大毅 (2478)-玉山券商分點個股進出

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
46.35
漲跌
▼0.65
漲幅
-1.38%
成交量
299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(已收盤)

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/13	9	46.35	1	46.25	46.35	8	162	4.92%
2024/12/09	0	0.00	1	47.35	47.25	-1	161	-0.62%
2024/12/05	0	0.00	1	48.65	48.50	-1	162	-0.61%
2024/12/04	2	49.13	0	0.00	49.30	2	158	1.26%
2024/12/03	1	48.25	0.2	47.80	47.75	0.8	155	0.51%
2024/11/11	20	46.96	0	0.00	46.95	20	181	11.01%
2024/11/07	0	0.00	1	46.75	47.95	-1	184	-0.54%
2024/11/05	1.2	46.36	0	0.00	46.80	1.2	185	0.65%
2024/11/04	0.1	47.30	0	0.00	46.70	0.1	194	0.05%
2024/10/29	0.1	47.90	0	0.00	47.85	0.1	212	0.02%
2024/10/16	26	49.02	0	0.00	49.15	26	308	8.44%
2024/10/14	0	49.40	0	0.00	49.45	0	466	0.01%
2024/09/27	3	53.50	0	0.00	52.70	3	507	0.59%
2024/09/26	0	0.00	0.1	54.00	53.20	-0.1	506	-0.01%
2024/09/16	0	51.90	0	0.00	51.90	0	538	0.00%
2024/09/09	18	49.62	0	0.00	50.50	18	557	3.23%
2024/09/06	1	50.30	0	0.00	50.80	1	560	0.18%
2024/09/05	0	50.60	1	50.80	50.20	-1	570	-0.18%
2024/09/03	0	52.80	0	0.00	52.90	0	571	0.01%
2024/08/30	3	51.80	0	0.00	51.80	3	583	0.51%
2024/08/26	0	0.00	5	51.00	50.70	-5	611	-0.82%
2024/08/22	0	0.00	0.1	51.00	51.00	-0.1	650	-0.02%
2024/08/21	0.3	50.50	0	0.00	50.60	0.3	673	0.04%
2024/08/20	0	0.00	0.1	50.90	51.00	-0.1	681	-0.01%
2024/08/15	1	49.90	7	49.96	50.00	-6	678	-0.88%
2024/08/06	58	45.20	0	0.00	46.15	58	693	8.36%
2024/08/05	1	46.05	0	0.00	45.60	1	686	0.15%
2024/08/01	0	0.00	3	51.40	51.70	-3	670	-0.45%
2024/07/29	0	0.00	1	49.20	49.25	-1	691	-0.14%
2024/07/22	0	52.60	8	52.46	52.60	-8	671	-1.19%
2024/07/19	0	0.00	1	53.90	53.90	-1	663	-0.15%
2024/07/18	1	56.30	0	0.00	55.70	1	651	0.15%
2024/07/17	15	58.03	1	58.10	57.40	14	634	2.20%
2024/07/16	3	58.90	3	59.33	58.40	0	603	0.00%
2024/07/12	0	0.00	3	54.50	54.60	-3	445	-0.67%
2024/07/11	0	0.00	1	54.60	54.60	-1	436	-0.23%
2024/07/09	1	52.10	0	0.00	52.30	1	422	0.24%
2024/07/02	1	51.60	0	0.00	51.60	1	405	0.25%
2024/06/26	0	0.00	1.1	54.18	54.30	-1.1	399	-0.29%
2024/06/24	61	55.80	13	55.68	54.90	48	393	12.21%
2024/06/21	1	55.70	0	0.00	55.60	1	379	0.26%
2024/06/19	10	53.60	0	0.00	53.50	10	366	2.73%
2024/06/17	35	52.43	1.1	52.33	53.00	34	358	9.47%
2024/06/14	0	0.00	2	53.30	52.70	-2	353	-0.57%
2024/06/13	2	52.75	0	0.00	53.00	2	347	0.58%
2024/06/12	60	53.40	4	53.45	52.10	56	343	16.32%
2024/06/11	60	53.76	0	0.00	53.50	60	332	18.04%
2024/06/07	1	54.40	2.5	54.24	54.30	-1.5	329	-0.46%
2024/06/06	30	53.76	0	0.00	53.80	30	328	9.13%
2024/06/05	5	54.64	1	55.20	53.80	4	323	1.24%
2024/06/04	31	53.87	1	53.80	53.80	30	308	9.72%
2024/05/31	4	54.80	0	0.00	54.00	4	303	1.32%
2024/05/30	0.1	53.50	0	0.00	53.50	0.1	291	0.03%
2024/05/29	1	54.80	3	54.80	54.50	-2	283	-0.70%
2024/05/28	1	54.10	103	54.39	54.80	-102	274	-37.13%	大賣/鉅額交易
2024/05/27	5.4	53.31	0.4	53.50	53.50	5	252	1.98%
2024/05/24	0.2	50.20	0	0.00	51.60	0.2	227	0.09%
2024/05/23	0.2	49.48	1	49.90	49.10	-0.8	216	-0.37%
2024/05/22	0.5	50.02	0	0.00	50.00	0.5	215	0.23%
2024/05/21	0.1	49.65	0	0.00	49.70	0.1	213	0.05%
2024/05/20	1.5	50.03	0	0.00	49.85	1.5	211	0.71%
2024/05/15	0	0.00	2	50.00	50.10	-2	201	-0.99%
2024/05/13	3	49.20	2	49.30	49.30	1	189	0.53%
2024/05/08	0	0.00	0.3	48.60	48.85	-0.3	183	-0.16%
2024/05/07	0	0.00	1	49.70	48.75	-1	181	-0.55%
2024/05/06	3	49.47	2	49.25	49.00	1	178	0.56%
2024/05/03	0	0.00	0.7	49.07	48.00	-0.7	166	-0.43%
2024/04/30	0	0.00	0.1	46.80	46.85	-0.1	142	-0.07%
2024/04/24	0	45.85	0	0.00	45.60	0	140	0.00%
2024/04/23	0.6	45.52	0	0.00	45.40	0.6	145	0.39%
2024/04/19	30.2	45.47	0	0.00	45.50	30.2	145	20.78%
2024/04/18	0	0.00	2	46.10	46.15	-2	142	-1.41%
2024/04/16	0	45.10	0	0.00	45.35	0	143	0.00%
2024/04/11	0	0.00	1	46.80	46.50	-1	141	-0.71%
2024/04/08	0	47.25	0	0.00	47.15	0	141	0.00%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/19	8	45.80	0	0.00	45.85	8	135	5.89%
2024/03/18	25	45.87	0	0.00	46.10	25	135	18.40%
2024/03/13	0	0.00	2	46.70	46.30	-2	139	-1.44%
2024/03/11	0	46.85	0	0.00	46.75	0	142	0.00%
2024/03/08	0.5	46.50	0	0.00	46.40	0.5	143	0.36%
2024/03/07	1	47.40	0	0.00	47.25	1	151	0.66%
2024/02/29	0	0.00	0.1	47.23	47.40	-0.1	194	-0.05%
2024/02/20	0	46.78	0	0.00	46.65	0	203	0.00%
2024/02/19	0	46.88	0	0.00	47.05	0	203	0.01%
2024/02/16	0	46.40	1	46.50	46.55	-1	202	-0.49%
2024/02/15	0	0.00	1	46.45	46.15	-1	202	-0.49%
2024/02/01	0	45.70	0	0.00	45.35	0	196	0.00%
2024/01/31	0	45.30	0	0.00	45.25	0	196	0.02%
2024/01/30	0	46.00	0	0.00	45.70	0	196	0.00%
2024/01/29	0	45.55	0	0.00	45.55	0	198	0.01%
2024/01/26	0	45.65	0	0.00	45.60	0	200	0.02%
2024/01/17	2	47.25	2	46.55	45.15	0	202	0.00%
2024/01/09	20	46.46	0	0.00	46.35	20	195	10.21%
2024/01/05	0	0.00	5	47.00	47.10	-5	192	-2.60%
2023/12/20	15	48.38	0	0.00	48.45	15	181	8.25%
2023/12/19	23	48.57	0	0.00	48.60	23	179	12.78%
2023/12/15	0	0.00	4	49.23	49.35	-4	175	-2.28%
2023/12/14	2	49.58	1	49.55	49.45	1	174	0.57%
2023/12/12	0	49.05	0	0.00	48.75	0	170	0.00%
2023/11/30	0	0.00	1	50.90	50.80	-1	146	-0.68%
2023/11/29	0	0.00	1	50.00	50.20	-1	134	-0.74%
2023/11/23	1	47.20	0	0.00	47.20	1	111	0.90%
2023/11/13	0.1	46.20	0	0.00	46.10	0.1	108	0.05%
2023/11/07	1.1	46.90	1	47.00	47.05	0.1	111	0.04%
2023/10/18	27	46.09	0	0.00	45.65	27	120	22.49%
2023/10/11	0	0.00	2	45.80	45.80	-2	134	-1.49%
2023/10/06	2	46.50	0	0.00	46.55	2	135	1.47%
2023/10/04	30	46.48	0	0.00	46.35	30	139	21.57%
2023/09/14	0	0.00	1	47.60	47.70	-1	185	-0.54%
2023/09/08	10	45.90	0	0.00	46.25	10	187	5.33%
2023/09/06	0	0.00	1	46.90	46.65	-1	191	-0.52%
2023/09/05	1	46.90	0	0.00	46.95	1	211	0.47%
2023/09/04	1	47.65	2.2	46.88	46.85	-1.2	212	-0.57%
2023/09/01	2.2	47.48	0	0.00	46.65	2.2	206	1.07%
2023/08/21	0.3	44.95	0	0.00	44.40	0.3	200	0.12%
2023/08/02	0	44.95	2	45.08	44.80	-2	210	-0.95%
2023/08/01	0	0.00	1	45.60	45.35	-1	213	-0.47%
2023/07/31	2	45.50	0	0.00	45.35	2	226	0.88%
2023/07/28	1	45.25	0	0.00	45.30	1	225	0.44%
2023/07/26	0	0.00	2	44.43	44.45	-2	224	-0.89%
2023/07/21	20	45.79	1	46.00	45.85	19	217	8.73%
2023/07/17	0	0.00	1	46.70	46.70	-1	218	-0.46%
2023/07/13	0	0.00	1	47.20	47.10	-1	218	-0.46%
2023/07/07	0	0.00	3	47.68	47.75	-3	276	-1.08%
2023/07/06	1	48.30	0	0.00	48.25	1	278	0.36%
2023/07/05	5	50.10	0	0.00	50.20	5	288	1.74%
2023/07/03	0	0.00	0	49.61	49.80	0	272	-0.01%
2023/06/27	1	48.75	0	0.00	48.50	1	272	0.37%
2023/06/26	0	0.00	1	48.70	49.45	-1	272	-0.37%
2023/06/15	2	47.90	0	0.00	48.30	2	264	0.76%
2023/06/14	60	47.99	0	0.00	47.80	60	262	22.85%
2023/06/13	59	47.97	1	48.05	48.00	58	262	22.13%
2023/06/08	50	47.90	0	0.00	47.75	50	239	20.91%
2023/06/07	8	48.29	0	0.00	48.30	8	241	3.31%
2023/06/06	50	48.56	0	0.00	48.30	50	244	20.42%
2023/05/26	30	47.59	0	0.00	47.50	30	256	11.71%
2023/05/15	12	46.27	0	0.00	46.55	12	303	3.96%
2023/05/12	36	46.23	0	0.00	46.40	36	302	11.89%
2023/05/11	51	46.57	0	0.00	46.35	51	302	16.88%
2023/05/09	9	47.34	0	47.25	47.35	9	300	2.99%
2023/05/05	10	49.14	13.1	48.97	48.55	-3.1	296	-1.05%
2023/05/03	22	47.22	0	0.00	47.35	22	292	7.51%
2023/05/02	3	47.35	0	0.00	47.60	3	294	1.02%
2023/04/28	0.1	47.40	0	0.00	47.70	0.1	295	0.03%
2023/04/27	1	47.30	0	0.00	47.30	1	294	0.34%
2023/04/25	2	47.25	0	0.00	47.00	2	294	0.68%
2023/04/19	2	50.10	0	0.00	50.10	2	284	0.70%
2023/04/18	0	0.00	1	51.30	50.30	-1	280	-0.36%
2023/04/17	1	50.80	0	0.00	50.50	1	276	0.36%
2023/04/14	4	51.95	5	51.68	51.20	-1	272	-0.37%
2023/04/13	12	51.52	8	51.94	51.00	4	256	1.56%
2023/04/12	4	50.50	19	51.13	50.50	-15	228	-6.58%
2023/04/11	0	0.00	7	48.72	48.85	-7	211	-3.31%
2023/04/10	2	48.30	0	0.00	48.65	2	207	0.97%
2023/03/30	5	46.24	2	46.20	46.00	3	187	1.60%
2023/03/28	15	46.25	0	0.00	45.80	15	186	8.03%
2023/03/23	0	47.80	0	0.00	47.50	0	174	0.00%
2023/03/22	0	49.33	0	0.00	48.00	0	174	0.00%
2023/03/21	0	48.08	0	0.00	47.70	0	173	0.00%
2023/03/20	0	47.07	0	0.00	46.80	0	171	0.01%
2023/03/17	1	47.10	0	0.00	46.80	1	171	0.58%
2023/03/16	25	47.31	0	0.00	46.70	25	171	14.58%
2023/03/13	4	47.20	0	0.00	48.05	4	175	2.29%
2023/03/10	50	48.75	0	0.00	48.15	50	176	28.26%
2023/03/09	1	49.90	3	49.90	49.80	-2	177	-1.12%
2023/03/08	0	50.10	1	51.30	50.60	-1	174	-0.57%
2023/03/07	2	50.00	0	0.00	50.10	2	170	1.17%
2023/03/06	0	50.00	0	0.00	50.30	0	168	0.00%
2023/03/03	1	49.70	0	0.00	49.35	1	163	0.61%
2023/02/24	0	0.00	1	48.45	48.45	-1	156	-0.64%
2023/02/22	3	48.40	1	48.75	48.70	2	154	1.29%
2023/02/20	2	50.20	2	49.95	49.95	0	149	0.00%
2023/02/17	4	49.20	3	49.38	50.10	1	143	0.70%
2023/02/16	2	48.43	1	48.80	49.10	1	128	0.78%
2023/02/15	1	46.15	0	0.00	46.70	1	110	0.91%
2023/02/14	1	46.10	0	0.00	45.85	1	106	0.94%
2023/02/10	1	45.00	0	0.00	44.95	1	109	0.91%
2023/02/01	2	46.35	0	0.00	46.30	2	115	1.73%
2023/01/16	0	44.40	0	0.00	42.75	0	112	0.00%
2023/01/10	0	44.20	0	0.00	44.15	0	131	0.00%
2022/12/28	6	43.13	6	42.95	43.00	0	147	0.00%
2022/12/20	1	43.00	0	0.00	42.65	1	161	0.62%
2022/12/06	0	0.00	1	45.85	45.65	-1	171	-0.58%
2022/12/02	1	46.45	0	0.00	46.30	1	170	0.59%
2022/11/28	0	0.00	1	43.55	43.60	-1	168	-0.59%
2022/11/10	0	0.00	1	43.90	44.35	-1	181	-0.55%
2022/11/09	0	0.00	2	44.55	44.15	-2	183	-1.09%
2022/11/08	0	0.00	1	44.15	43.30	-1	181	-0.55%
2022/10/18	1	40.30	0	0.00	40.85	1	147	0.68%
2022/10/07	23	40.87	11	40.54	41.00	12	165	7.23%
2022/10/04	5	41.26	0	0.00	41.35	5	165	3.02%
2022/09/28	61	39.58	0	0.00	39.00	61	180	33.80%
2022/09/16	1	43.40	0	0.00	43.05	1	204	0.49%
2022/09/12	2	44.00	2	44.00	44.00	0	208	0.00%
2022/09/06	41	42.96	1	42.90	42.30	40	200	19.97%
2022/08/31	1	45.10	0	0.00	45.40	1	198	0.50%
2022/08/19	1	46.30	7	46.05	46.00	-6	199	-3.00%
2022/08/16	1	44.10	0	0.00	44.20	1	191	0.52%
2022/08/10	6	42.00	0	0.00	42.00	6	188	3.19%
2022/08/02	0	0.00	0	42.50	42.45	0	216	-0.02%
2022/07/22	0	0.00	2	44.43	44.05	-2	220	-0.91%
2022/07/21	10	44.59	0	0.00	44.70	10	222	4.50%
2022/07/19	2	44.00	2	43.65	43.65	0	217	0.00%
2022/07/15	1	42.10	4	41.89	42.05	-3	214	-1.40%
2022/07/11	0	0.00	2	40.95	41.35	-2	213	-0.94%
2022/07/08	2	41.15	0	0.00	41.70	2	207	0.96%
2022/07/06	26	39.50	0	0.00	39.05	26	211	12.30%
2022/07/01	0	0.00	6	41.17	40.00	-6	209	-2.87%
2022/06/30	6	43.29	2	44.03	42.70	4	201	1.98%
2022/06/23	4	52.68	4	53.13	51.80	0	177	0.00%
2022/06/07	17	56.30	0	0.00	56.50	17	187	9.08%
2022/05/30	0	0.00	2	55.40	56.00	-2	204	-0.98%
2022/05/26	1	54.60	0	0.00	54.20	1	205	0.49%
2022/05/19	1	54.00	1	53.90	54.10	0	213	0.00%
2022/05/12	1	53.20	0	0.00	52.20	1	220	0.45%
2022/05/11	0	0.00	1	55.80	54.30	-1	220	-0.45%
2022/05/10	1	55.20	0	0.00	55.90	1	220	0.45%
2022/05/09	25	53.86	0	0.00	53.00	25	197	12.65%
2022/05/06	8	54.40	0	0.00	54.40	8	197	4.05%
2022/05/05	30	54.87	0	0.00	54.80	30	199	15.06%
2022/05/04	2	53.90	0	0.00	54.10	2	199	1.00%
2022/05/03	41	54.04	0	0.00	54.10	41	201	20.34%
2022/04/29	52	54.05	0	0.00	54.20	52	203	25.60%
2022/04/28	29	53.57	0	0.00	53.90	29	203	14.28%
2022/04/27	52	52.71	0.1	53.10	53.00	51.9	201	25.74%
2022/04/26	50	54.44	0.1	54.40	54.00	49.9	198	25.15%
2022/04/25	0	0.00	0.1	55.00	54.40	-0.1	199	-0.03%
2022/04/21	2	56.35	1	57.20	57.00	1	200	0.50%
2022/04/14	0	0.00	3	54.40	54.40	-3	209	-1.43%
2022/04/13	3	54.77	0	0.00	55.00	3	208	1.44%
2022/04/12	3	53.60	0	0.00	53.70	3	219	1.36%
2022/04/07	17	58.70	0	0.00	57.80	17	249	6.83%
2022/04/06	2	59.10	0	0.00	58.80	2	247	0.81%
2022/03/31	0	60.10	0	0.00	59.80	0	250	0.00%
2022/03/30	0.2	59.30	1.5	59.77	59.70	-1.3	253	-0.53%
2022/03/28	0	60.40	0	0.00	60.10	0	255	0.00%
2022/03/24	0	60.60	0	0.00	60.30	0	256	0.00%
2022/03/22	1	60.10	0	0.00	60.10	1	258	0.39%
2022/03/18	1	59.90	0	0.00	59.20	1	260	0.38%
2022/03/17	1	59.80	0	0.00	60.00	1	261	0.38%
2022/03/16	1	59.00	0	0.00	58.60	1	261	0.38%
2022/03/10	0	61.50	0	0.00	60.50	0	265	0.00%
2022/03/09	31	59.86	0	0.00	59.80	31	266	11.63%
2022/03/08	0	61.00	0	0.00	59.60	0	273	0.00%
2022/03/07	0	60.00	2	60.30	60.00	-2	273	-0.73%
2022/03/01	4	60.95	0	0.00	60.90	4	304	1.31%
2022/02/25	0	60.40	0.2	60.20	60.50	-0.2	348	-0.06%
2022/02/23	0	60.70	0	0.00	60.80	0	371	0.00%
2022/02/22	0	61.00	0	0.00	60.60	0	377	0.00%
2022/02/17	0	0.00	1	61.60	61.20	-1	402	-0.25%
2022/02/16	1	61.40	0	0.00	61.20	1	410	0.24%
2022/02/15	1	61.00	0	0.00	60.90	1	411	0.24%
2022/02/09	0	62.40	0	0.00	62.40	0	425	0.00%
2022/02/08	1	62.20	0	0.00	62.20	1	428	0.23%
2022/01/20	1	62.60	1	62.50	62.60	0	460	0.00%
2022/01/19	2	62.25	0	0.00	61.90	2	463	0.43%
2022/01/17	2	61.65	0	0.00	62.30	2	463	0.43%
2022/01/14	3	61.20	0	0.00	61.40	3	467	0.64%
2022/01/13	2	62.50	0	0.00	62.10	2	472	0.42%
2022/01/12	1	62.70	0	0.00	62.60	1	472	0.21%
2022/01/11	43	63.21	0	0.00	62.90	43	472	9.11%
2022/01/10	0	0.00	3	64.20	63.90	-3	473	-0.63%
2022/01/07	1	64.00	0	0.00	63.80	1	478	0.21%
2022/01/06	0	65.70	0	0.00	65.50	0	473	0.00%
2022/01/05	0	0.00	1	66.30	65.30	-1	475	-0.21%
2022/01/04	1	66.70	1	67.60	66.90	0	467	0.00%
2022/01/03	3	66.80	12	66.52	66.20	-9	445	-2.02%
2021/12/30	2	65.30	0	0.00	65.40	2	436	0.46%
2021/12/29	0	64.60	0	0.00	64.80	0	437	0.00%
2021/12/23	1	64.80	0	0.00	64.70	1	458	0.22%
2021/12/21	0	0.00	1	64.20	64.00	-1	466	-0.21%
2021/12/20	11	63.53	0	0.00	63.60	11	467	2.36%
2021/12/16	0	0.00	1	64.80	64.30	-1	470	-0.21%
2021/12/13	4	65.15	0	0.00	65.10	4	492	0.81%
2021/12/09	6	65.33	0	0.00	65.10	6	493	1.21%
2021/12/07	0	0.00	3	65.47	65.40	-3	492	-0.61%
2021/12/06	0	0.00	3	66.50	66.30	-3	488	-0.61%
2021/12/01	0	0.00	0	69.30	67.60	0	492	0.00%
2021/11/26	3	67.30	7	67.11	66.60	-4	487	-0.82%
2021/11/25	2	68.90	1	68.10	67.80	1	479	0.21%
2021/11/24	2	68.60	19	69.05	68.60	-17	467	-3.64%
2021/11/23	2	68.30	20	68.64	68.40	-18	425	-4.23%
2021/11/22	0	0.00	1	67.20	67.10	-1	408	-0.24%
2021/11/19	1	66.30	1	67.40	66.30	0	409	0.00%
2021/11/18	1	67.00	0	0.00	66.80	1	409	0.24%
2021/11/17	0	0.00	2	67.20	67.10	-2	406	-0.49%
2021/11/16	0	0.00	1	66.40	66.00	-1	402	-0.25%
2021/11/15	1	65.60	0	0.00	66.40	1	418	0.24%
2021/11/12	2	65.30	0	0.00	64.60	2	420	0.48%
2021/11/10	0	0.00	2	64.50	64.50	-2	428	-0.47%
2021/11/09	2	63.60	0	0.00	64.20	2	431	0.46%
2021/11/08	20	63.20	1	63.30	63.10	19	435	4.36%
2021/11/04	0	0.00	4	64.50	64.30	-4	454	-0.88%
2021/11/03	0	0.00	5	64.80	64.40	-5	460	-1.09%
2021/10/22	1	62.30	0	0.00	62.40	1	509	0.20%
2021/10/21	0	0.00	1	64.10	64.10	-1	541	-0.18%
2021/10/13	0.3	58.80	0	0.00	58.30	0.3	660	0.04%
2021/10/08	1	60.30	0	0.00	60.40	1	837	0.12%
2021/10/07	0	0.00	2	60.00	60.80	-2	867	-0.23%
2021/10/06	18	59.46	0	0.00	58.90	18	904	1.99%
2021/10/05	1	58.50	2	59.30	59.90	-1	946	-0.11%
2021/09/30	1	61.80	0	0.00	62.30	1	1,023	0.10%
2021/09/28	0	0.00	1	63.40	62.90	-1	1,079	-0.09%
2021/09/22	3	64.33	1	64.10	64.40	2	1,372	0.15%
2021/09/14	0.1	63.80	0	0.00	64.00	0.1	1,390	0.01%
2021/09/09	2.1	63.49	1	63.50	63.40	1.1	1,442	0.08%
2021/09/08	14	63.20	0	0.00	63.00	14	1,510	0.93%
2021/09/07	1	63.20	0	0.00	64.10	1	1,523	0.07%
2021/09/02	18	65.04	0	0.00	64.60	18	1,573	1.14%
2021/09/01	0	0.00	1	64.50	65.60	-1	1,573	-0.06%
2021/08/31	1	64.50	0	0.00	64.60	1	1,575	0.06%
2021/08/30	0	0.00	1	64.80	64.00	-1	1,583	-0.06%
2021/08/27	2	64.15	3	64.23	64.20	-1	1,585	-0.06%
2021/08/25	0	0.00	3	64.50	64.60	-3	1,598	-0.19%
2021/08/24	1	62.90	1	62.90	62.90	0	1,607	0.00%
2021/08/23	1	62.30	0	0.00	62.10	1	1,665	0.06%
2021/08/20	2.1	61.00	0	0.00	60.80	2.1	1,670	0.13%
2021/08/19	1	61.90	0	0.00	61.00	1	1,671	0.06%
2021/08/18	9	63.87	10	62.60	64.80	-1	1,666	-0.06%
2021/08/16	1	62.60	0	0.00	63.30	1	1,706	0.06%
2021/08/13	1	65.20	2	65.60	65.20	-1	1,714	-0.06%
2021/08/11	9	66.57	1	65.80	65.30	8	1,726	0.46%
2021/08/10	5	66.38	0	0.00	66.20	5	1,747	0.29%
2021/08/09	0	0.00	1	69.10	68.00	-1	1,774	-0.06%
2021/08/06	2	68.30	0	0.00	68.50	2	1,797	0.11%
2021/08/05	3	69.40	0	0.00	69.10	3	1,818	0.16%
2021/08/02	1.2	68.88	0	68.40	69.00	1.2	1,892	0.06%
2021/07/29	0.1	68.90	0	0.00	69.60	0.1	1,929	0.00%
2021/07/28	4	70.95	1.1	71.99	71.20	2.9	1,935	0.15%
2021/07/27	1	76.20	0	0.00	73.60	1	1,927	0.05%
2021/07/26	0	0.00	4	75.13	74.90	-4	1,909	-0.21%
2021/07/22	9	74.34	0	0.00	73.70	9	1,903	0.47%
2021/07/21	1	73.00	0	0.00	72.40	1	1,867	0.05%
2021/07/20	13	72.80	0	0.00	72.20	13	1,862	0.70%
2021/07/19	1	73.30	0.1	74.00	73.40	0.9	1,858	0.05%
2021/07/16	2	74.45	5	74.88	74.30	-3	1,865	-0.16%
2021/07/15	16	76.89	9	77.83	75.40	7	1,857	0.38%
2021/07/14	1.1	73.97	2	73.55	74.10	-0.9	1,715	-0.05%
2021/07/13	8	73.94	24	73.23	72.70	-16	1,696	-0.94%
2021/07/12	18	73.79	7	73.54	73.10	11	1,666	0.66%
2021/07/09	1	72.90	13	72.72	72.40	-12	1,627	-0.74%
2021/07/08	4	71.93	4	71.85	71.60	0	1,621	0.00%
2021/07/07	3	72.60	7	72.66	71.90	-4	1,627	-0.25%
2021/07/06	17	72.38	14	71.94	72.10	3	1,603	0.19%
2021/07/05	10	71.12	2	70.90	71.00	8	1,586	0.50%
2021/07/02	4	70.13	20	69.99	70.40	-16	1,610	-0.99%
2021/07/01	54	70.97	51	73.18	70.80	3	1,604	0.19%
2021/06/30	41	72.40	11	72.40	74.90	30	1,543	1.94%
2021/06/29	13.1	71.68	12	72.40	70.50	1.1	1,454	0.07%
2021/06/28	4	69.12	6.2	69.11	69.10	-2.2	1,357	-0.16%
2021/06/24	0	0.00	0.5	68.50	68.50	-0.5	1,354	-0.04%
2021/06/23	1	67.70	0	0.00	68.40	1	1,362	0.07%
2021/06/22	1	67.72	0	0.00	67.50	1	1,359	0.08%
2021/06/21	2	67.71	1	67.80	68.00	1	1,354	0.07%
2021/06/18	8	69.78	2	69.50	69.50	6	1,350	0.44%
2021/06/17	5	71.40	3	71.60	71.10	2	1,331	0.15%
2021/06/16	0	0.00	1	70.10	70.30	-1	1,277	-0.08%
2021/06/15	7	70.30	2	70.65	71.00	5	1,296	0.39%
2021/06/08	38	67.89	11	67.90	68.00	27	1,305	2.07%
2021/06/07	2	67.20	1	67.10	67.20	1	1,351	0.07%
2021/06/03	1	69.30	0	0.00	69.40	1	1,382	0.07%
2021/06/01	1	71.20	2	70.30	70.30	-1	1,403	-0.07%
2021/05/31	3.3	72.26	6	71.18	70.40	-2.7	1,409	-0.19%
2021/05/28	1.5	68.73	3	69.20	69.00	-1.5	1,384	-0.11%
2021/05/27	7	67.70	3	67.83	67.80	4	1,396	0.29%
2021/05/26	0.2	67.80	0	0.00	67.70	0.2	1,413	0.01%
2021/05/25	4	67.53	7	67.97	67.90	-3	1,428	-0.21%
2021/05/24	3	65.33	3	64.67	65.00	0	1,427	0.00%
2021/05/21	1	65.50	0	0.00	64.20	1	1,521	0.07%
2021/05/20	0	0.00	1	63.60	63.50	-1	1,612	-0.06%
2021/05/19	2	64.80	0	0.00	64.10	2	1,638	0.12%
2021/05/18	1	62.30	3	62.90	64.90	-2	1,660	-0.12%
2021/05/17	5	60.16	3	59.83	59.20	2	1,708	0.12%
2021/05/14	3	67.22	3	66.93	65.70	0	1,683	0.00%
2021/05/13	1	65.70	4	63.93	64.70	-3	1,670	-0.18%
2021/05/12	2.1	66.00	23	63.90	63.80	-20.9	1,655	-1.26%
2021/05/11	1	70.00	2	69.60	69.30	-1	1,621	-0.06%
2021/05/10	1	73.90	0	0.00	72.60	1	1,621	0.06%
2021/05/07	0	0.00	3	72.33	74.60	-3	1,630	-0.18%
2021/05/06	1	69.70	0	0.00	67.90	1	1,609	0.06%
2021/05/05	211	69.85	1	70.20	69.00	210	1,625	12.92%	大買/鉅額交易
2021/05/04	4	73.15	13	69.55	70.60	-9	1,644	-0.55%
2021/05/03	14	76.06	5	74.52	74.00	9	1,712	0.53%
2021/04/29	3.3	77.82	1	77.30	77.00	2.3	1,725	0.13%
2021/04/28	3	78.10	0	0.00	78.30	3	1,766	0.17%
2021/04/27	0.1	76.90	2	76.80	77.00	-1.9	1,831	-0.10%
2021/04/26	2	75.86	1	76.20	76.20	1	1,876	0.06%
2021/04/23	2	76.65	0	0.00	75.90	2	1,905	0.10%
2021/04/22	2	76.50	32	75.83	75.90	-30	2,059	-1.46%
2021/04/21	0	0.00	1	78.00	77.70	-1	2,205	-0.05%
2021/04/20	1	78.70	0	0.00	78.90	1	2,313	0.04%
2021/04/19	0	0.00	3	78.30	78.00	-3	2,368	-0.13%
2021/04/16	0	78.60	2	77.70	77.60	-2	2,463	-0.08%
2021/04/15	0	0.00	4	77.70	77.80	-4	2,620	-0.15%
2021/04/14	2	77.00	0	0.00	77.20	2	2,704	0.07%
2021/04/13	1	79.24	2	80.00	78.90	-1	2,862	-0.03%
2021/04/12	12.1	80.51	0	0.00	80.50	12.1	3,222	0.38%
2021/04/09	3	81.50	2	82.20	81.50	1	3,307	0.03%
2021/04/08	1	82.10	25	82.10	81.80	-24	3,406	-0.70%
2021/04/06	5	80.74	1	81.00	80.70	4	4,202	0.10%
2021/04/01	2	80.20	5	80.10	80.30	-3	4,256	-0.07%
2021/03/30	1	80.60	1	80.80	80.60	0	4,721	0.00%
2021/03/29	1	80.20	15	79.94	80.30	-14	4,731	-0.30%
2021/03/26	0	0.00	3	80.50	80.30	-3	4,763	-0.06%
2021/03/25	37	79.85	0	0.00	79.80	37	4,788	0.77%
2021/03/24	0	0.00	2	80.30	80.20	-2	4,806	-0.04%
2021/03/22	20	80.90	0	0.00	81.00	20	4,879	0.41%
2021/03/19	9	80.22	0	0.00	80.20	9	4,929	0.18%
2021/03/18	1	82.10	4	80.70	80.80	-3	4,986	-0.06%
2021/03/17	0	0.00	1	81.90	81.90	-1	5,036	-0.02%
2021/03/12	14	81.93	2	81.90	82.00	12	5,361	0.22%
2021/03/11	51	82.80	26	81.88	82.50	25	5,391	0.46%
2021/03/10	22	80.65	3	79.77	79.80	19	5,365	0.35%
2021/03/09	0	80.50	30	79.57	80.40	-30	5,410	-0.55%
2021/03/08	3	81.33	20	80.55	80.50	-17	5,431	-0.31%
2021/03/04	4	85.08	41	84.98	83.80	-37	5,562	-0.67%
2021/03/03	2	85.10	1	83.20	85.80	1	5,596	0.02%
2021/03/02	2	86.50	29	85.96	84.50	-27	5,622	-0.48%
2021/02/26	4	84.63	2	84.80	85.00	2	5,899	0.03%
2021/02/25	5	86.40	0	0.00	86.10	5	6,100	0.08%
2021/02/24	2	86.15	13	85.85	85.90	-11	6,128	-0.18%
2021/02/23	82	88.44	4	87.88	87.80	78	6,256	1.25%
2021/02/22	49.5	88.05	5	86.90	86.40	44.5	6,191	0.72%
2021/02/19	1	85.60	5	84.96	85.60	-4	6,114	-0.07%
2021/02/18	5	83.80	5	83.92	84.40	0	6,101	0.00%
2021/02/17	8	83.51	20	83.50	83.80	-12	6,089	-0.20%
2021/02/02	0	0.00	4	78.80	78.80	-4	6,258	-0.06%
2021/02/01	10	77.00	1	76.60	77.50	9	6,280	0.14%
2021/01/29	30	79.06	2	79.20	78.20	28	6,289	0.45%
2021/01/27	21	81.87	9	82.01	82.50	12	6,380	0.19%
2021/01/26	4	82.00	1	82.10	81.70	3	6,578	0.05%
2021/01/25	7	85.23	1	83.90	84.00	6	6,552	0.09%
2021/01/22	0	0.00	8	81.63	81.60	-8	6,488	-0.12%
2021/01/21	7	81.63	5	81.10	81.50	2	6,478	0.03%
2021/01/20	2	82.55	4.2	82.96	81.70	-2.2	6,446	-0.03%
2021/01/19	7	86.89	2	86.40	86.10	5	6,371	0.08%
2021/01/18	0	0.00	2	86.30	86.20	-2	6,341	-0.03%
2021/01/15	13	89.25	17	88.42	87.10	-4	6,311	-0.06%
2021/01/14	22	89.13	28	88.67	90.00	-6	6,167	-0.10%
2021/01/13	7	86.23	13	86.98	87.00	-6	6,012	-0.10%
2021/01/12	13	84.38	8	84.78	85.00	5	5,923	0.08%
2021/01/11	0	0.00	5.2	88.21	87.00	-5.2	5,910	-0.09%
2021/01/08	17	87.35	30.1	88.32	88.20	-13.1	5,906	-0.22%
2021/01/07	2.1	85.93	16	86.11	86.20	-13.9	5,750	-0.24%
2021/01/06	30.1	86.76	20	88.71	85.20	10.1	5,673	0.18%
2021/01/05	54.1	89.42	46	88.46	89.40	8.1	5,501	0.15%
2021/01/04	4	84.50	32.3	84.68	84.00	-28.3	5,132	-0.55%
2020/12/31	19	87.13	47	87.66	86.00	-28	5,046	-0.55%
2020/12/30	65	89.27	32	88.59	88.10	33	4,932	0.67%
2020/12/29	30	86.48	70.8	88.78	90.20	-40.8	4,520	-0.90%
2020/12/28	7	80.87	2	81.20	82.00	5	4,111	0.12%
2020/12/25	33	80.96	89	82.10	81.00	-56	4,073	-1.37%
2020/12/24	33	80.06	23.8	80.58	80.90	9.3	4,008	0.23%
2020/12/23	3.2	76.46	3	76.00	76.20	0.2	3,681	0.01%
2020/12/22	2	77.10	3	76.03	75.00	-1	3,685	-0.03%
2020/12/21	0	0.00	3	75.00	75.00	-3	3,674	-0.08%
2020/12/18	0	0.00	1	76.80	76.20	-1	3,650	-0.03%
2020/12/16	0	0.00	26	77.51	77.70	-26	3,603	-0.72%
2020/12/15	2	76.00	16	77.54	76.00	-14	3,575	-0.39%
2020/12/14	6	77.74	6.8	77.67	78.00	-0.7	3,537	-0.02%
2020/12/11	13	78.75	8	76.91	76.40	5	3,480	0.14%
2020/12/10	34	79.40	14	78.70	77.70	20	3,431	0.58%
2020/12/09	90	79.10	10	78.46	79.30	80	3,345	2.39%
2020/12/07	4	76.95	2	76.60	75.50	2	3,138	0.06%
2020/12/04	2	76.60	0	0.00	76.40	2	3,107	0.06%
2020/12/03	6	76.60	8	76.61	76.30	-2	3,111	-0.06%
2020/12/02	1	77.10	58	76.52	76.10	-57	3,062	-1.86%
2020/12/01	6	77.62	2	78.50	77.60	4	3,039	0.13%
2020/11/30	3	77.20	15	76.97	76.50	-12	2,949	-0.41%
2020/11/27	3	77.33	7	77.99	77.20	-4	2,897	-0.14%
2020/11/26	40	77.45	1	77.20	77.10	39	2,860	1.36%
2020/11/25	52	77.23	52	77.68	77.50	0	2,816	0.00%
2020/11/24	20	75.65	27	76.11	76.50	-7	2,548	-0.27%
2020/11/23	30	73.31	13	73.15	73.50	17	2,380	0.71%
2020/11/20	11	73.47	9	73.59	72.80	2	2,343	0.09%
2020/11/19	27	71.16	0.8	71.04	71.20	26.3	2,203	1.19%
2020/11/18	2	70.20	3.4	70.37	70.20	-1.4	2,194	-0.06%
2020/11/17	1	69.40	1	70.60	69.30	0	2,200	0.00%
2020/11/16	1	69.80	2	69.75	69.90	-1	2,271	-0.04%
2020/11/13	1	70.00	6	70.10	70.00	-5	2,300	-0.22%
2020/11/12	10	71.08	4	71.20	70.60	6	2,294	0.26%
2020/11/11	0	0.00	3	72.47	72.50	-3	2,244	-0.13%
2020/11/10	4	72.28	1	71.80	71.00	3	2,192	0.14%
2020/11/09	0	0.00	3	71.70	70.60	-3	2,161	-0.14%
2020/11/06	1	70.30	1	70.70	70.50	0	2,155	0.00%
2020/11/05	2	70.80	1.1	70.83	71.00	0.9	2,161	0.04%
2020/11/04	15	71.25	5	71.70	71.00	10	2,163	0.46%
2020/11/03	26.5	72.19	50	71.97	71.60	-23.5	2,127	-1.10%
2020/11/02	1	67.80	3	68.20	67.70	-2	1,955	-0.10%
2020/10/30	2	68.15	0	0.00	67.50	2	2,045	0.10%
2020/10/29	2	66.60	0	0.00	67.40	2	2,044	0.10%
2020/10/28	2	68.45	0	0.00	68.20	2	2,072	0.10%
2020/10/27	2	69.50	4	69.58	69.50	-2	2,105	-0.10%
2020/10/26	0	0.00	1	70.00	70.10	-1	2,131	-0.05%
2020/10/23	0	0.00	4	69.70	68.90	-4	2,192	-0.18%
2020/10/22	4	69.88	4	68.95	68.60	0	2,302	0.00%
2020/10/21	9	70.51	6	70.00	69.90	3	2,356	0.13%
2020/10/20	5	70.82	4	70.98	70.40	1	2,412	0.04%
2020/10/19	19.5	70.29	14	70.46	70.10	5.5	2,451	0.22%
2020/10/16	18	69.81	17	69.91	68.50	1	2,551	0.04%
2020/10/13	1	68.30	6	68.80	68.40	-5	2,615	-0.19%
2020/10/12	1	68.40	9	68.30	67.50	-8	2,640	-0.30%
2020/10/06	9	68.50	10	68.26	68.20	-1	2,833	-0.04%
2020/10/05	6	67.50	2	67.10	67.90	4	3,057	0.13%
2020/09/30	3	66.53	0	0.00	67.00	3	3,089	0.10%
2020/09/29	12	66.73	1	67.50	66.30	11	3,128	0.35%
2020/09/28	0	0.00	1	64.30	64.50	-1	3,175	-0.03%
2020/09/25	4	65.18	2	65.80	63.20	2	3,296	0.06%
2020/09/24	1	66.50	0	0.00	65.30	1	3,328	0.03%
2020/09/23	1	68.50	1.3	67.24	67.40	-0.3	3,346	-0.01%
2020/09/22	1	68.20	0	0.00	68.20	1	3,390	0.03%
2020/09/21	1	69.50	5	70.60	69.30	-4	3,507	-0.11%
2020/09/18	1	70.90	0	0.00	70.50	1	3,540	0.03%
2020/09/17	2	71.40	0	0.00	70.60	2	3,591	0.06%
2020/09/16	0	0.00	2	70.50	70.10	-2	3,660	-0.05%
2020/09/15	1	71.30	3	70.67	70.50	-2	3,696	-0.05%
2020/09/14	0.3	71.90	10	69.79	72.00	-9.7	3,782	-0.26%
2020/09/11	8	68.78	1	69.20	68.40	7	3,782	0.19%
2020/09/10	0	0.00	1	67.90	67.90	-1	3,822	-0.03%
2020/09/09	18	67.86	7	68.13	68.40	11	3,888	0.28%
2020/09/08	12	69.59	3	69.73	69.00	9	3,944	0.23%
2020/09/04	26	68.54	5	68.94	68.90	21	4,108	0.51%
2020/09/03	1	70.00	2	70.55	69.70	-1	4,187	-0.02%
2020/09/01	1	69.50	2	69.50	70.00	-1	4,426	-0.02%
2020/08/31	0	69.40	5	70.22	69.40	-5	4,585	-0.11%
2020/08/28	9	69.11	9	70.20	70.10	0	4,942	0.00%
2020/08/27	4	70.03	2	70.65	70.20	2	5,114	0.04%
2020/08/26	1	68.00	0	0.00	68.50	1	5,451	0.02%
2020/08/25	10	67.40	10	67.38	67.80	0	6,046	0.00%
2020/08/24	0	0.00	2	66.40	66.90	-2	6,090	-0.03%
2020/08/21	52	67.30	5	66.82	67.30	47	6,135	0.77%
2020/08/20	123	67.75	9	67.58	66.00	114	6,227	1.83%	大買/鉅額交易
2020/08/19	13	72.82	0.5	72.10	72.00	12.5	6,223	0.20%
2020/08/18	2	75.20	0	0.00	75.20	2	6,286	0.03%
2020/08/14	1	75.30	0	0.00	75.00	1	6,440	0.02%
2020/08/13	3	75.30	5	74.92	74.40	-2	6,579	-0.03%
2020/08/12	0	0.00	3	74.10	74.20	-3	6,652	-0.05%
2020/08/11	3	73.40	1	73.30	73.30	2	6,804	0.03%
2020/08/07	5	76.42	4	77.03	75.80	1	7,711	0.01%
2020/08/05	6	76.35	4.5	76.28	76.70	1.5	7,871	0.02%
2020/08/04	2	74.50	1	73.70	73.60	1	7,894	0.01%
2020/08/03	1	74.50	1	74.40	73.90	0	7,996	0.00%
2020/07/31	1	73.00	0	0.00	73.00	1	8,047	0.01%
2020/07/30	51	71.32	2	72.10	72.00	49	8,143	0.60%
2020/07/29	3	71.13	4	71.35	71.20	-1	8,500	-0.01%
2020/07/28	4	73.28	9	75.27	72.60	-5	8,570	-0.06%
2020/07/27	9.3	78.03	11	78.45	78.00	-1.8	9,219	-0.02%
2020/07/24	7	77.96	13	79.23	77.50	-6	9,298	-0.06%
2020/07/23	5	81.28	9	80.77	79.10	-4	9,437	-0.04%
2020/07/22	7	79.79	35	80.58	81.00	-28	9,601	-0.29%
2020/07/21	30	77.42	28	77.99	78.00	2	9,597	0.02%
2020/07/20	2	76.10	1	77.00	77.00	1	9,780	0.01%
2020/07/17	4	75.33	3	75.60	74.50	1	9,995	0.01%
2020/07/16	4	76.50	0	0.00	76.40	4	10,123	0.04%
2020/07/14	4	79.43	2	78.90	77.90	2	10,695	0.02%
2020/07/13	4	78.55	1	78.80	78.30	3	10,999	0.03%
2020/07/10	19	81.23	29	81.15	78.90	-10	11,486	-0.09%
2020/07/09	2	79.80	3	79.83	79.50	-1	11,559	-0.01%
2020/07/08	5	79.62	9	79.43	79.30	-4	11,739	-0.03%
2020/07/07	24.3	79.92	4	79.60	79.10	20.3	12,027	0.17%
2020/07/06	24	79.47	8	79.10	79.70	16	12,168	0.13%
2020/07/03	4	77.25	2	77.00	76.50	2	12,268	0.02%
2020/07/02	0	0.00	1	76.40	76.30	-1	12,340	-0.01%
2020/07/01	5	77.16	3	76.63	76.30	2	12,348	0.02%
2020/06/30	7	75.73	5	75.68	76.20	2	12,353	0.02%
2020/06/29	6	77.67	20	77.77	77.90	-14	12,294	-0.11%
2020/06/24	33	80.36	40	79.35	79.00	-7	12,309	-0.06%
2020/06/23	27	80.07	18	79.64	79.90	9	12,360	0.07%
2020/06/22	18	78.91	15	78.99	78.60	3	12,349	0.02%
2020/06/19	9	80.73	19	80.36	79.00	-10	12,419	-0.08%
2020/06/18	22	79.25	8	79.20	79.50	14	12,402	0.11%
2020/06/17	4	79.20	3	79.60	79.00	1	12,432	0.01%
2020/06/16	9	79.82	14	79.58	79.50	-5	12,560	-0.04%
2020/06/15	16	79.16	7	78.90	77.80	9	12,619	0.07%
2020/06/12	13	79.05	6	77.20	79.30	7	12,718	0.06%
2020/06/11	6	80.15	19	79.55	78.20	-13	12,825	-0.10%
2020/06/10	13	81.73	20	81.25	81.40	-7	12,933	-0.05%
2020/06/09	29	82.34	29	82.59	81.30	0	13,022	0.00%
2020/06/08	30	82.06	37	82.28	81.10	-7	13,070	-0.05%
2020/06/05	20.1	83.34	20	84.10	83.20	0.1	13,096	0.00%
2020/06/04	77	84.78	44	84.78	84.30	33	13,147	0.25%
2020/06/03	22	82.31	16	83.14	82.20	6	12,919	0.05%
2020/06/02	105	83.15	86	83.53	81.00	19	12,796	0.15%	大買/
2020/06/01	43	83.27	53.8	83.57	85.80	-10.8	12,510	-0.09%
2020/05/29	10	78.10	2	78.15	78.10	8	12,048	0.07%
2020/05/28	1	77.30	1	77.30	77.40	0	12,165	0.00%
2020/05/27	4	77.60	0	0.00	77.40	4	12,369	0.03%
2020/05/26	32	77.57	1	77.60	76.00	31	12,467	0.25%
2020/05/25	9	74.99	14	75.04	77.20	-5	12,610	-0.04%
2020/05/22	13.3	76.75	32	76.24	75.90	-18.8	12,895	-0.15%
2020/05/21	16	78.64	12	78.45	78.30	4	12,940	0.03%
2020/05/20	21	79.60	7	79.56	78.10	14	13,072	0.11%
2020/05/19	18	78.96	15	78.60	77.90	3	13,057	0.02%
2020/05/18	13	79.91	41	79.88	77.60	-28	13,131	-0.21%
2020/05/15	47	81.54	30	81.39	81.40	17	13,298	0.13%
2020/05/14	70	80.49	42	80.34	79.30	28	13,215	0.21%
2020/05/13	11	76.34	11	74.81	76.70	0	13,008	0.00%
2020/05/12	20	77.95	5	77.72	77.30	15	13,038	0.12%
2020/05/11	3	78.60	0	0.00	76.50	3	13,107	0.02%
2020/05/08	1.5	78.90	1	80.20	78.90	0.5	13,401	0.00%
2020/05/07	2.5	79.82	1	80.10	80.00	1.5	13,601	0.01%
2020/05/06	3	79.97	4	79.50	79.50	-1	13,764	-0.01%
2020/05/05	12	82.04	21	82.49	80.10	-9	14,011	-0.06%
2020/05/04	5	79.08	7	79.13	79.10	-2	14,227	-0.01%
2020/04/30	15	82.74	18.1	83.65	80.50	-3.1	14,456	-0.02%
2020/04/29	2	77.80	17	78.02	79.00	-15	13,885	-0.11%
2020/04/28	33	77.53	5	77.46	77.70	28	13,932	0.20%
2020/04/27	19	78.44	77	78.82	78.20	-58	13,895	-0.42%
2020/04/24	3	78.13	1	78.00	77.40	2	13,810	0.01%
2020/04/23	21	77.74	23	78.25	77.30	-2	13,978	-0.01%
2020/04/22	6	78.15	9	78.10	78.90	-3	14,162	-0.02%
2020/04/21	9	76.96	41	76.79	76.00	-32	14,053	-0.23%
2020/04/20	19	78.48	13	78.40	78.40	6	14,224	0.04%
2020/04/17	27	78.20	17	77.24	77.30	10	14,094	0.07%
2020/04/16	30	77.69	42	77.50	78.50	-12	13,972	-0.09%
2020/04/15	21	76.79	50	76.94	75.70	-29	13,892	-0.21%
2020/04/14	28	72.56	21	71.16	73.50	7	13,670	0.05%
2020/04/13	15	69.43	2	68.80	69.00	13	13,684	0.10%
2020/04/10	32	71.23	13.5	71.54	71.10	18.5	14,070	0.13%
2020/04/09	10	67.48	5	67.08	66.30	5	14,084	0.04%
2020/04/08	2	62.00	5	64.32	65.60	-3	13,887	-0.02%
2020/04/07	1	56.20	7	58.67	59.70	-6	13,792	-0.04%
2020/04/06	0	0.00	22	53.82	54.30	-22	13,970	-0.16%
2020/04/01	0	0.00	1	52.90	52.50	-1	13,987	-0.01%
2020/03/31	32	53.79	0	0.00	51.60	32	14,059	0.23%
2020/03/30	3	52.10	3	51.60	52.60	0	14,123	0.00%
2020/03/27	19	55.10	17	52.98	52.60	2	14,310	0.01%
2020/03/26	13	53.24	13	52.40	54.20	0	14,259	0.00%
2020/03/25	29	53.80	10	53.96	53.60	19	14,437	0.13%
2020/03/24	3	50.13	3	50.33	50.90	0	14,340	0.00%
2020/03/23	2	46.83	2	47.13	47.00	0	14,269	0.00%
2020/03/20	6	49.87	5	49.36	50.20	1	14,213	0.01%
2020/03/19	5	47.07	8.8	49.82	46.35	-3.8	14,042	-0.03%
2020/03/18	6	54.28	6	54.77	51.50	0	13,945	0.00%
2020/03/17	10	54.14	11	54.53	54.20	-1	13,825	-0.01%
2020/03/16	13	57.40	11.8	56.56	53.50	1.3	13,703	0.01%
2020/03/13	15	57.87	20	57.49	58.40	-5	13,525	-0.04%
2020/03/12	47	65.45	11	65.50	63.00	36	13,417	0.27%
2020/03/11	6	70.73	2	71.30	68.80	4	13,442	0.03%
2020/03/10	3	68.93	9	68.49	71.30	-6	13,725	-0.04%
2020/03/09	11	70.81	4	71.23	68.50	7	13,792	0.05%
2020/03/06	8	74.68	2	74.65	74.30	6	13,699	0.04%
2020/03/05	7	75.87	15	75.87	75.80	-8	13,640	-0.06%
2020/03/04	2	75.00	5	75.30	75.00	-3	13,544	-0.02%
2020/03/03	10	77.81	5	77.06	76.50	5	13,423	0.04%
2020/03/02	20	74.35	30	74.47	76.60	-10	13,252	-0.08%
2020/02/27	86	74.66	25	73.43	72.40	61	12,995	0.47%
2020/02/26	16	77.43	39	76.86	76.80	-23	12,770	-0.18%
2020/02/25	49	81.18	55	81.22	79.50	-6	12,541	-0.05%
2020/02/24	14.5	79.91	17	79.01	80.70	-2.5	12,141	-0.02%
2020/02/21	4	79.48	5	79.12	78.40	-1	11,982	-0.01%
2020/02/20	14	78.61	7	79.33	78.00	7	11,771	0.06%
2020/02/19	16	77.71	11	78.30	78.90	5	11,627	0.04%
2020/02/18	19	78.43	30	79.11	77.70	-11	11,434	-0.10%
2020/02/17	29	77.91	55	78.00	77.60	-26	11,102	-0.23%
2020/02/14	13	76.96	64	76.99	77.90	-51	10,866	-0.47%
2020/02/13	37	75.23	38	74.41	73.80	-1	10,476	-0.01%
2020/02/12	13	75.20	11	75.42	75.40	2	10,345	0.02%
2020/02/11	25	76.92	35	77.41	75.40	-10	10,135	-0.10%
2020/02/10	27	75.36	38	75.87	75.50	-11	9,728	-0.11%
2020/02/07	9	75.17	3	75.87	74.30	6	9,426	0.06%
2020/02/06	6	75.42	13	75.69	76.20	-7	9,181	-0.08%
2020/02/05	20	74.46	120	72.51	72.40	-100	8,795	-1.14%	大賣/
2020/02/04	40.3	69.23	9.3	68.52	71.20	31	8,214	0.38%
2020/02/03	17	63.64	24	60.35	64.80	-7	7,846	-0.09%
2020/01/31	23.3	63.66	28	63.74	63.30	-4.8	7,660	-0.06%
2020/01/30	14	63.34	21	63.40	61.70	-7	7,472	-0.09%
2020/01/20	8.5	69.08	7	69.03	68.50	1.5	7,303	0.02%
2020/01/17	13	68.21	34	69.21	68.40	-21	7,163	-0.29%
2020/01/16	28	67.29	24	66.57	67.40	4	6,857	0.06%
2020/01/15	8	63.70	13	63.99	63.50	-5	6,441	-0.08%
2020/01/14	50	63.36	62	63.74	64.90	-12	6,289	-0.19%
2020/01/13	3	60.97	6	60.62	60.50	-3	5,946	-0.05%
2020/01/10	20	61.65	3	63.00	61.00	17	5,829	0.29%
2020/01/09	8	61.75	12	61.78	62.90	-4	5,595	-0.07%
2020/01/08	15	59.35	14	59.06	59.90	1	5,344	0.02%
2020/01/07	22	58.84	15	59.58	57.80	7	5,034	0.14%
2020/01/06	80	61.64	82.3	62.32	64.00	-2.3	4,747	-0.05%
2020/01/03	3	57.20	13	57.48	58.80	-10	4,167	-0.24%
2020/01/02	5	53.00	12	53.05	53.50	-7	3,924	-0.18%
2019/12/31	8	53.20	14	53.30	53.00	-6	3,923	-0.15%
2019/12/30	42	53.06	130	53.01	54.00	-88	3,815	-2.31%	大賣/
2019/12/27	7	50.22	7	50.16	50.30	0	3,539	0.00%
2019/12/26	53	50.95	80.4	50.05	49.35	-27.4	3,494	-0.78%
2019/12/25	8	50.16	16	50.66	50.40	-8	3,392	-0.24%
2019/12/24	2	49.90	3	50.40	49.70	-1	3,290	-0.03%
2019/12/23	3	48.10	3	47.82	48.10	0	3,090	0.00%
2019/12/20	138	49.35	8	48.59	48.55	130	3,215	4.04%	大買/鉅額交易
2019/12/19	13	46.28	1	46.75	46.00	12	2,992	0.40%
2019/12/18	7	46.49	7	46.94	45.85	0	3,002	0.00%
2019/12/16	0	0.00	4	46.04	46.75	-4	3,010	-0.13%
2019/12/13	0	0.00	8	46.58	45.80	-8	3,048	-0.26%
2019/12/12	0	0.00	9	47.84	47.15	-9	3,075	-0.29%
2019/12/11	3	48.38	2	48.23	48.40	1	3,198	0.03%
2019/12/09	20	48.60	5	48.58	48.90	15	3,301	0.45%
2019/12/06	10	48.78	13	49.21	48.75	-3	3,717	-0.08%
2019/12/05	64	49.75	26	49.34	47.80	38	3,849	0.99%
2019/12/04	12	48.03	27	48.40	49.60	-15	3,425	-0.44%
2019/12/03	1	43.30	13.2	43.79	45.10	-12.2	3,155	-0.39%
2019/11/29	1	42.95	0	0.00	42.00	1	3,116	0.03%
2019/11/28	1	43.05	11	42.93	42.40	-10	3,121	-0.32%
2019/11/26	2	42.05	0	0.00	41.55	2	3,128	0.06%
2019/11/19	10	41.45	1	41.45	41.15	9	3,207	0.28%
2019/11/18	0.2	41.20	0.8	41.20	41.45	-0.6	3,216	-0.02%
2019/11/15	0	0.00	3	40.50	40.60	-3	3,242	-0.09%
2019/11/14	1	40.70	0	0.00	40.50	1	3,279	0.03%
2019/11/13	2	40.55	0	0.00	40.30	2	3,323	0.06%
2019/11/11	12	38.22	0	0.00	37.80	12	3,420	0.35%
2019/11/07	46	39.95	0	0.00	39.90	46	3,466	1.33%
2019/11/05	0	0.00	5	40.20	41.40	-5	3,576	-0.14%
2019/11/01	9	39.80	0	0.00	39.70	9	3,576	0.25%
2019/10/31	5	40.50	0	0.00	40.50	5	3,583	0.14%
2019/10/30	0.2	41.75	0	0.00	41.75	0.2	3,593	0.01%
2019/10/24	0	0.00	0.4	43.70	43.70	-0.4	3,675	-0.01%
2019/10/23	0.2	43.20	0	0.00	43.20	0.2	3,684	0.01%
2019/10/22	0.3	44.00	0	0.00	44.00	0.3	3,686	0.01%
2019/10/21	0.2	44.15	0	0.00	44.15	0.2	3,682	0.01%
2019/10/17	1.2	42.31	0	0.00	43.10	1.2	3,630	0.03%
2019/10/16	6	44.47	2	44.35	42.75	4	3,601	0.11%
2019/10/15	10	45.10	0	0.00	45.05	10	3,560	0.28%
2019/10/14	1.3	46.76	1.5	45.03	45.00	-0.3	3,521	-0.01%
2019/10/09	8	46.97	21	47.00	46.70	-13	3,502	-0.37%
2019/10/08	47	48.94	28.8	48.53	46.90	18.3	3,512	0.52%
2019/10/07	1.3	48.10	7	47.75	48.80	-5.8	3,397	-0.17%
2019/09/25	30	35.80	0	0.00	35.80	30	3,339	0.90%
2019/09/24	2	36.75	0	0.00	36.20	2	3,331	0.06%
2019/09/23	0	0.00	12	37.28	37.15	-12	3,304	-0.36%
2019/09/19	3	37.68	0	0.00	37.85	3	3,275	0.09%
2019/09/18	9	38.48	1	38.25	38.25	8	3,253	0.25%
2019/09/17	28	40.00	23	39.10	38.90	5	3,216	0.16%
2019/09/12	6	37.88	0	0.00	37.70	6	3,072	0.20%
2019/09/11	0	0.00	0.5	37.30	37.50	-0.5	3,055	-0.02%
2019/09/09	6	37.92	3	37.88	37.75	3	3,030	0.10%
2019/09/06	1	37.30	3	37.60	37.45	-2	2,982	-0.07%
2019/09/05	4	38.45	21	39.16	38.15	-17	2,919	-0.58%
2019/09/04	1	37.50	4	37.20	37.85	-3	2,752	-0.11%
2019/09/03	20	37.42	7	37.41	37.45	13	2,680	0.48%
2019/09/02	23	37.55	38	38.20	38.55	-15	2,557	-0.59%
2019/08/30	4	35.66	2	35.98	36.15	2	2,079	0.10%
2019/08/20	0	0.00	1	33.00	33.00	-1	1,641	-0.06%
2019/08/19	1	33.00	0	0.00	33.35	1	1,624	0.06%
2019/08/15	55	32.03	0	0.00	32.00	55	1,596	3.44%
2019/08/12	3	32.85	3	33.15	33.15	0	1,571	0.00%
2019/08/08	2	32.40	2	32.90	33.05	0	1,547	0.00%
2019/08/07	10	32.50	2	32.35	32.20	8	1,527	0.52%
2019/08/02	2	37.75	3	37.00	37.00	-1	1,408	-0.07%
2019/07/30	5	41.75	5	42.15	40.85	0	1,333	0.00%
2019/07/29	0	0.00	1	40.60	40.50	-1	1,249	-0.08%
2019/07/24	11	41.38	0	0.00	40.95	11	1,230	0.89%
2019/07/23	3	40.67	3	40.57	40.50	0	1,240	0.00%
2019/07/22	1	40.00	0	0.00	39.95	1	1,221	0.08%
2019/07/19	1	40.95	2	41.00	40.60	-1	1,230	-0.08%
2019/07/18	0	0.00	1	41.40	41.25	-1	1,226	-0.08%
2019/07/17	1	42.65	20	43.20	42.65	-19	1,250	-1.52%
2019/07/16	0	0.00	21	44.04	43.70	-21	1,239	-1.69%
2019/07/11	0	0.00	1	45.30	44.85	-1	1,397	-0.07%
2019/07/09	0	0.00	1	45.15	44.80	-1	1,436	-0.07%
2019/07/08	2	45.85	0	0.00	45.90	2	1,455	0.14%
2019/07/05	0	0.00	7	47.03	46.60	-7	1,538	-0.45%
2019/07/04	15	47.48	0	0.00	47.25	15	1,570	0.96%
2019/07/02	10	46.60	0	0.00	46.80	10	1,667	0.60%
2019/07/01	1	46.40	1	46.40	46.20	0	1,683	0.00%
2019/06/28	11	45.57	2	45.55	45.40	9	1,686	0.53%
2019/06/27	1	45.25	4	45.06	45.00	-3	1,735	-0.17%
2019/06/26	2	47.03	0	0.00	47.00	2	1,886	0.11%
2019/06/25	0	0.00	1	47.05	46.85	-1	1,897	-0.05%
2019/06/24	0	0.00	2	48.00	47.80	-2	1,922	-0.10%
2019/06/21	0	0.00	0	48.10	48.50	0	1,964	0.00%
2019/06/20	19	48.56	3	48.52	48.20	16	2,020	0.79%
2019/06/18	1	46.95	1	47.40	45.25	0	2,231	0.00%
2019/06/10	1	44.90	1	43.30	44.70	0	2,389	0.00%
2019/06/06	1	43.00	0	0.00	42.55	1	2,403	0.04%
2019/06/04	1	44.05	0	0.00	44.00	1	2,437	0.04%
2019/05/23	0	0.00	1	44.50	44.25	-1	2,734	-0.04%
2019/05/16	2	47.75	0	0.00	45.00	2	3,070	0.07%
2019/05/15	9	47.80	0	0.00	47.60	9	3,190	0.28%
2019/05/14	8	43.95	0	0.00	46.70	8	3,393	0.24%
2019/05/13	2	46.53	0	0.00	44.75	2	3,457	0.06%
2019/05/10	0.1	52.50	1	48.70	47.80	-0.9	3,440	-0.03%
2019/05/09	4	49.08	1	49.75	48.20	3	3,436	0.09%
2019/05/07	2	50.55	0	0.00	50.50	2	3,447	0.06%
2019/05/03	1	52.20	0	0.00	51.90	1	3,479	0.03%
2019/05/02	1	51.80	1	52.10	51.90	0	3,486	0.00%
2019/04/30	1	52.10	0	0.00	51.80	1	3,502	0.03%
2019/04/29	1	51.00	2	52.20	51.10	-1	3,520	-0.03%
2019/04/26	0	0.00	2	53.90	53.70	-2	3,502	-0.06%
2019/04/25	0	0.00	1	54.50	54.30	-1	3,529	-0.03%
2019/04/24	3	56.07	0	0.00	55.70	3	3,526	0.09%
2019/04/23	3.2	57.60	4	57.68	56.90	-0.8	3,542	-0.02%
2019/04/19	2	57.70	0	0.00	57.50	2	3,557	0.06%
2019/04/18	2	57.70	4	57.50	56.80	-2	3,591	-0.06%
2019/04/17	1	59.60	3	59.30	58.40	-2	3,683	-0.05%
2019/04/16	1	57.50	1	57.60	57.60	0	3,608	0.00%
2019/04/12	2	57.20	0	0.00	56.90	2	3,662	0.05%
2019/04/11	7	58.60	5	58.72	57.70	2	3,678	0.05%
2019/04/10	0	0.00	1	58.20	58.50	-1	3,618	-0.03%
2019/04/09	16	58.69	6	59.10	58.10	10	3,600	0.28%
2019/04/08	10	57.50	2	57.20	56.50	8	3,523	0.23%
2019/04/03	12	57.41	0	0.00	57.00	12	3,540	0.34%
2019/04/02	11	56.77	1	57.00	56.20	10	3,538	0.28%
2019/04/01	10	57.90	0	0.00	56.60	10	3,536	0.28%
2019/03/29	4.2	59.45	5	59.78	57.70	-0.8	3,503	-0.02%
2019/03/28	0	0.00	4	56.80	56.80	-4	3,412	-0.12%
2019/03/27	4	56.15	2	56.00	57.00	2	3,443	0.06%
2019/03/26	8	56.79	2	56.45	56.40	6	3,465	0.17%
2019/03/25	6	56.33	2	56.45	55.80	4	3,464	0.12%
2019/03/22	74	58.31	22	58.50	58.10	52	3,431	1.52%
2019/03/21	0	0.00	2	55.10	55.00	-2	3,247	-0.06%
2019/03/20	4	54.95	3	54.80	54.80	1	3,327	0.03%
2019/03/19	2	54.35	1	55.00	54.80	1	3,399	0.03%
2019/03/18	1	53.70	1	53.30	53.30	0	3,393	0.00%
2019/03/14	11	51.75	0	0.00	51.90	11	3,497	0.31%
2019/03/13	0	0.00	1	52.20	52.30	-1	3,681	-0.03%
2019/03/12	0	0.00	14	52.90	51.70	-14	3,773	-0.37%
2019/03/08	1	50.80	2	50.50	50.70	-1	4,103	-0.02%
2019/03/06	1	52.40	0	0.00	52.40	1	4,376	0.02%
2019/03/05	1	52.00	2	52.50	52.10	-1	4,541	-0.02%
2019/03/04	0	0.00	1	52.70	52.80	-1	4,580	-0.02%
2019/02/27	16	53.94	2	53.00	52.60	14	4,591	0.30%
2019/02/26	2	56.50	1	55.30	55.30	1	4,562	0.02%
2019/02/25	1	56.20	1	55.50	55.50	0	4,655	0.00%
2019/02/22	1	56.00	0	0.00	55.60	1	4,717	0.02%
2019/02/21	2	56.00	3	56.20	56.40	-1	4,747	-0.02%
2019/02/20	1	56.80	0	0.00	56.50	1	4,785	0.02%
2019/02/19	2	56.65	4	56.68	56.80	-2	4,923	-0.04%
2019/02/18	3	57.87	0	0.00	57.20	3	4,912	0.06%
2019/02/14	5	59.36	9	59.08	58.10	-4	4,841	-0.08%
2019/02/13	18	57.09	11	58.05	59.80	7	4,812	0.15%
2019/02/12	2	53.45	4	54.18	54.40	-2	4,667	-0.04%
2019/01/28	0	0.00	1	53.00	52.50	-1	5,122	-0.02%
2019/01/25	1	52.00	1	52.30	52.00	0	5,402	0.00%
2019/01/24	0	51.00	0	0.00	51.10	0	5,534	0.00%
2019/01/21	0	0.00	2	53.00	51.60	-2	5,781	-0.03%
2019/01/16	0	0.00	1	51.20	51.50	-1	5,994	-0.02%
2019/01/15	1	51.00	3	51.57	50.90	-2	6,061	-0.03%
2019/01/14	1	50.70	3	50.37	49.80	-2	6,085	-0.03%
2019/01/10	3	51.63	1	51.60	50.80	2	6,178	0.03%
2019/01/09	3	53.40	3	53.63	51.80	0	6,290	0.00%
2019/01/08	3	49.50	5	49.26	49.55	-2	6,309	-0.03%
2019/01/07	3	49.53	2	50.10	49.20	1	6,421	0.02%
2019/01/04	5.1	46.18	5	46.54	48.25	0.1	6,580	0.00%
2019/01/03	1	48.50	6	48.60	47.70	-5	6,578	-0.08%
2019/01/02	1	50.00	3	50.53	49.75	-2	6,689	-0.03%
2018/12/28	6	51.22	1	51.50	50.90	5	6,866	0.07%
2018/12/27	2	51.65	3	51.30	50.70	-1	7,028	-0.01%
2018/12/26	3	51.10	0	0.00	49.45	3	7,125	0.04%
2018/12/25	2	51.40	1	51.40	51.40	1	7,189	0.01%
2018/12/24	3	52.53	1	52.70	52.80	2	7,257	0.03%
2018/12/22	1	52.70	1	52.30	52.30	0	7,298	0.00%
2018/12/21	7	52.04	5	52.56	53.30	2	7,426	0.03%
2018/12/20	8	52.59	5	52.62	51.30	3	7,469	0.04%
2018/12/19	1	53.90	1	54.20	53.60	0	7,560	0.00%
2018/12/18	1	52.60	2	53.30	52.60	-1	7,636	-0.01%
2018/12/17	9	55.03	8	55.10	54.30	1	7,786	0.01%
2018/12/14	4	54.50	2	55.05	54.80	2	7,959	0.03%
2018/12/13	9	55.94	9	55.60	55.80	0	8,155	0.00%
2018/12/12	4	57.80	6	57.53	57.90	-2	8,185	-0.02%
2018/12/11	1	54.40	2	53.55	54.30	-1	8,208	-0.01%
2018/12/10	34	54.03	12	53.82	53.60	22	8,326	0.26%
2018/12/07	4	57.25	5	56.98	57.90	-1	8,443	-0.01%
2018/12/06	8	58.83	10	60.35	56.70	-2	8,542	-0.02%
2018/12/05	53	62.27	6	60.82	62.80	47	8,456	0.56%
2018/12/04	8	65.24	65	64.86	62.90	-57	8,489	-0.67%
2018/12/03	0	0.00	14	61.20	61.40	-14	8,389	-0.17%
2018/11/30	9	56.11	7	55.70	55.90	2	8,382	0.02%
2018/11/29	10	57.95	16	56.84	55.20	-6	8,375	-0.07%
2018/11/28	7	57.13	15	56.49	57.00	-8	8,290	-0.10%
2018/11/27	4	52.60	7	52.64	53.50	-3	8,241	-0.04%
2018/11/26	2	51.70	5	52.02	51.80	-3	8,322	-0.04%
2018/11/23	4	51.68	3	51.10	50.80	1	8,561	0.01%
2018/11/22	7	53.03	4	54.48	51.00	3	8,652	0.03%
2018/11/21	1	52.60	2	53.25	53.20	-1	8,697	-0.01%
2018/11/20	10	52.66	11	52.42	51.80	-1	8,820	-0.01%
2018/11/19	7	52.00	7	52.70	52.50	0	8,847	0.00%
2018/11/16	9	52.30	23	52.50	50.80	-14	8,893	-0.16%
2018/11/15	3	49.65	0	0.00	49.85	3	8,787	0.03%
2018/11/14	1	50.00	0	0.00	49.00	1	8,836	0.01%
2018/11/13	25	46.71	7	47.69	49.30	18	8,920	0.20%
2018/11/12	5	48.30	2	48.15	48.20	3	9,125	0.03%
2018/11/09	11	50.03	24	49.97	50.90	-13	9,314	-0.14%
2018/11/08	35	50.84	25	52.11	49.50	10	9,545	0.10%
2018/11/07	9	48.21	16	48.97	50.60	-7	9,471	-0.07%
2018/11/06	11	50.34	8	49.56	47.10	3	9,415	0.03%
2018/11/05	10	50.94	6	51.77	51.00	4	9,376	0.04%
2018/11/02	16	53.23	22	52.16	52.80	-6	9,289	-0.06%
2018/11/01	10	49.00	5	48.19	49.50	5	9,016	0.06%
2018/10/31	2	45.35	4	44.95	45.00	-2	8,874	-0.02%
2018/10/29	4	43.49	4	43.33	44.10	0	8,758	0.00%
2018/10/26	7	43.82	14	42.94	43.20	-7	8,751	-0.08%
2018/10/25	7.1	43.69	5	43.87	42.60	2.1	8,670	0.02%
2018/10/24	13	48.33	9	48.26	46.55	4	8,806	0.05%
2018/10/23	0	0.00	6	49.43	48.30	-6	8,802	-0.07%
2018/10/19	1	49.50	4	50.53	51.50	-3	9,314	-0.03%
2018/10/18	7	52.94	12	53.20	53.40	-5	9,326	-0.05%
2018/10/17	8	54.94	4	56.40	52.90	4	9,392	0.04%
2018/10/16	6	54.37	4	54.60	54.80	2	9,491	0.02%
2018/10/15	1	52.70	0	0.00	52.70	1	9,571	0.01%
2018/10/12	5.1	51.17	12	50.53	50.60	-6.9	9,774	-0.07%
2018/10/11	2	48.90	0	0.00	48.90	2	9,842	0.02%
2018/10/09	17	54.36	14	55.01	54.30	3	9,977	0.03%
2018/10/08	99.1	55.27	11	55.57	54.60	88.1	9,968	0.88%
2018/10/05	18	57.26	18	56.99	55.80	0	10,048	0.00%
2018/10/04	25	62.00	21	61.85	60.70	4	10,168	0.04%
2018/10/03	5	63.16	1	66.80	62.30	4	10,254	0.04%
2018/10/02	5	67.18	5	67.92	66.30	0	10,520	0.00%
2018/10/01	1	67.00	6	67.32	66.90	-5	10,774	-0.05%
2018/09/28	18	67.34	12	66.93	66.80	6	11,083	0.05%
2018/09/27	7	68.04	10	68.18	67.20	-3	11,480	-0.03%
2018/09/26	9	70.36	20	71.66	69.90	-11	11,749	-0.09%
2018/09/25	2	72.05	10	70.47	71.80	-8	11,966	-0.07%
2018/09/21	8	70.55	9	70.34	71.10	-1	12,254	-0.01%
2018/09/20	26	68.83	33	69.14	68.80	-7	12,359	-0.06%
2018/09/19	28	69.20	11	69.50	67.70	17	12,339	0.14%
2018/09/18	5	69.00	3	68.83	67.70	2	12,441	0.02%
2018/09/17	6	72.43	7	72.57	72.10	-1	12,566	-0.01%
2018/09/14	15	70.27	3	70.27	71.40	12	12,681	0.09%
2018/09/13	11	69.85	7	67.04	66.80	4	12,811	0.03%
2018/09/12	4	69.25	8	70.43	70.50	-4	12,921	-0.03%
2018/09/11	8	69.05	7	70.63	68.50	1	13,251	0.01%
2018/09/10	21	68.52	29	68.00	68.30	-8	13,513	-0.06%
2018/09/07	72	69.21	8	68.99	67.40	64	13,846	0.46%
2018/09/06	10	73.69	12	73.68	73.00	-2	14,026	-0.01%
2018/09/05	3.2	74.04	5	74.18	72.80	-1.9	14,318	-0.01%
2018/09/04	4.3	72.99	2	73.60	74.50	2.3	14,822	0.02%
2018/09/03	15.1	74.80	29	73.85	73.20	-13.9	15,044	-0.09%
2018/08/31	12.4	78.65	13	78.88	78.70	-0.6	15,186	0.00%
2018/08/30	13	81.00	12	80.90	80.00	1	15,630	0.01%
2018/08/29	19	78.48	15	78.99	78.90	4	15,641	0.03%
2018/08/28	39	78.74	30	79.35	78.40	9	15,690	0.06%
2018/08/27	25	79.10	48	78.34	79.40	-23	15,751	-0.15%
2018/08/24	4	73.05	3	73.27	72.90	1	15,788	0.01%
2018/08/23	19	72.87	2	72.80	72.50	17	16,046	0.11%
2018/08/22	2	77.25	11	76.53	76.30	-9	16,194	-0.06%
2018/08/21	8	76.73	471	76.35	76.00	-463	16,247	-2.85%	大賣/鉅額交易
2018/08/20	12	76.61	44	76.51	77.00	-32	16,290	-0.20%
2018/08/17	13	78.82	8	78.65	75.40	5	16,316	0.03%
2018/08/16	4	79.10	8	78.90	79.80	-4	16,205	-0.02%
2018/08/15	20	76.20	18	77.21	76.40	2	16,074	0.01%
2018/08/14	1	70.70	5	72.04	75.50	-4	15,987	-0.03%
2018/08/13	4	74.00	4	73.75	69.30	0	16,020	0.00%
2018/08/10	5.1	78.01	6	81.60	77.00	-0.9	16,050	-0.01%
2018/08/09	12.2	83.11	0	0.00	83.00	12.2	16,081	0.08%
2018/08/08	2	86.00	2	87.50	86.00	0	16,101	0.00%
2018/08/07	1	89.50	6	91.72	93.40	-5	16,964	-0.03%
2018/08/06	3	89.80	5	90.92	88.80	-2	17,229	-0.01%
2018/08/03	1	88.10	7	90.31	89.70	-6	18,012	-0.03%
2018/08/02	11	90.62	2	90.75	88.00	9	18,431	0.05%
2018/08/01	3	97.27	1	96.00	96.80	2	18,863	0.01%
2018/07/31	1	99.60	51	97.45	99.10	-50	19,372	-0.26%
2018/07/30	8	95.91	0	0.00	94.10	8	19,404	0.04%
2018/07/27	12	103.17	13	104.04	104.50	-1	19,475	-0.01%
2018/07/26	17	100.25	41	96.92	100.50	-24	19,293	-0.12%
2018/07/25	0	0.00	2	91.00	91.50	-2	19,081	-0.01%
2018/07/24	16	90.17	24	89.74	91.70	-8	19,179	-0.04%
2018/07/23	12	88.24	14	87.69	89.40	-2	19,232	-0.01%
2018/07/20	24	88.88	24	90.52	87.10	0	19,168	0.00%
2018/07/19	72	96.15	80	96.03	96.70	-8	19,136	-0.04%
2018/07/18	29	98.93	26	98.10	93.60	3	19,145	0.02%
2018/07/17	26	105.42	23	105.48	104.00	3	19,337	0.02%
2018/07/16	40	109.53	35	108.09	109.00	5	19,683	0.03%
2018/07/13	32	111.97	7	114.14	109.00	25	19,885	0.13%
2018/07/12	38	108.32	33	108.77	113.50	5	19,862	0.03%
2018/07/11	15	106.53	14	107.29	107.00	1	19,795	0.01%
2018/07/10	31	105.32	40	107.78	111.50	-9	19,978	-0.05%
2018/07/09	32	108.56	26	109.71	105.00	6	19,874	0.03%
2018/07/06	39	109.49	29	110.55	109.50	10	19,736	0.05%
2018/07/05	30	108.35	42	109.64	114.00	-12	19,530	-0.06%
2018/07/04	35	108.63	34	108.15	104.50	1	19,238	0.01%
2018/07/03	20	121.23	36	119.49	113.50	-16	19,048	-0.08%
2018/07/02	43	120.52	47	120.45	124.00	-4	18,863	-0.02%
2018/06/29	63	124.23	20	123.55	119.50	43	18,504	0.23%
2018/06/28	41	127.54	8	127.63	126.50	33	18,229	0.18%
2018/06/27	51	134.19	67	134.68	127.00	-16	18,059	-0.09%
2018/06/26	28	126.39	60	127.12	131.50	-32	17,690	-0.18%
2018/06/25	25	129.76	49	129.51	127.00	-24	17,433	-0.14%
2018/06/22	14	125.79	16.2	126.71	127.00	-2.2	17,195	-0.01%
2018/06/21	281	134.41	13	135.54	128.50	268	16,917	1.58%	大買/鉅額交易
2018/06/20	20	134.75	21	133.83	133.00	-1	16,606	-0.01%
2018/06/19	18	148.58	14	147.79	141.00	4	16,151	0.02%
2018/06/15	22	142.50	214	145.33	145.00	-192	15,795	-1.22%	大賣/鉅額交易
2018/06/14	156	139.78	16	138.72	138.50	140	15,353	0.91%	大買/鉅額交易
2018/06/13	21	134.45	25.1	128.73	135.00	-4.1	14,976	-0.03%
2018/06/12	43	145.93	96	148.36	140.50	-53	14,599	-0.36%
2018/06/11	136	133.78	33	133.09	142.00	103	14,019	0.73%	大買/鉅額交易
2018/06/08	52	129.31	15	130.47	129.50	37	13,662	0.27%
2018/06/07	13	125.27	320	130.37	130.50	-307	13,354	-2.30%	大賣/鉅額交易
2018/06/06	9	115.22	79	116.78	119.00	-70	12,785	-0.55%
2018/06/05	63	107.99	43	107.48	108.50	20	12,509	0.16%
2018/06/04	45.9	114.77	16	114.44	114.00	29.9	12,332	0.24%
2018/06/01	10	106.05	28	106.04	108.00	-18	12,138	-0.15%
2018/05/31	36	113.54	16	116.03	106.00	20	11,972	0.17%
2018/05/30	331	113.87	40	115.78	115.50	291	11,704	2.49%	大買/鉅額交易
2018/05/29	6	105.58	9.1	105.16	117.00	-3.1	11,578	-0.03%
2018/05/28	13	102.00	3	100.33	106.50	10	11,519	0.09%
2018/05/25	7	94.69	6	98.17	97.00	1	11,383	0.01%
2018/05/24	8	90.83	5	88.92	90.00	3	11,220	0.03%
2018/05/23	1	86.10	12.1	83.33	85.70	-11.1	11,094	-0.10%
2018/05/22	15	85.99	0	0.00	86.10	15	10,936	0.14%
2018/05/21	4	80.03	3	82.50	82.50	1	10,719	0.01%
2018/05/18	5	75.22	17	74.79	75.00	-12	10,616	-0.11%
2018/05/17	3	71.73	2	74.70	71.60	1	10,536	0.01%
2018/05/16	3.2	80.68	48	80.00	79.50	-44.9	10,438	-0.43%
2018/05/15	155	83.78	65	84.01	83.90	90	10,353	0.87%	大買/
2018/05/14	35	78.52	60	80.14	80.90	-25	9,472	-0.26%
2018/05/11	107	80.07	65	79.72	73.60	42	9,173	0.46%	大買/
2018/05/10	80	74.08	78	75.15	76.60	2	8,387	0.02%
2018/05/09	22	68.19	23	67.82	69.70	-1	7,919	-0.01%
2018/05/08	49	62.28	16	63.26	63.40	33	7,421	0.44%
2018/05/07	19	60.82	13	60.42	61.70	6	6,876	0.09%
2018/05/04	17	55.95	9	55.93	56.10	8	6,616	0.12%
2018/05/03	3	53.53	6	54.03	54.70	-3	6,488	-0.05%
2018/05/02	4	54.38	6	54.97	54.90	-2	6,406	-0.03%
2018/04/30	10	52.84	33	52.79	53.70	-23	6,258	-0.37%
2018/04/27	2	56.20	11	55.29	56.20	-9	6,100	-0.15%
2018/04/26	10	53.87	42	52.89	51.10	-32	5,970	-0.54%
2018/04/25	2	55.40	12.4	56.04	56.60	-10.4	5,779	-0.18%
2018/04/24	35	55.95	22	56.67	55.10	13	5,577	0.23%
2018/04/23	90	60.55	84	60.20	61.20	6	5,251	0.11%
2018/04/20	49	56.60	9	56.57	57.40	40	4,819	0.83%
2018/04/19	8	53.29	11	53.38	53.70	-3	4,289	-0.07%
2018/04/18	38	46.61	17	48.44	48.85	21	3,961	0.53%
2018/04/17	82	50.13	50	49.38	49.25	32	3,771	0.85%
2018/04/16	5	51.54	147	51.38	54.70	-142	3,553	-4.00%	大賣/鉅額交易
2018/04/13	57	49.02	22	49.43	50.00	35	3,176	1.10%
2018/04/12	51	46.84	25	46.67	46.60	26	2,981	0.87%
2018/04/11	8	44.10	16	44.07	45.40	-8	2,832	-0.28%
2018/04/10	69	43.43	73	42.74	41.30	-4	2,777	-0.14%
2018/04/09	29	41.28	54.5	42.32	42.70	-25.5	2,717	-0.94%
2018/04/03	18	38.18	10	38.25	38.85	8	2,627	0.30%
2018/04/02	8	36.43	8	36.53	35.90	0	2,700	0.00%
2018/03/31	10	35.80	0	0.00	35.25	10	2,812	0.36%
2018/03/30	10	34.60	0	0.00	34.50	10	2,816	0.36%
2018/03/28	0	0.00	1	32.85	32.75	-1	3,090	-0.03%
2018/03/27	0	0.00	20	33.20	33.10	-20	3,203	-0.62%
2018/03/26	1.3	32.40	0	0.00	32.35	1.3	3,198	0.04%
2018/03/23	0	0.00	10	33.72	33.65	-10	3,175	-0.31%
2018/03/22	11	35.62	1	36.40	34.70	10	3,176	0.31%
2018/03/21	0	0.00	30	34.60	35.00	-30	3,117	-0.96%
2018/03/20	26	34.63	32	33.81	34.45	-6	3,094	-0.19%
2018/03/19	0.1	33.65	0	0.00	33.75	0.1	3,065	0.00%
2018/03/14	0	0.00	1	34.30	33.45	-1	3,048	-0.03%
2018/03/13	0	0.00	1	33.80	33.70	-1	3,034	-0.03%
2018/03/12	0.1	33.50	23	34.47	33.55	-22.9	3,028	-0.76%
2018/03/09	3	33.72	2	33.70	33.70	1	3,016	0.03%
2018/03/08	2	33.40	1	33.60	33.50	1	3,003	0.03%
2018/03/07	1	35.10	6	34.40	33.60	-5	2,981	-0.17%
2018/03/06	6.1	36.06	1	35.85	35.15	5.1	2,939	0.17%
2018/03/05	20	36.10	6	36.13	36.20	14	2,865	0.49%
2018/03/02	13	35.07	4	35.20	35.30	9	2,780	0.32%
2018/03/01	7	33.70	1	34.35	34.40	6	2,630	0.23%
2018/02/26	1	32.25	2	31.90	32.00	-1	2,608	-0.04%
2018/02/23	1	32.60	0	32.40	32.50	1	2,674	0.04%
2018/02/22	0	0.00	1	30.50	30.90	-1	2,638	-0.04%
2018/02/21	0	0.00	0	30.50	30.70	0	2,626	0.00%
2018/02/09	1	31.15	0	0.00	30.65	1	2,595	0.04%
2018/02/08	3	29.00	7	28.82	29.00	-4	2,551	-0.16%
2018/02/06	26	31.36	0	0.00	29.75	26	2,519	1.03%
2018/02/01	0	0.00	28	33.15	33.65	-28	2,473	-1.13%
2018/01/30	4	32.20	0	0.00	32.20	4	2,437	0.16%
2018/01/29	0	0.00	1	32.90	33.10	-1	2,429	-0.04%
2018/01/26	24	33.03	7	33.80	32.60	17	2,418	0.70%
2018/01/25	0	0.00	1	34.00	33.70	-1	2,380	-0.04%
2018/01/24	0	0.00	2	35.50	35.40	-2	2,357	-0.08%
2018/01/23	2	38.05	2	36.93	36.00	0	2,335	0.00%
2018/01/22	1	37.15	14	37.15	38.20	-13	2,289	-0.57%
2018/01/19	2	35.85	0	0.00	36.50	2	2,212	0.09%
2018/01/17	28	35.00	0	0.00	35.70	28	2,176	1.29%
2018/01/12	0	0.00	2	36.40	36.30	-2	2,115	-0.09%
2018/01/11	2	37.20	0	0.00	36.60	2	2,092	0.10%
2018/01/10	20	36.84	0	0.00	35.65	20	2,016	0.99%
2018/01/09	0	0.00	12	36.26	36.25	-12	1,982	-0.61%
2018/01/08	1	36.40	1	35.50	35.30	0	1,944	0.00%
2018/01/05	6	37.80	1	38.15	38.10	5	1,865	0.27%
2018/01/04	18	39.56	16	39.36	39.05	2	1,799	0.11%
2018/01/03	3	39.18	10	39.18	39.00	-7	1,686	-0.42%
2018/01/02	0	0.00	1	37.05	37.05	-1	1,492	-0.07%