大毅 (2478)-國泰券商分點個股進出

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
48.85
漲跌
▲0.10
漲幅
+0.21%
成交量
122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:13:35(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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/03/12	0	47.00	0	0.00	46.90	0	138	0.00%
2024/03/11	0	46.25	0	0.00	46.75	0	142	0.00%
2024/03/05	0	47.95	0	0.00	47.60	0	176	0.00%
2024/01/22	0	0.00	2	45.60	45.65	-2	204	-0.98%
2024/01/17	1	46.80	0	0.00	45.15	1	202	0.49%
2024/01/04	0	0.00	1	47.30	46.90	-1	192	-0.52%
2023/12/28	1	48.00	0	0.00	48.05	1	188	0.53%
2023/12/06	0	0.00	0.1	48.30	48.55	-0.1	170	-0.06%
2023/12/01	0	0.00	0.1	50.50	49.95	-0.1	156	-0.06%
2023/11/30	0	0.00	0.2	49.70	50.80	-0.2	146	-0.14%
2023/11/29	2.4	50.36	1	50.50	50.20	1.4	134	1.04%
2023/11/24	1	49.00	1	48.50	48.20	0	123	0.00%
2023/11/20	0	0.00	1	47.25	47.20	-1	109	-0.91%
2023/09/04	1	46.85	0	0.00	46.85	1	212	0.47%
2023/04/18	0	0.00	1	50.80	50.30	-1	280	-0.36%
2023/04/17	0	0.00	1	50.80	50.50	-1	276	-0.36%
2023/04/14	0	0.00	0.3	51.23	51.20	-0.3	272	-0.11%
2023/04/13	0.3	52.38	0	0.00	51.00	0.3	256	0.12%
2023/04/10	2	49.00	0	0.00	48.65	2	207	0.97%
2023/02/20	0	0.00	1	49.90	49.95	-1	149	-0.67%
2023/02/17	1	49.40	0	0.00	50.10	1	143	0.70%
2022/11/07	1	44.60	32	44.46	43.70	-31	181	-17.07%
2022/11/04	31	43.07	0	0.00	43.70	31	174	17.72%
2022/10/13	0	0.00	1.5	39.45	38.60	-1.5	154	-0.97%
2021/11/24	0	0.00	16	68.37	68.60	-16	467	-3.42%
2021/11/23	16	68.44	0	0.00	68.40	16	425	3.76%
2021/07/30	0	0.00	1	68.30	68.30	-1	1,924	-0.05%
2021/07/22	0	0.00	271	74.09	73.70	-271	1,903	-14.24%	大賣/鉅額交易
2021/07/19	0	0.00	1	73.40	73.40	-1	1,858	-0.05%
2021/07/14	173	73.92	2	73.70	74.10	171	1,715	9.97%	大買/鉅額交易
2021/07/13	98	73.44	0	0.00	72.70	98	1,696	5.78%
2021/07/07	2	72.95	0	0.00	71.90	2	1,627	0.12%
2021/07/01	0	0.00	1	70.90	70.80	-1	1,604	-0.06%
2021/06/30	1	73.90	0	0.00	74.90	1	1,543	0.06%
2021/06/29	1	72.10	0	0.00	70.50	1	1,454	0.07%
2021/06/21	0	0.00	1	68.00	68.00	-1	1,354	-0.07%
2021/05/31	1	73.10	1	70.40	70.40	0	1,409	0.00%
2021/05/25	0	0.00	1	66.20	67.90	-1	1,428	-0.07%
2021/05/19	0	0.00	1	65.10	64.10	-1	1,638	-0.06%
2021/05/18	3	62.90	0	0.00	64.90	3	1,660	0.18%
2021/05/17	2	61.55	3	61.33	59.20	-1	1,708	-0.06%
2021/05/14	1	68.70	1	65.60	65.70	0	1,683	0.00%
2021/05/13	2	63.40	0	0.00	64.70	2	1,670	0.12%
2021/05/12	0	0.00	3	65.40	63.80	-3	1,655	-0.18%
2021/05/11	0	0.00	2	69.60	69.30	-2	1,621	-0.12%
2021/05/10	0	0.00	1	72.60	72.60	-1	1,621	-0.06%
2021/05/07	4	73.40	0	0.00	74.60	4	1,630	0.25%
2021/05/06	0	0.00	1	67.90	67.90	-1	1,609	-0.06%
2021/05/05	0	0.00	1	69.00	69.00	-1	1,625	-0.06%
2021/05/04	2	71.00	2	69.55	70.60	0	1,644	0.00%
2021/05/03	0	0.00	2	74.10	74.00	-2	1,712	-0.12%
2021/04/29	1	78.00	4	77.52	77.00	-3	1,725	-0.17%
2021/04/28	5	78.30	0	0.00	78.30	5	1,766	0.28%
2021/04/26	0	0.00	1	75.50	76.20	-1	1,876	-0.05%
2021/04/23	1	76.50	0	0.00	75.90	1	1,905	0.05%
2021/04/22	0	0.00	2	77.15	75.90	-2	2,059	-0.10%
2021/04/21	2	78.00	22	77.89	77.70	-20	2,205	-0.91%
2021/04/20	21	79.30	1	79.60	78.90	20	2,313	0.86%
2021/04/19	0	0.00	2	77.80	78.00	-2	2,368	-0.08%
2021/04/16	1	77.90	0	0.00	77.60	1	2,463	0.04%
2021/04/15	2	77.75	0	0.00	77.80	2	2,620	0.08%
2021/04/14	0	0.00	16	77.60	77.20	-16	2,704	-0.59%
2021/04/13	2	80.45	2	78.80	78.90	0	2,862	0.00%
2021/04/12	0	0.00	4	80.68	80.50	-4	3,222	-0.12%
2021/04/09	4	81.68	4	82.30	81.50	0	3,307	0.00%
2021/04/08	19	82.36	3	81.70	81.80	16	3,406	0.47%
2021/04/07	9	81.12	1	80.70	81.10	8	3,789	0.21%
2021/04/06	3	80.90	0	0.00	80.70	3	4,202	0.07%
2021/03/26	1	80.50	0	0.00	80.30	1	4,763	0.02%
2021/03/23	1	80.40	9	81.13	80.10	-8	4,845	-0.17%
2021/03/22	7	81.26	0	0.00	81.00	7	4,879	0.14%
2021/03/19	0	0.00	1	80.20	80.20	-1	4,929	-0.02%
2021/03/18	2	81.15	4	80.70	80.80	-2	4,986	-0.04%
2021/03/16	1	83.40	0	0.00	83.00	1	5,157	0.02%
2021/03/15	0	0.00	1	81.70	82.70	-1	5,350	-0.02%
2021/03/12	0	0.00	18	82.01	82.00	-18	5,361	-0.34%
2021/03/11	22	83.68	0	0.00	82.50	22	5,391	0.41%
2021/03/05	0	0.00	7	82.57	82.60	-7	5,509	-0.13%
2021/03/04	0	0.00	9	85.09	83.80	-9	5,562	-0.16%
2021/03/03	9	86.11	1	86.70	85.80	8	5,596	0.14%
2021/03/02	0	0.00	1	85.00	84.50	-1	5,622	-0.02%
2021/02/26	2	85.10	30.1	84.90	85.00	-28.1	5,899	-0.48%
2021/02/25	10	86.00	26.1	86.93	86.10	-16.1	6,100	-0.26%
2021/02/24	0	0.00	12	86.72	85.90	-12	6,128	-0.20%
2021/02/23	65.2	88.51	5.1	87.46	87.80	60.1	6,256	0.96%
2021/02/22	5.1	88.05	2.1	86.64	86.40	3	6,191	0.05%
2021/02/19	3.1	85.60	0	0.00	85.60	3.1	6,114	0.05%
2021/02/18	0	0.00	19	83.52	84.40	-19	6,101	-0.31%
2021/02/17	23	83.15	0	0.00	83.80	23	6,089	0.38%
2021/02/05	1	79.20	0	0.00	78.60	1	6,043	0.02%
2021/02/02	2	78.85	1	78.80	78.80	1	6,258	0.02%
2021/02/01	3	77.77	0	0.00	77.50	3	6,280	0.05%
2021/01/29	1	79.80	0	0.00	78.20	1	6,289	0.02%
2021/01/28	0	0.00	1	80.70	80.70	-1	6,289	-0.02%
2021/01/27	0	0.00	1	82.20	82.50	-1	6,380	-0.02%
2021/01/26	0	0.00	1.1	84.64	81.70	-1.1	6,578	-0.02%
2021/01/25	2.1	84.44	1	84.50	84.00	1.1	6,552	0.02%
2021/01/19	2	87.00	0	0.00	86.10	2	6,371	0.03%
2021/01/18	0	0.00	8	86.19	86.20	-8	6,341	-0.13%
2021/01/15	2	87.25	2	87.65	87.10	0	6,311	0.00%
2021/01/14	9	89.46	5	88.84	90.00	4	6,167	0.06%
2021/01/13	9	86.70	1	87.00	87.00	8	6,012	0.13%
2021/01/12	2	84.40	0.4	84.78	85.00	1.6	5,923	0.03%
2021/01/11	1.4	89.47	3.1	88.96	87.00	-1.7	5,910	-0.03%
2021/01/08	168.1	89.07	7.6	87.38	88.20	160.5	5,906	2.72%	大買/鉅額交易
2021/01/07	8.3	86.61	43.2	86.84	86.20	-34.9	5,750	-0.61%
2021/01/06	44.2	85.07	6.3	89.94	85.20	37.9	5,673	0.67%
2021/01/05	3.6	90.02	17	89.65	89.40	-13.4	5,501	-0.24%
2021/01/04	0	0.00	5	85.00	84.00	-5	5,132	-0.10%
2020/12/31	2	86.20	1	86.70	86.00	1	5,046	0.02%
2020/12/30	22	89.58	0	0.00	88.10	22	4,932	0.45%
2020/12/29	102	88.15	2	88.60	90.20	100	4,520	2.21%	大買/
2020/12/25	15	81.67	15	81.10	81.00	0	4,073	0.00%
2020/12/24	2	78.75	0	0.00	80.90	2	4,008	0.05%
2020/12/22	0	0.00	1	76.50	75.00	-1	3,685	-0.03%
2020/12/21	1	74.70	2	74.65	75.00	-1	3,674	-0.03%
2020/12/18	0	0.00	1	76.20	76.20	-1	3,650	-0.03%
2020/12/17	0	0.00	2	76.90	77.10	-2	3,636	-0.05%
2020/12/16	3	77.53	0	0.00	77.70	3	3,603	0.08%
2020/12/15	0	0.00	1	76.30	76.00	-1	3,575	-0.03%
2020/12/14	1	78.50	0	0.00	78.00	1	3,537	0.03%
2020/12/11	2	76.75	1	76.40	76.40	1	3,480	0.03%
2020/12/09	0	0.00	1	78.70	79.30	-1	3,345	-0.03%
2020/12/07	1	75.50	4	75.45	75.50	-3	3,138	-0.10%
2020/12/03	0	0.00	21	76.87	76.30	-21	3,111	-0.68%
2020/12/02	0	0.00	2	76.65	76.10	-2	3,062	-0.07%
2020/11/30	1	77.20	22	77.26	76.50	-21	2,949	-0.71%
2020/11/27	88	77.93	50	76.95	77.20	38	2,897	1.31%
2020/11/26	2	77.10	125	77.66	77.10	-123	2,860	-4.30%	大賣/鉅額交易
2020/11/25	4	78.50	5	79.32	77.50	-1	2,816	-0.04%
2020/11/24	129	75.51	0	0.00	76.50	129	2,548	5.06%	大買/鉅額交易
2020/11/23	1	72.50	4	72.75	73.50	-3	2,380	-0.13%
2020/11/20	3	73.30	3	74.00	72.80	0	2,343	0.00%
2020/11/19	2	71.25	2	71.20	71.20	0	2,203	0.00%
2020/11/18	0	0.00	1	71.00	70.20	-1	2,194	-0.05%
2020/11/17	0	0.00	1	69.30	69.30	-1	2,200	-0.05%
2020/11/16	2	70.60	0	0.00	69.90	2	2,271	0.09%
2020/11/13	1	70.00	1	70.00	70.00	0	2,300	0.00%
2020/11/12	0	0.00	1	71.30	70.60	-1	2,294	-0.04%
2020/11/11	5	72.48	4	71.90	72.50	1	2,244	0.04%
2020/11/10	0	0.00	1	71.00	71.00	-1	2,192	-0.05%
2020/11/09	1	71.40	0	0.00	70.60	1	2,161	0.05%
2020/11/06	2	70.80	1	70.80	70.50	1	2,155	0.05%
2020/11/05	3	70.57	2	70.80	71.00	1	2,161	0.05%
2020/11/03	4	71.48	3	71.97	71.60	1	2,127	0.05%
2020/11/02	1	68.60	0	0.00	67.70	1	1,955	0.05%
2020/10/30	1	67.50	4	67.65	67.50	-3	2,045	-0.15%
2020/10/29	2	66.65	2	67.25	67.40	0	2,044	0.00%
2020/10/28	0	0.00	1	68.00	68.20	-1	2,072	-0.05%
2020/10/27	0	0.00	2	69.40	69.50	-2	2,105	-0.10%
2020/10/26	3	70.43	1	69.60	70.10	2	2,131	0.09%
2020/10/22	1	69.10	0	0.00	68.60	1	2,302	0.04%
2020/10/21	4	70.00	0	0.00	69.90	4	2,356	0.17%
2020/10/20	2	70.15	2	70.85	70.40	0	2,412	0.00%
2020/10/19	4	70.35	15	70.80	70.10	-11	2,451	-0.45%
2020/10/16	18	69.79	2	69.20	68.50	16	2,551	0.63%
2020/10/15	0	0.00	1	68.40	68.40	-1	2,511	-0.04%
2020/10/13	3	68.70	0	0.00	68.40	3	2,615	0.11%
2020/10/12	0	0.00	1	67.50	67.50	-1	2,640	-0.04%
2020/10/08	1	68.60	0	0.00	68.60	1	2,687	0.04%
2020/10/07	0	0.00	4	68.15	68.20	-4	2,751	-0.15%
2020/10/05	1	67.10	0	0.00	67.90	1	3,057	0.03%
2020/09/29	2	66.70	2	66.45	66.30	0	3,128	0.00%
2020/09/28	1	64.50	5	63.90	64.50	-4	3,175	-0.13%
2020/09/25	0	0.00	2	62.95	63.20	-2	3,296	-0.06%
2020/09/24	0	0.00	3	65.93	65.30	-3	3,328	-0.09%
2020/09/22	0	0.00	4	68.33	68.20	-4	3,390	-0.12%
2020/09/21	0	0.00	4	69.70	69.30	-4	3,507	-0.11%
2020/09/18	1	70.50	3	71.07	70.50	-2	3,540	-0.06%
2020/09/17	3	71.17	15	71.02	70.60	-12	3,591	-0.33%
2020/09/16	0	0.00	3	70.60	70.10	-3	3,660	-0.08%
2020/09/15	0	0.00	26	71.30	70.50	-26	3,696	-0.70%
2020/09/14	19	70.51	0	0.00	72.00	19	3,782	0.50%
2020/09/11	2	68.35	0	0.00	68.40	2	3,782	0.05%
2020/09/10	2	68.40	5	67.80	67.90	-3	3,822	-0.08%
2020/09/09	0	0.00	12	68.38	68.40	-12	3,888	-0.31%
2020/09/08	26	69.68	6	69.17	69.00	20	3,944	0.51%
2020/09/07	6	69.60	10	68.40	67.90	-4	4,009	-0.10%
2020/09/04	2	68.40	19	68.10	68.90	-17	4,108	-0.41%
2020/09/03	23	70.87	0	0.00	69.70	23	4,187	0.55%
2020/09/02	1	69.80	16	70.21	69.50	-15	4,307	-0.35%
2020/09/01	14	70.16	8	69.59	70.00	6	4,426	0.14%
2020/08/31	6	70.90	7	70.20	69.40	-1	4,585	-0.02%
2020/08/28	7	71.00	25	69.98	70.10	-18	4,942	-0.36%
2020/08/27	35	70.42	8	69.86	70.20	27	5,114	0.53%
2020/08/26	5	68.42	2	67.80	68.50	3	5,451	0.06%
2020/08/25	2	68.10	0	0.00	67.80	2	6,046	0.03%
2020/08/24	0	0.00	1	66.90	66.90	-1	6,090	-0.02%
2020/08/21	0	0.00	1	67.20	67.30	-1	6,135	-0.02%
2020/08/20	7	67.31	7	67.43	66.00	0	6,227	0.00%
2020/08/19	24	72.55	53	72.98	72.00	-29	6,223	-0.47%
2020/08/18	0	0.00	2	75.35	75.20	-2	6,286	-0.03%
2020/08/17	5	75.92	2	75.55	75.60	3	6,388	0.05%
2020/08/14	3	74.67	25	74.25	75.00	-22	6,440	-0.34%
2020/08/13	36	75.71	7	75.03	74.40	29	6,579	0.44%
2020/08/12	5	73.80	9	74.10	74.20	-4	6,652	-0.06%
2020/08/11	7	74.71	2	73.90	73.30	5	6,804	0.07%
2020/08/10	4	74.58	18	75.05	74.00	-14	7,125	-0.20%
2020/08/07	15	77.93	3	76.80	75.80	12	7,711	0.16%
2020/08/06	3	76.00	44	76.48	75.90	-41	7,778	-0.53%
2020/08/05	54	76.72	2	77.00	76.70	52	7,871	0.66%
2020/08/04	3	73.70	18	73.77	73.60	-15	7,894	-0.19%
2020/08/03	14	73.74	23	73.93	73.90	-9	7,996	-0.11%
2020/07/31	23	73.21	46	72.76	73.00	-23	8,047	-0.29%
2020/07/30	7	71.96	3	71.60	72.00	4	8,143	0.05%
2020/07/29	35	71.48	11	71.45	71.20	24	8,500	0.28%
2020/07/28	8	76.78	27	76.00	72.60	-19	8,570	-0.22%
2020/07/27	19	78.34	0	0.00	78.00	19	9,219	0.21%
2020/07/24	0	0.00	3	79.57	77.50	-3	9,298	-0.03%
2020/07/23	0	0.00	66	80.78	79.10	-66	9,437	-0.70%
2020/07/22	66	80.21	2	78.50	81.00	64	9,601	0.67%
2020/07/21	2	77.60	61	78.26	78.00	-59	9,597	-0.61%
2020/07/20	67	75.80	0	0.00	77.00	67	9,780	0.69%
2020/07/17	3	75.37	7	75.83	74.50	-4	9,995	-0.04%
2020/07/16	11	76.57	4	76.60	76.40	7	10,123	0.07%
2020/07/15	1	76.80	39.1	77.98	76.30	-38.1	10,365	-0.37%
2020/07/14	30.1	79.32	21	78.36	77.90	9.1	10,695	0.09%
2020/07/13	11	78.92	26	78.58	78.30	-15	10,999	-0.14%
2020/07/10	30	81.72	2	80.75	78.90	28	11,486	0.24%
2020/07/09	0	0.00	7	79.91	79.50	-7	11,559	-0.06%
2020/07/08	3	79.97	1	80.00	79.30	2	11,739	0.02%
2020/07/07	13	80.15	145	79.84	79.10	-132	12,027	-1.10%	大賣/鉅額交易
2020/07/06	154	78.63	7	76.64	79.70	147	12,168	1.21%	大買/鉅額交易
2020/07/03	8	76.65	3	77.07	76.50	5	12,268	0.04%
2020/07/02	0	0.00	34	76.40	76.30	-34	12,340	-0.28%
2020/07/01	28	77.06	4	76.50	76.30	24	12,348	0.19%
2020/06/30	9	75.16	6	75.95	76.20	3	12,353	0.02%
2020/06/29	4	77.93	6	77.70	77.90	-2	12,294	-0.02%
2020/06/24	1	79.20	64	80.50	79.00	-63	12,309	-0.51%
2020/06/23	65	80.08	9	79.41	79.90	56	12,360	0.45%
2020/06/22	8	79.00	23	79.13	78.60	-15	12,349	-0.12%
2020/06/19	35	81.11	20	80.77	79.00	15	12,419	0.12%
2020/06/18	2	79.45	1	79.40	79.50	1	12,402	0.01%
2020/06/17	4	79.60	12	79.97	79.00	-8	12,432	-0.06%
2020/06/16	29	79.52	13	79.08	79.50	16	12,560	0.13%
2020/06/15	4	79.43	32	79.43	77.80	-28	12,619	-0.22%
2020/06/12	41	78.52	1	77.00	79.30	40	12,718	0.31%
2020/06/11	0	0.00	14	78.22	78.20	-14	12,825	-0.11%
2020/06/10	0	0.00	62	81.67	81.40	-62	12,933	-0.48%
2020/06/09	39	82.95	22	82.13	81.30	17	13,022	0.13%
2020/06/08	4	83.15	18	81.68	81.10	-14	13,070	-0.11%
2020/06/05	5	84.92	144	83.73	83.20	-139	13,096	-1.06%	大賣/鉅額交易
2020/06/04	173	85.05	15	83.47	84.30	158	13,147	1.20%	大買/鉅額交易
2020/06/03	31	83.33	15	82.33	82.20	16	12,919	0.12%
2020/06/02	7	82.87	201	84.34	81.00	-194	12,796	-1.52%	大賣/鉅額交易
2020/06/01	219	82.97	18	82.43	85.80	201	12,510	1.61%	大買/鉅額交易
2020/05/29	6	78.20	3	77.40	78.10	3	12,048	0.02%
2020/05/28	4	77.33	15.2	78.07	77.40	-11.2	12,165	-0.09%
2020/05/27	16	77.32	5	76.80	77.40	11	12,369	0.09%
2020/05/26	10	76.38	22	77.77	76.00	-12	12,467	-0.10%
2020/05/25	26	76.73	1.2	75.78	77.20	24.8	12,610	0.20%
2020/05/22	2.2	76.22	16	76.89	75.90	-13.8	12,895	-0.11%
2020/05/21	3.2	78.54	41	78.54	78.30	-37.8	12,940	-0.29%
2020/05/20	32	79.99	3	78.90	78.10	29	13,072	0.22%
2020/05/19	19	78.62	6	78.25	77.90	13	13,057	0.10%
2020/05/18	12	78.79	37	79.87	77.60	-25	13,131	-0.19%
2020/05/15	41	81.54	67	81.78	81.40	-26	13,298	-0.20%
2020/05/14	77	80.76	323	79.12	79.30	-246	13,215	-1.86%	大賣/鉅額交易
2020/05/13	0	0.00	3	77.43	76.70	-3	13,008	-0.02%
2020/05/12	3	78.60	3	77.40	77.30	0	13,038	0.00%
2020/05/11	3	78.00	122	79.53	76.50	-119	13,107	-0.91%	大賣/鉅額交易
2020/05/08	0	0.00	47	78.54	78.90	-47	13,401	-0.35%
2020/05/07	305	79.60	1	80.00	80.00	304	13,601	2.24%	大買/鉅額交易
2020/05/06	0	0.00	9	79.79	79.50	-9	13,764	-0.07%
2020/05/05	29	82.06	135	81.28	80.10	-106	14,011	-0.76%	大賣/鉅額交易
2020/05/04	0	0.00	42	78.16	79.10	-42	14,227	-0.30%
2020/04/30	60	82.46	26.2	82.19	80.50	33.9	14,456	0.23%
2020/04/29	327	78.03	1	77.70	79.00	326	13,885	2.35%	大買/鉅額交易
2020/04/28	3	77.10	13.2	78.45	77.70	-10.2	13,932	-0.07%
2020/04/27	4	78.83	5	78.30	78.20	-1	13,895	-0.01%
2020/04/24	15	77.40	5	77.40	77.40	10	13,810	0.07%
2020/04/23	12.1	77.96	15	78.99	77.30	-2.9	13,978	-0.02%
2020/04/22	22	77.95	25	77.56	78.90	-3	14,162	-0.02%
2020/04/21	2.2	78.18	27	76.67	76.00	-24.8	14,053	-0.18%
2020/04/20	56	78.94	54	78.80	78.40	2	14,224	0.01%
2020/04/17	6	75.88	12	77.30	77.30	-6	14,094	-0.04%
2020/04/16	30	77.42	37	75.76	78.50	-7	13,972	-0.05%
2020/04/15	22	77.73	44	75.93	75.70	-22	13,892	-0.16%
2020/04/14	31	72.57	32	71.32	73.50	-1	13,670	-0.01%
2020/04/13	14	69.46	40	70.17	69.00	-26	13,684	-0.19%
2020/04/10	86	71.29	26	68.96	71.10	60	14,070	0.43%
2020/04/09	55	66.87	56	68.54	66.30	-1	14,084	-0.01%
2020/04/08	42	63.95	15	61.14	65.60	27	13,887	0.19%
2020/04/07	2	58.90	4	55.60	59.70	-2	13,792	-0.01%
2020/04/06	16	54.00	0	0.00	54.30	16	13,970	0.11%
2020/03/31	0	0.00	2	51.40	51.60	-2	14,059	-0.01%
2020/03/30	0	0.00	1	52.60	52.60	-1	14,123	-0.01%
2020/03/27	0	0.00	1	52.50	52.60	-1	14,310	-0.01%
2020/03/25	3	54.43	6	53.02	53.60	-3	14,437	-0.02%
2020/03/24	9	50.51	1	50.40	50.90	8	14,340	0.06%
2020/03/23	0	0.00	2	46.90	47.00	-2	14,269	-0.01%
2020/03/20	10	50.32	673	50.11	50.20	-663	14,213	-4.66%	大賣/鉅額交易
2020/03/19	0	0.00	13	46.95	46.35	-13	14,042	-0.09%
2020/03/18	2	51.30	12	52.93	51.50	-10	13,945	-0.07%
2020/03/17	59	51.51	6	54.77	54.20	53	13,825	0.38%
2020/03/16	44	59.61	19	56.31	53.50	25	13,703	0.18%
2020/03/13	7	57.99	10	57.35	58.40	-3	13,525	-0.02%
2020/03/12	129	63.29	10	64.85	63.00	119	13,417	0.89%	大買/鉅額交易
2020/03/11	0	0.00	17	71.85	68.80	-17	13,442	-0.13%
2020/03/10	19	69.87	12	71.31	71.30	7	13,725	0.05%
2020/03/09	1	69.30	1	71.00	68.50	0	13,792	0.00%
2020/03/06	0	0.00	4	74.73	74.30	-4	13,699	-0.03%
2020/03/05	6	76.15	1	76.00	75.80	5	13,640	0.04%
2020/03/04	2	75.20	2	76.60	75.00	0	13,544	0.00%
2020/03/03	1	78.10	67	78.71	76.50	-66	13,423	-0.49%
2020/03/02	35	75.33	3	75.13	76.60	32	13,252	0.24%
2020/02/27	108	72.36	2	77.50	72.40	106	12,995	0.82%	大買/鉅額交易
2020/02/26	65	77.04	147	76.33	76.80	-82	12,770	-0.64%	大賣/
2020/02/25	130	81.48	23	81.57	79.50	107	12,541	0.85%	大買/鉅額交易
2020/02/24	3	80.13	1	77.50	80.70	2	12,141	0.02%
2020/02/21	1	79.50	8	79.58	78.40	-7	11,982	-0.06%
2020/02/20	1	78.00	0	0.00	78.00	1	11,771	0.01%
2020/02/19	0	0.00	1	78.30	78.90	-1	11,627	-0.01%
2020/02/18	4	79.60	3	79.10	77.70	1	11,434	0.01%
2020/02/17	313	77.99	33	78.27	77.60	280	11,102	2.52%	大買/鉅額交易
2020/02/14	32	77.05	3	77.00	77.90	29	10,866	0.27%
2020/02/11	2	76.70	21	77.45	75.40	-19	10,135	-0.19%
2020/02/10	66	73.48	22	75.15	75.50	44	9,728	0.45%
2020/02/07	0	0.00	1	74.30	74.30	-1	9,426	-0.01%
2020/02/06	22	75.36	2	75.65	76.20	20	9,181	0.22%
2020/02/05	54	73.00	13	74.33	72.40	41	8,795	0.47%
2020/02/04	6	68.08	1	68.50	71.20	5	8,214	0.06%
2020/02/03	6	61.62	6	61.40	64.80	0	7,846	0.00%
2020/01/31	17	64.04	2	62.50	63.30	15	7,660	0.20%
2020/01/30	8	62.80	52	63.27	61.70	-44	7,472	-0.59%
2020/01/20	5	68.94	4	69.10	68.50	1	7,303	0.01%
2020/01/17	1	69.10	152	68.62	68.40	-151	7,163	-2.11%	大賣/鉅額交易
2020/01/16	76	67.53	14	67.04	67.40	62	6,857	0.90%
2020/01/15	5	63.66	104	63.79	63.50	-99	6,441	-1.54%	大賣/
2020/01/14	133	64.51	31	64.05	64.90	102	6,289	1.62%	大買/鉅額交易
2020/01/13	23	60.66	17	60.02	60.50	6	5,946	0.10%
2020/01/10	13	62.48	18	62.13	61.00	-5	5,829	-0.09%
2020/01/09	19	61.84	76	61.63	62.90	-57	5,595	-1.02%
2020/01/08	56	58.88	61	56.98	59.90	-5	5,344	-0.09%
2020/01/07	13	60.19	208	59.88	57.80	-195	5,034	-3.87%	大賣/鉅額交易
2020/01/06	232	60.66	100	60.08	64.00	132	4,747	2.78%	大買/鉅額交易
2020/01/03	167	58.03	101	57.91	58.80	66	4,167	1.58%	大買/大賣/
2020/01/02	27	52.97	13	53.53	53.50	14	3,924	0.36%
2019/12/31	60	53.63	114	53.31	53.00	-54	3,923	-1.38%	大賣/
2019/12/30	156	52.86	22	51.72	54.00	134	3,815	3.51%	大買/鉅額交易
2019/12/27	15	49.97	38	50.14	50.30	-23	3,539	-0.65%
2019/12/26	28	51.36	90	49.97	49.35	-62	3,494	-1.77%
2019/12/25	22	50.34	58	50.19	50.40	-36	3,392	-1.06%
2019/12/24	118	49.98	26	49.97	49.70	92	3,290	2.80%	大買/
2019/12/23	23	48.00	45	47.85	48.10	-22	3,090	-0.71%
2019/12/20	147	48.73	11	48.77	48.55	136	3,215	4.23%	大買/鉅額交易
2019/12/19	5	46.56	136	46.15	46.00	-131	2,992	-4.38%	大賣/鉅額交易
2019/12/18	5	46.76	1	45.85	45.85	4	3,002	0.13%
2019/12/17	1	46.30	11	46.08	46.15	-10	2,999	-0.33%
2019/12/16	11	46.65	8	46.35	46.75	3	3,010	0.10%
2019/12/13	4	46.66	20	46.19	45.80	-16	3,048	-0.52%
2019/12/12	6	47.22	21	48.00	47.15	-15	3,075	-0.49%
2019/12/11	31	48.65	0	0.00	48.40	31	3,198	0.97%
2019/12/10	3	48.30	6	48.13	48.00	-3	3,201	-0.09%
2019/12/09	4	48.59	27	48.45	48.90	-23	3,301	-0.70%
2019/12/06	33	48.94	53.6	48.95	48.75	-20.6	3,717	-0.55%
2019/12/05	76	49.05	15	49.41	47.80	61	3,849	1.58%
2019/12/04	27	47.94	0	0.00	49.60	27	3,425	0.79%
2019/12/03	1	43.50	0	0.00	45.10	1	3,155	0.03%
2019/11/29	0	0.00	17	42.72	42.00	-17	3,116	-0.55%
2019/11/28	16	42.92	13	43.13	42.40	3	3,121	0.10%
2019/11/27	7	42.11	4	41.84	42.40	3	3,112	0.10%
2019/11/26	11	42.18	5	42.50	41.55	6	3,128	0.19%
2019/11/25	5	41.25	0	0.00	41.05	5	3,126	0.16%
2019/11/20	1	41.65	0	0.00	41.45	1	3,187	0.03%
2019/11/19	0	0.00	2	41.53	41.15	-2	3,207	-0.06%
2019/11/18	2	41.30	0	0.00	41.45	2	3,216	0.06%
2019/11/14	0	0.00	2	40.73	40.50	-2	3,279	-0.06%
2019/11/13	1	40.60	0	0.00	40.30	1	3,323	0.03%
2019/11/11	0	0.00	1	37.85	37.80	-1	3,420	-0.03%
2019/11/07	1	39.90	0	0.00	39.90	1	3,466	0.03%
2019/11/06	0	0.00	5	41.04	40.85	-5	3,498	-0.14%
2019/11/05	6	41.44	0	0.00	41.40	6	3,576	0.17%
2019/11/04	0	0.00	2	40.03	40.10	-2	3,570	-0.06%
2019/11/01	1	39.90	0	0.00	39.70	1	3,576	0.03%
2019/10/28	0	0.00	1	42.70	42.70	-1	3,632	-0.03%
2019/10/24	1	44.10	0	0.00	43.70	1	3,675	0.03%
2019/10/22	0	0.00	4	43.64	44.00	-4	3,686	-0.11%
2019/10/21	2	44.20	1	44.60	44.15	1	3,682	0.03%
2019/10/18	1	43.65	0	0.00	44.60	1	3,663	0.03%
2019/10/16	1	43.70	7	43.44	42.75	-6	3,601	-0.17%
2019/10/15	0	0.00	8	45.88	45.05	-8	3,560	-0.22%
2019/10/14	3	45.85	1	45.10	45.00	2	3,521	0.06%
2019/10/09	3	47.10	37	47.35	46.70	-34	3,502	-0.97%
2019/10/08	46	50.12	5	48.28	46.90	41	3,512	1.17%
2019/10/07	5	48.19	4	48.25	48.80	1	3,397	0.03%
2019/09/25	1	35.75	7	35.46	35.80	-6	3,339	-0.18%
2019/09/24	1	36.50	1	36.20	36.20	0	3,331	0.00%
2019/09/23	0	0.00	14	37.39	37.15	-14	3,304	-0.42%
2019/09/20	7	37.55	4	37.83	37.80	3	3,291	0.09%
2019/09/19	0	0.00	8	37.81	37.85	-8	3,275	-0.24%
2019/09/18	1	38.50	12	38.73	38.25	-11	3,253	-0.34%
2019/09/17	43	39.65	7	39.06	38.90	36	3,216	1.12%
2019/09/16	1	38.10	6	38.13	38.10	-5	3,047	-0.16%
2019/09/12	8	37.88	15	37.86	37.70	-7	3,072	-0.23%
2019/09/11	24	37.68	0	0.00	37.50	24	3,055	0.79%
2019/09/10	0	0.00	35	37.32	37.35	-35	3,051	-1.15%
2019/09/09	35	38.29	0	0.00	37.75	35	3,030	1.15%
2019/09/03	0	0.00	71	37.45	37.45	-71	2,680	-2.65%
2019/09/02	0	0.00	2.1	38.00	38.55	-2.1	2,557	-0.08%
2019/08/30	1	35.90	27	36.10	36.15	-26	2,079	-1.25%
2019/08/29	1	32.70	0	0.00	32.90	1	1,746	0.06%
2019/08/26	3	33.00	3.2	32.58	32.60	-0.2	1,718	-0.01%
2019/08/23	1.2	34.00	1	34.10	33.95	0.2	1,694	0.01%
2019/08/22	0	0.00	2	34.03	33.65	-2	1,685	-0.12%
2019/08/21	2	33.60	0.2	33.75	33.50	1.8	1,667	0.11%
2019/08/19	0.3	33.45	0	0.00	33.35	0.3	1,624	0.02%
2019/08/16	2	32.63	2	32.55	32.60	0	1,610	0.00%
2019/08/15	0	0.00	1	32.10	32.00	-1	1,596	-0.06%
2019/08/14	1	33.75	0.2	33.00	32.70	0.8	1,595	0.05%
2019/08/12	0.2	33.20	0	0.00	33.15	0.2	1,571	0.01%
2019/08/08	0	0.00	1	32.90	33.05	-1	1,547	-0.06%
2019/08/07	31	32.22	1	33.90	32.20	30	1,527	1.96%
2019/07/31	0	0.00	1	40.50	40.20	-1	1,367	-0.07%
2019/07/30	43	40.86	1	41.45	40.85	42	1,333	3.15%
2019/07/24	2	41.43	1	41.10	40.95	1	1,230	0.08%
2019/07/19	1	40.65	0	0.00	40.60	1	1,230	0.08%
2019/07/15	0	0.00	3	44.40	44.40	-3	1,251	-0.24%
2019/07/09	0	0.00	2	45.25	44.80	-2	1,436	-0.14%
2019/07/08	0	0.00	2	45.90	45.90	-2	1,455	-0.14%
2019/07/04	0	0.00	1	47.75	47.25	-1	1,570	-0.06%
2019/07/02	0	0.00	3	46.80	46.80	-3	1,667	-0.18%
2019/07/01	1	46.40	0	0.00	46.20	1	1,683	0.06%
2019/06/27	1	45.25	4	45.25	45.00	-3	1,735	-0.17%
2019/06/26	40	47.01	0	0.00	47.00	40	1,886	2.12%
2019/06/25	0	0.00	1	47.00	46.85	-1	1,897	-0.05%
2019/06/24	2	48.35	0	0.00	47.80	2	1,922	0.10%
2019/06/21	0	0.00	2	48.50	48.50	-2	1,964	-0.10%
2019/06/19	1	46.35	0	0.00	46.50	1	2,221	0.05%
2019/06/18	4	45.50	2	46.68	45.25	2	2,231	0.09%
2019/06/17	5	46.15	0	0.00	46.05	5	2,245	0.22%
2019/06/13	0	0.00	1	45.00	45.25	-1	2,323	-0.04%
2019/06/12	11	45.23	0	0.00	45.15	11	2,375	0.46%
2019/06/11	0	0.00	1	45.15	45.50	-1	2,387	-0.04%
2019/06/10	2	44.23	3	43.93	44.70	-1	2,389	-0.04%
2019/06/06	0	0.00	6	42.95	42.55	-6	2,403	-0.25%
2019/06/05	0	0.00	1	44.65	44.05	-1	2,420	-0.04%
2019/06/04	0	0.00	3	44.40	44.00	-3	2,437	-0.12%
2019/06/03	0	0.00	1	44.65	44.30	-1	2,455	-0.04%
2019/05/31	8	44.80	2	44.63	44.80	6	2,509	0.24%
2019/05/30	1	44.15	0	0.00	44.30	1	2,526	0.04%
2019/05/29	0	0.00	1	44.40	44.20	-1	2,552	-0.04%
2019/05/28	3	43.40	0	0.00	43.60	3	2,631	0.11%
2019/05/27	0	0.00	1	43.35	43.30	-1	2,669	-0.04%
2019/05/24	0	0.00	3	44.80	44.05	-3	2,687	-0.11%
2019/05/23	0	0.00	1	44.30	44.25	-1	2,734	-0.04%
2019/05/22	2	46.75	0	0.00	45.70	2	2,786	0.07%
2019/05/21	3	45.85	0	0.00	46.30	3	2,848	0.11%
2019/05/20	3	45.92	0	0.00	45.40	3	2,891	0.10%
2019/05/17	0	0.00	1	45.65	45.60	-1	3,023	-0.03%
2019/05/16	0	0.00	1	47.80	45.00	-1	3,070	-0.03%
2019/05/15	1	47.30	14	47.66	47.60	-13	3,190	-0.41%
2019/05/14	6	43.44	24	44.53	46.70	-18	3,393	-0.53%
2019/05/13	4	45.63	1	44.70	44.75	3	3,457	0.09%
2019/05/10	4	48.65	0	0.00	47.80	4	3,440	0.12%
2019/05/08	0	0.00	2	49.33	49.45	-2	3,424	-0.06%
2019/05/06	11	50.50	5	50.66	50.50	6	3,485	0.17%
2019/04/30	1	52.70	5	51.72	51.80	-4	3,502	-0.11%
2019/04/29	7	52.10	1	51.00	51.10	6	3,520	0.17%
2019/04/25	0	0.00	2	54.45	54.30	-2	3,529	-0.06%
2019/04/24	0	0.00	1	55.70	55.70	-1	3,526	-0.03%
2019/04/19	0	0.00	15	57.79	57.50	-15	3,557	-0.42%
2019/04/18	2	59.00	10	58.61	56.80	-8	3,591	-0.22%
2019/04/17	16	59.02	16	58.54	58.40	0	3,683	0.00%
2019/04/16	0	0.00	1	57.80	57.60	-1	3,608	-0.03%
2019/04/15	3	57.37	3	57.10	57.20	0	3,613	0.00%
2019/04/12	14	57.31	21	58.10	56.90	-7	3,662	-0.19%
2019/04/11	24	59.84	1	57.70	57.70	23	3,678	0.63%
2019/04/10	3	58.30	47	57.80	58.50	-44	3,618	-1.22%
2019/04/09	31	58.09	0	0.00	58.10	31	3,600	0.86%
2019/04/08	5	57.26	1	57.60	56.50	4	3,523	0.11%
2019/04/03	11	57.28	1	56.80	57.00	10	3,540	0.28%
2019/04/02	1	57.20	15.1	56.82	56.20	-14.1	3,538	-0.40%
2019/04/01	14	58.01	45.1	57.88	56.60	-31.1	3,536	-0.88%
2019/03/29	44.1	60.17	5	58.92	57.70	39.1	3,503	1.12%
2019/03/28	3	57.20	1	57.10	56.80	2	3,412	0.06%
2019/03/27	2.1	56.95	3	56.60	57.00	-0.9	3,443	-0.03%
2019/03/26	1	57.00	3	56.27	56.40	-2	3,465	-0.06%
2019/03/25	1	56.20	16	56.21	55.80	-15	3,464	-0.43%
2019/03/22	22	58.09	5	58.54	58.10	17	3,431	0.50%
2019/03/21	14	55.06	3	54.97	55.00	11	3,247	0.34%
2019/03/20	2	54.95	1	54.70	54.80	1	3,327	0.03%
2019/03/19	2	55.10	3	54.17	54.80	-1	3,399	-0.03%
2019/03/18	3	53.53	68	53.48	53.30	-65	3,393	-1.92%
2019/03/15	66	53.35	11	52.72	53.30	55	3,460	1.59%
2019/03/14	1	51.50	20	52.35	51.90	-19	3,497	-0.54%
2019/03/13	26	52.23	0	0.00	52.30	26	3,681	0.71%
2019/03/12	7	52.59	45	52.92	51.70	-38	3,773	-1.01%
2019/03/11	41	52.16	4	52.43	52.50	37	4,041	0.92%
2019/03/08	5	50.60	11	50.15	50.70	-6	4,103	-0.15%
2019/03/07	13	52.18	58	52.35	51.40	-45	4,166	-1.08%
2019/03/06	29	53.46	52	53.26	52.40	-23	4,376	-0.53%
2019/03/05	23	52.13	16	52.06	52.10	7	4,541	0.15%
2019/03/04	3	52.47	2	52.10	52.80	1	4,580	0.02%
2019/02/27	18	52.60	17	53.37	52.60	1	4,591	0.02%
2019/02/26	18	56.47	1	55.30	55.30	17	4,562	0.37%
2019/02/25	2	56.10	4	55.55	55.50	-2	4,655	-0.04%
2019/02/22	0	0.00	2	57.30	55.60	-2	4,717	-0.04%
2019/02/21	4	56.35	0	0.00	56.40	4	4,747	0.08%
2019/02/20	47	56.50	3.1	58.15	56.50	43.9	4,785	0.92%
2019/02/19	7	56.81	3	56.73	56.80	4	4,923	0.08%
2019/02/18	5	58.50	4	58.53	57.20	1	4,912	0.02%
2019/02/15	3	56.30	8	57.13	55.80	-5	4,835	-0.10%
2019/02/14	5.1	59.96	71	60.03	58.10	-65.9	4,841	-1.36%
2019/02/13	72	57.56	16	55.83	59.80	56	4,812	1.16%
2019/02/12	8	53.88	3	53.80	54.40	5	4,667	0.11%
2019/01/29	0	0.00	3	51.83	51.70	-3	4,972	-0.06%
2019/01/28	6	52.32	7	52.81	52.50	-1	5,122	-0.02%
2019/01/25	10	52.06	9	52.34	52.00	1	5,402	0.02%
2019/01/24	0	0.00	1	51.10	51.10	-1	5,534	-0.02%
2019/01/23	1	51.60	0	0.00	51.60	1	5,643	0.02%
2019/01/22	5	51.66	59	51.69	51.00	-54	5,724	-0.94%
2019/01/21	53	52.86	4.1	51.99	51.60	48.9	5,781	0.85%
2019/01/18	5	51.50	24	51.20	51.60	-19	5,860	-0.32%
2019/01/17	4	51.40	40	52.41	50.90	-36	5,940	-0.61%
2019/01/16	57	51.56	92	50.93	51.50	-35	5,994	-0.58%
2019/01/15	89	51.08	12.1	51.19	50.90	76.9	6,061	1.27%
2019/01/14	1	50.40	56.3	50.77	49.80	-55.3	6,085	-0.91%
2019/01/11	51	52.40	30	51.69	50.70	21	6,151	0.34%
2019/01/10	8.2	50.79	159	51.74	50.80	-150.8	6,178	-2.44%	大賣/鉅額交易
2019/01/09	180	51.62	13	52.42	51.80	167	6,290	2.65%	大買/鉅額交易
2019/01/08	0	0.00	9	49.26	49.55	-9	6,309	-0.14%
2019/01/07	4	49.65	9	49.99	49.20	-5	6,421	-0.08%
2019/01/04	25	47.63	22	45.87	48.25	3	6,580	0.05%
2019/01/03	17	50.38	11	49.88	47.70	6	6,578	0.09%
2019/01/02	0	0.00	14	50.83	49.75	-14	6,689	-0.21%
2018/12/28	13	51.15	14	51.56	50.90	-1	6,866	-0.01%
2018/12/27	24	51.80	13	51.79	50.70	11	7,028	0.16%
2018/12/26	15	52.53	8	53.00	49.45	7	7,125	0.10%
2018/12/25	2	51.50	16	51.42	51.40	-14	7,189	-0.19%
2018/12/24	14	52.85	1	52.80	52.80	13	7,257	0.18%
2018/12/22	0	0.00	40	52.60	52.30	-40	7,298	-0.55%
2018/12/21	34	51.71	33	50.93	53.30	1	7,426	0.01%
2018/12/20	40	53.91	70	53.01	51.30	-30	7,469	-0.40%
2018/12/19	66	54.04	21.1	54.00	53.60	44.9	7,560	0.59%
2018/12/18	2	52.80	2	53.50	52.60	0	7,636	0.00%
2018/12/17	2	55.70	1.1	54.35	54.30	0.9	7,786	0.01%
2018/12/14	2.2	53.94	0	0.00	54.80	2.2	7,959	0.03%
2018/12/13	2	56.10	80	56.55	55.80	-78	8,155	-0.96%
2018/12/12	66	57.03	8.1	55.81	57.90	57.9	8,185	0.71%
2018/12/11	22	54.50	0.1	55.00	54.30	21.9	8,208	0.27%
2018/12/10	44	53.64	0	0.00	53.60	44	8,326	0.53%
2018/12/07	5	58.48	1	57.90	57.90	4	8,443	0.05%
2018/12/06	0.2	56.70	12	58.49	56.70	-11.8	8,542	-0.14%
2018/12/05	1	62.00	11.1	61.12	62.80	-10.1	8,456	-0.12%
2018/12/04	11	64.55	14.1	63.50	62.90	-3.1	8,489	-0.04%
2018/12/03	4	59.78	4	58.20	61.40	0	8,389	0.00%
2018/11/30	15	56.01	35.1	55.99	55.90	-20.1	8,382	-0.24%
2018/11/29	33.1	58.44	112	57.97	55.20	-78.9	8,375	-0.94%	大賣/
2018/11/28	77.2	56.00	53	54.89	57.00	24.2	8,290	0.29%
2018/11/27	77	53.03	17	52.33	53.50	60	8,241	0.73%
2018/11/26	19	52.16	1.2	51.63	51.80	17.8	8,322	0.21%
2018/11/23	8	51.00	19.2	51.78	50.80	-11.2	8,561	-0.13%
2018/11/22	32	54.18	80	54.07	51.00	-48	8,652	-0.55%
2018/11/21	71.2	53.15	26	52.17	53.20	45.2	8,697	0.52%
2018/11/20	36	52.62	6	52.80	51.80	30	8,820	0.34%
2018/11/19	9	51.98	0	0.00	52.50	9	8,847	0.10%
2018/11/16	9	52.56	2	52.25	50.80	7	8,893	0.08%
2018/11/15	0.2	49.65	1	50.20	49.85	-0.8	8,787	-0.01%
2018/11/14	1	49.50	0	0.00	49.00	1	8,836	0.01%
2018/11/08	11	50.90	1	52.90	49.50	10	9,545	0.10%
2018/11/07	0	0.00	3	50.05	50.60	-3	9,471	-0.03%
2018/11/06	4	49.75	0	0.00	47.10	4	9,415	0.04%
2018/11/05	0	0.00	11	50.50	51.00	-11	9,376	-0.12%
2018/11/02	23	54.30	1	54.40	52.80	22	9,289	0.24%
2018/11/01	0	0.00	1	49.50	49.50	-1	9,016	-0.01%
2018/10/31	0	0.00	4	44.04	45.00	-4	8,874	-0.05%
2018/10/30	1	42.15	28	42.05	41.85	-27	8,782	-0.31%
2018/10/29	0	0.00	110.1	43.85	44.10	-110.1	8,758	-1.26%	大賣/鉅額交易
2018/10/26	58.1	43.20	1	43.25	43.20	57.1	8,751	0.65%
2018/10/25	0	0.00	23	43.22	42.60	-23	8,670	-0.27%
2018/10/23	52	48.30	0	0.00	48.30	52	8,802	0.59%
2018/10/22	0	0.00	1	51.30	52.00	-1	9,000	-0.01%
2018/10/19	1	50.50	0	0.00	51.50	1	9,314	0.01%
2018/10/18	5	53.70	0	0.00	53.40	5	9,326	0.05%
2018/10/17	0	0.00	34	54.10	52.90	-34	9,392	-0.36%
2018/10/15	1	51.80	4	52.10	52.70	-3	9,571	-0.03%
2018/10/12	3	51.00	19	50.37	50.60	-16	9,774	-0.16%
2018/10/11	0	0.00	19	49.63	48.90	-19	9,842	-0.19%
2018/10/09	43	54.37	0	0.00	54.30	43	9,977	0.43%
2018/10/08	1	53.10	0	0.00	54.60	1	9,968	0.01%
2018/10/05	7	58.49	0	0.00	55.80	7	10,048	0.07%
2018/10/02	0	0.00	2	68.35	66.30	-2	10,520	-0.02%
2018/10/01	0	0.00	1	66.90	66.90	-1	10,774	-0.01%
2018/09/28	2	67.30	2	66.90	66.80	0	11,083	0.00%
2018/09/26	0	0.00	1	72.10	69.90	-1	11,749	-0.01%
2018/09/21	0	0.00	3	70.13	71.10	-3	12,254	-0.02%
2018/09/20	0	0.00	4	69.28	68.80	-4	12,359	-0.03%
2018/09/19	6	69.02	7	71.49	67.70	-1	12,339	-0.01%
2018/09/18	4	68.80	2	69.85	67.70	2	12,441	0.02%
2018/09/17	1	72.10	1	72.50	72.10	0	12,566	0.00%
2018/09/14	0	0.00	1	70.90	71.40	-1	12,681	-0.01%
2018/09/13	16	69.34	0	0.00	66.80	16	12,811	0.12%
2018/09/12	1	70.50	1	68.30	70.50	0	12,921	0.00%
2018/09/11	2	69.75	0	0.00	68.50	2	13,251	0.02%
2018/09/10	4	68.50	35	68.43	68.30	-31	13,513	-0.23%
2018/09/07	35	67.40	0	0.00	67.40	35	13,846	0.25%
2018/09/03	2	71.90	0	0.00	73.20	2	15,044	0.01%
2018/08/29	2	77.70	1	79.50	78.90	1	15,641	0.01%
2018/08/28	0	0.00	1	78.20	78.40	-1	15,690	-0.01%
2018/08/23	1	72.50	3	72.87	72.50	-2	16,046	-0.01%
2018/08/22	2	76.60	4	76.45	76.30	-2	16,194	-0.01%
2018/08/20	21	75.52	21	73.89	77.00	0	16,290	0.00%
2018/08/17	3	79.70	0	0.00	75.40	3	16,316	0.02%
2018/08/16	4	78.55	5	79.88	79.80	-1	16,205	-0.01%
2018/08/15	84	77.04	107	78.25	76.40	-23	16,074	-0.14%	大賣/
2018/08/14	25	75.30	5	69.86	75.50	20	15,987	0.13%
2018/08/13	7	73.16	0	0.00	69.30	7	16,020	0.04%
2018/08/10	0	0.00	4	82.23	77.00	-4	16,050	-0.02%
2018/08/09	2	84.00	1	86.00	83.00	1	16,081	0.01%
2018/08/08	1	91.80	1	92.40	86.00	0	16,101	0.00%
2018/08/07	1	90.20	2	91.00	93.40	-1	16,964	-0.01%
2018/08/06	0	0.00	1	90.70	88.80	-1	17,229	-0.01%
2018/08/03	1	86.00	0	0.00	89.70	1	18,012	0.01%
2018/08/02	1	86.50	0	0.00	88.00	1	18,431	0.01%
2018/07/31	0	0.00	1	102.00	99.10	-1	19,372	-0.01%
2018/07/30	1	98.50	16	103.66	94.10	-15	19,404	-0.08%
2018/07/27	15	105.00	2	105.00	104.50	13	19,475	0.07%
2018/07/26	0	0.00	50	100.50	100.50	-50	19,293	-0.26%
2018/07/25	0	0.00	2	90.90	91.50	-2	19,081	-0.01%
2018/07/23	1	85.30	2	88.90	89.40	-1	19,232	-0.01%
2018/07/19	6	97.32	7	94.63	96.70	-1	19,136	-0.01%
2018/07/18	7	96.64	56	94.37	93.60	-49	19,145	-0.26%
2018/07/17	6	106.33	25	102.60	104.00	-19	19,337	-0.10%
2018/07/16	0	0.00	18	108.50	109.00	-18	19,683	-0.09%
2018/07/13	18	112.28	0	0.00	109.00	18	19,885	0.09%
2018/07/12	90	112.11	10	109.00	113.50	80	19,862	0.40%
2018/07/11	0	0.00	2	107.00	107.00	-2	19,795	-0.01%
2018/07/09	2	105.50	0	0.00	105.00	2	19,874	0.01%
2018/07/06	0	0.00	1	109.50	109.50	-1	19,736	-0.01%
2018/07/05	31	110.69	33	113.24	114.00	-2	19,530	-0.01%
2018/07/04	1	105.50	0	0.00	104.50	1	19,238	0.01%
2018/07/03	4	114.88	11	124.27	113.50	-7	19,048	-0.04%
2018/07/02	15	122.73	3	121.50	124.00	12	18,863	0.06%
2018/06/29	3	124.83	57	128.18	119.50	-54	18,504	-0.29%
2018/06/28	21	127.86	51	128.05	126.50	-30	18,229	-0.16%
2018/06/27	2	130.25	2	131.75	127.00	0	18,059	0.00%
2018/06/26	4	126.00	0	0.00	131.50	4	17,690	0.02%
2018/06/25	23	132.37	3	130.33	127.00	20	17,433	0.11%
2018/06/22	13	124.96	38	126.80	127.00	-25	17,195	-0.15%
2018/06/21	11	132.86	8	135.50	128.50	3	16,917	0.02%
2018/06/20	17	132.59	5	137.90	133.00	12	16,606	0.07%
2018/06/19	98	145.25	0	0.00	141.00	98	16,151	0.61%
2018/06/15	1	148.00	12	139.25	145.00	-11	15,795	-0.07%
2018/06/14	70	140.86	31	138.45	138.50	39	15,353	0.25%
2018/06/13	9	134.56	6	139.92	135.00	3	14,976	0.02%
2018/06/12	95	148.01	546	143.46	140.50	-451	14,599	-3.09%	大賣/鉅額交易
2018/06/11	243	138.91	36	135.96	142.00	207	14,019	1.48%	大買/鉅額交易
2018/06/08	8	130.31	17	127.59	129.50	-9	13,662	-0.07%
2018/06/07	92	125.66	39	128.40	130.50	53	13,354	0.40%
2018/06/06	3	112.50	3	117.00	119.00	0	12,785	0.00%
2018/06/05	25	110.52	3	108.50	108.50	22	12,509	0.18%
2018/06/04	0	0.00	9	114.56	114.00	-9	12,332	-0.07%
2018/06/01	2	106.25	9	107.28	108.00	-7	12,138	-0.06%
2018/05/31	8	111.31	159	118.84	106.00	-151	11,972	-1.26%	大賣/鉅額交易
2018/05/30	2	115.25	5	111.40	115.50	-3	11,704	-0.03%
2018/05/29	36	108.00	2	104.75	117.00	34	11,578	0.29%
2018/05/28	0	0.00	5	101.16	106.50	-5	11,519	-0.04%
2018/05/25	136	97.38	6	90.28	97.00	130	11,383	1.14%	大買/鉅額交易
2018/05/24	35	88.35	8	85.71	90.00	27	11,220	0.24%
2018/05/23	8	85.45	17	83.76	85.70	-9	11,094	-0.08%
2018/05/22	6	88.00	1	83.80	86.10	5	10,936	0.05%
2018/05/21	0	0.00	6	77.70	82.50	-6	10,719	-0.06%
2018/05/18	6	74.03	5	71.60	75.00	1	10,616	0.01%
2018/05/17	2	74.20	1	74.80	71.60	1	10,536	0.01%
2018/05/16	3	80.90	5	80.72	79.50	-2	10,438	-0.02%
2018/05/15	16	84.10	11	83.32	83.90	5	10,353	0.05%
2018/05/14	6	76.73	50	77.80	80.90	-44	9,472	-0.46%
2018/05/11	40	75.93	143	80.46	73.60	-103	9,173	-1.12%	大賣/鉅額交易
2018/05/10	155	73.61	50	75.22	76.60	105	8,387	1.25%	大買/鉅額交易
2018/05/09	8	67.38	8	67.98	69.70	0	7,919	0.00%
2018/05/08	0	0.00	171	61.76	63.40	-171	7,421	-2.30%	大賣/鉅額交易
2018/05/07	0	0.00	4	61.35	61.70	-4	6,876	-0.06%
2018/05/04	0	0.00	3	56.30	56.10	-3	6,616	-0.05%
2018/04/30	1	53.80	0	0.00	53.70	1	6,258	0.02%
2018/04/27	0	0.00	8	55.99	56.20	-8	6,100	-0.13%
2018/04/26	3	55.37	2	53.00	51.10	1	5,970	0.02%
2018/04/25	105	55.30	28	54.65	56.60	77	5,779	1.33%	大買/
2018/04/24	52	60.62	80	56.06	55.10	-28	5,577	-0.50%
2018/04/23	52	60.85	2	60.10	61.20	50	5,251	0.95%
2018/04/20	32	56.13	40	54.50	57.40	-8	4,819	-0.17%
2018/04/19	141	53.00	60	53.49	53.70	81	4,289	1.89%	大買/
2018/04/18	32	47.53	25	46.70	48.85	7	3,961	0.18%
2018/04/17	23	49.99	54	50.63	49.25	-31	3,771	-0.82%
2018/04/16	1	54.20	41	51.65	54.70	-40	3,553	-1.13%
2018/04/13	29	50.09	14	49.18	50.00	15	3,176	0.47%
2018/04/12	8	46.35	22	46.67	46.60	-14	2,981	-0.47%
2018/04/11	81	43.20	4	43.38	45.40	77	2,832	2.72%
2018/04/10	26	43.56	42	42.46	41.30	-16	2,777	-0.58%
2018/04/09	71	42.19	1	40.10	42.70	70	2,717	2.58%
2018/04/03	36	37.15	11	38.56	38.85	25	2,627	0.95%
2018/04/02	13	36.42	1	35.90	35.90	12	2,700	0.44%
2018/03/31	34	35.39	0	0.00	35.25	34	2,812	1.21%
2018/03/30	2	34.63	1	33.80	34.50	1	2,816	0.04%
2018/03/29	0	0.00	8	33.35	33.20	-8	2,873	-0.28%
2018/03/28	0	0.00	2	32.75	32.75	-2	3,090	-0.06%
2018/03/27	0	0.00	9	33.48	33.10	-9	3,203	-0.28%
2018/03/26	16	32.56	1	32.40	32.35	15	3,198	0.47%
2018/03/23	3	34.00	1	33.70	33.65	2	3,175	0.06%
2018/03/22	11	35.62	19	35.73	34.70	-8	3,176	-0.25%
2018/03/21	1	35.00	0	0.00	35.00	1	3,117	0.03%
2018/03/20	12	34.49	2	34.48	34.45	10	3,094	0.32%
2018/03/15	3	33.58	0	0.00	33.55	3	3,052	0.10%
2018/03/13	8	33.86	0	0.00	33.70	8	3,034	0.26%
2018/03/12	3	34.35	0	0.00	33.55	3	3,028	0.10%
2018/03/09	7	33.58	0	0.00	33.70	7	3,016	0.23%
2018/03/08	5	33.41	0	0.00	33.50	5	3,003	0.17%
2018/03/07	4	34.66	8	33.86	33.60	-4	2,981	-0.13%
2018/03/06	11	35.96	2	36.03	35.15	9	2,939	0.31%
2018/03/05	4	36.19	16	36.31	36.20	-12	2,865	-0.42%
2018/03/02	11	34.81	4	35.23	35.30	7	2,780	0.25%
2018/02/27	7	32.25	0	0.00	31.30	7	2,572	0.27%
2018/02/26	3	31.73	8	32.28	32.00	-5	2,608	-0.19%
2018/02/23	3	32.60	1	32.30	32.50	2	2,674	0.07%
2018/02/22	1	30.75	3	30.57	30.90	-2	2,638	-0.08%
2018/02/21	2	30.35	0	0.00	30.70	2	2,626	0.08%
2018/02/12	1	29.90	9	30.38	29.75	-8	2,617	-0.31%
2018/02/09	5	29.00	11	29.69	30.65	-6	2,595	-0.23%
2018/02/08	2	29.45	0	0.00	29.00	2	2,551	0.08%
2018/02/07	5	30.86	10	30.87	30.65	-5	2,531	-0.20%
2018/02/06	4	30.93	13	30.13	29.75	-9	2,519	-0.36%
2018/02/05	1	32.30	2	33.20	33.05	-1	2,492	-0.04%
2018/01/31	0	0.00	1	31.90	32.40	-1	2,448	-0.04%
2018/01/30	2	32.00	4	32.70	32.20	-2	2,437	-0.08%
2018/01/26	1	32.60	0	0.00	32.60	1	2,418	0.04%
2018/01/25	4	34.09	0	0.00	33.70	4	2,380	0.17%
2018/01/24	7	35.59	11	35.73	35.40	-4	2,357	-0.17%
2018/01/23	7	37.11	37	38.10	36.00	-30	2,335	-1.28%
2018/01/22	35	37.89	1	36.90	38.20	34	2,289	1.48%
2018/01/19	1	35.75	0	0.00	36.50	1	2,212	0.05%
2018/01/18	4	36.29	2	36.70	35.70	2	2,197	0.09%
2018/01/17	0	0.00	14	35.96	35.70	-14	2,176	-0.64%
2018/01/16	16	35.87	3	36.18	35.75	13	2,155	0.60%
2018/01/15	6	36.86	3	37.25	36.05	3	2,139	0.14%
2018/01/12	3	36.27	1	36.30	36.30	2	2,115	0.09%
2018/01/11	1	37.10	2	37.00	36.60	-1	2,092	-0.05%
2018/01/10	0	0.00	1	37.40	35.65	-1	2,016	-0.05%
2018/01/09	4	35.95	2	36.23	36.25	2	1,982	0.10%
2018/01/05	1	38.15	1	38.45	38.10	0	1,865	0.00%
2018/01/04	0	0.00	3	40.00	39.05	-3	1,799	-0.17%
2018/01/03	3	39.00	2	38.75	39.00	1	1,686	0.06%
2018/01/02	3	37.70	3	37.77	37.05	0	1,492	0.00%