	12	36.27	0	0.00	36.50	12	2,212	0.54%
2018/01/18	21	36.97	0	0.00	35.70	21	2,197	0.96%
2018/01/15	1	36.00	0	0.00	36.05	1	2,139	0.05%
2018/01/12	0	0.00	20.4	36.30	36.30	-20.4	2,115	-0.96%
2018/01/11	10	37.10	10	37.50	36.60	0	2,092	0.00%
2018/01/10	50	37.30	59	35.29	35.65	-9	2,016	-0.45%
2018/01/09	72	36.26	46	36.00	36.25	26	1,982	1.31%
2018/01/08	103	36.29	56.8	35.34	35.30	46.2	1,944	2.37%	大買/
2018/01/05	20	37.65	20	38.22	38.10	0	1,865	0.00%
2018/01/04	24	39.00	29.7	39.53	39.05	-5.7	1,799	-0.31%
2018/01/03	37	38.43	99	39.02	39.00	-62	1,686	-3.68%
2018/01/02	51	37.37	61.3	37.05	37.05	-10.3	1,492	-0.69%