大毅 (2478)-國票-長城券商分點個股進出

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
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
77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:13:30

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-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/03/08	0	0.00	0.8	46.25	46.40	-0.8	143	-0.52%
2024/02/23	0	0.00	1	46.35	46.35	-1	202	-0.49%
2024/01/17	1	45.50	0	0.00	45.15	1	202	0.49%
2023/11/10	0	0.00	2	46.55	46.35	-2	109	-1.83%
2023/11/09	2	46.95	0	0.00	46.90	2	109	1.83%
2023/09/05	0	0.00	1	46.85	46.95	-1	211	-0.47%
2023/09/01	1	47.20	0	0.00	46.65	1	206	0.48%
2023/06/16	0	0.00	1	48.90	48.40	-1	267	-0.37%
2023/06/15	0	0.00	2	48.33	48.30	-2	264	-0.76%
2023/06/14	0	0.00	2	48.03	47.80	-2	262	-0.76%
2023/06/13	1	48.00	0	0.00	48.00	1	262	0.38%
2023/06/12	2	47.78	0	0.00	47.95	2	261	0.77%
2023/06/09	0	0.00	5	48.40	48.35	-5	258	-1.94%
2023/06/06	0	0.00	2	48.55	48.30	-2	244	-0.82%
2023/06/01	0	0.00	1	48.20	48.25	-1	251	-0.40%
2023/04/28	1	47.55	0	0.00	47.70	1	295	0.34%
2023/04/21	0	0.00	1	48.10	48.10	-1	290	-0.34%
2023/04/18	0	0.00	1	50.80	50.30	-1	280	-0.36%
2023/04/13	5	51.60	5	51.80	51.00	0	256	0.00%
2023/04/12	0	0.00	1	51.00	50.50	-1	228	-0.44%
2023/04/10	4	48.73	1	48.85	48.65	3	207	1.45%
2023/03/28	4	46.70	0	0.00	45.80	4	186	2.14%
2023/03/24	0	0.00	0.4	47.25	47.50	-0.4	177	-0.20%
2023/03/20	1	47.00	0	0.00	46.80	1	171	0.58%
2023/03/10	1	48.20	0	0.00	48.15	1	176	0.57%
2023/03/09	1	50.10	0	0.00	49.80	1	177	0.56%
2023/02/16	2	47.98	0	0.00	49.10	2	128	1.56%
2023/01/12	0	0.00	1	43.40	43.40	-1	129	-0.77%
2022/12/21	0	0.00	1	43.10	42.90	-1	160	-0.62%
2022/12/01	1	45.05	0	0.00	45.45	1	173	0.57%
2022/10/27	0	0.00	1	41.70	41.70	-1	167	-0.60%
2022/08/22	1	45.15	0	0.00	44.90	1	200	0.50%
2022/08/18	1	44.50	1	45.00	45.00	0	197	0.00%
2022/08/17	0	0.00	1	44.95	44.80	-1	194	-0.51%
2022/08/12	0	0.00	1	42.90	43.00	-1	189	-0.53%
2022/08/11	1	42.85	0	0.00	42.85	1	188	0.53%
2022/07/22	2	44.40	1	43.90	44.05	1	220	0.45%
2022/07/21	0	0.00	1	44.60	44.70	-1	222	-0.45%
2022/07/20	1	43.00	1	44.05	43.00	0	218	0.00%
2022/07/19	1	43.85	0	0.00	43.65	1	217	0.46%
2022/07/14	1	40.10	1	40.95	40.95	0	210	0.00%
2022/04/25	0	0.00	1	54.40	54.40	-1	199	-0.50%
2022/04/22	0	0.00	2	57.40	56.50	-2	196	-1.02%
2022/04/21	2	57.05	0	0.00	57.00	2	200	1.00%
2022/04/20	0	0.00	1	54.50	54.40	-1	196	-0.51%
2022/04/08	0	0.00	2	57.90	57.80	-2	245	-0.81%
2022/04/06	0	0.00	1	58.80	58.80	-1	247	-0.40%
2022/04/01	0	0.00	1	59.30	59.30	-1	248	-0.40%
2022/03/25	0	0.00	1.5	60.07	60.00	-1.5	256	-0.59%
2022/03/17	1.5	60.17	0	0.00	60.00	1.5	261	0.57%
2022/03/08	0	0.00	1	60.00	59.60	-1	273	-0.37%
2022/01/24	0	0.00	3	60.90	60.80	-3	453	-0.66%
2022/01/12	0	0.00	2	62.80	62.60	-2	472	-0.42%
2022/01/10	5	64.02	0	0.00	63.90	5	473	1.06%
2022/01/07	2	64.05	0	0.00	63.80	2	478	0.42%
2022/01/04	0	0.00	2	67.60	66.90	-2	467	-0.43%
2022/01/03	1	66.10	0	0.00	66.20	1	445	0.22%
2021/12/29	1	64.70	0	0.00	64.80	1	437	0.23%
2021/12/13	0	0.00	80	64.87	65.10	-80	492	-16.25%
2021/12/10	2	64.70	0	0.00	64.70	2	492	0.41%
2021/12/09	0	0.00	30	65.21	65.10	-30	493	-6.07%
2021/11/25	3	69.13	0	0.00	67.80	3	479	0.63%
2021/11/24	0	0.00	2	68.90	68.60	-2	467	-0.43%
2021/11/23	0	0.00	10	67.30	68.40	-10	425	-2.35%
2021/11/22	0	0.00	15	67.50	67.10	-15	408	-3.67%
2021/11/19	0	0.00	1	67.10	66.30	-1	409	-0.24%
2021/11/17	0	0.00	2	66.80	67.10	-2	406	-0.49%
2021/11/16	0	0.00	6	65.85	66.00	-6	402	-1.49%
2021/11/11	6	65.43	0	0.00	65.00	6	422	1.42%
2021/11/10	3	64.87	0	0.00	64.50	3	428	0.70%
2021/10/21	0	0.00	1	61.90	64.10	-1	541	-0.18%
2021/10/13	0	0.00	1	58.30	58.30	-1	660	-0.15%
2021/09/23	2	64.40	0	0.00	64.20	2	1,265	0.16%
2021/09/10	2	63.30	0	0.00	63.50	2	1,413	0.14%
2021/08/19	0	0.00	2	62.30	61.00	-2	1,671	-0.12%
2021/08/10	0	0.00	4	66.50	66.20	-4	1,747	-0.23%
2021/07/29	2	69.20	0	0.00	69.60	2	1,929	0.10%
2021/07/28	4	71.33	2	71.45	71.20	2	1,935	0.10%
2021/07/23	0	0.00	1	73.90	73.50	-1	1,896	-0.05%
2021/07/20	0	0.00	2	72.45	72.20	-2	1,862	-0.11%
2021/07/19	30	73.57	0	0.00	73.40	30	1,858	1.61%
2021/07/16	30	74.40	1	75.50	74.30	29	1,865	1.55%
2021/07/15	29	75.69	128	76.74	75.40	-99	1,857	-5.33%	大賣/
2021/07/13	0	0.00	10	73.40	72.70	-10	1,696	-0.59%
2021/07/12	1	73.10	1	73.00	73.10	0	1,666	0.00%
2021/07/07	3	72.73	19	72.86	71.90	-16	1,627	-0.98%
2021/07/06	2	72.00	1	71.50	72.10	1	1,603	0.06%
2021/07/02	1	70.70	0	0.00	70.40	1	1,610	0.06%
2021/07/01	6	72.18	1	73.00	70.80	5	1,604	0.31%
2021/06/30	13	72.76	1	73.50	74.90	12	1,543	0.78%
2021/06/29	0	0.00	6	72.47	70.50	-6	1,454	-0.41%
2021/06/28	0	0.00	1	69.80	69.10	-1	1,357	-0.07%
2021/06/25	2	68.65	0	0.00	68.20	2	1,358	0.15%
2021/06/24	0	0.00	1	68.40	68.50	-1	1,354	-0.07%
2021/06/23	7	68.30	0	0.00	68.40	7	1,362	0.51%
2021/06/22	1	68.00	0	0.00	67.50	1	1,359	0.07%
2021/06/18	0	0.00	20	70.27	69.50	-20	1,350	-1.48%
2021/06/17	5	71.14	0	0.00	71.10	5	1,331	0.38%
2021/06/16	20	70.93	0	0.00	70.30	20	1,277	1.57%
2021/06/11	0	0.00	2	68.20	68.00	-2	1,263	-0.16%
2021/06/09	2	68.10	0	0.00	68.40	2	1,289	0.16%
2021/05/31	3	72.40	1	73.30	70.40	2	1,409	0.14%
2021/05/25	1	66.40	1	68.40	67.90	0	1,428	0.00%
2021/05/11	0	0.00	18	69.64	69.30	-18	1,621	-1.11%
2021/05/04	22	71.24	4	70.88	70.60	18	1,644	1.09%
2021/05/03	0	0.00	3	74.63	74.00	-3	1,712	-0.18%
2021/04/28	2	78.05	0	0.00	78.30	2	1,766	0.11%
2021/04/21	2	77.80	0	0.00	77.70	2	2,205	0.09%
2021/04/20	0	0.00	1	78.00	78.90	-1	2,313	-0.04%
2021/04/19	3	78.13	0	0.00	78.00	3	2,368	0.13%
2021/04/13	0	0.00	35	80.00	78.90	-35	2,862	-1.22%
2021/04/08	1	82.30	0	0.00	81.80	1	3,406	0.03%
2021/04/06	0	0.00	40	80.65	80.70	-40	4,202	-0.95%
2021/04/01	0	0.00	27	80.26	80.30	-27	4,256	-0.63%
2021/03/31	0	0.00	36	80.08	80.10	-36	4,395	-0.82%
2021/03/18	50	80.80	0	0.00	80.80	50	4,986	1.00%
2021/03/17	0	0.00	10	82.00	81.90	-10	5,036	-0.20%
2021/03/16	1	84.40	0	0.00	83.00	1	5,157	0.02%
2021/03/12	0	0.00	1	82.20	82.00	-1	5,361	-0.02%
2021/03/11	1	81.90	12	82.58	82.50	-11	5,391	-0.20%
2021/03/08	0	0.00	8	81.10	80.50	-8	5,431	-0.15%
2021/03/03	0	0.00	3	85.60	85.80	-3	5,596	-0.05%
2021/02/23	5	87.30	5	89.20	87.80	0	6,256	0.00%
2021/02/22	207	87.46	0	0.00	86.40	207	6,191	3.34%	大買/鉅額交易
2021/02/17	0	0.00	3	83.70	83.80	-3	6,089	-0.05%
2021/02/05	3	79.30	0	0.00	78.60	3	6,043	0.05%
2021/02/04	3	79.60	0	0.00	78.80	3	6,118	0.05%
2021/02/03	0	0.00	2	79.10	78.70	-2	6,190	-0.03%
2021/02/02	2	78.80	0	0.00	78.80	2	6,258	0.03%
2021/01/29	9	79.40	2	81.20	78.20	7	6,289	0.11%
2021/01/27	18	80.99	4	82.05	82.50	14	6,380	0.22%
2021/01/26	0	0.00	1	82.60	81.70	-1	6,578	-0.02%
2021/01/25	15	84.80	10	84.00	84.00	5	6,552	0.08%
2021/01/22	0	0.00	3	81.40	81.60	-3	6,488	-0.05%
2021/01/21	8	82.68	21	79.54	81.50	-13	6,478	-0.20%
2021/01/20	20	81.60	26	83.85	81.70	-6	6,446	-0.09%
2021/01/19	12	86.85	0	0.00	86.10	12	6,371	0.19%
2021/01/18	1	85.90	4	86.60	86.20	-3	6,341	-0.05%
2021/01/15	6	89.60	8	89.56	87.10	-2	6,311	-0.03%
2021/01/14	28	88.85	18	89.23	90.00	10	6,167	0.16%
2021/01/13	37	86.29	25	86.88	87.00	12	6,012	0.20%
2021/01/12	27	84.30	29	84.58	85.00	-2	5,923	-0.03%
2021/01/11	1	87.00	3	88.10	87.00	-2	5,910	-0.03%
2021/01/08	5	88.32	36	87.32	88.20	-31	5,906	-0.52%
2021/01/07	1	86.20	1	86.20	86.20	0	5,750	0.00%
2021/01/06	28	89.66	1	85.30	85.20	27	5,673	0.48%
2021/01/05	53	89.31	65	89.56	89.40	-12	5,501	-0.22%
2021/01/04	3	84.20	0	0.00	84.00	3	5,132	0.06%
2020/12/31	0	0.00	30	87.10	86.00	-30	5,046	-0.59%
2020/12/30	12	88.53	7	88.41	88.10	5	4,932	0.10%
2020/12/29	64	86.01	21	90.19	90.20	43	4,520	0.95%
2020/12/28	1	81.30	0	0.00	82.00	1	4,111	0.02%
2020/12/25	0	0.00	20	81.32	81.00	-20	4,073	-0.49%
2020/12/24	4	81.10	26	80.51	80.90	-22	4,008	-0.55%
2020/12/21	0	0.00	1	73.90	75.00	-1	3,674	-0.03%
2020/12/18	1	76.00	0	0.00	76.20	1	3,650	0.03%
2020/12/17	14	78.47	13	77.26	77.10	1	3,636	0.03%
2020/12/15	1	75.80	0	0.00	76.00	1	3,575	0.03%
2020/12/14	0	0.00	8	77.85	78.00	-8	3,537	-0.23%
2020/12/11	3	76.93	13	78.71	76.40	-10	3,480	-0.29%
2020/12/10	4	78.70	49	77.97	77.70	-45	3,431	-1.31%
2020/12/09	56	79.24	30	78.96	79.30	26	3,345	0.78%
2020/12/04	3	76.20	2	76.50	76.40	1	3,107	0.03%
2020/12/03	2	77.45	0	0.00	76.30	2	3,111	0.06%
2020/12/02	15	76.57	0	0.00	76.10	15	3,062	0.49%
2020/12/01	28	77.55	6	78.05	77.60	22	3,039	0.72%
2020/11/30	1	77.40	1	77.10	76.50	0	2,949	0.00%
2020/11/27	1	77.70	1	77.10	77.20	0	2,897	0.00%
2020/11/26	1	77.30	0	0.00	77.10	1	2,860	0.03%
2020/11/25	7	78.26	36	78.07	77.50	-29	2,816	-1.03%
2020/11/24	20	74.60	3	74.90	76.50	17	2,548	0.67%
2020/11/23	10	72.60	0	0.00	73.50	10	2,380	0.42%
2020/11/20	4	73.43	6	73.52	72.80	-2	2,343	-0.09%
2020/11/19	0	0.00	2	71.40	71.20	-2	2,203	-0.09%
2020/11/16	1	69.90	0	0.00	69.90	1	2,271	0.04%
2020/11/13	0	0.00	1	71.20	70.00	-1	2,300	-0.04%
2020/11/11	0	0.00	1	73.10	72.50	-1	2,244	-0.04%
2020/11/10	3	72.47	3	71.20	71.00	0	2,192	0.00%
2020/11/06	0	0.00	10	70.50	70.50	-10	2,155	-0.46%
2020/11/04	0	0.00	1	71.20	71.00	-1	2,163	-0.05%
2020/11/03	6	70.02	5	71.94	71.60	1	2,127	0.05%
2020/11/02	0	0.00	2	67.70	67.70	-2	1,955	-0.10%
2020/10/29	5	66.10	15	66.70	67.40	-10	2,044	-0.49%
2020/10/27	0	0.00	1	69.80	69.50	-1	2,105	-0.05%
2020/10/26	0	0.00	3	70.30	70.10	-3	2,131	-0.14%
2020/10/22	5	69.60	5	68.60	68.60	0	2,302	0.00%
2020/10/21	5	70.60	3	69.90	69.90	2	2,356	0.08%
2020/10/20	0	0.00	1	71.50	70.40	-1	2,412	-0.04%
2020/10/19	10	69.90	10	70.15	70.10	0	2,451	0.00%
2020/10/16	10	70.00	16	68.88	68.50	-6	2,551	-0.24%
2020/10/15	0	0.00	1	68.60	68.40	-1	2,511	-0.04%
2020/10/14	0	0.00	1	69.10	68.70	-1	2,562	-0.04%
2020/10/13	2	68.50	2	68.90	68.40	0	2,615	0.00%
2020/10/06	0	0.00	2	68.60	68.20	-2	2,833	-0.07%
2020/10/05	7	67.84	2	67.60	67.90	5	3,057	0.16%
2020/09/30	0	0.00	6	67.00	67.00	-6	3,089	-0.19%
2020/09/29	6	66.40	0	0.00	66.30	6	3,128	0.19%
2020/09/25	1	65.00	0	0.00	63.20	1	3,296	0.03%
2020/09/18	0	0.00	1	71.10	70.50	-1	3,540	-0.03%
2020/09/17	9	70.87	3	71.20	70.60	6	3,591	0.17%
2020/09/16	17	70.88	0	0.00	70.10	17	3,660	0.46%
2020/09/15	4	71.08	4	70.80	70.50	0	3,696	0.00%
2020/09/14	4	71.98	0	0.00	72.00	4	3,782	0.11%
2020/09/11	0	0.00	1	68.80	68.40	-1	3,782	-0.03%
2020/09/03	0	0.00	3	70.60	69.70	-3	4,187	-0.07%
2020/08/27	7	70.23	4	70.05	70.20	3	5,114	0.06%
2020/08/25	1	67.30	0	0.00	67.80	1	6,046	0.02%
2020/08/21	2	66.70	0	0.00	67.30	2	6,135	0.03%
2020/08/20	1	69.10	0	0.00	66.00	1	6,227	0.02%
2020/08/18	10	76.30	10	75.47	75.20	0	6,286	0.00%
2020/08/17	0	0.00	2	75.80	75.60	-2	6,388	-0.03%
2020/08/13	11	75.39	10	74.66	74.40	1	6,579	0.02%
2020/08/12	1	73.50	0	0.00	74.20	1	6,652	0.02%
2020/08/07	0	0.00	3	78.13	75.80	-3	7,711	-0.04%
2020/08/06	0	0.00	1	77.00	75.90	-1	7,778	-0.01%
2020/08/05	2	76.50	6	76.55	76.70	-4	7,871	-0.05%
2020/08/03	5	75.10	0	0.00	73.90	5	7,996	0.06%
2020/07/28	2	76.35	0	0.00	72.60	2	8,570	0.02%
2020/07/27	0	0.00	2	78.30	78.00	-2	9,219	-0.02%
2020/07/23	1	82.00	1	80.40	79.10	0	9,437	0.00%
2020/07/22	2	78.75	4	79.93	81.00	-2	9,601	-0.02%
2020/07/21	2	78.50	1	77.70	78.00	1	9,597	0.01%
2020/07/20	0	0.00	5	77.00	77.00	-5	9,780	-0.05%
2020/07/17	7	75.16	0	0.00	74.50	7	9,995	0.07%
2020/07/16	11	76.49	0	0.00	76.40	11	10,123	0.11%
2020/07/15	0	0.00	1	78.60	76.30	-1	10,365	-0.01%
2020/07/14	1	79.30	2	79.10	77.90	-1	10,695	-0.01%
2020/07/13	1	78.30	10	77.92	78.30	-9	10,999	-0.08%
2020/07/10	36	81.64	46	80.57	78.90	-10	11,486	-0.09%
2020/07/09	8	80.03	1	79.90	79.50	7	11,559	0.06%
2020/07/08	1	80.00	0	0.00	79.30	1	11,739	0.01%
2020/07/07	11	80.14	4	79.45	79.10	7	12,027	0.06%
2020/07/06	2	78.20	1	78.00	79.70	1	12,168	0.01%
2020/07/03	4	76.53	1	76.40	76.50	3	12,268	0.02%
2020/07/02	12	75.98	0	0.00	76.30	12	12,340	0.10%
2020/07/01	2	76.30	1	76.20	76.30	1	12,348	0.01%
2020/06/30	3	75.93	1	76.00	76.20	2	12,353	0.02%
2020/06/29	1	78.10	1	78.00	77.90	0	12,294	0.00%
2020/06/24	1	79.80	1	80.60	79.00	0	12,309	0.00%
2020/06/22	2	78.75	2	79.05	78.60	0	12,349	0.00%
2020/06/19	4	80.73	3	80.67	79.00	1	12,419	0.01%
2020/06/18	1	79.10	1	79.80	79.50	0	12,402	0.00%
2020/06/17	15	79.85	4	79.58	79.00	11	12,432	0.09%
2020/06/16	8	79.60	4	79.55	79.50	4	12,560	0.03%
2020/06/15	2	79.90	0	0.00	77.80	2	12,619	0.02%
2020/06/12	1	77.30	2	77.75	79.30	-1	12,718	-0.01%
2020/06/11	2	80.10	1	80.00	78.20	1	12,825	0.01%
2020/06/10	0	0.00	3	81.70	81.40	-3	12,933	-0.02%
2020/06/09	3	82.03	1	82.80	81.30	2	13,022	0.02%
2020/06/08	13	82.24	18	81.75	81.10	-5	13,070	-0.04%
2020/06/05	13	84.49	10	84.10	83.20	3	13,096	0.02%
2020/06/04	21	85.14	7	84.60	84.30	14	13,147	0.11%
2020/06/03	104	83.30	190	82.69	82.20	-86	12,919	-0.67%	大買/大賣/
2020/06/02	8	84.61	9	83.67	81.00	-1	12,796	-0.01%
2020/06/01	119	82.17	40	81.42	85.80	79	12,510	0.63%	大買/
2020/05/29	2	78.10	0	0.00	78.10	2	12,048	0.02%
2020/05/27	1	77.40	2	77.85	77.40	-1	12,369	-0.01%
2020/05/25	1	74.40	5	75.00	77.20	-4	12,610	-0.03%
2020/05/22	2	77.30	10	76.80	75.90	-8	12,895	-0.06%
2020/05/21	16	78.74	1	78.10	78.30	15	12,940	0.12%
2020/05/20	27	79.03	7	79.16	78.10	20	13,072	0.15%
2020/05/19	1	78.70	8	78.20	77.90	-7	13,057	-0.05%
2020/05/18	1	79.30	2	80.50	77.60	-1	13,131	-0.01%
2020/05/15	79	81.58	69	81.16	81.40	10	13,298	0.08%
2020/05/14	57	81.51	72	80.44	79.30	-15	13,215	-0.11%
2020/05/13	10	75.88	1	75.60	76.70	9	13,008	0.07%
2020/05/12	7	77.76	5	77.32	77.30	2	13,038	0.02%
2020/05/11	1	78.30	6	78.68	76.50	-5	13,107	-0.04%
2020/05/08	5	79.00	0	0.00	78.90	5	13,401	0.04%
2020/05/07	16	80.09	0	0.00	80.00	16	13,601	0.12%
2020/05/06	7	79.80	7	80.04	79.50	0	13,764	0.00%
2020/05/05	74	82.03	85	81.66	80.10	-11	14,011	-0.08%
2020/05/04	17	78.48	15	79.03	79.10	2	14,227	0.01%
2020/04/30	163	83.73	190	83.72	80.50	-27	14,456	-0.19%	大買/大賣/
2020/04/29	2	77.80	5	78.04	79.00	-3	13,885	-0.02%
2020/04/28	13	77.78	0	0.00	77.70	13	13,932	0.09%
2020/04/27	10	79.32	15	79.02	78.20	-5	13,895	-0.04%
2020/04/24	14	78.16	7	78.39	77.40	7	13,810	0.05%
2020/04/23	31	78.22	11	77.34	77.30	20	13,978	0.14%
2020/04/22	9	77.66	12	78.01	78.90	-3	14,162	-0.02%
2020/04/21	10	77.63	8	76.74	76.00	2	14,053	0.01%
2020/04/20	13	78.08	8	78.40	78.40	5	14,224	0.04%
2020/04/17	14	77.97	12	78.21	77.30	2	14,094	0.01%
2020/04/16	13	76.10	21	76.81	78.50	-8	13,972	-0.06%
2020/04/15	39	76.58	40	76.81	75.70	-1	13,892	-0.01%
2020/04/14	19	71.59	50	71.67	73.50	-31	13,670	-0.23%
2020/04/13	30	70.05	22	69.65	69.00	8	13,684	0.06%
2020/04/10	58	70.04	178	69.02	71.10	-120	14,070	-0.85%	大賣/鉅額交易
2020/04/09	81	67.91	43	68.06	66.30	38	14,084	0.27%
2020/04/08	135	63.40	48	63.89	65.60	87	13,887	0.63%	大買/
2020/04/07	1	58.00	29	56.02	59.70	-28	13,792	-0.20%
2020/04/06	25	54.30	1	53.90	54.30	24	13,970	0.17%
2020/04/01	0	0.00	1	52.60	52.50	-1	13,987	-0.01%
2020/03/31	1	51.30	1	52.60	51.60	0	14,059	0.00%
2020/03/30	3	52.40	0	0.00	52.60	3	14,123	0.02%
2020/03/27	4	53.90	2	52.80	52.60	2	14,310	0.01%
2020/03/26	1	52.20	2	52.95	54.20	-1	14,259	-0.01%
2020/03/25	16	54.32	8	53.65	53.60	8	14,437	0.06%
2020/03/20	4	49.45	2	49.98	50.20	2	14,213	0.01%
2020/03/19	16	48.06	9	50.28	46.35	7	14,042	0.05%
2020/03/18	3	52.27	0	0.00	51.50	3	13,945	0.02%
2020/03/17	0	0.00	1	53.90	54.20	-1	13,825	-0.01%
2020/03/16	0	0.00	2	59.20	53.50	-2	13,703	-0.01%
2020/03/13	3	57.33	7	58.00	58.40	-4	13,525	-0.03%
2020/03/12	4	66.90	7	64.57	63.00	-3	13,417	-0.02%
2020/03/11	2	69.65	2	70.60	68.80	0	13,442	0.00%
2020/03/10	9	69.47	9	69.88	71.30	0	13,725	0.00%
2020/03/09	6	70.97	6	70.75	68.50	0	13,792	0.00%
2020/03/06	3	74.77	0	0.00	74.30	3	13,699	0.02%
2020/03/05	0	0.00	1	75.30	75.80	-1	13,640	-0.01%
2020/03/04	5.3	75.72	4	74.78	75.00	1.3	13,544	0.01%
2020/03/03	18	77.89	12	78.56	76.50	6	13,423	0.04%
2020/03/02	16	75.72	17	75.86	76.60	-1	13,252	-0.01%
2020/02/27	3	75.27	0	0.00	72.40	3	12,995	0.02%
2020/02/26	4	77.80	4	77.78	76.80	0	12,770	0.00%
2020/02/25	32	80.81	28	80.30	79.50	4	12,541	0.03%
2020/02/24	9	77.96	13	79.65	80.70	-4	12,141	-0.03%
2020/02/21	9	79.61	14	79.23	78.40	-5	11,982	-0.04%
2020/02/20	16	78.73	7	78.77	78.00	9	11,771	0.08%
2020/02/19	5	77.00	4	77.95	78.90	1	11,627	0.01%
2020/02/18	12	79.08	8	78.81	77.70	4	11,434	0.03%
2020/02/17	3	78.27	22	78.50	77.60	-19	11,102	-0.17%
2020/02/14	35	76.59	46	76.87	77.90	-11	10,866	-0.10%
2020/02/13	7	74.56	13	75.08	73.80	-6	10,476	-0.06%
2020/02/12	7	75.29	8	75.51	75.40	-1	10,345	-0.01%
2020/02/11	18	76.76	8	77.23	75.40	10	10,135	0.10%
2020/02/10	19	75.15	29	75.82	75.50	-10	9,728	-0.10%
2020/02/07	14	75.34	30	75.96	74.30	-16	9,426	-0.17%
2020/02/06	39	75.25	18	75.41	76.20	21	9,181	0.23%
2020/02/05	43	73.61	26	73.48	72.40	17	8,795	0.19%
2020/02/04	15	69.12	46	70.24	71.20	-31	8,214	-0.38%
2020/02/03	35	63.80	2	60.95	64.80	33	7,846	0.42%
2020/01/31	22	63.60	11	64.08	63.30	11	7,660	0.14%
2020/01/30	2	64.10	24	62.22	61.70	-22	7,472	-0.29%
2020/01/20	7	68.89	12	68.78	68.50	-5	7,303	-0.07%
2020/01/17	35	68.20	19	68.52	68.40	16	7,163	0.22%
2020/01/16	90	67.37	95	66.69	67.40	-5	6,857	-0.07%
2020/01/15	24	63.87	12	63.98	63.50	12	6,441	0.19%
2020/01/14	32	63.95	32	63.75	64.90	0	6,289	0.00%
2020/01/13	15	60.20	10	60.40	60.50	5	5,946	0.08%
2020/01/10	3	62.50	8	62.36	61.00	-5	5,829	-0.09%
2020/01/09	16	61.96	12	61.40	62.90	4	5,595	0.07%
2020/01/08	17	59.14	19	58.83	59.90	-2	5,344	-0.04%
2020/01/07	74	60.94	18	59.53	57.80	56	5,034	1.11%
2020/01/06	89	60.96	202	61.85	64.00	-113	4,747	-2.38%	大賣/鉅額交易
2020/01/03	24	58.00	47	57.92	58.80	-23	4,167	-0.55%
2020/01/02	20	52.89	10	53.37	53.50	10	3,924	0.25%
2019/12/31	50	53.16	15	53.65	53.00	35	3,923	0.89%
2019/12/30	45	53.09	47	52.40	54.00	-2	3,815	-0.05%
2019/12/27	34	50.19	8	49.96	50.30	26	3,539	0.73%
2019/12/26	12	50.43	14	50.91	49.35	-2	3,494	-0.06%
2019/12/25	17	50.34	12	50.44	50.40	5	3,392	0.15%
2019/12/24	27	49.80	36	49.60	49.70	-9	3,290	-0.27%
2019/12/23	3	47.80	0	0.00	48.10	3	3,090	0.10%
2019/12/20	24	49.14	32	48.90	48.55	-8	3,215	-0.25%
2019/12/19	2	45.85	0	0.00	46.00	2	2,992	0.07%
2019/12/17	1	46.35	0	0.00	46.15	1	2,999	0.03%
2019/12/16	0	0.00	2	46.63	46.75	-2	3,010	-0.07%
2019/12/13	2	46.18	9	47.00	45.80	-7	3,048	-0.23%
2019/12/12	6	47.14	0	0.00	47.15	6	3,075	0.20%
2019/12/11	5	48.44	0	0.00	48.40	5	3,198	0.16%
2019/12/10	4	48.23	0	0.00	48.00	4	3,201	0.12%
2019/12/09	4	48.48	4	48.48	48.90	0	3,301	0.00%
2019/12/06	21	48.77	8	49.00	48.75	13	3,717	0.35%
2019/12/05	3	48.65	2.8	49.17	47.80	0.3	3,849	0.01%
2019/12/04	1	47.75	20	48.24	49.60	-19	3,425	-0.55%
2019/12/03	1	43.50	7	44.10	45.10	-6	3,155	-0.19%
2019/11/28	50	42.59	50	42.88	42.40	0	3,121	0.00%
2019/11/26	0	0.00	2	42.50	41.55	-2	3,128	-0.06%
2019/11/18	0	0.00	5	41.39	41.45	-5	3,216	-0.16%
2019/11/15	0	0.00	2	40.55	40.60	-2	3,242	-0.06%
2019/11/13	0	0.00	1	41.00	40.30	-1	3,323	-0.03%
2019/11/12	3	39.40	0	0.00	39.50	3	3,352	0.09%
2019/11/07	4	40.19	0	0.00	39.90	4	3,466	0.12%
2019/11/05	1	40.30	4	41.16	41.40	-3	3,576	-0.08%
2019/11/04	0	0.00	4	40.03	40.10	-4	3,570	-0.11%
2019/11/01	4	39.84	0	0.00	39.70	4	3,576	0.11%
2019/10/31	2	41.55	0	0.00	40.50	2	3,583	0.06%
2019/10/29	0	0.00	1	43.20	41.75	-1	3,617	-0.03%
2019/10/28	1	42.90	0	0.00	42.70	1	3,632	0.03%
2019/10/25	1	43.30	0	0.00	43.10	1	3,654	0.03%
2019/10/22	4	43.68	0	0.00	44.00	4	3,686	0.11%
2019/10/21	0	0.00	4	44.85	44.15	-4	3,682	-0.11%
2019/10/17	1	42.05	1	43.10	43.10	0	3,630	0.00%
2019/10/16	4	44.06	1	43.10	42.75	3	3,601	0.08%
2019/10/14	1	46.50	0	0.00	45.00	1	3,521	0.03%
2019/10/09	1	47.00	1	47.00	46.70	0	3,502	0.00%
2019/10/08	13	49.56	7	49.00	46.90	6	3,512	0.17%
2019/10/07	8.3	47.60	3	48.03	48.80	5.3	3,397	0.15%
2019/09/25	1	35.45	0	0.00	35.80	1	3,339	0.03%
2019/09/24	2	36.30	0	0.00	36.20	2	3,331	0.06%
2019/09/23	3	37.40	0	0.00	37.15	3	3,304	0.09%
2019/09/20	1	37.80	0	0.00	37.80	1	3,291	0.03%
2019/09/19	1	37.60	0	0.00	37.85	1	3,275	0.03%
2019/09/18	0	0.00	2	38.70	38.25	-2	3,253	-0.06%
2019/09/17	4	39.96	5	39.62	38.90	-1	3,216	-0.03%
2019/09/16	3	38.02	4	38.03	38.10	-1	3,047	-0.03%
2019/09/12	2	37.85	1	37.70	37.70	1	3,072	0.03%
2019/09/11	2	37.85	0	0.00	37.50	2	3,055	0.07%
2019/09/10	50	37.42	0	0.00	37.35	50	3,051	1.64%
2019/09/09	0	0.00	2	37.93	37.75	-2	3,030	-0.07%
2019/09/06	2	37.53	4	37.53	37.45	-2	2,982	-0.07%
2019/09/05	1	38.10	1	39.25	38.15	0	2,919	0.00%
2019/09/04	0	0.00	5	37.30	37.85	-5	2,752	-0.18%
2019/09/03	14	37.15	12	37.35	37.45	2	2,680	0.07%
2019/09/02	30	37.69	45	37.68	38.55	-15	2,557	-0.59%
2019/08/30	25	35.97	67	36.06	36.15	-42	2,079	-2.02%
2019/08/29	2	32.65	0	0.00	32.90	2	1,746	0.11%
2019/08/26	1	33.10	2	32.80	32.60	-1	1,718	-0.06%
2019/08/22	3	33.70	3	34.05	33.65	0	1,685	0.00%
2019/08/21	0	0.00	1	33.80	33.50	-1	1,667	-0.06%
2019/08/19	0	0.00	4	33.33	33.35	-4	1,624	-0.25%
2019/08/14	0	0.00	1	32.70	32.70	-1	1,595	-0.06%
2019/08/13	0	0.00	1	32.85	33.05	-1	1,572	-0.06%
2019/08/12	0	0.00	1	33.00	33.15	-1	1,571	-0.06%
2019/08/08	0	0.00	1	32.55	33.05	-1	1,547	-0.06%
2019/08/07	11	32.95	4	33.10	32.20	7	1,527	0.46%
2019/08/06	6	33.08	0	0.00	33.40	6	1,501	0.40%
2019/08/05	2	36.10	0	0.00	34.40	2	1,472	0.14%
2019/08/02	4	37.56	1	36.95	37.00	3	1,408	0.21%
2019/08/01	3	39.43	2	40.20	39.50	1	1,373	0.07%
2019/07/31	6	40.10	0	0.00	40.20	6	1,367	0.44%
2019/07/30	0	0.00	5	41.72	40.85	-5	1,333	-0.37%
2019/07/26	1	40.40	0	0.00	40.40	1	1,245	0.08%
2019/07/22	9	40.16	2	40.30	39.95	7	1,221	0.57%
2019/07/19	1	40.60	2	41.35	40.60	-1	1,230	-0.08%
2019/07/18	2	41.58	0	0.00	41.25	2	1,226	0.16%
2019/07/17	4	42.90	0	0.00	42.65	4	1,250	0.32%
2019/07/15	2	43.95	0	0.00	44.40	2	1,251	0.16%
2019/07/10	1	45.20	0	0.00	45.25	1	1,415	0.07%
2019/07/09	1	45.15	0	0.00	44.80	1	1,436	0.07%
2019/07/05	1	46.80	3	47.10	46.60	-2	1,538	-0.13%
2019/07/01	5	46.65	1	46.55	46.20	4	1,683	0.24%
2019/06/20	3	47.85	3	47.88	48.20	0	2,020	0.00%
2019/06/19	0	0.00	1	46.20	46.50	-1	2,221	-0.05%
2019/06/11	0	0.00	2	45.18	45.50	-2	2,387	-0.08%
2019/06/10	0	0.00	2	44.53	44.70	-2	2,389	-0.08%
2019/06/06	2	42.60	1	42.70	42.55	1	2,403	0.04%
2019/06/05	0	0.00	2	44.28	44.05	-2	2,420	-0.08%
2019/06/04	0	0.00	3	44.77	44.00	-3	2,437	-0.12%
2019/06/03	0	0.00	2	44.60	44.30	-2	2,455	-0.08%
2019/05/29	2	43.73	1	43.95	44.20	1	2,552	0.04%
2019/05/27	3	43.47	0	0.00	43.30	3	2,669	0.11%
2019/05/24	0	0.00	1	44.80	44.05	-1	2,687	-0.04%
2019/05/23	2	44.40	4	44.29	44.25	-2	2,734	-0.07%
2019/05/22	0	0.00	2	46.10	45.70	-2	2,786	-0.07%
2019/05/21	10	46.20	0	0.00	46.30	10	2,848	0.35%
2019/05/20	0	0.00	2	45.78	45.40	-2	2,891	-0.07%
2019/05/17	2	45.95	0	0.00	45.60	2	3,023	0.07%
2019/05/16	2	45.45	0	0.00	45.00	2	3,070	0.07%
2019/05/15	0	0.00	4	47.86	47.60	-4	3,190	-0.13%
2019/05/14	2	43.93	1	44.70	46.70	1	3,393	0.03%
2019/05/13	4	45.85	2	45.10	44.75	2	3,457	0.06%
2019/05/10	1	47.80	0	0.00	47.80	1	3,440	0.03%
2019/05/09	1	48.85	14	48.33	48.20	-13	3,436	-0.38%
2019/05/08	1	49.30	0	0.00	49.45	1	3,424	0.03%
2019/05/06	1	50.70	0	0.00	50.50	1	3,485	0.03%
2019/04/29	1	51.30	1	51.90	51.10	0	3,520	0.00%
2019/04/26	1	53.70	0	0.00	53.70	1	3,502	0.03%
2019/04/25	2	54.35	0	0.00	54.30	2	3,529	0.06%
2019/04/24	3	56.33	0	0.00	55.70	3	3,526	0.09%
2019/04/23	6	57.55	10	57.22	56.90	-4	3,542	-0.11%
2019/04/22	1	57.40	0	0.00	57.10	1	3,511	0.03%
2019/04/16	0	0.00	1	57.10	57.60	-1	3,608	-0.03%
2019/04/15	0	0.00	1	57.40	57.20	-1	3,613	-0.03%
2019/04/12	0	0.00	8	56.90	56.90	-8	3,662	-0.22%
2019/04/10	0	0.00	1	58.50	58.50	-1	3,618	-0.03%
2019/04/09	25	58.74	48	58.72	58.10	-23	3,600	-0.64%
2019/04/08	13	57.24	10	57.64	56.50	3	3,523	0.09%
2019/04/03	1	57.00	1	57.50	57.00	0	3,540	0.00%
2019/04/02	7	56.70	0	0.00	56.20	7	3,538	0.20%
2019/04/01	1	56.70	3	57.83	56.60	-2	3,536	-0.06%
2019/03/29	35	59.27	10	59.82	57.70	25	3,503	0.71%
2019/03/27	0	0.00	1	56.80	57.00	-1	3,443	-0.03%
2019/03/26	7	56.61	4	56.38	56.40	3	3,465	0.09%
2019/03/25	5	56.54	3	55.80	55.80	2	3,464	0.06%
2019/03/22	16	58.10	13	58.45	58.10	3	3,431	0.09%
2019/03/21	1	55.30	1	55.10	55.00	0	3,247	0.00%
2019/03/20	0	0.00	2	55.20	54.80	-2	3,327	-0.06%
2019/03/19	3	54.47	6	54.72	54.80	-3	3,399	-0.09%
2019/03/18	1	54.10	0	0.00	53.30	1	3,393	0.03%
2019/03/15	0	0.00	3	53.00	53.30	-3	3,460	-0.09%
2019/03/13	0	0.00	1	52.20	52.30	-1	3,681	-0.03%
2019/03/12	0	0.00	3	52.50	51.70	-3	3,773	-0.08%
2019/03/11	5	52.02	0	0.00	52.50	5	4,041	0.12%
2019/03/07	2	51.00	5	51.82	51.40	-3	4,166	-0.07%
2019/03/06	6	53.27	4	52.95	52.40	2	4,376	0.05%
2019/03/05	0	0.00	2	52.00	52.10	-2	4,541	-0.04%
2019/03/04	2	52.30	0	0.00	52.80	2	4,580	0.04%
2019/02/27	1	54.50	1	52.50	52.60	0	4,591	0.00%
2019/02/25	0	0.00	5	56.00	55.50	-5	4,655	-0.11%
2019/02/22	4	56.55	4	56.33	55.60	0	4,717	0.00%
2019/02/21	3	55.60	3	56.27	56.40	0	4,747	0.00%
2019/02/20	1	56.80	2	58.00	56.50	-1	4,785	-0.02%
2019/02/19	6	56.57	2	56.30	56.80	4	4,923	0.08%
2019/02/18	7	58.01	7	58.06	57.20	0	4,912	0.00%
2019/02/15	3	56.60	31	55.86	55.80	-28	4,835	-0.58%
2019/02/14	4	58.50	0	0.00	58.10	4	4,841	0.08%
2019/02/13	30	59.02	2	55.65	59.80	28	4,812	0.58%
2019/02/12	0	0.00	4	53.95	54.40	-4	4,667	-0.09%
2019/01/30	9	52.10	0	0.00	51.50	9	4,866	0.18%
2019/01/28	0	0.00	1	53.00	52.50	-1	5,122	-0.02%
2019/01/24	1	51.40	4	51.28	51.10	-3	5,534	-0.05%
2019/01/23	3	51.10	0	0.00	51.60	3	5,643	0.05%
2019/01/22	0	0.00	1	51.00	51.00	-1	5,724	-0.02%
2019/01/21	5	52.06	0	0.00	51.60	5	5,781	0.09%
2019/01/17	3	51.03	1	51.80	50.90	2	5,940	0.03%
2019/01/15	0	0.00	1	51.50	50.90	-1	6,061	-0.02%
2019/01/11	16	51.68	26	52.28	50.70	-10	6,151	-0.16%
2019/01/10	3	50.90	0	0.00	50.80	3	6,178	0.05%
2019/01/09	16	53.06	6	53.62	51.80	10	6,290	0.16%
2019/01/07	0	0.00	3	49.90	49.20	-3	6,421	-0.05%
2019/01/03	2	50.30	2	47.90	47.70	0	6,578	0.00%
2018/12/27	2	51.95	8	51.45	50.70	-6	7,028	-0.09%
2018/12/25	0	0.00	1	51.30	51.40	-1	7,189	-0.01%
2018/12/24	2	52.60	2	52.30	52.80	0	7,257	0.00%
2018/12/21	12	51.94	10	52.15	53.30	2	7,426	0.03%
2018/12/20	1	53.80	3	53.33	51.30	-2	7,469	-0.03%
2018/12/18	2	53.50	0	0.00	52.60	2	7,636	0.03%
2018/12/17	3	55.00	5	55.38	54.30	-2	7,786	-0.03%
2018/12/14	6	54.73	9	53.63	54.80	-3	7,959	-0.04%
2018/12/13	7	56.51	5	55.38	55.80	2	8,155	0.02%
2018/12/12	6	56.50	7	57.70	57.90	-1	8,185	-0.01%
2018/12/10	6	55.50	6	53.70	53.60	0	8,326	0.00%
2018/12/07	20	57.37	13	57.55	57.90	7	8,443	0.08%
2018/12/06	21	58.10	3	60.30	56.70	18	8,542	0.21%
2018/12/05	3	61.17	16	61.18	62.80	-13	8,456	-0.15%
2018/12/04	21	63.35	16	64.11	62.90	5	8,489	0.06%
2018/12/03	61	58.93	11	58.90	61.40	50	8,389	0.60%
2018/11/30	6	56.30	11	55.76	55.90	-5	8,382	-0.06%
2018/11/29	20	57.79	6	55.82	55.20	14	8,375	0.17%
2018/11/28	2	55.45	3	55.57	57.00	-1	8,290	-0.01%
2018/11/27	0	0.00	1	53.30	53.50	-1	8,241	-0.01%
2018/11/26	0	0.00	3	51.83	51.80	-3	8,322	-0.04%
2018/11/23	6	51.35	13	51.59	50.80	-7	8,561	-0.08%
2018/11/22	15	53.83	4	53.78	51.00	11	8,652	0.13%
2018/11/21	9	52.62	13	52.81	53.20	-4	8,697	-0.05%
2018/11/20	8	52.43	9	52.40	51.80	-1	8,820	-0.01%
2018/11/19	9	52.17	16	52.75	52.50	-7	8,847	-0.08%
2018/11/16	30	51.95	18	51.82	50.80	12	8,893	0.13%
2018/11/15	4	49.45	6	49.78	49.85	-2	8,787	-0.02%
2018/11/14	3	49.43	6	49.87	49.00	-3	8,836	-0.03%
2018/11/13	5	48.52	1	48.50	49.30	4	8,920	0.04%
2018/11/12	12	48.60	2	48.33	48.20	10	9,125	0.11%
2018/11/09	4	49.41	16	49.51	50.90	-12	9,314	-0.13%
2018/11/08	7	51.14	13	51.36	49.50	-6	9,545	-0.06%
2018/11/07	17	48.46	19	48.79	50.60	-2	9,471	-0.02%
2018/11/06	11	49.89	10	49.38	47.10	1	9,415	0.01%
2018/11/05	35	51.59	11	51.17	51.00	24	9,376	0.26%
2018/11/02	46	51.64	50	52.40	52.80	-4	9,289	-0.04%
2018/11/01	2	48.88	7	48.00	49.50	-5	9,016	-0.06%
2018/10/31	3	44.95	3	45.12	45.00	0	8,874	0.00%
2018/10/30	9	41.88	6	42.63	41.85	3	8,782	0.03%
2018/10/29	89	44.22	89	44.21	44.10	0	8,758	0.00%
2018/10/26	4	43.26	5	43.00	43.20	-1	8,751	-0.01%
2018/10/25	6	43.37	9	44.19	42.60	-3	8,670	-0.03%
2018/10/24	14	48.27	10	48.00	46.55	4	8,806	0.05%
2018/10/23	13	50.32	20	50.27	48.30	-7	8,802	-0.08%
2018/10/22	5	51.35	13	50.98	52.00	-8	9,000	-0.09%
2018/10/19	10	50.95	11	50.50	51.50	-1	9,314	-0.01%
2018/10/18	9	53.14	10	53.34	53.40	-1	9,326	-0.01%
2018/10/17	39	54.23	46	55.63	52.90	-7	9,392	-0.07%
2018/10/16	70	54.44	10	54.47	54.80	60	9,491	0.63%
2018/10/15	258	52.11	25	51.61	52.70	233	9,571	2.43%	大買/鉅額交易
2018/10/12	0	0.00	124	49.10	50.60	-124	9,774	-1.27%	大賣/鉅額交易
2018/10/11	9	49.00	7	49.42	48.90	2	9,842	0.02%
2018/10/09	47	54.97	60	55.12	54.30	-13	9,977	-0.13%
2018/10/08	30	55.43	132	55.27	54.60	-102	9,968	-1.02%	大賣/鉅額交易
2018/10/05	7	56.44	38	57.60	55.80	-31	10,048	-0.31%
2018/10/04	2	61.50	17	61.31	60.70	-15	10,168	-0.15%
2018/10/03	19	64.65	3	66.87	62.30	16	10,254	0.16%
2018/10/02	78	68.20	7	67.16	66.30	71	10,520	0.67%
2018/10/01	33	67.03	1	66.80	66.90	32	10,774	0.30%
2018/09/28	69	66.88	56	67.34	66.80	13	11,083	0.12%
2018/09/27	17	68.33	32	67.73	67.20	-15	11,480	-0.13%
2018/09/26	43	70.39	19	70.54	69.90	24	11,749	0.20%
2018/09/25	103	71.74	10	72.04	71.80	93	11,966	0.78%	大買/
2018/09/21	13	70.68	6	69.95	71.10	7	12,254	0.06%
2018/09/20	49	68.66	89	69.47	68.80	-40	12,359	-0.32%
2018/09/19	35	69.90	62	70.22	67.70	-27	12,339	-0.22%
2018/09/18	59	68.49	0	0.00	67.70	59	12,441	0.47%
2018/09/17	2	70.60	8	72.43	72.10	-6	12,566	-0.05%
2018/09/14	8	68.91	7	69.83	71.40	1	12,681	0.01%
2018/09/13	54	70.69	4	67.03	66.80	50	12,811	0.39%
2018/09/12	298	70.12	117	69.09	70.50	181	12,921	1.40%	大買/大賣/鉅額交易
2018/09/11	23	70.57	33	69.18	68.50	-10	13,251	-0.08%
2018/09/10	78	68.11	18	67.34	68.30	60	13,513	0.44%
2018/09/07	37	70.48	64	69.30	67.40	-27	13,846	-0.19%
2018/09/06	4	72.80	109	73.28	73.00	-105	14,026	-0.75%	大賣/鉅額交易
2018/09/05	26	74.08	20	74.03	72.80	6	14,318	0.04%
2018/09/04	143	74.46	69	73.54	74.50	74	14,822	0.50%	大買/
2018/09/03	15	73.67	10	74.66	73.20	5	15,044	0.03%
2018/08/31	25	79.15	12	79.30	78.70	13	15,186	0.09%
2018/08/30	28	80.31	78	80.52	80.00	-50	15,630	-0.32%
2018/08/29	6	78.88	11	79.32	78.90	-5	15,641	-0.03%
2018/08/28	5	77.20	25	78.28	78.40	-20	15,690	-0.13%
2018/08/27	31	77.29	85	78.44	79.40	-54	15,751	-0.34%
2018/08/24	2	73.60	249	73.77	72.90	-247	15,788	-1.56%	大賣/鉅額交易
2018/08/23	2	74.30	11	72.73	72.50	-9	16,046	-0.06%
2018/08/22	2	76.70	27	76.66	76.30	-25	16,194	-0.15%
2018/08/21	8	76.50	7	76.43	76.00	1	16,247	0.01%
2018/08/20	3	77.03	74	75.62	77.00	-71	16,290	-0.44%
2018/08/17	199	75.80	221	78.14	75.40	-22	16,316	-0.13%	大買/大賣/
2018/08/16	58	80.12	53	78.67	79.80	5	16,205	0.03%
2018/08/15	92	77.51	90	77.10	76.40	2	16,074	0.01%
2018/08/14	24	70.44	21	70.19	75.50	3	15,987	0.02%
2018/08/13	27	74.07	5	73.10	69.30	22	16,020	0.14%
2018/08/10	4	77.40	10	80.57	77.00	-6	16,050	-0.04%
2018/08/09	12	85.28	50	85.56	83.00	-38	16,081	-0.24%
2018/08/08	0	0.00	51	88.14	86.00	-51	16,101	-0.32%
2018/08/07	0	0.00	2	90.30	93.40	-2	16,964	-0.01%
2018/08/03	5	90.00	0	0.00	89.70	5	18,012	0.03%
2018/08/02	1	92.50	5	86.82	88.00	-4	18,431	-0.02%
2018/08/01	2	97.60	2	97.20	96.80	0	18,863	0.00%
2018/07/31	7	97.97	26	98.78	99.10	-19	19,372	-0.10%
2018/07/30	3	95.67	1	99.70	94.10	2	19,404	0.01%
2018/07/27	25	104.20	11	104.68	104.50	14	19,475	0.07%
2018/07/26	4	98.88	12	99.44	100.50	-8	19,293	-0.04%
2018/07/25	9	91.93	1	92.40	91.50	8	19,081	0.04%
2018/07/23	10	88.81	10	87.99	89.40	0	19,232	0.00%
2018/07/20	3	90.60	3	92.13	87.10	0	19,168	0.00%
2018/07/19	7	96.40	10	95.53	96.70	-3	19,136	-0.02%
2018/07/18	5	99.20	26	101.70	93.60	-21	19,145	-0.11%
2018/07/17	10	104.60	9	103.22	104.00	1	19,337	0.01%
2018/07/16	2	110.25	0	0.00	109.00	2	19,683	0.01%
2018/07/13	31	111.74	25	112.88	109.00	6	19,885	0.03%
2018/07/12	7	108.07	23	109.15	113.50	-16	19,862	-0.08%
2018/07/11	14	106.82	8	106.44	107.00	6	19,795	0.03%
2018/07/10	12	106.08	39	106.32	111.50	-27	19,978	-0.14%
2018/07/09	18	108.75	23	111.00	105.00	-5	19,874	-0.03%
2018/07/06	75	109.57	35	111.71	109.50	40	19,736	0.20%
2018/07/05	10	109.85	13	110.96	114.00	-3	19,530	-0.02%
2018/07/04	5	107.50	52	107.11	104.50	-47	19,238	-0.24%
2018/07/03	23	123.96	63	126.48	113.50	-40	19,048	-0.21%
2018/07/02	89	121.63	30	121.82	124.00	59	18,863	0.31%
2018/06/29	12	125.29	10	126.45	119.50	2	18,504	0.01%
2018/06/28	2	127.75	2	128.50	126.50	0	18,229	0.00%
2018/06/27	25	135.36	8	133.00	127.00	17	18,059	0.09%
2018/06/26	4	126.13	7	128.21	131.50	-3	17,690	-0.02%
2018/06/25	6	128.00	4	128.50	127.00	2	17,433	0.01%
2018/06/22	13	124.38	17	126.26	127.00	-4	17,195	-0.02%
2018/06/21	13	133.58	30	132.50	128.50	-17	16,917	-0.10%
2018/06/20	12	136.71	25	130.90	133.00	-13	16,606	-0.08%
2018/06/19	24	146.75	10	144.40	141.00	14	16,151	0.09%
2018/06/15	19	146.29	50	146.68	145.00	-31	15,795	-0.20%
2018/06/14	32	137.45	68	139.92	138.50	-36	15,353	-0.23%
2018/06/13	139	135.97	60	136.63	135.00	79	14,976	0.53%	大買/
2018/06/12	41	145.52	62	143.42	140.50	-21	14,599	-0.14%
2018/06/11	51	136.00	48	136.84	142.00	3	14,019	0.02%
2018/06/08	17	127.53	13	128.92	129.50	4	13,662	0.03%
2018/06/07	64	126.43	65	128.83	130.50	-1	13,354	-0.01%
2018/06/06	17	114.56	19	116.32	119.00	-2	12,785	-0.02%
2018/06/05	41	110.70	13	109.88	108.50	28	12,509	0.22%
2018/06/04	54	113.63	19	113.95	114.00	35	12,332	0.28%
2018/06/01	18	105.17	8	105.38	108.00	10	12,138	0.08%
2018/05/31	25	117.80	18	118.39	106.00	7	11,972	0.06%
2018/05/30	7	113.79	12	115.46	115.50	-5	11,704	-0.04%
2018/05/29	12	106.75	8	104.88	117.00	4	11,578	0.03%
2018/05/28	7	101.36	6	104.83	106.50	1	11,519	0.01%
2018/05/25	14	91.39	11	92.68	97.00	3	11,383	0.03%
2018/05/24	3	87.13	7	90.57	90.00	-4	11,220	-0.04%
2018/05/23	11	84.03	20	85.41	85.70	-9	11,094	-0.08%
2018/05/22	26	86.54	3	86.07	86.10	23	10,936	0.21%
2018/05/21	2	81.05	2	80.10	82.50	0	10,719	0.00%
2018/05/18	3	72.10	11	74.25	75.00	-8	10,616	-0.08%
2018/05/17	52	74.56	22	72.36	71.60	30	10,536	0.28%
2018/05/16	9	79.92	10	80.04	79.50	-1	10,438	-0.01%
2018/05/15	102	84.17	120	83.73	83.90	-18	10,353	-0.17%	大買/大賣/
2018/05/14	10	78.51	22	79.31	80.90	-12	9,472	-0.13%
2018/05/11	128	78.62	132	79.02	73.60	-4	9,173	-0.04%	大買/大賣/
2018/05/10	134	73.11	63	74.52	76.60	71	8,387	0.85%	大買/
2018/05/09	48	67.44	49	67.97	69.70	-1	7,919	-0.01%
2018/05/08	33	61.72	21	62.50	63.40	12	7,421	0.16%
2018/05/07	52	59.96	64	61.03	61.70	-12	6,876	-0.17%
2018/05/04	9	55.86	12	55.29	56.10	-3	6,616	-0.05%
2018/05/03	3	53.50	8	53.74	54.70	-5	6,488	-0.08%
2018/05/02	17	54.92	16.8	55.10	54.90	0.2	6,406	0.00%
2018/04/30	22	52.70	29	52.78	53.70	-7	6,258	-0.11%
2018/04/27	19	54.82	35	54.46	56.20	-16	6,100	-0.26%
2018/04/26	30	53.49	13.2	52.50	51.10	16.8	5,970	0.28%
2018/04/25	32	55.61	40	55.53	56.60	-8	5,779	-0.14%
2018/04/24	21	57.12	45	56.32	55.10	-24	5,577	-0.43%
2018/04/23	24	60.78	21	60.49	61.20	3	5,251	0.06%
2018/04/20	53	56.09	191	55.83	57.40	-138	4,819	-2.86%	大賣/鉅額交易
2018/04/19	7	52.50	548	53.19	53.70	-541	4,289	-12.61%	大賣/鉅額交易
2018/04/18	44	46.31	25	47.38	48.85	19	3,961	0.48%
2018/04/17	436	51.06	27	49.41	49.25	409	3,771	10.84%	大買/鉅額交易
2018/04/16	37	52.05	140	52.14	54.70	-103	3,553	-2.90%	大賣/鉅額交易
2018/04/13	10	49.04	34	48.48	50.00	-24	3,176	-0.76%
2018/04/12	162	46.68	29	46.89	46.60	133	2,981	4.46%	大買/鉅額交易
2018/04/11	43	44.43	18	44.33	45.40	25	2,832	0.88%
2018/04/10	159	42.85	12	43.22	41.30	147	2,777	5.29%	大買/鉅額交易
2018/04/09	24	40.88	28	42.25	42.70	-4	2,717	-0.15%
2018/04/03	8	37.84	7	37.87	38.85	1	2,627	0.04%
2018/04/02	1	36.00	0	0.00	35.90	1	2,700	0.04%
2018/03/28	0	0.00	50	32.83	32.75	-50	3,090	-1.62%
2018/03/26	0	0.00	50	32.99	32.35	-50	3,198	-1.56%
2018/03/22	4	36.10	185	35.51	34.70	-181	3,176	-5.70%	大賣/鉅額交易
2018/03/21	2	34.75	3	34.80	35.00	-1	3,117	-0.03%
2018/03/20	2	34.58	0	0.00	34.45	2	3,094	0.06%
2018/03/14	3	34.13	3	33.45	33.45	0	3,048	0.00%
2018/03/13	0	0.00	100	33.80	33.70	-100	3,034	-3.30%
2018/03/07	0	0.00	10	34.80	33.60	-10	2,981	-0.34%
2018/03/06	11	35.91	6	36.58	35.15	5	2,939	0.17%
2018/03/05	54	36.50	14	36.72	36.20	40	2,865	1.40%
2018/03/02	133	35.33	24	35.47	35.30	109	2,780	3.92%	大買/鉅額交易
2018/03/01	81	34.21	0	0.00	34.40	81	2,630	3.08%
2018/02/26	0	0.00	5	32.00	32.00	-5	2,608	-0.19%
2018/02/23	52	32.38	2	32.15	32.50	50	2,674	1.87%
2018/02/09	0	0.00	20	27.70	30.65	-20	2,595	-0.77%
2018/02/08	20	29.00	0	0.00	29.00	20	2,551	0.78%
2018/02/06	0	0.00	2	30.25	29.75	-2	2,519	-0.08%
2018/02/02	2	34.65	2	34.80	34.05	0	2,499	0.00%
2018/02/01	3	32.60	3	33.60	33.65	0	2,473	0.00%
2018/01/29	10	33.15	2	33.10	33.10	8	2,429	0.33%
2018/01/26	2	32.63	0	0.00	32.60	2	2,418	0.08%
2018/01/23	1	38.50	6	37.85	36.00	-5	2,335	-0.21%
2018/01/22	6	38.13	2	37.60	38.20	4	2,289	0.17%
2018/01/18	1	36.40	0	0.00	35.70	1	2,197	0.05%
2018/01/17	1	35.60	0	0.00	35.70	1	2,176	0.05%
2018/01/15	5	36.85	0	0.00	36.05	5	2,139	0.23%
2018/01/12	1	37.00	2	36.33	36.30	-1	2,115	-0.05%
2018/01/11	37	37.80	36	37.50	36.60	1	2,092	0.05%
2018/01/10	1	37.40	0	0.00	35.65	1	2,016	0.05%
2018/01/09	85	35.86	0	0.00	36.25	85	1,982	4.29%
2018/01/08	6	37.38	10	35.50	35.30	-4	1,944	-0.21%
2018/01/05	11	37.78	3	38.03	38.10	8	1,865	0.43%
2018/01/04	14	39.72	18	39.00	39.05	-4	1,799	-0.22%
2018/01/03	28	39.22	8	39.49	39.00	20	1,686	1.19%
2018/01/02	20	37.20	8	38.01	37.05	12	1,492	0.80%