大毅 (2478)-國票-九鼎券商分點個股進出

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
49.90
漲跌
▲0.60
漲幅
+1.22%
成交量
512張
產業
上市電子零組件類股▲0.18%
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-九鼎券商分點個股進出

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-九鼎券商分點個股進出
國票-九鼎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
2024/05/14	0	0.00	1	49.60	49.90	-1	196	-0.51%
2024/05/13	1	48.95	2	49.50	49.30	-1	189	-0.53%
2024/05/10	1	48.50	0	0.00	48.95	1	188	0.53%
2024/05/09	1	48.80	3	49.50	48.80	-2	186	-1.07%
2024/05/08	2	48.55	0	0.00	48.85	2	183	1.09%
2024/05/06	0	0.00	2	49.60	49.00	-2	178	-1.12%
2024/05/03	2	48.78	12	48.99	48.00	-10	166	-5.99%
2024/04/22	0	0.00	1	45.75	45.35	-1	146	-0.68%
2024/04/16	1	45.30	0	0.00	45.35	1	143	0.70%
2024/04/01	2	48.20	3	47.90	47.80	-1	140	-0.71%
2024/03/22	0	0.00	7	46.20	46.35	-7	128	-5.44%
2024/03/08	2	46.45	0	0.00	46.40	2	143	1.39%
2024/03/07	0	47.35	0	0.00	47.25	0	151	0.00%
2024/01/10	0	0.00	1	45.70	45.70	-1	196	-0.51%
2023/12/21	3	47.90	0	0.00	47.70	3	184	1.63%
2023/12/15	0	0.00	1	49.15	49.35	-1	175	-0.57%
2023/12/14	1	49.55	0	0.00	49.45	1	174	0.57%
2023/12/07	3	48.55	0	0.00	48.20	3	172	1.74%
2023/11/30	1	50.60	2	50.75	50.80	-1	146	-0.68%
2023/11/29	1	49.95	0	0.00	50.20	1	134	0.74%
2023/11/21	0	0.00	1	47.50	47.20	-1	109	-0.91%
2023/11/07	0	0.00	1	47.20	47.05	-1	111	-0.90%
2023/11/01	2	46.03	2	45.38	45.00	0	106	0.00%
2023/10/11	3	46.43	0	0.00	45.80	3	134	2.24%
2023/09/27	0	0.00	9	46.62	46.65	-9	158	-5.68%
2023/09/19	1	47.55	3	47.68	47.40	-2	179	-1.12%
2023/09/18	3	47.73	0	0.00	47.70	3	182	1.64%
2023/09/15	1	47.60	3	47.55	47.50	-2	184	-1.09%
2023/09/14	2	47.63	0	0.00	47.70	2	185	1.08%
2023/09/13	2	47.30	0	0.00	47.35	2	183	1.09%
2023/09/11	1	46.25	0	0.00	46.35	1	185	0.54%
2023/09/04	10	47.60	0	0.00	46.85	10	212	4.71%
2023/09/01	2	47.95	3	46.87	46.65	-1	206	-0.48%
2023/08/28	1	44.30	0	0.00	44.30	1	195	0.51%
2023/07/05	0	0.00	4	50.20	50.20	-4	288	-1.39%
2023/06/16	0	0.00	2	48.25	48.40	-2	267	-0.75%
2023/06/09	2	48.35	0	0.00	48.35	2	258	0.77%
2023/06/01	0	0.00	5	48.25	48.25	-5	251	-1.99%
2023/05/08	1	49.05	1	48.00	48.00	0	298	0.00%
2023/05/05	1	49.15	1	48.55	48.55	0	296	0.00%
2023/04/25	5	47.25	0	0.00	47.00	5	294	1.70%
2023/04/17	0	0.00	3.8	50.46	50.50	-3.8	276	-1.36%
2023/04/13	3	51.80	16	51.89	51.00	-13	256	-5.06%
2023/04/12	8	49.01	8	50.94	50.50	0	228	0.00%
2023/04/10	6	47.57	2	48.63	48.65	4	207	1.93%
2023/03/29	1	45.90	10	46.20	45.70	-9	186	-4.82%
2023/03/28	5	46.20	0	0.00	45.80	5	186	2.68%
2023/03/27	5	46.60	0	0.00	46.60	5	180	2.77%
2023/03/17	0	0.00	1	46.95	46.80	-1	171	-0.58%
2023/03/10	1	48.60	0	0.00	48.15	1	176	0.57%
2023/03/09	6	49.80	0	0.00	49.80	6	177	3.38%
2023/03/08	0	0.00	3	49.87	50.60	-3	174	-1.72%
2023/03/07	0	50.30	0	0.00	50.10	0	170	0.00%
2023/03/03	3	49.80	3	49.42	49.35	0	163	0.00%
2023/02/23	1	48.95	1	49.00	48.90	0	154	0.00%
2023/02/22	1	48.80	0	0.00	48.70	1	154	0.65%
2023/02/20	3	50.20	3	50.00	49.95	0	149	0.00%
2023/02/17	3	49.00	0	0.00	50.10	3	143	2.09%
2023/02/16	0	0.00	10	48.80	49.10	-10	128	-7.78%
2023/02/15	0	0.00	1	46.15	46.70	-1	110	-0.91%
2023/02/01	1	46.15	7	45.69	46.30	-6	115	-5.18%
2023/01/31	0	0.00	2	44.60	44.40	-2	111	-1.80%
2023/01/30	0	0.00	0	43.80	44.05	0	110	0.00%
2023/01/12	3	43.52	0	0.00	43.40	3	129	2.32%
2022/12/16	0	0.00	4	45.00	44.85	-4	165	-2.42%
2022/11/30	0	0.00	10	44.01	44.25	-10	169	-5.89%
2022/11/29	5	43.14	0	0.00	43.25	5	169	2.95%
2022/11/24	5	44.35	0	0.00	44.35	5	175	2.84%
2022/10/27	0	0.00	1	41.10	41.70	-1	167	-0.60%
2022/10/24	0	0.00	7	40.44	40.60	-7	165	-4.24%
2022/10/20	7	39.44	0	0.00	38.95	7	160	4.35%
2022/10/19	1	40.40	5	40.90	40.80	-4	146	-2.72%
2022/10/18	5	40.30	1	40.10	40.85	4	147	2.72%
2022/08/19	0	0.00	1	46.10	46.00	-1	199	-0.50%
2022/07/27	0	0.00	0.1	44.55	43.50	-0.1	219	-0.05%
2022/07/20	0	0.00	1	43.50	43.00	-1	218	-0.46%
2022/07/19	1	44.00	0	0.00	43.65	1	217	0.46%
2022/07/13	1	40.70	0	0.00	40.65	1	210	0.48%
2022/06/30	0	0.00	2	43.75	42.70	-2	201	-0.99%
2022/06/29	11	50.18	0	0.00	49.60	11	191	5.75%
2022/06/28	2	52.40	0	0.00	51.80	2	179	1.11%
2022/05/27	2	54.60	0	0.00	54.60	2	202	0.99%
2022/05/18	1	54.90	0	0.00	54.70	1	214	0.47%
2022/04/11	0	0.00	1	57.10	56.20	-1	236	-0.42%
2022/03/21	1	59.70	0	0.00	59.90	1	258	0.39%
2022/03/17	1	59.70	0	0.00	60.00	1	261	0.38%
2022/03/03	1	61.70	0	0.00	61.10	1	281	0.36%
2022/02/16	1	61.20	0	0.00	61.20	1	410	0.24%
2022/01/24	1	60.90	0	0.00	60.80	1	453	0.22%
2022/01/14	0	0.00	10	61.50	61.40	-10	467	-2.14%
2022/01/04	1	67.90	1	67.30	66.90	0	467	0.00%
2022/01/03	0	0.00	1	66.50	66.20	-1	445	-0.22%
2021/12/10	1	64.80	0	0.00	64.70	1	492	0.20%
2021/12/03	1	66.50	1	66.80	66.80	0	494	0.00%
2021/11/26	0	0.00	1	67.90	66.60	-1	487	-0.21%
2021/11/25	3	69.17	0	0.00	67.80	3	479	0.63%
2021/11/24	1	69.00	10	69.00	68.60	-9	467	-1.92%
2021/11/23	10	68.80	1.3	68.31	68.40	8.7	425	2.04%
2021/11/17	0	0.00	1	67.40	67.10	-1	406	-0.25%
2021/11/03	0	0.00	2	64.90	64.40	-2	460	-0.43%
2021/11/01	0	0.00	1	63.80	64.30	-1	455	-0.22%
2021/10/25	0	0.00	0.8	62.30	62.50	-0.8	477	-0.16%
2021/10/13	0	0.00	1	58.70	58.30	-1	660	-0.15%
2021/10/05	0	0.00	1	59.50	59.90	-1	946	-0.11%
2021/09/30	10	61.30	10	62.30	62.30	0	1,023	0.00%
2021/09/29	1	61.90	0	0.00	61.80	1	1,062	0.09%
2021/09/22	3	65.00	0	0.00	64.40	3	1,372	0.22%
2021/09/01	1	64.80	3	64.90	65.60	-2	1,573	-0.13%
2021/08/27	3	64.10	0	0.00	64.20	3	1,585	0.19%
2021/08/24	1	62.90	0	0.00	62.90	1	1,607	0.06%
2021/08/18	3	63.10	1	64.40	64.80	2	1,666	0.12%
2021/08/13	6	65.58	0	0.00	65.20	6	1,714	0.35%
2021/08/12	1	66.00	3	66.23	67.00	-2	1,716	-0.12%
2021/08/11	0	0.00	1	65.30	65.30	-1	1,726	-0.06%
2021/08/10	1	66.40	3	66.53	66.20	-2	1,747	-0.11%
2021/08/09	1	69.10	0	0.00	68.00	1	1,774	0.06%
2021/08/06	1	68.70	0	0.00	68.50	1	1,797	0.06%
2021/08/04	1	69.40	0	0.00	69.40	1	1,861	0.05%
2021/08/02	3	68.40	0	0.00	69.00	3	1,892	0.16%
2021/07/29	0	0.00	11	69.36	69.60	-11	1,929	-0.57%
2021/07/28	15	70.81	2	72.15	71.20	13	1,935	0.67%
2021/07/27	2	76.05	7	76.00	73.60	-5	1,927	-0.26%
2021/07/26	0	0.00	3	74.77	74.90	-3	1,909	-0.16%
2021/07/23	28	74.36	0	0.00	73.50	28	1,896	1.48%
2021/07/22	0	0.00	20	73.80	73.70	-20	1,903	-1.05%
2021/07/21	3	72.90	12	72.92	72.40	-9	1,867	-0.48%
2021/07/20	5	72.10	5	72.10	72.20	0	1,862	0.00%
2021/07/19	27	73.57	10	73.75	73.40	17	1,858	0.91%
2021/07/16	3	74.60	10	74.50	74.30	-7	1,865	-0.38%
2021/07/15	13	76.13	14	75.89	75.40	-1	1,857	-0.05%
2021/07/14	20	73.00	47	73.15	74.10	-27	1,715	-1.57%
2021/07/13	15	73.43	5	73.20	72.70	10	1,696	0.59%
2021/07/12	22	73.05	2	73.20	73.10	20	1,666	1.20%
2021/07/09	61	72.65	37	72.44	72.40	24	1,627	1.48%
2021/07/07	1	72.30	33	72.58	71.90	-32	1,627	-1.97%
2021/07/06	0	0.00	6	72.40	72.10	-6	1,603	-0.37%
2021/07/05	11	71.10	1	71.00	71.00	10	1,586	0.63%
2021/07/02	3	70.23	0	0.00	70.40	3	1,610	0.19%
2021/07/01	11	71.12	1	73.00	70.80	10	1,604	0.62%
2021/06/30	14	72.04	1.3	74.74	74.90	12.7	1,543	0.83%
2021/06/29	14	71.11	34	71.87	70.50	-20	1,454	-1.38%
2021/06/25	2	69.00	0	0.00	68.20	2	1,358	0.15%
2021/06/23	0	0.00	25	68.36	68.40	-25	1,362	-1.83%
2021/06/22	0	0.00	5	67.60	67.50	-5	1,359	-0.37%
2021/06/21	2	67.90	0	0.00	68.00	2	1,354	0.15%
2021/06/18	4	70.65	0	0.00	69.50	4	1,350	0.30%
2021/06/17	1	71.30	2	71.70	71.10	-1	1,331	-0.08%
2021/06/16	13	70.71	3	70.93	70.30	10	1,277	0.78%
2021/06/15	24	70.79	10	70.90	71.00	14	1,296	1.08%
2021/06/10	0	0.00	2	68.60	68.60	-2	1,288	-0.16%
2021/06/01	0	0.00	5	70.66	70.30	-5	1,403	-0.36%
2021/05/31	23	72.54	22	71.96	70.40	1	1,409	0.07%
2021/05/28	1	69.50	1	69.00	69.00	0	1,384	0.00%
2021/05/27	2	67.30	0	0.00	67.80	2	1,396	0.14%
2021/05/25	1	68.80	1	68.50	67.90	0	1,428	0.00%
2021/05/20	0	0.00	7	65.04	63.50	-7	1,612	-0.43%
2021/05/18	0	0.00	1	65.00	64.90	-1	1,660	-0.06%
2021/05/17	8	59.35	0	0.00	59.20	8	1,708	0.47%
2021/05/12	10	68.30	0	0.00	63.80	10	1,655	0.60%
2021/05/11	1	68.50	1	69.40	69.30	0	1,621	0.00%
2021/05/10	0	0.00	6	72.60	72.60	-6	1,621	-0.37%
2021/05/07	6	72.60	0	0.00	74.60	6	1,630	0.37%
2021/04/28	0	0.00	10	78.30	78.30	-10	1,766	-0.57%
2021/04/27	1	77.30	0	0.00	77.00	1	1,831	0.05%
2021/04/22	10	76.50	1	75.60	75.90	9	2,059	0.44%
2021/04/21	2	77.70	0	0.00	77.70	2	2,205	0.09%
2021/04/19	3	78.23	0	0.00	78.00	3	2,368	0.13%
2021/04/14	1	77.20	2	77.20	77.20	-1	2,704	-0.04%
2021/04/13	1	79.00	0	0.00	78.90	1	2,862	0.03%
2021/04/12	0	0.00	6	80.67	80.50	-6	3,222	-0.19%
2021/04/09	5	82.02	5	81.62	81.50	0	3,307	0.00%
2021/04/08	0	0.00	20	81.84	81.80	-20	3,406	-0.59%
2021/04/07	0	0.00	4	81.10	81.10	-4	3,789	-0.11%
2021/04/06	1	80.90	1	80.70	80.70	0	4,202	0.00%
2021/04/01	21	80.09	0	0.00	80.30	21	4,256	0.49%
2021/03/31	14	80.66	0	0.00	80.10	14	4,395	0.32%
2021/03/29	3	80.10	1	80.10	80.30	2	4,731	0.04%
2021/03/26	5	80.30	0	0.00	80.30	5	4,763	0.10%
2021/03/22	1	80.80	0	0.00	81.00	1	4,879	0.02%
2021/03/19	0	0.00	1	80.20	80.20	-1	4,929	-0.02%
2021/03/18	1	81.10	42	80.90	80.80	-41	4,986	-0.82%
2021/03/17	20	82.60	20	81.90	81.90	0	5,036	0.00%
2021/03/16	1	83.10	0	0.00	83.00	1	5,157	0.02%
2021/03/15	0	0.00	2	81.95	82.70	-2	5,350	-0.04%
2021/03/12	1	81.90	6	82.30	82.00	-5	5,361	-0.09%
2021/03/11	4	83.55	2	83.60	82.50	2	5,391	0.04%
2021/03/10	5	79.90	1	79.90	79.80	4	5,365	0.07%
2021/03/09	14	79.64	1	79.20	80.40	13	5,410	0.24%
2021/03/08	15	82.60	15	80.47	80.50	0	5,431	0.00%
2021/03/05	0	0.00	1	83.60	82.60	-1	5,509	-0.02%
2021/03/04	4	84.00	0	0.00	83.80	4	5,562	0.07%
2021/03/03	12	83.17	0	0.00	85.80	12	5,596	0.21%
2021/02/25	4	86.00	0	0.00	86.10	4	6,100	0.07%
2021/02/24	2	86.95	0	0.00	85.90	2	6,128	0.03%
2021/02/23	1	87.90	5	87.40	87.80	-4	6,256	-0.06%
2021/02/22	5	87.16	3	86.97	86.40	2	6,191	0.03%
2021/02/19	1	85.60	2	84.55	85.60	-1	6,114	-0.02%
2021/02/18	4	84.10	0	0.00	84.40	4	6,101	0.07%
2021/02/17	1	83.60	25	83.89	83.80	-24	6,089	-0.39%
2021/02/05	20	79.47	20	78.60	78.60	0	6,043	0.00%
2021/02/01	1	76.50	2	77.55	77.50	-1	6,280	-0.02%
2021/01/29	5	78.72	0	0.00	78.20	5	6,289	0.08%
2021/01/27	0	0.00	11	82.40	82.50	-11	6,380	-0.17%
2021/01/26	10	84.75	52	82.01	81.70	-42	6,578	-0.64%
2021/01/25	8	83.87	14	83.63	84.00	-6	6,552	-0.09%
2021/01/22	11	81.62	0	0.00	81.60	11	6,488	0.17%
2021/01/21	19	82.39	0	0.00	81.50	19	6,478	0.29%
2021/01/20	44	82.33	1	81.20	81.70	43	6,446	0.67%
2021/01/19	0	0.00	3	86.40	86.10	-3	6,371	-0.05%
2021/01/18	0	0.00	5	86.80	86.20	-5	6,341	-0.08%
2021/01/15	27	89.00	32	87.98	87.10	-5	6,311	-0.08%
2021/01/14	7	88.90	31	88.97	90.00	-24	6,167	-0.39%
2021/01/13	6	86.72	6	87.02	87.00	0	6,012	0.00%
2021/01/12	3	85.83	4	84.18	85.00	-1	5,923	-0.02%
2021/01/11	44	88.36	22	87.08	87.00	22	5,910	0.37%
2021/01/08	24	87.62	24	87.94	88.20	0	5,906	0.00%
2021/01/07	0	0.00	3	86.57	86.20	-3	5,750	-0.05%
2021/01/06	22	87.14	1	87.00	85.20	21	5,673	0.37%
2021/01/05	24	90.65	15	89.58	89.40	9	5,501	0.16%
2021/01/04	3	84.50	0	0.00	84.00	3	5,132	0.06%
2020/12/31	31	86.54	0	0.00	86.00	31	5,046	0.61%
2020/12/30	17	88.48	41	89.85	88.10	-24	4,932	-0.49%
2020/12/29	32	87.37	63	89.70	90.20	-31	4,520	-0.69%
2020/12/28	20	81.00	21	81.95	82.00	-1	4,111	-0.02%
2020/12/25	2	81.60	6	82.05	81.00	-4	4,073	-0.10%
2020/12/24	2	78.85	17	81.02	80.90	-15	4,008	-0.37%
2020/12/23	0	0.00	2	76.00	76.20	-2	3,681	-0.05%
2020/12/22	1	76.90	0	0.00	75.00	1	3,685	0.03%
2020/12/17	0	0.00	10	77.10	77.10	-10	3,636	-0.27%
2020/12/15	0	0.00	7	76.41	76.00	-7	3,575	-0.20%
2020/12/14	1	79.00	3	78.10	78.00	-2	3,537	-0.06%
2020/12/11	4	77.45	15	76.79	76.40	-11	3,480	-0.32%
2020/12/10	2	80.10	1	77.70	77.70	1	3,431	0.03%
2020/12/09	12	78.71	28	79.03	79.30	-16	3,345	-0.48%
2020/12/08	3	76.47	8	76.30	76.20	-5	3,147	-0.16%
2020/12/07	4	76.10	4	75.78	75.50	0	3,138	0.00%
2020/12/04	1	76.20	0	0.00	76.40	1	3,107	0.03%
2020/12/03	33	76.88	2	77.35	76.30	31	3,111	1.00%
2020/12/02	10	76.80	4	76.75	76.10	6	3,062	0.20%
2020/12/01	5.5	77.67	5	77.74	77.60	0.5	3,039	0.02%
2020/11/30	24	77.15	140	77.27	76.50	-116	2,949	-3.93%	大賣/鉅額交易
2020/11/27	6	77.23	8	77.19	77.20	-2	2,897	-0.07%
2020/11/26	4	77.10	21	77.45	77.10	-17	2,860	-0.59%
2020/11/25	35	78.39	37	78.54	77.50	-2	2,816	-0.07%
2020/11/24	144	76.41	36	75.99	76.50	108	2,548	4.24%	大買/鉅額交易
2020/11/23	7	73.11	0	0.00	73.50	7	2,380	0.29%
2020/11/20	27	73.24	77	73.44	72.80	-50	2,343	-2.13%
2020/11/19	2	71.20	22	71.21	71.20	-20	2,203	-0.91%
2020/11/18	2	70.40	0	0.00	70.20	2	2,194	0.09%
2020/11/16	21	70.49	0	0.00	69.90	21	2,271	0.92%
2020/11/13	20	69.90	4	70.00	70.00	16	2,300	0.70%
2020/11/12	37	70.99	1	71.40	70.60	36	2,294	1.57%
2020/11/11	1	72.50	40	72.62	72.50	-39	2,244	-1.74%
2020/11/10	5	72.20	1	72.80	71.00	4	2,192	0.18%
2020/11/09	20	71.00	32	70.66	70.60	-12	2,161	-0.56%
2020/11/06	18	71.03	7	70.59	70.50	11	2,155	0.51%
2020/11/04	33	71.07	3	71.70	71.00	30	2,163	1.39%
2020/11/03	16	72.14	9	72.32	71.60	7	2,127	0.33%
2020/11/02	0	0.00	1	67.70	67.70	-1	1,955	-0.05%
2020/10/30	13	67.40	14	68.87	67.50	-1	2,045	-0.05%
2020/10/29	1	66.90	0	0.00	67.40	1	2,044	0.05%
2020/10/28	6	69.90	0	0.00	68.20	6	2,072	0.29%
2020/10/27	0	0.00	1	69.50	69.50	-1	2,105	-0.05%
2020/10/26	0	0.00	2	70.50	70.10	-2	2,131	-0.09%
2020/10/21	0	0.00	1	70.20	69.90	-1	2,356	-0.04%
2020/10/20	1	71.00	0	0.00	70.40	1	2,412	0.04%
2020/10/19	0	0.00	1	70.60	70.10	-1	2,451	-0.04%
2020/10/16	13	70.30	3	71.03	68.50	10	2,551	0.39%
2020/10/15	1	68.70	0	0.00	68.40	1	2,511	0.04%
2020/10/13	2	67.50	3	69.13	68.40	-1	2,615	-0.04%
2020/10/07	0	0.00	5	68.84	68.20	-5	2,751	-0.18%
2020/09/30	1	66.50	0	0.00	67.00	1	3,089	0.03%
2020/09/29	7	67.27	3	67.53	66.30	4	3,128	0.13%
2020/09/24	2	65.00	1	65.20	65.30	1	3,328	0.03%
2020/09/22	0.5	68.20	0	0.00	68.20	0.5	3,390	0.01%
2020/09/15	0	0.00	1	70.50	70.50	-1	3,696	-0.03%
2020/09/14	6	69.70	2	70.50	72.00	4	3,782	0.11%
2020/09/11	2	68.20	0	0.00	68.40	2	3,782	0.05%
2020/09/10	1	68.30	0	0.00	67.90	1	3,822	0.03%
2020/09/07	3	68.73	0	0.00	67.90	3	4,009	0.07%
2020/09/03	0	0.00	2	70.10	69.70	-2	4,187	-0.05%
2020/09/02	1	70.00	0	0.00	69.50	1	4,307	0.02%
2020/08/31	1	69.20	0	0.00	69.40	1	4,585	0.02%
2020/08/27	2	70.30	3	70.33	70.20	-1	5,114	-0.02%
2020/08/26	0	0.00	2	67.80	68.50	-2	5,451	-0.04%
2020/08/25	5	67.50	2	67.20	67.80	3	6,046	0.05%
2020/08/20	2	67.25	47	65.22	66.00	-45	6,227	-0.72%
2020/08/19	1	72.70	1	75.70	72.00	0	6,223	0.00%
2020/08/13	1	74.50	0	0.00	74.40	1	6,579	0.02%
2020/08/11	1	75.00	2	73.50	73.30	-1	6,804	-0.01%
2020/08/10	0	0.00	1	75.20	74.00	-1	7,125	-0.01%
2020/08/07	0	0.00	1	75.90	75.80	-1	7,711	-0.01%
2020/08/06	1	75.40	0	0.00	75.90	1	7,778	0.01%
2020/08/05	0	0.00	13	77.11	76.70	-13	7,871	-0.17%
2020/08/04	2	73.70	0	0.00	73.60	2	7,894	0.03%
2020/08/03	3	74.10	4	74.18	73.90	-1	7,996	-0.01%
2020/07/31	2	73.50	5	73.00	73.00	-3	8,047	-0.04%
2020/07/30	3	72.00	0	0.00	72.00	3	8,143	0.04%
2020/07/29	8	71.09	7	71.60	71.20	1	8,500	0.01%
2020/07/28	8	75.33	3	76.47	72.60	5	8,570	0.06%
2020/07/27	5	78.62	36	78.05	78.00	-31	9,219	-0.34%
2020/07/24	11	77.59	3	80.33	77.50	8	9,298	0.09%
2020/07/23	4	79.95	1	81.90	79.10	3	9,437	0.03%
2020/07/22	0	0.00	12	80.45	81.00	-12	9,601	-0.12%
2020/07/20	12	76.04	3	76.27	77.00	9	9,780	0.09%
2020/07/17	1	75.00	8	74.46	74.50	-7	9,995	-0.07%
2020/07/16	0	0.00	1	76.40	76.40	-1	10,123	-0.01%
2020/07/15	9	77.88	1	76.30	76.30	8	10,365	0.08%
2020/07/14	4	78.30	9	79.26	77.90	-5	10,695	-0.05%
2020/07/13	2	77.80	4	78.60	78.30	-2	10,999	-0.02%
2020/07/10	36	81.98	52	81.82	78.90	-16	11,486	-0.14%
2020/07/09	2	79.80	16	79.82	79.50	-14	11,559	-0.12%
2020/07/08	11	79.99	29	79.80	79.30	-18	11,739	-0.15%
2020/07/07	6	80.22	8	79.96	79.10	-2	12,027	-0.02%
2020/07/06	7	78.66	30	78.95	79.70	-23	12,168	-0.19%
2020/07/03	22	77.03	4	77.05	76.50	18	12,268	0.15%
2020/07/02	3	76.33	4	76.38	76.30	-1	12,340	-0.01%
2020/07/01	34	76.78	11	76.38	76.30	23	12,348	0.19%
2020/06/30	37	76.16	25	76.24	76.20	12	12,353	0.10%
2020/06/29	3	77.57	1	77.40	77.90	2	12,294	0.02%
2020/06/24	5	79.98	18	80.24	79.00	-13	12,309	-0.11%
2020/06/23	23	80.21	3	79.80	79.90	20	12,360	0.16%
2020/06/22	22	78.98	39	78.81	78.60	-17	12,349	-0.14%
2020/06/19	17	80.41	20	80.86	79.00	-3	12,419	-0.02%
2020/06/18	40	79.06	16	79.46	79.50	24	12,402	0.19%
2020/06/17	16	80.00	7	79.69	79.00	9	12,432	0.07%
2020/06/16	16	79.53	12	79.18	79.50	4	12,560	0.03%
2020/06/15	3	78.97	2	78.50	77.80	1	12,619	0.01%
2020/06/12	4	77.75	2	78.65	79.30	2	12,718	0.02%
2020/06/11	27	79.79	29	80.49	78.20	-2	12,825	-0.02%
2020/06/10	34	81.75	17	81.16	81.40	17	12,933	0.13%
2020/06/09	26	82.30	17	82.29	81.30	9	13,022	0.07%
2020/06/08	43	81.58	6	82.10	81.10	37	13,070	0.28%
2020/06/05	45.5	83.19	20	83.77	83.20	25.5	13,096	0.19%
2020/06/04	75	83.77	92	85.17	84.30	-17	13,147	-0.13%
2020/06/03	47	82.26	30	82.80	82.20	17	12,919	0.13%
2020/06/02	41	82.44	14	83.97	81.00	27	12,796	0.21%
2020/06/01	15	83.37	270	83.86	85.80	-255	12,510	-2.04%	大賣/鉅額交易
2020/05/29	15	77.60	21	78.03	78.10	-6	12,048	-0.05%
2020/05/28	4	77.80	12	77.80	77.40	-8	12,165	-0.07%
2020/05/27	25	77.62	2	78.25	77.40	23	12,369	0.19%
2020/05/26	40	77.60	13	77.10	76.00	27	12,467	0.22%
2020/05/25	34	75.10	36	75.81	77.20	-2	12,610	-0.02%
2020/05/22	26	76.25	7	75.99	75.90	19	12,895	0.15%
2020/05/21	14	78.53	3	78.40	78.30	11	12,940	0.09%
2020/05/20	5	79.22	22	79.26	78.10	-17	13,072	-0.13%
2020/05/19	19	78.76	17	78.45	77.90	2	13,057	0.02%
2020/05/18	39	78.16	1	78.10	77.60	38	13,131	0.29%
2020/05/15	9	81.81	41	82.19	81.40	-32	13,298	-0.24%
2020/05/14	141	79.35	136	80.82	79.30	5	13,215	0.04%	大買/大賣/
2020/05/13	4	75.98	0	0.00	76.70	4	13,008	0.03%
2020/05/12	14	78.35	12	78.59	77.30	2	13,038	0.02%
2020/05/11	63	79.09	1	77.70	76.50	62	13,107	0.47%
2020/05/08	44	78.94	23	78.91	78.90	21	13,401	0.16%
2020/05/07	27	79.42	7	79.14	80.00	20	13,601	0.15%
2020/05/06	54	79.66	7	79.47	79.50	47	13,764	0.34%
2020/05/05	29	81.45	55	82.00	80.10	-26	14,011	-0.19%
2020/05/04	24	77.86	6	78.37	79.10	18	14,227	0.13%
2020/04/30	104	82.54	184.5	82.21	80.50	-80.5	14,456	-0.56%	大買/大賣/
2020/04/29	5	77.48	9	77.73	79.00	-4	13,885	-0.03%
2020/04/28	96	77.61	16	78.34	77.70	80	13,932	0.57%
2020/04/27	30	78.20	4	79.30	78.20	26	13,895	0.19%
2020/04/24	4	78.25	7	78.06	77.40	-3	13,810	-0.02%
2020/04/23	43	77.45	4	77.63	77.30	39	13,978	0.28%
2020/04/22	6	78.10	33.8	78.56	78.90	-27.8	14,162	-0.20%
2020/04/21	13	78.38	11	76.54	76.00	2	14,053	0.01%
2020/04/20	5	78.74	39	78.73	78.40	-34	14,224	-0.24%
2020/04/17	72	77.03	44	77.03	77.30	28	14,094	0.20%
2020/04/16	13	76.92	16	76.63	78.50	-3	13,972	-0.02%
2020/04/15	61	75.71	58	76.55	75.70	3	13,892	0.02%
2020/04/14	10	71.77	31	71.93	73.50	-21	13,670	-0.15%
2020/04/13	24	69.80	15	69.17	69.00	9	13,684	0.07%
2020/04/10	24	71.56	21	71.10	71.10	3	14,070	0.02%
2020/04/09	33	67.02	34	68.13	66.30	-1	14,084	-0.01%
2020/04/08	8	63.23	3	61.33	65.60	5	13,887	0.04%
2020/04/07	2	55.45	33	56.53	59.70	-31	13,792	-0.22%
2020/04/06	0	0.00	1	54.00	54.30	-1	13,970	-0.01%
2020/04/01	3	52.77	1	52.90	52.50	2	13,987	0.01%
2020/03/31	21	52.32	1	54.00	51.60	20	14,059	0.14%
2020/03/30	10	52.60	10	51.50	52.60	0	14,123	0.00%
2020/03/27	1	52.70	21	52.62	52.60	-20	14,310	-0.14%
2020/03/26	2	53.60	1	53.10	54.20	1	14,259	0.01%
2020/03/25	66	53.69	53	54.11	53.60	13	14,437	0.09%
2020/03/24	50	50.00	35	50.55	50.90	15	14,340	0.10%
2020/03/23	5	47.37	2	48.10	47.00	3	14,269	0.02%
2020/03/20	3	50.28	0	0.00	50.20	3	14,213	0.02%
2020/03/19	0	0.00	1	48.50	46.35	-1	14,042	-0.01%
2020/03/18	23	54.79	21	51.03	51.50	2	13,945	0.01%
2020/03/17	0	0.00	9	53.20	54.20	-9	13,825	-0.07%
2020/03/16	11	58.38	41	56.01	53.50	-30	13,703	-0.22%
2020/03/13	1	56.70	1	57.10	58.40	0	13,525	0.00%
2020/03/12	31	65.32	79	64.76	63.00	-48	13,417	-0.36%
2020/03/11	17	71.10	14	71.07	68.80	3	13,442	0.02%
2020/03/10	30	69.66	79	69.46	71.30	-49	13,725	-0.36%
2020/03/09	8	71.49	21	71.05	68.50	-13	13,792	-0.09%
2020/03/06	71	74.90	40	75.13	74.30	31	13,699	0.23%
2020/03/05	37	75.41	20	76.10	75.80	17	13,640	0.12%
2020/03/04	25	74.69	14	74.99	75.00	11	13,544	0.08%
2020/03/03	56	77.03	52	78.16	76.50	4	13,423	0.03%
2020/03/02	16	71.56	13.8	75.58	76.60	2.3	13,252	0.02%
2020/02/27	62	74.54	62	73.31	72.40	0	12,995	0.00%
2020/02/26	91	77.96	36	77.51	76.80	55	12,770	0.43%
2020/02/25	28	80.74	81	81.46	79.50	-53	12,541	-0.42%
2020/02/24	26	78.35	36.5	80.00	80.70	-10.5	12,141	-0.09%
2020/02/21	44	79.06	41	79.43	78.40	3	11,982	0.03%
2020/02/20	45	78.73	37	79.32	78.00	8	11,771	0.07%
2020/02/19	72	77.49	40	78.05	78.90	32	11,627	0.28%
2020/02/18	39	78.69	72	79.33	77.70	-33	11,434	-0.29%
2020/02/17	51.3	77.96	23	78.33	77.60	28.3	11,102	0.25%
2020/02/14	82	76.19	123.5	77.05	77.90	-41.5	10,866	-0.38%	大賣/
2020/02/13	54	75.52	13	75.68	73.80	41	10,476	0.39%
2020/02/12	57	74.91	19	75.72	75.40	38	10,345	0.37%
2020/02/11	34	76.71	57.3	77.39	75.40	-23.3	10,135	-0.23%
2020/02/10	42	75.03	35.8	75.29	75.50	6.3	9,728	0.06%
2020/02/07	24	75.14	14	75.54	74.30	10	9,426	0.11%
2020/02/06	74	75.51	83	75.61	76.20	-9	9,181	-0.10%
2020/02/05	57	74.25	35	73.91	72.40	22	8,795	0.25%
2020/02/04	27	68.76	52	69.96	71.20	-25	8,214	-0.30%
2020/02/03	40	60.66	37	62.48	64.80	3	7,846	0.04%
2020/01/31	23	64.02	18	64.24	63.30	5	7,660	0.07%
2020/01/30	17	63.55	28	63.97	61.70	-11	7,472	-0.15%
2020/01/20	21	68.73	18.8	68.85	68.50	2.3	7,303	0.03%
2020/01/17	39	68.39	43.8	68.40	68.40	-4.8	7,163	-0.07%
2020/01/16	64	67.04	77	66.82	67.40	-13	6,857	-0.19%
2020/01/15	13	63.88	24	64.20	63.50	-11	6,441	-0.17%
2020/01/14	52	63.82	57	63.88	64.90	-5	6,289	-0.08%
2020/01/13	30	60.44	29	60.58	60.50	1	5,946	0.02%
2020/01/10	64	62.52	44	62.68	61.00	20	5,829	0.34%
2020/01/09	55	61.58	44.3	61.69	62.90	10.8	5,595	0.19%
2020/01/08	70	58.92	81	58.73	59.90	-11	5,344	-0.21%
2020/01/07	58	60.03	55	59.09	57.80	3	5,034	0.06%
2020/01/06	78	61.24	79	61.67	64.00	-1	4,747	-0.02%
2020/01/03	20	57.39	87.3	57.64	58.80	-67.3	4,167	-1.61%
2020/01/02	53	53.00	11	53.61	53.50	42	3,924	1.07%
2019/12/31	14.3	53.37	12	53.62	53.00	2.3	3,923	0.06%
2019/12/30	50	51.91	71	52.79	54.00	-21	3,815	-0.55%
2019/12/27	22	50.09	12	50.18	50.30	10	3,539	0.28%
2019/12/26	30	50.74	40	51.18	49.35	-10	3,494	-0.29%
2019/12/25	45.3	50.21	34	50.26	50.40	11.3	3,392	0.33%
2019/12/24	43	49.88	49	49.89	49.70	-6	3,290	-0.18%
2019/12/23	12	47.83	12	48.06	48.10	0	3,090	0.00%
2019/12/20	34	48.96	37.8	48.64	48.55	-3.8	3,215	-0.12%
2019/12/19	26	46.04	0	0.00	46.00	26	2,992	0.87%
2019/12/18	2	46.68	1	47.05	45.85	1	3,002	0.03%
2019/12/17	1	46.00	0	0.00	46.15	1	2,999	0.03%
2019/12/16	0	0.00	2	46.55	46.75	-2	3,010	-0.07%
2019/12/13	2	46.33	10	46.10	45.80	-8	3,048	-0.26%
2019/12/12	7	47.49	4	47.46	47.15	3	3,075	0.10%
2019/12/11	3	48.65	2	48.40	48.40	1	3,198	0.03%
2019/12/10	2	48.05	0	0.00	48.00	2	3,201	0.06%
2019/12/09	7	48.67	8.3	48.70	48.90	-1.3	3,301	-0.04%
2019/12/06	19	48.60	20	48.97	48.75	-1	3,717	-0.03%
2019/12/05	117	49.60	61	49.61	47.80	56	3,849	1.45%	大買/
2019/12/04	23	48.58	76	48.35	49.60	-53	3,425	-1.55%
2019/12/03	2	43.70	4	43.75	45.10	-2	3,155	-0.06%
2019/12/02	3	41.08	0	0.00	41.00	3	3,108	0.10%
2019/11/29	1	41.90	0	0.00	42.00	1	3,116	0.03%
2019/11/28	1	43.00	1	42.40	42.40	0	3,121	0.00%
2019/11/27	2	42.00	1	42.45	42.40	1	3,112	0.03%
2019/11/26	9	42.44	10	42.04	41.55	-1	3,128	-0.03%
2019/11/14	1	40.75	4	40.53	40.50	-3	3,279	-0.09%
2019/11/13	5	40.83	4	40.94	40.30	1	3,323	0.03%
2019/11/12	10	39.20	4	38.46	39.50	6	3,352	0.18%
2019/11/11	0	0.00	29	38.73	37.80	-29	3,420	-0.85%
2019/11/08	27	40.57	0	0.00	40.40	27	3,446	0.78%
2019/11/06	4	41.29	27	41.42	40.85	-23	3,498	-0.66%
2019/11/05	30	40.99	0.5	41.25	41.40	29.5	3,576	0.82%
2019/11/04	0	0.00	21	40.10	40.10	-21	3,570	-0.59%
2019/11/01	0	0.00	12	39.95	39.70	-12	3,576	-0.34%
2019/10/31	1.3	40.92	1.5	40.73	40.50	-0.2	3,583	-0.01%
2019/10/30	0.1	41.75	0	0.00	41.75	0.1	3,593	0.00%
2019/10/29	0.1	41.75	0	0.00	41.75	0.1	3,617	0.00%
2019/10/28	0.1	42.70	0	0.00	42.70	0.1	3,632	0.00%
2019/10/25	0	0.00	1.3	43.10	43.10	-1.3	3,654	-0.03%
2019/10/24	10.1	43.95	1	43.95	43.70	9.1	3,675	0.25%
2019/10/22	1.5	43.80	12.8	43.65	44.00	-11.3	3,686	-0.31%
2019/10/21	4	44.55	4	44.63	44.15	0	3,682	0.00%
2019/10/18	0.5	44.40	0	0.00	44.60	0.5	3,663	0.01%
2019/10/17	4	43.00	8	42.44	43.10	-4	3,630	-0.11%
2019/10/16	6.5	43.90	2	44.75	42.75	4.5	3,601	0.12%
2019/10/15	2	45.85	0	0.00	45.05	2	3,560	0.06%
2019/10/14	3	46.72	15.8	46.04	45.00	-12.8	3,521	-0.36%
2019/10/09	4.3	47.06	3	47.23	46.70	1.3	3,502	0.04%
2019/10/08	38	48.93	16	49.49	46.90	22	3,512	0.63%
2019/10/07	17	47.80	17	48.25	48.80	0	3,397	0.00%
2019/09/25	1	35.35	1.4	35.56	35.80	-0.4	3,339	-0.01%
2019/09/24	2	36.80	5	36.20	36.20	-3	3,331	-0.09%
2019/09/23	1	37.30	8	37.15	37.15	-7	3,304	-0.21%
2019/09/20	5	37.79	10	37.63	37.80	-5	3,291	-0.15%
2019/09/19	5	37.87	3	37.85	37.85	2	3,275	0.06%
2019/09/18	8	38.57	5	38.35	38.25	3	3,253	0.09%
2019/09/17	40	39.45	37	39.57	38.90	3	3,216	0.09%
2019/09/12	0	0.00	1	38.00	37.70	-1	3,072	-0.03%
2019/09/09	4	37.98	0	0.00	37.75	4	3,030	0.13%
2019/09/06	9	37.79	8	37.98	37.45	1	2,982	0.03%
2019/09/05	11	38.42	5	39.27	38.15	6	2,919	0.21%
2019/09/04	2	37.50	2	37.50	37.85	0	2,752	0.00%
2019/09/03	5	37.18	4	37.39	37.45	1	2,680	0.04%
2019/09/02	81	37.83	75	37.72	38.55	6	2,557	0.23%
2019/08/30	36	34.70	36	35.08	36.15	0	2,079	0.00%
2019/08/27	0	0.00	2	32.90	32.60	-2	1,718	-0.12%
2019/08/26	0	0.00	2	32.65	32.60	-2	1,718	-0.12%
2019/08/23	1	34.00	0	0.00	33.95	1	1,694	0.06%
2019/08/21	1	33.40	0	0.00	33.50	1	1,667	0.06%
2019/08/19	2	33.10	0	0.00	33.35	2	1,624	0.12%
2019/08/16	0	0.00	8	32.70	32.60	-8	1,610	-0.50%
2019/08/14	0	0.00	1	32.70	32.70	-1	1,595	-0.06%
2019/08/13	0	0.00	1	32.50	33.05	-1	1,572	-0.06%
2019/08/12	1	33.25	0	0.00	33.15	1	1,571	0.06%
2019/08/07	1	32.80	0	0.00	32.20	1	1,527	0.07%
2019/08/06	3	32.78	4	33.25	33.40	-1	1,501	-0.07%
2019/08/05	6	35.58	1	34.40	34.40	5	1,472	0.34%
2019/08/02	11	37.50	2	37.00	37.00	9	1,408	0.64%
2019/08/01	3	39.40	1	39.90	39.50	2	1,373	0.15%
2019/07/31	1	40.40	2	39.70	40.20	-1	1,367	-0.07%
2019/07/30	16	41.57	6	40.96	40.85	10	1,333	0.75%
2019/07/29	1	40.50	1	40.50	40.50	0	1,249	0.00%
2019/07/26	0	0.00	2	40.15	40.40	-2	1,245	-0.16%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/23	0	0.00	2	40.65	40.50	-2	1,240	-0.16%
2019/07/22	1	40.00	1	40.00	39.95	0	1,221	0.00%
2019/07/19	0	0.00	10	41.30	40.60	-10	1,230	-0.81%
2019/07/18	2	41.70	1	41.40	41.25	1	1,226	0.08%
2019/07/17	4	43.06	0	0.00	42.65	4	1,250	0.32%
2019/07/11	0	0.00	1	45.25	44.85	-1	1,397	-0.07%
2019/07/09	1	45.00	0	0.00	44.80	1	1,436	0.07%
2019/07/05	0	0.00	2	46.90	46.60	-2	1,538	-0.13%
2019/07/04	5	47.47	3	47.58	47.25	2	1,570	0.13%
2019/07/01	21	46.26	1	46.20	46.20	20	1,683	1.19%
2019/06/28	1	45.30	0	0.00	45.40	1	1,686	0.06%
2019/06/27	0	0.00	1	45.20	45.00	-1	1,735	-0.06%
2019/06/26	0	0.00	21	46.86	47.00	-21	1,886	-1.11%
2019/06/25	3	47.33	2	46.85	46.85	1	1,897	0.05%
2019/06/21	0	0.00	2	47.70	48.50	-2	1,964	-0.10%
2019/06/20	4	47.88	5	47.76	48.20	-1	2,020	-0.05%
2019/06/19	0	0.00	2	46.25	46.50	-2	2,221	-0.09%
2019/06/18	11	46.29	7	46.69	45.25	4	2,231	0.18%
2019/06/17	5	46.18	4	46.15	46.05	1	2,245	0.04%
2019/06/13	0	0.00	1	45.30	45.25	-1	2,323	-0.04%
2019/06/12	2	45.43	2	45.43	45.15	0	2,375	0.00%
2019/06/10	0	0.00	1	44.10	44.70	-1	2,389	-0.04%
2019/06/06	2	42.70	1	44.15	42.55	1	2,403	0.04%
2019/06/04	1	44.45	1	44.00	44.00	0	2,437	0.00%
2019/06/03	1	44.60	0	0.00	44.30	1	2,455	0.04%
2019/05/31	2	45.00	2	44.98	44.80	0	2,509	0.00%
2019/05/29	1	44.45	1	44.20	44.20	0	2,552	0.00%
2019/05/28	1	43.35	0	0.00	43.60	1	2,631	0.04%
2019/05/23	0	0.00	2	44.55	44.25	-2	2,734	-0.07%
2019/05/22	4	46.06	4	46.06	45.70	0	2,786	0.00%
2019/05/21	5	45.98	4	45.94	46.30	1	2,848	0.04%
2019/05/17	0	0.00	1	45.30	45.60	-1	3,023	-0.03%
2019/05/16	4	45.95	5	45.00	45.00	-1	3,070	-0.03%
2019/05/15	4	47.40	3	47.33	47.60	1	3,190	0.03%
2019/05/14	2	45.58	1	46.70	46.70	1	3,393	0.03%
2019/05/13	0	0.00	3	45.10	44.75	-3	3,457	-0.09%
2019/05/10	0	0.00	1	47.70	47.80	-1	3,440	-0.03%
2019/05/09	0	0.00	1	48.20	48.20	-1	3,436	-0.03%
2019/05/08	0	0.00	2	49.20	49.45	-2	3,424	-0.06%
2019/05/03	4	52.10	5	52.10	51.90	-1	3,479	-0.03%
2019/04/30	3	52.37	1	52.00	51.80	2	3,502	0.06%
2019/04/29	3	52.47	8	52.16	51.10	-5	3,520	-0.14%
2019/04/25	2	54.30	2	54.30	54.30	0	3,529	0.00%
2019/04/24	2	56.00	2	56.20	55.70	0	3,526	0.00%
2019/04/23	7	57.53	17	57.05	56.90	-10	3,542	-0.28%
2019/04/19	2	57.50	2	57.35	57.50	0	3,557	0.00%
2019/04/18	6	58.80	1	57.60	56.80	5	3,591	0.14%
2019/04/17	5	59.08	10	58.81	58.40	-5	3,683	-0.14%
2019/04/15	3	57.37	1	57.30	57.20	2	3,613	0.06%
2019/04/12	1	56.90	2	56.90	56.90	-1	3,662	-0.03%
2019/04/11	12	59.13	11	58.36	57.70	1	3,678	0.03%
2019/04/10	12	58.17	5	58.22	58.50	7	3,618	0.19%
2019/04/09	61	58.65	5	58.26	58.10	56	3,600	1.56%
2019/04/08	2	57.40	0	0.00	56.50	2	3,523	0.06%
2019/04/01	2	58.20	4	57.30	56.60	-2	3,536	-0.06%
2019/03/29	11	59.10	10	59.28	57.70	1	3,503	0.03%
2019/03/28	0	0.00	4	56.55	56.80	-4	3,412	-0.12%
2019/03/27	1	56.20	1	56.50	57.00	0	3,443	0.00%
2019/03/26	8	56.95	4	56.55	56.40	4	3,465	0.12%
2019/03/25	4	56.00	5	56.08	55.80	-1	3,464	-0.03%
2019/03/22	13	57.68	14	58.33	58.10	-1	3,431	-0.03%
2019/03/20	6	55.05	4	54.83	54.80	2	3,327	0.06%
2019/03/19	3	55.30	2	54.65	54.80	1	3,399	0.03%
2019/03/18	0	0.00	1	53.90	53.30	-1	3,393	-0.03%
2019/03/15	2	53.40	3	53.23	53.30	-1	3,460	-0.03%
2019/03/14	2	51.95	0	0.00	51.90	2	3,497	0.06%
2019/03/13	0	0.00	1	52.30	52.30	-1	3,681	-0.03%
2019/03/12	2	52.90	2	52.10	51.70	0	3,773	0.00%
2019/03/11	6	52.42	4	52.28	52.50	2	4,041	0.05%
2019/03/08	0	0.00	1	50.80	50.70	-1	4,103	-0.02%
2019/03/07	1	51.10	2	51.55	51.40	-1	4,166	-0.02%
2019/03/06	2	53.20	3	53.07	52.40	-1	4,376	-0.02%
2019/03/05	7	51.97	1	51.90	52.10	6	4,541	0.13%
2019/03/04	2	52.50	1	52.80	52.80	1	4,580	0.02%
2019/02/27	6	52.62	4	52.55	52.60	2	4,591	0.04%
2019/02/26	3	56.13	6	56.33	55.30	-3	4,562	-0.07%
2019/02/25	7	56.26	6	55.92	55.50	1	4,655	0.02%
2019/02/22	5	56.62	3	56.17	55.60	2	4,717	0.04%
2019/02/21	2	55.55	28	55.42	56.40	-26	4,747	-0.55%
2019/02/20	13	57.43	4	57.18	56.50	9	4,785	0.19%
2019/02/19	6	56.45	5	57.08	56.80	1	4,923	0.02%
2019/02/18	35	58.49	20	58.28	57.20	15	4,912	0.31%
2019/02/15	5	56.44	3	56.13	55.80	2	4,835	0.04%
2019/02/14	20	59.38	19	59.62	58.10	1	4,841	0.02%
2019/02/13	15	57.09	60	56.35	59.80	-45	4,812	-0.94%
2019/02/12	5	54.50	3	53.83	54.40	2	4,667	0.04%
2019/02/11	43	51.64	0	0.00	52.00	43	4,735	0.91%
2019/01/30	7	51.50	10	52.10	51.50	-3	4,866	-0.06%
2019/01/29	0	0.00	4	51.88	51.70	-4	4,972	-0.08%
2019/01/28	5	52.48	3	52.70	52.50	2	5,122	0.04%
2019/01/25	0	0.00	1	52.80	52.00	-1	5,402	-0.02%
2019/01/22	0	0.00	1	51.00	51.00	-1	5,724	-0.02%
2019/01/21	7	52.14	2	52.15	51.60	5	5,781	0.09%
2019/01/18	1	51.60	1	51.60	51.60	0	5,860	0.00%
2019/01/17	1	51.10	0	0.00	50.90	1	5,940	0.02%
2019/01/11	8	51.78	4	51.85	50.70	4	6,151	0.07%
2019/01/10	5	50.98	5	50.92	50.80	0	6,178	0.00%
2019/01/09	12	52.69	11	52.65	51.80	1	6,290	0.02%
2019/01/07	4	49.68	2	49.80	49.20	2	6,421	0.03%
2019/01/04	3	46.43	13	45.55	48.25	-10	6,580	-0.15%
2019/01/03	0	0.00	15	48.43	47.70	-15	6,578	-0.23%
2019/01/02	2	50.15	0	0.00	49.75	2	6,689	0.03%
2018/12/28	3	51.40	9	51.00	50.90	-6	6,866	-0.09%
2018/12/27	3	51.70	2	51.20	50.70	1	7,028	0.01%
2018/12/26	3	52.03	1	49.45	49.45	2	7,125	0.03%
2018/12/22	0	0.00	11	52.30	52.30	-11	7,298	-0.15%
2018/12/21	3	52.23	2	52.50	53.30	1	7,426	0.01%
2018/12/20	2	52.85	4	52.28	51.30	-2	7,469	-0.03%
2018/12/19	1	53.40	1	53.90	53.60	0	7,560	0.00%
2018/12/14	1	53.50	2	54.20	54.80	-1	7,959	-0.01%
2018/12/13	2	56.60	6	55.78	55.80	-4	8,155	-0.05%
2018/12/12	42	57.40	40	57.50	57.90	2	8,185	0.02%
2018/12/11	5	54.00	5	54.50	54.30	0	8,208	0.00%
2018/12/10	1	55.70	0	0.00	53.60	1	8,326	0.01%
2018/12/07	14	57.87	2	58.20	57.90	12	8,443	0.14%
2018/12/06	6	59.82	24	60.51	56.70	-18	8,542	-0.21%
2018/12/05	2	62.00	3	61.63	62.80	-1	8,456	-0.01%
2018/12/04	40	65.18	19	64.34	62.90	21	8,489	0.25%
2018/12/03	1	59.60	1	60.50	61.40	0	8,389	0.00%
2018/11/30	2	56.15	2	55.60	55.90	0	8,382	0.00%
2018/11/29	34	56.68	10	55.89	55.20	24	8,375	0.29%
2018/11/28	14	55.58	52	55.02	57.00	-38	8,290	-0.46%
2018/11/27	40	53.30	5	53.02	53.50	35	8,241	0.42%
2018/11/26	1	52.30	1	51.80	51.80	0	8,322	0.00%
2018/11/23	0	0.00	20	51.02	50.80	-20	8,561	-0.23%
2018/11/22	8	53.34	8	52.91	51.00	0	8,652	0.00%
2018/11/21	8	52.39	71	52.99	53.20	-63	8,697	-0.72%
2018/11/20	5	52.44	46	52.60	51.80	-41	8,820	-0.46%
2018/11/19	25	52.33	19	52.46	52.50	6	8,847	0.07%
2018/11/16	21	52.39	18	52.13	50.80	3	8,893	0.03%
2018/11/15	2	49.95	4	49.95	49.85	-2	8,787	-0.02%
2018/11/14	6	49.81	4	49.05	49.00	2	8,836	0.02%
2018/11/13	5	47.69	9	48.00	49.30	-4	8,920	-0.04%
2018/11/12	108	47.94	2	49.15	48.20	106	9,125	1.16%	大買/鉅額交易
2018/11/09	7	50.04	3	50.13	50.90	4	9,314	0.04%
2018/11/08	16	52.03	6	51.87	49.50	10	9,545	0.10%
2018/11/07	10	49.42	6	49.50	50.60	4	9,471	0.04%
2018/11/06	9	49.63	13	49.38	47.10	-4	9,415	-0.04%
2018/11/05	17	51.74	11	52.38	51.00	6	9,376	0.06%
2018/11/02	11	52.14	13	52.90	52.80	-2	9,289	-0.02%
2018/11/01	7	47.51	5	47.92	49.50	2	9,016	0.02%
2018/10/31	37	44.99	7	44.46	45.00	30	8,874	0.34%
2018/10/30	1	42.00	51	43.05	41.85	-50	8,782	-0.57%
2018/10/29	16	44.01	44	43.99	44.10	-28	8,758	-0.32%
2018/10/26	57	44.21	32	42.98	43.20	25	8,751	0.29%
2018/10/25	6	44.54	30	43.52	42.60	-24	8,670	-0.28%
2018/10/24	0	0.00	6	48.82	46.55	-6	8,806	-0.07%
2018/10/22	5	51.36	4	51.28	52.00	1	9,000	0.01%
2018/10/19	5	50.72	18	51.19	51.50	-13	9,314	-0.14%
2018/10/18	17	53.48	4	53.18	53.40	13	9,326	0.14%
2018/10/17	26	55.82	17	54.47	52.90	9	9,392	0.10%
2018/10/16	12	54.15	7	54.49	54.80	5	9,491	0.05%
2018/10/15	3	52.17	17	51.79	52.70	-14	9,571	-0.15%
2018/10/12	10	51.02	6	50.83	50.60	4	9,774	0.04%
2018/10/11	4	49.35	16	48.90	48.90	-12	9,842	-0.12%
2018/10/09	32	54.92	38	54.95	54.30	-6	9,977	-0.06%
2018/10/08	46	55.83	27	54.90	54.60	19	9,968	0.19%
2018/10/05	35	59.35	34	57.07	55.80	1	10,048	0.01%
2018/10/04	3	62.40	3	62.43	60.70	0	10,168	0.00%
2018/10/03	3	63.80	20	63.65	62.30	-17	10,254	-0.17%
2018/10/02	4	67.38	0	0.00	66.30	4	10,520	0.04%
2018/10/01	11	67.15	0	0.00	66.90	11	10,774	0.10%
2018/09/28	15	67.11	13	66.52	66.80	2	11,083	0.02%
2018/09/27	3	69.00	10	69.00	67.20	-7	11,480	-0.06%
2018/09/26	13	71.25	8	72.05	69.90	5	11,749	0.04%
2018/09/25	14	72.30	15	71.11	71.80	-1	11,966	-0.01%
2018/09/21	10	70.26	12.3	70.36	71.10	-2.3	12,254	-0.02%
2018/09/20	28	69.18	8	69.21	68.80	20	12,359	0.16%
2018/09/19	19	69.31	47	70.13	67.70	-28	12,339	-0.23%
2018/09/18	8	70.25	69	70.68	67.70	-61	12,441	-0.49%
2018/09/17	23	72.69	51	72.31	72.10	-28	12,566	-0.22%
2018/09/14	25	69.64	24	69.82	71.40	1	12,681	0.01%
2018/09/13	66	68.57	27	68.41	66.80	39	12,811	0.30%
2018/09/12	23	68.25	23	69.76	70.50	0	12,921	0.00%
2018/09/11	19	69.57	38	69.66	68.50	-19	13,251	-0.14%
2018/09/10	41	69.25	7	68.01	68.30	34	13,513	0.25%
2018/09/07	28	69.33	19	68.97	67.40	9	13,846	0.06%
2018/09/06	4	73.43	3	72.70	73.00	1	14,026	0.01%
2018/09/05	0	0.00	1	74.70	72.80	-1	14,318	-0.01%
2018/09/04	12	73.43	8	73.81	74.50	4	14,822	0.03%
2018/09/03	14	72.98	5	77.10	73.20	9	15,044	0.06%
2018/08/31	5	79.40	22	80.12	78.70	-17	15,186	-0.11%
2018/08/30	11	81.43	23	81.32	80.00	-12	15,630	-0.08%
2018/08/29	11	78.90	15	78.77	78.90	-4	15,641	-0.03%
2018/08/28	15	78.91	6	78.65	78.40	9	15,690	0.06%
2018/08/27	19	78.36	22	77.87	79.40	-3	15,751	-0.02%
2018/08/24	10	73.60	8	73.53	72.90	2	15,788	0.01%
2018/08/23	16	72.09	15	72.17	72.50	1	16,046	0.01%
2018/08/22	5	76.82	5	76.88	76.30	0	16,194	0.00%
2018/08/21	8	76.40	12	76.68	76.00	-4	16,247	-0.02%
2018/08/20	23	76.27	13	75.28	77.00	10	16,290	0.06%
2018/08/17	21	78.82	38	79.69	75.40	-17	16,316	-0.10%
2018/08/16	51	79.71	44	80.20	79.80	7	16,205	0.04%
2018/08/15	45	76.36	37	77.16	76.40	8	16,074	0.05%
2018/08/14	9	72.09	12	71.01	75.50	-3	15,987	-0.02%
2018/08/13	20	70.14	16	70.33	69.30	4	16,020	0.02%
2018/08/10	1	81.40	21	82.18	77.00	-20	16,050	-0.12%
2018/08/09	63	84.97	12	86.66	83.00	51	16,081	0.32%
2018/08/08	4	91.45	1	90.50	86.00	3	16,101	0.02%
2018/08/07	16	90.79	28	90.88	93.40	-12	16,964	-0.07%
2018/08/06	8	89.05	7	90.40	88.80	1	17,229	0.01%
2018/08/03	9	89.21	6	87.77	89.70	3	18,012	0.02%
2018/08/02	21	87.83	6	89.03	88.00	15	18,431	0.08%
2018/08/01	16	96.80	1	97.20	96.80	15	18,863	0.08%
2018/07/31	16	98.80	19	97.52	99.10	-3	19,372	-0.02%
2018/07/30	15	102.67	3	102.83	94.10	12	19,404	0.06%
2018/07/27	11	104.41	8	104.75	104.50	3	19,475	0.02%
2018/07/26	30	96.86	41	97.46	100.50	-11	19,293	-0.06%
2018/07/24	13	89.39	10	90.45	91.70	3	19,179	0.02%
2018/07/23	13	88.38	37	88.54	89.40	-24	19,232	-0.12%
2018/07/20	10	90.79	9	92.86	87.10	1	19,168	0.01%
2018/07/19	11	95.85	16	95.96	96.70	-5	19,136	-0.03%
2018/07/18	12	99.37	8	101.96	93.60	4	19,145	0.02%
2018/07/17	2	105.25	4	104.38	104.00	-2	19,337	-0.01%
2018/07/16	5	108.10	9	109.22	109.00	-4	19,683	-0.02%
2018/07/13	14	111.46	6	112.17	109.00	8	19,885	0.04%
2018/07/12	9	110.39	16	110.03	113.50	-7	19,862	-0.04%
2018/07/11	21	106.05	8	106.31	107.00	13	19,795	0.07%
2018/07/10	29	107.62	28	107.11	111.50	1	19,978	0.01%
2018/07/09	18	108.06	21	108.36	105.00	-3	19,874	-0.02%
2018/07/06	22	110.27	7	111.14	109.50	15	19,736	0.08%
2018/07/05	41	110.15	55	111.86	114.00	-14	19,530	-0.07%
2018/07/04	56	105.14	7	107.71	104.50	49	19,238	0.25%
2018/07/03	19	122.66	19	122.42	113.50	0	19,048	0.00%
2018/07/02	20	121.28	37	121.42	124.00	-17	18,863	-0.09%
2018/06/29	72	124.94	31	121.18	119.50	41	18,504	0.22%
2018/06/28	34	127.12	11	128.23	126.50	23	18,229	0.13%
2018/06/27	45	131.72	39	132.59	127.00	6	18,059	0.03%
2018/06/26	30	125.92	49	128.00	131.50	-19	17,690	-0.11%
2018/06/25	26	128.00	23	130.39	127.00	3	17,433	0.02%
2018/06/22	20	125.45	16	128.47	127.00	4	17,195	0.02%
2018/06/21	19	132.89	20	135.57	128.50	-1	16,917	-0.01%
2018/06/20	57	132.02	27	132.83	133.00	30	16,606	0.18%
2018/06/19	22	147.39	25	148.72	141.00	-3	16,151	-0.02%
2018/06/15	21	144.38	55	146.21	145.00	-34	15,795	-0.22%
2018/06/14	27	139.02	20	139.03	138.50	7	15,353	0.05%
2018/06/13	67	132.28	35	132.83	135.00	32	14,976	0.21%
2018/06/12	69	143.96	45	147.18	140.50	24	14,599	0.16%
2018/06/11	23	133.74	62	138.92	142.00	-39	14,019	-0.28%
2018/06/08	51	129.34	23	129.48	129.50	28	13,662	0.20%
2018/06/07	25	125.70	64	126.80	130.50	-39	13,354	-0.29%
2018/06/06	14	115.18	39.1	115.64	119.00	-25.1	12,785	-0.20%
2018/06/05	9.4	110.29	8	107.69	108.50	1.4	12,509	0.01%
2018/06/04	27	113.54	4.7	113.89	114.00	22.3	12,332	0.18%
2018/06/01	13	104.88	50	106.25	108.00	-37	12,138	-0.30%
2018/05/31	32	109.81	36	115.39	106.00	-4	11,972	-0.03%
2018/05/30	34	113.25	28	115.27	115.50	6	11,704	0.05%
2018/05/29	29	107.98	4	108.13	117.00	25	11,578	0.22%
2018/05/28	6	101.50	8	105.19	106.50	-2	11,519	-0.02%
2018/05/25	24	93.38	17	95.66	97.00	7	11,383	0.06%
2018/05/24	12	86.30	13	88.59	90.00	-1	11,220	-0.01%
2018/05/23	0	0.00	9	84.69	85.70	-9	11,094	-0.08%
2018/05/22	18	85.81	15	85.34	86.10	3	10,936	0.03%
2018/05/21	17	79.04	21	81.97	82.50	-4	10,719	-0.04%
2018/05/18	5	74.02	3	74.67	75.00	2	10,616	0.02%
2018/05/17	13	71.86	6.9	71.66	71.60	6.1	10,536	0.06%
2018/05/16	3	79.73	4	80.00	79.50	-1	10,438	-0.01%
2018/05/15	73	84.47	64	84.00	83.90	9	10,353	0.09%
2018/05/14	44	78.49	54	80.29	80.90	-10	9,472	-0.11%
2018/05/11	125	78.94	107	77.80	73.60	18	9,173	0.20%	大買/大賣/
2018/05/10	26	74.42	10.1	74.55	76.60	15.9	8,387	0.19%
2018/05/09	35	67.42	25	68.04	69.70	10	7,919	0.13%
2018/05/08	30	62.22	32	62.41	63.40	-2	7,421	-0.03%
2018/05/07	9	60.13	16	60.93	61.70	-7	6,876	-0.10%
2018/05/04	6	56.03	7	56.01	56.10	-1	6,616	-0.02%
2018/05/02	7	55.07	6	54.95	54.90	1	6,406	0.02%
2018/04/30	14	52.50	19	53.05	53.70	-5	6,258	-0.08%
2018/04/27	12	54.56	9.1	54.86	56.20	2.9	6,100	0.05%
2018/04/26	20.1	53.38	16	53.51	51.10	4.1	5,970	0.07%
2018/04/25	8	55.25	7	55.61	56.60	1	5,779	0.02%
2018/04/24	17	57.18	15	57.49	55.10	2	5,577	0.04%
2018/04/23	16	60.19	15.6	59.97	61.20	0.4	5,251	0.01%
2018/04/20	31	55.63	21	56.25	57.40	10	4,819	0.21%
2018/04/19	7	52.91	12.4	52.93	53.70	-5.4	4,289	-0.13%
2018/04/18	11	48.40	25	47.03	48.85	-14	3,961	-0.35%
2018/04/17	7	49.66	3	51.08	49.25	4	3,771	0.11%
2018/04/16	27	50.72	27	50.85	54.70	0	3,553	0.00%
2018/04/13	13	49.45	21	49.76	50.00	-8	3,176	-0.25%
2018/04/12	9	46.64	8	46.79	46.60	1	2,981	0.03%
2018/04/11	4	42.50	6	43.03	45.40	-2	2,832	-0.07%
2018/04/10	13	42.57	11	42.09	41.30	2	2,777	0.07%
2018/04/09	10	41.41	23	42.39	42.70	-13	2,717	-0.48%
2018/04/03	22	37.29	23	37.72	38.85	-1	2,627	-0.04%
2018/04/02	0	0.00	1	36.60	35.90	-1	2,700	-0.04%
2018/03/31	5	35.35	5	35.65	35.25	0	2,812	0.00%
2018/03/22	2	36.00	5	36.62	34.70	-3	3,176	-0.09%
2018/03/20	4	34.94	2	34.85	34.45	2	3,094	0.06%
2018/03/15	1	33.55	0	0.00	33.55	1	3,052	0.03%
2018/03/13	0	0.00	10	33.87	33.70	-10	3,034	-0.33%
2018/03/12	5	34.11	0	0.00	33.55	5	3,028	0.17%
2018/03/09	0	0.00	1	33.70	33.70	-1	3,016	-0.03%
2018/03/08	1	34.00	1	33.50	33.50	0	3,003	0.00%
2018/03/07	3	34.73	0	0.00	33.60	3	2,981	0.10%
2018/03/06	3	35.67	1	36.00	35.15	2	2,939	0.07%
2018/03/05	0	0.00	1	36.35	36.20	-1	2,865	-0.03%
2018/03/02	4	35.39	11	35.15	35.30	-7	2,780	-0.25%
2018/03/01	8	34.20	9	34.13	34.40	-1	2,630	-0.04%
2018/02/23	2	33.00	2	32.70	32.50	0	2,674	0.00%
2018/02/09	0	0.00	1	27.55	30.65	-1	2,595	-0.04%
2018/02/07	0	0.00	1	31.45	30.65	-1	2,531	-0.04%
2018/02/06	4	29.83	0	0.00	29.75	4	2,519	0.16%
2018/02/02	0	0.00	10	34.80	34.05	-10	2,499	-0.40%
2018/02/01	1	33.65	1	33.65	33.65	0	2,473	0.00%
2018/01/26	1	33.00	0	0.00	32.60	1	2,418	0.04%
2018/01/25	20	34.46	0	0.00	33.70	20	2,380	0.84%
2018/01/23	3	36.95	10	38.03	36.00	-7	2,335	-0.30%
2018/01/22	5	37.18	18	37.79	38.20	-13	2,289	-0.57%
2018/01/18	4	36.40	0	0.00	35.70	4	2,197	0.18%
2018/01/17	10	35.30	5	35.70	35.70	5	2,176	0.23%
2018/01/16	5	35.55	0	0.00	35.75	5	2,155	0.23%
2018/01/15	5	36.05	0	0.00	36.05	5	2,139	0.23%
2018/01/11	1	37.70	0	0.00	36.60	1	2,092	0.05%
2018/01/09	7	36.44	26.6	35.81	36.25	-19.6	1,982	-0.99%
2018/01/08	11	36.54	1	35.15	35.30	10	1,944	0.51%
2018/01/05	7	37.90	2	38.03	38.10	5	1,865	0.27%
2018/01/04	23	38.80	13	40.26	39.05	10	1,799	0.56%
2018/01/03	30	39.37	29	39.27	39.00	1	1,686	0.06%
2018/01/02	12	37.44	2	37.40	37.05	10	1,492	0.67%