大毅 (2478)-凱基-高美館券商分點個股進出

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
46.25
漲跌
▼0.55
漲幅
-1.18%
成交量
123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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0	46.80	0	0.00	46.80	0	141	0.00%
2024/04/08	0	0.00	1	47.35	47.15	-1	141	-0.71%
2024/03/22	0	45.95	0	0.00	46.35	0	128	0.00%
2024/03/14	0	46.85	0	0.00	46.15	0	138	0.00%
2024/03/06	0	47.60	0	0.00	47.65	0	160	0.00%
2024/03/01	0	47.40	1	48.30	48.30	-1	200	-0.50%
2024/02/29	0	47.05	0	0.00	47.40	0	194	0.00%
2024/02/22	0	46.90	0	0.00	46.80	0	202	0.00%
2024/02/16	0	46.30	0	0.00	46.55	0	202	0.00%
2024/02/05	0	45.55	0	0.00	45.45	0	198	0.00%
2024/01/31	0	0.00	0.3	45.00	45.25	-0.3	196	-0.13%
2024/01/16	0	46.00	0	0.00	45.45	0	196	0.00%
2023/12/11	0	0.00	9	49.03	49.00	-9	171	-5.25%
2023/12/06	1	49.00	0	0.00	48.55	1	170	0.58%
2023/11/30	0	0.00	4	50.70	50.80	-4	146	-2.73%
2023/11/29	0	0.00	9	50.09	50.20	-9	134	-6.69%
2023/11/28	0	0.00	4	48.28	48.70	-4	131	-3.04%
2023/11/27	1	47.55	0	0.00	47.50	1	125	0.80%
2023/11/24	0	0.00	5.1	48.76	48.20	-5.1	123	-4.12%
2023/11/21	0	0.00	3	47.35	47.20	-3	109	-2.73%
2023/11/06	0	0.00	4	48.14	47.20	-4	112	-3.57%
2023/11/03	0	0.00	2	47.20	46.90	-2	110	-1.81%
2023/10/31	0	0.00	1	44.50	44.50	-1	105	-0.95%
2023/10/26	0	0.00	0	44.50	44.90	0	109	0.00%
2023/09/07	2	46.30	0	0.00	46.30	2	188	1.06%
2023/09/05	0	0.00	1	47.00	46.95	-1	211	-0.47%
2023/09/04	1	47.30	0	0.00	46.85	1	212	0.47%
2023/09/01	1	46.85	15	47.36	46.65	-14	206	-6.77%
2023/07/12	0	0.00	4	47.65	47.65	-4	219	-1.82%
2023/07/06	2	48.50	0	0.00	48.25	2	278	0.72%
2023/07/05	48.1	50.63	0	0.00	50.20	48.1	288	16.68%
2023/06/30	0	49.20	0	0.00	49.40	0	272	0.01%
2023/06/27	0	49.30	0	0.00	48.50	0	272	0.01%
2023/06/26	0	0.00	1	49.35	49.45	-1	272	-0.37%
2023/06/19	0	0.00	0	48.20	48.55	0	267	0.00%
2023/06/12	0	0.00	0	47.70	47.95	0	261	0.00%
2023/05/18	0	48.15	0	0.00	48.30	0	302	0.00%
2023/05/16	0	47.08	0	0.00	47.40	0	304	0.00%
2023/05/05	1	49.50	0	0.00	48.55	1	296	0.34%
2023/05/04	0	47.10	0	0.00	47.00	0	287	0.00%
2023/05/02	0	0.00	0	47.35	47.60	0	294	0.00%
2023/04/14	0	0.00	1	51.80	51.20	-1	272	-0.37%
2023/04/13	3	51.97	3	52.03	51.00	0	256	0.00%
2023/04/12	8	50.43	7	50.67	50.50	1	228	0.44%
2023/04/11	0	0.00	10	48.73	48.85	-10	211	-4.73%
2023/04/10	3	48.72	2	48.03	48.65	1	207	0.48%
2023/04/06	1	46.25	0	0.00	46.20	1	193	0.52%
2023/03/31	1	46.80	1	47.10	46.55	0	191	0.00%
2023/03/21	0	0.00	6	47.70	47.70	-6	173	-3.46%
2023/03/20	0	0.00	5	46.80	46.80	-5	171	-2.91%
2023/03/10	2	48.90	5	48.15	48.15	-3	176	-1.70%
2023/03/02	0	0.00	6	48.51	48.45	-6	159	-3.77%
2023/02/24	1	48.50	0	0.00	48.45	1	156	0.64%
2023/02/17	0	0.00	3	50.10	50.10	-3	143	-2.09%
2023/02/16	4	48.40	9	48.54	49.10	-5	128	-3.89%
2023/02/15	0	0.00	8	46.25	46.70	-8	110	-7.27%
2023/02/13	0	44.50	0	0.00	44.85	0	106	0.00%
2023/02/10	4	44.93	0	0.00	44.95	4	109	3.66%
2023/02/07	4	46.10	0	0.00	46.10	4	119	3.34%
2023/02/03	4	45.83	0	0.00	45.40	4	118	3.36%
2023/02/01	0	0.00	0	45.70	46.30	0	115	-0.02%
2023/01/12	0	0.00	1	43.60	43.40	-1	129	-0.77%
2023/01/10	1	44.15	0	0.00	44.15	1	131	0.76%
2023/01/06	0	0.00	0	43.80	43.80	0	134	0.00%
2023/01/05	0	0.00	0	43.35	43.60	0	139	0.00%
2023/01/04	0	0.00	0	43.05	43.35	0	139	0.00%
2022/12/08	1	44.90	0	0.00	44.70	1	172	0.58%
2022/12/06	2	46.60	0	0.00	45.65	2	171	1.17%
2022/12/01	0	0.00	2	45.50	45.45	-2	173	-1.15%
2022/11/04	0	0.00	1	43.70	43.70	-1	174	-0.57%
2022/11/02	0	0.00	1	41.95	42.00	-1	169	-0.59%
2022/11/01	0	0.00	2	41.70	41.75	-2	169	-1.18%
2022/10/31	1	41.60	0	0.00	41.40	1	169	0.59%
2022/10/25	0	40.60	0	0.00	40.50	0	164	0.02%
2022/10/07	2	40.50	0	0.00	41.00	2	165	1.21%
2022/10/05	1	41.65	0	0.00	41.40	1	165	0.60%
2022/09/06	0	0.00	1	42.65	42.30	-1	200	-0.50%
2022/09/01	0	44.40	0	0.00	44.00	0	200	0.00%
2022/08/29	0	0.00	0	43.70	43.70	0	196	0.00%
2022/08/26	0	45.25	0	0.00	44.85	0	195	0.00%
2022/08/22	0	0.00	0	44.90	44.90	0	200	0.00%
2022/07/25	12	43.40	10	43.40	43.40	2	219	0.91%
2022/07/21	0	0.00	1	44.80	44.70	-1	222	-0.45%
2022/07/15	0	0.00	1	42.00	42.05	-1	214	-0.47%
2022/07/14	0	0.00	1	40.95	40.95	-1	210	-0.47%
2022/07/01	1	41.70	0	0.00	40.00	1	209	0.48%
2022/06/30	1	43.60	0	0.00	42.70	1	201	0.50%
2022/06/27	0	0.00	1	52.50	52.20	-1	179	-0.56%
2022/05/18	0	54.60	0	0.00	54.70	0	214	0.00%
2022/04/25	1	54.60	0	0.00	54.40	1	199	0.50%
2022/04/21	0	0.00	3	57.00	57.00	-3	200	-1.49%
2022/04/11	0	56.30	0	0.00	56.20	0	236	0.00%
2022/04/07	0	0.00	1	58.50	57.80	-1	249	-0.40%
2022/03/24	1	60.40	0	0.00	60.30	1	256	0.39%
2022/03/17	0	59.00	0	0.00	60.00	0	261	0.00%
2022/03/15	0	0.00	2	59.80	59.20	-2	261	-0.76%
2022/03/08	0	60.15	0	0.00	59.60	0	273	0.00%
2022/02/08	1	62.20	0	0.00	62.20	1	428	0.23%
2022/02/07	0	60.40	0	0.00	60.90	0	431	0.00%
2022/01/24	2	60.30	0	0.00	60.80	2	453	0.44%
2022/01/20	0	0.00	0	63.30	62.60	0	460	0.00%
2022/01/12	1	63.20	1	62.70	62.60	0	472	0.00%
2022/01/07	1	64.40	0	0.00	63.80	1	478	0.21%
2022/01/04	3	66.90	0	0.00	66.90	3	467	0.64%
2022/01/03	1	67.30	2	66.50	66.20	-1	445	-0.22%
2021/12/30	1	65.20	1	65.40	65.40	0	436	0.00%
2021/12/29	0	0.00	1	64.30	64.80	-1	437	-0.23%
2021/12/28	2	65.15	2	64.80	64.50	0	444	0.00%
2021/12/09	0	0.00	1	65.60	65.10	-1	493	-0.20%
2021/12/08	1	65.20	1	65.40	65.10	0	494	0.00%
2021/12/07	2	66.15	0	0.00	65.40	2	492	0.41%
2021/12/06	0	0.00	2	66.30	66.30	-2	488	-0.41%
2021/12/03	0	0.00	1	67.10	66.80	-1	494	-0.20%
2021/12/02	2	66.30	0	0.00	66.30	2	496	0.40%
2021/12/01	0	0.00	2	67.40	67.60	-2	492	-0.41%
2021/11/29	0	0.00	20	66.51	66.10	-20	489	-4.09%
2021/11/25	1	68.60	1	68.90	67.80	0	479	0.00%
2021/11/24	24	68.68	3	68.50	68.60	21	467	4.49%
2021/11/23	0	0.00	5	68.32	68.40	-5	425	-1.18%
2021/11/19	1	66.20	0	0.00	66.30	1	409	0.24%
2021/11/18	1	67.10	1	68.10	66.80	0	409	0.00%
2021/11/17	0	0.00	3	67.00	67.10	-3	406	-0.74%
2021/11/15	1	66.20	1	66.30	66.40	0	418	0.00%
2021/11/11	1	65.40	0	0.00	65.00	1	422	0.24%
2021/11/10	1	64.20	2	64.70	64.50	-1	428	-0.23%
2021/11/05	2	64.10	0	0.00	63.80	2	444	0.45%
2021/11/03	0	0.00	2	63.60	64.40	-2	460	-0.43%
2021/11/02	2	62.70	0	0.00	62.70	2	454	0.44%
2021/10/29	0	0.00	1	64.10	63.50	-1	453	-0.22%
2021/10/27	0	0.00	1	63.20	63.30	-1	457	-0.22%
2021/10/26	1	62.60	0	0.00	62.30	1	463	0.22%
2021/10/22	1	63.10	0	0.00	62.40	1	509	0.20%
2021/10/14	0	0.00	1	58.40	58.90	-1	640	-0.16%
2021/10/12	1	59.60	1	58.90	59.90	0	681	0.00%
2021/09/23	1	64.60	0	0.00	64.20	1	1,265	0.08%
2021/09/14	1	63.60	1	63.30	64.00	0	1,390	0.00%
2021/09/13	1	63.40	1	62.90	63.90	0	1,399	0.00%
2021/08/25	0	0.00	2	63.50	64.60	-2	1,598	-0.13%
2021/08/23	0	0.00	0.2	62.00	62.10	-0.2	1,665	-0.01%
2021/08/19	3	61.97	1	62.00	61.00	2	1,671	0.12%
2021/08/18	0	0.00	3	63.17	64.80	-3	1,666	-0.18%
2021/08/11	1	65.00	2	65.90	65.30	-1	1,726	-0.06%
2021/08/09	2	69.05	0	0.00	68.00	2	1,774	0.11%
2021/08/06	3	68.30	4	68.53	68.50	-1	1,797	-0.06%
2021/07/28	4	71.65	3	70.80	71.20	1	1,935	0.05%
2021/07/27	0	0.00	1	73.70	73.60	-1	1,927	-0.05%
2021/07/26	0	0.00	2	75.40	74.90	-2	1,909	-0.10%
2021/07/23	0	0.00	2	74.20	73.50	-2	1,896	-0.11%
2021/07/22	3	74.50	3.1	74.78	73.70	-0.1	1,903	-0.01%
2021/07/21	0	0.00	1	73.10	72.40	-1	1,867	-0.05%
2021/07/20	3	72.33	0	0.00	72.20	3	1,862	0.16%
2021/07/19	4	73.68	3.5	73.89	73.40	0.5	1,858	0.03%
2021/07/16	2	74.60	0	0.00	74.30	2	1,865	0.11%
2021/07/15	23	78.35	18	76.40	75.40	5	1,857	0.27%
2021/07/14	2	72.70	3	73.67	74.10	-1	1,715	-0.06%
2021/07/13	4	73.50	4.5	73.68	72.70	-0.5	1,696	-0.03%
2021/07/12	3	73.73	6	73.48	73.10	-3	1,666	-0.18%
2021/07/09	2	72.65	1	72.50	72.40	1	1,627	0.06%
2021/07/07	3	73.17	3	72.87	71.90	0	1,627	0.00%
2021/07/06	0	0.00	2	72.50	72.10	-2	1,603	-0.12%
2021/07/05	2	70.75	2	71.20	71.00	0	1,586	0.00%
2021/07/01	3	71.80	0	0.00	70.80	3	1,604	0.19%
2021/06/30	10	72.89	7	71.64	74.90	3	1,543	0.19%
2021/06/29	6.1	71.76	9	72.70	70.50	-2.9	1,454	-0.20%
2021/06/25	3	69.10	0	0.00	68.20	3	1,358	0.22%
2021/06/21	1	67.80	0	0.00	68.00	1	1,354	0.07%
2021/06/18	2	70.10	1	70.80	69.50	1	1,350	0.07%
2021/06/17	3	71.40	4	71.10	71.10	-1	1,331	-0.08%
2021/06/16	2	69.70	0	0.00	70.30	2	1,277	0.16%
2021/06/15	0	0.00	7	70.71	71.00	-7	1,296	-0.54%
2021/06/11	0	0.00	3	68.50	68.00	-3	1,263	-0.24%
2021/06/10	3	68.90	0	0.00	68.60	3	1,288	0.23%
2021/06/02	5	69.82	0	0.00	69.00	5	1,405	0.36%
2021/06/01	2	70.30	0	0.00	70.30	2	1,403	0.14%
2021/05/31	4	72.00	1	70.20	70.40	3	1,409	0.21%
2021/05/28	0	0.00	20	69.40	69.00	-20	1,384	-1.44%
2021/05/26	1	68.30	1	67.70	67.70	0	1,413	0.00%
2021/05/25	20	67.46	1	67.10	67.90	19	1,428	1.33%
2021/05/20	1	64.80	0	0.00	63.50	1	1,612	0.06%
2021/05/18	1.2	61.56	1	64.10	64.90	0.2	1,660	0.01%
2021/05/17	0	0.00	1	61.70	59.20	-1	1,708	-0.06%
2021/05/14	1	69.00	1	67.20	65.70	0	1,683	0.00%
2021/05/13	2	64.75	1	64.30	64.70	1	1,670	0.06%
2021/05/10	1	75.90	2	72.70	72.60	-1	1,621	-0.06%
2021/05/07	0	0.00	4	72.43	74.60	-4	1,630	-0.25%
2021/05/06	2	69.80	0	0.00	67.90	2	1,609	0.12%
2021/05/04	3	70.00	1	70.70	70.60	2	1,644	0.12%
2021/04/29	1	77.80	0	0.00	77.00	1	1,725	0.06%
2021/04/28	8	78.21	3	78.20	78.30	5	1,766	0.28%
2021/04/27	0	0.00	1	76.60	77.00	-1	1,831	-0.05%
2021/04/26	1	75.50	0	0.00	76.20	1	1,876	0.05%
2021/04/23	2	76.10	1	77.00	75.90	1	1,905	0.05%
2021/04/22	2	75.50	0	0.00	75.90	2	2,059	0.10%
2021/04/21	2	78.05	0	0.00	77.70	2	2,205	0.09%
2021/04/20	0	79.00	0	0.00	78.90	0	2,313	0.00%
2021/04/19	1	78.00	0	0.00	78.00	1	2,368	0.04%
2021/04/15	0	0.00	1	77.70	77.80	-1	2,620	-0.04%
2021/04/14	2	76.60	2	76.65	77.20	0	2,704	0.00%
2021/04/13	0	0.00	40	79.95	78.90	-40	2,862	-1.40%
2021/04/12	0	0.00	17	80.56	80.50	-17	3,222	-0.53%
2021/04/09	2	81.95	1	81.50	81.50	1	3,307	0.03%
2021/04/08	2	82.15	1	82.00	81.80	1	3,406	0.03%
2021/04/06	0.3	80.50	5	80.72	80.70	-4.8	4,202	-0.11%
2021/03/29	0	0.00	1	80.20	80.30	-1	4,731	-0.02%
2021/03/26	1	80.20	0	0.00	80.30	1	4,763	0.02%
2021/03/19	1	80.10	0	0.00	80.20	1	4,929	0.02%
2021/03/18	0	0.00	3	81.90	80.80	-3	4,986	-0.06%
2021/03/16	4	83.88	2	82.95	83.00	2	5,157	0.04%
2021/03/15	3	82.10	2	82.20	82.70	1	5,350	0.02%
2021/03/12	1	82.30	1	83.00	82.00	0	5,361	0.00%
2021/03/11	4	83.13	2	83.10	82.50	2	5,391	0.04%
2021/03/10	0	0.00	1	80.50	79.80	-1	5,365	-0.02%
2021/03/09	1	79.30	0	0.00	80.40	1	5,410	0.02%
2021/03/08	2	80.95	0	0.00	80.50	2	5,431	0.04%
2021/03/05	0	82.60	1	82.60	82.60	-1	5,509	-0.02%
2021/03/04	0	0.00	0	83.80	83.80	0	5,562	0.00%
2021/03/03	15	85.80	0	0.00	85.80	15	5,596	0.27%
2021/03/02	46	86.23	0	0.00	84.50	46	5,622	0.82%
2021/02/26	1	84.90	0	0.00	85.00	1	5,899	0.02%
2021/02/25	4	86.53	0	0.00	86.10	4	6,100	0.07%
2021/02/24	1	87.00	3	85.60	85.90	-2	6,128	-0.03%
2021/02/23	14	88.14	14.3	87.71	87.80	-0.3	6,256	0.00%
2021/02/22	2	86.75	3.8	88.13	86.40	-1.8	6,191	-0.03%
2021/02/18	2	83.95	2	83.80	84.40	0	6,101	0.00%
2021/02/17	2	82.95	14	82.84	83.80	-12	6,089	-0.20%
2021/02/04	1	79.60	0	0.00	78.80	1	6,118	0.02%
2021/02/03	0	0.00	6	79.55	78.70	-6	6,190	-0.10%
2021/02/02	0	78.00	1	78.70	78.80	-1	6,258	-0.02%
2021/02/01	0	0.00	1	77.60	77.50	-1	6,280	-0.02%
2021/01/29	5	79.80	11	78.32	78.20	-6	6,289	-0.10%
2021/01/28	2	81.20	0	0.00	80.70	2	6,289	0.03%
2021/01/27	0	0.00	1	81.30	82.50	-1	6,380	-0.02%
2021/01/26	4	82.15	10	84.00	81.70	-6	6,578	-0.09%
2021/01/25	10	84.10	1	83.50	84.00	9	6,552	0.14%
2021/01/22	2	81.20	2	81.70	81.60	0	6,488	0.00%
2021/01/21	3	80.70	1	82.00	81.50	2	6,478	0.03%
2021/01/20	1	82.00	7	82.51	81.70	-6	6,446	-0.09%
2021/01/19	3	86.27	3	86.37	86.10	0	6,371	0.00%
2021/01/18	1	86.50	11	86.16	86.20	-10	6,341	-0.16%
2021/01/15	3	89.70	3	88.40	87.10	0	6,311	0.00%
2021/01/14	2	88.75	13	88.57	90.00	-11	6,167	-0.18%
2021/01/13	5	86.88	6.5	86.96	87.00	-1.5	6,012	-0.02%
2021/01/12	7	84.44	47	84.26	85.00	-40	5,923	-0.68%
2021/01/11	4	88.48	4	87.73	87.00	0	5,910	0.00%
2021/01/08	18	87.79	14	87.63	88.20	4	5,906	0.07%
2021/01/07	3	86.20	13	86.71	86.20	-10	5,750	-0.17%
2021/01/06	24	86.62	19	86.02	85.20	5	5,673	0.09%
2021/01/05	52	89.26	28.2	89.07	89.40	23.8	5,501	0.43%
2021/01/04	11	84.68	4	84.52	84.00	7	5,132	0.14%
2020/12/31	21	87.19	13	86.67	86.00	8	5,046	0.16%
2020/12/30	24	89.35	8	88.19	88.10	16	4,932	0.32%
2020/12/29	3	88.47	17	88.29	90.20	-14	4,520	-0.31%
2020/12/28	6	80.62	2	81.35	82.00	4	4,111	0.10%
2020/12/25	11	80.90	5	81.02	81.00	6	4,073	0.15%
2020/12/24	11	79.71	34	80.20	80.90	-23	4,008	-0.57%
2020/12/23	1	76.40	0	0.00	76.20	1	3,681	0.03%
2020/12/18	0	0.00	5	77.40	76.20	-5	3,650	-0.14%
2020/12/17	1	76.70	1	77.00	77.10	0	3,636	0.00%
2020/12/16	4	77.43	1	77.40	77.70	3	3,603	0.08%
2020/12/15	3	77.37	3	75.90	76.00	0	3,575	0.00%
2020/12/14	3	78.33	5	78.48	78.00	-2	3,537	-0.06%
2020/12/11	12	77.38	4	77.30	76.40	8	3,480	0.23%
2020/12/10	25	78.31	5	78.42	77.70	20	3,431	0.58%
2020/12/09	34	78.42	29	78.92	79.30	5	3,345	0.15%
2020/12/07	6	76.23	7	77.20	75.50	-1	3,138	-0.03%
2020/12/04	5	76.44	3	76.30	76.40	2	3,107	0.06%
2020/12/03	3	76.97	3	78.50	76.30	0	3,111	0.00%
2020/12/02	4	76.93	1	77.80	76.10	3	3,062	0.10%
2020/12/01	11	78.25	18	78.13	77.60	-7	3,039	-0.23%
2020/11/30	10	77.43	12	77.08	76.50	-2	2,949	-0.07%
2020/11/27	6	76.90	6	77.43	77.20	0	2,897	0.00%
2020/11/26	9	77.47	3	77.47	77.10	6	2,860	0.21%
2020/11/25	28	78.20	12	77.73	77.50	16	2,816	0.57%
2020/11/24	10	75.95	20	76.18	76.50	-10	2,548	-0.39%
2020/11/23	5	72.86	5	73.06	73.50	0	2,380	0.00%
2020/11/20	15	73.49	18	73.10	72.80	-3	2,343	-0.13%
2020/11/19	1	71.10	1	71.70	71.20	0	2,203	0.00%
2020/11/18	1	70.20	2	70.90	70.20	-1	2,194	-0.05%
2020/11/17	2	69.75	2	69.65	69.30	0	2,200	0.00%
2020/11/16	3	70.20	1	70.60	69.90	2	2,271	0.09%
2020/11/13	2	69.85	1	70.50	70.00	1	2,300	0.04%
2020/11/12	6	71.12	2	70.85	70.60	4	2,294	0.17%
2020/11/11	2	72.30	4	72.45	72.50	-2	2,244	-0.09%
2020/11/10	4	71.85	7	72.07	71.00	-3	2,192	-0.14%
2020/11/09	3	71.43	3	70.67	70.60	0	2,161	0.00%
2020/11/06	4	70.98	1	70.50	70.50	3	2,155	0.14%
2020/11/05	2	70.60	4	70.70	71.00	-2	2,161	-0.09%
2020/11/04	10	71.76	11	71.37	71.00	-1	2,163	-0.05%
2020/11/03	13	71.98	20	71.76	71.60	-7	2,127	-0.33%
2020/11/02	1	68.00	1	67.70	67.70	0	1,955	0.00%
2020/10/30	2	66.60	4	68.48	67.50	-2	2,045	-0.10%
2020/10/29	4	66.93	4	67.00	67.40	0	2,044	0.00%
2020/10/28	4	68.90	1	68.20	68.20	3	2,072	0.14%
2020/10/27	1	69.40	7	69.47	69.50	-6	2,105	-0.29%
2020/10/26	0	0.00	5	70.54	70.10	-5	2,131	-0.23%
2020/10/22	1	68.70	0	0.00	68.60	1	2,302	0.04%
2020/10/21	2	69.80	0	0.00	69.90	2	2,356	0.08%
2020/10/20	2	70.45	4	70.73	70.40	-2	2,412	-0.08%
2020/10/19	4	70.18	4	70.83	70.10	0	2,451	0.00%
2020/10/16	15	70.15	21.8	70.24	68.50	-6.8	2,551	-0.26%
2020/10/14	1	68.80	0	0.00	68.70	1	2,562	0.04%
2020/10/13	0	0.00	3	68.23	68.40	-3	2,615	-0.11%
2020/10/12	4	68.35	0	0.00	67.50	4	2,640	0.15%
2020/10/08	2	68.50	3	69.20	68.60	-1	2,687	-0.04%
2020/10/06	1	68.80	1	68.50	68.20	0	2,833	0.00%
2020/09/30	1	66.40	1	66.80	67.00	0	3,089	0.00%
2020/09/29	3	66.87	9	67.32	66.30	-6	3,128	-0.19%
2020/09/28	1	64.00	2	64.50	64.50	-1	3,175	-0.03%
2020/09/25	2	64.20	2	63.60	63.20	0	3,296	0.00%
2020/09/24	8	65.85	3	65.37	65.30	5	3,328	0.15%
2020/09/23	1	67.50	1	67.60	67.40	0	3,346	0.00%
2020/09/22	2	68.20	0	0.00	68.20	2	3,390	0.06%
2020/09/21	2	69.30	0	0.00	69.30	2	3,507	0.06%
2020/09/18	3	70.53	0	0.00	70.50	3	3,540	0.08%
2020/09/17	4	71.33	7	70.83	70.60	-3	3,591	-0.08%
2020/09/16	1	70.70	0	0.00	70.10	1	3,660	0.03%
2020/09/15	0.3	70.00	0	0.00	70.50	0.3	3,696	0.01%
2020/09/14	0	0.00	1	69.50	72.00	-1	3,782	-0.03%
2020/09/11	0	0.00	1	68.30	68.40	-1	3,782	-0.03%
2020/09/10	0	0.00	1	68.10	67.90	-1	3,822	-0.03%
2020/09/09	1	68.00	0	0.00	68.40	1	3,888	0.03%
2020/09/07	1	69.40	2.3	69.47	67.90	-1.3	4,009	-0.03%
2020/09/04	3	68.73	4	68.23	68.90	-1	4,108	-0.02%
2020/09/02	0	0.00	1	70.50	69.50	-1	4,307	-0.02%
2020/08/31	1	70.70	1	70.70	69.40	0	4,585	0.00%
2020/08/28	3	69.80	0	0.00	70.10	3	4,942	0.06%
2020/08/27	1	70.10	4	69.93	70.20	-3	5,114	-0.06%
2020/08/26	12	68.07	0	0.00	68.50	12	5,451	0.22%
2020/08/25	3	67.30	0	0.00	67.80	3	6,046	0.05%
2020/08/24	1	66.50	0	0.00	66.90	1	6,090	0.02%
2020/08/21	7	67.21	0	0.00	67.30	7	6,135	0.11%
2020/08/20	2	67.80	9	66.11	66.00	-7	6,227	-0.11%
2020/08/19	13	73.00	2	73.15	72.00	11	6,223	0.18%
2020/08/18	1	76.20	3	75.53	75.20	-2	6,286	-0.03%
2020/08/17	1	75.60	1	75.80	75.60	0	6,388	0.00%
2020/08/14	5	74.34	2	75.50	75.00	3	6,440	0.05%
2020/08/13	0	0.00	1	76.00	74.40	-1	6,579	-0.02%
2020/08/12	1	73.10	1	73.70	74.20	0	6,652	0.00%
2020/08/11	2	73.85	13	73.35	73.30	-11	6,804	-0.16%
2020/08/10	3	74.87	7	74.06	74.00	-4	7,125	-0.06%
2020/08/07	2	76.65	3	77.70	75.80	-1	7,711	-0.01%
2020/08/06	8	76.61	1	75.70	75.90	7	7,778	0.09%
2020/08/05	1	75.10	6	76.28	76.70	-5	7,871	-0.06%
2020/08/04	4	73.60	2	73.60	73.60	2	7,894	0.03%
2020/08/03	0	0.00	3	74.23	73.90	-3	7,996	-0.04%
2020/07/31	3	73.07	22	73.03	73.00	-19	8,047	-0.24%
2020/07/30	24	71.73	0	0.00	72.00	24	8,143	0.29%
2020/07/29	2	71.25	12	71.47	71.20	-10	8,500	-0.12%
2020/07/28	8	75.68	5	76.48	72.60	3	8,570	0.04%
2020/07/27	12	78.02	7	78.91	78.00	5	9,219	0.05%
2020/07/24	8	79.24	6	78.42	77.50	2	9,298	0.02%
2020/07/23	5	81.14	6	80.08	79.10	-1	9,437	-0.01%
2020/07/22	2	79.35	10.3	80.40	81.00	-8.3	9,601	-0.09%
2020/07/21	3	78.30	4	78.25	78.00	-1	9,597	-0.01%
2020/07/20	9	74.89	4	74.85	77.00	5	9,780	0.05%
2020/07/17	5.5	75.01	15.5	75.11	74.50	-10	9,995	-0.10%
2020/07/16	9	76.60	3	76.47	76.40	6	10,123	0.06%
2020/07/14	5	78.74	6	77.87	77.90	-1	10,695	-0.01%
2020/07/13	2	78.35	1	77.80	78.30	1	10,999	0.01%
2020/07/10	21	81.31	15	81.33	78.90	6	11,486	0.05%
2020/07/09	0	0.00	6	79.85	79.50	-6	11,559	-0.05%
2020/07/08	6.3	79.75	1	79.70	79.30	5.3	11,739	0.05%
2020/07/07	9	79.93	7	80.33	79.10	2	12,027	0.02%
2020/07/06	6	79.30	9	79.32	79.70	-3	12,168	-0.02%
2020/07/03	5	76.88	3	77.67	76.50	2	12,268	0.02%
2020/07/02	5	76.34	1	76.30	76.30	4	12,340	0.03%
2020/07/01	3	76.37	23.8	76.43	76.30	-20.8	12,348	-0.17%
2020/06/30	20	76.11	7	75.74	76.20	13	12,353	0.11%
2020/06/29	2	77.95	2	78.20	77.90	0	12,294	0.00%
2020/06/24	3	79.83	3	80.23	79.00	0	12,309	0.00%
2020/06/23	8	79.80	10	79.53	79.90	-2	12,360	-0.02%
2020/06/22	2	78.85	5	78.76	78.60	-3	12,349	-0.02%
2020/06/19	3	79.80	5	80.94	79.00	-2	12,419	-0.02%
2020/06/18	5	79.04	0.8	79.20	79.50	4.3	12,402	0.03%
2020/06/17	3	79.00	5	80.14	79.00	-2	12,432	-0.02%
2020/06/16	5	79.90	2	79.55	79.50	3	12,560	0.02%
2020/06/15	5	77.80	4	79.30	77.80	1	12,619	0.01%
2020/06/12	9	78.57	10	77.33	79.30	-1	12,718	-0.01%
2020/06/11	4	79.43	7	80.29	78.20	-3	12,825	-0.02%
2020/06/10	6	81.40	4	81.10	81.40	2	12,933	0.02%
2020/06/09	2	82.40	18	82.29	81.30	-16	13,022	-0.12%
2020/06/08	15	81.76	14	82.64	81.10	1	13,070	0.01%
2020/06/05	7	83.27	1	82.80	83.20	6	13,096	0.05%
2020/06/04	44	84.92	36	84.90	84.30	8	13,147	0.06%
2020/06/03	9	82.58	4	83.10	82.20	5	12,919	0.04%
2020/06/02	28	83.54	19	85.07	81.00	9	12,796	0.07%
2020/06/01	59	84.59	49	83.38	85.80	10	12,510	0.08%
2020/05/29	8	77.88	10	77.85	78.10	-2	12,048	-0.02%
2020/05/28	8	77.48	7	78.10	77.40	1	12,165	0.01%
2020/05/27	13	77.72	14	77.34	77.40	-1	12,369	-0.01%
2020/05/26	4	77.50	4	76.83	76.00	0	12,467	0.00%
2020/05/25	9	75.51	10	75.34	77.20	-1	12,610	-0.01%
2020/05/22	19	76.39	12	76.71	75.90	7	12,895	0.05%
2020/05/21	10	78.38	7	78.61	78.30	3	12,940	0.02%
2020/05/20	12	79.18	16	79.29	78.10	-4	13,072	-0.03%
2020/05/19	10	78.25	10	79.06	77.90	0	13,057	0.00%
2020/05/18	18	78.74	25	79.92	77.60	-7	13,131	-0.05%
2020/05/15	33	81.38	41	81.16	81.40	-8	13,298	-0.06%
2020/05/14	36	80.46	35	80.54	79.30	1	13,215	0.01%
2020/05/13	16	76.41	17	76.85	76.70	-1	13,008	-0.01%
2020/05/12	20	77.57	17	77.49	77.30	3	13,038	0.02%
2020/05/11	11	77.81	14	78.92	76.50	-3	13,107	-0.02%
2020/05/08	14	78.86	27	78.94	78.90	-13	13,401	-0.10%
2020/05/07	14	79.72	12.1	79.72	80.00	1.9	13,601	0.01%
2020/05/06	10	79.81	8	80.51	79.50	2	13,764	0.01%
2020/05/05	47	81.46	40	82.26	80.10	7	14,011	0.05%
2020/05/04	16	79.02	21	78.91	79.10	-5	14,227	-0.04%
2020/04/30	77	82.96	68	83.16	80.50	9	14,456	0.06%
2020/04/29	13	78.43	23	77.98	79.00	-10	13,885	-0.07%
2020/04/28	21	77.57	35	77.42	77.70	-14	13,932	-0.10%
2020/04/27	24	78.53	13	78.78	78.20	11	13,895	0.08%
2020/04/24	8	77.86	10	77.55	77.40	-2	13,810	-0.01%
2020/04/23	21	78.61	15	78.47	77.30	6	13,978	0.04%
2020/04/22	18	77.69	23	77.86	78.90	-5	14,162	-0.04%
2020/04/21	17	77.06	17	77.74	76.00	0	14,053	0.00%
2020/04/20	21	78.00	27	78.37	78.40	-6	14,224	-0.04%
2020/04/17	42	78.82	24	77.78	77.30	18	14,094	0.13%
2020/04/16	39	76.75	39	76.97	78.50	0	13,972	0.00%
2020/04/15	37	75.98	33	76.00	75.70	4	13,892	0.03%
2020/04/14	20	71.75	19	72.01	73.50	1	13,670	0.01%
2020/04/13	20	69.38	12	69.20	69.00	8	13,684	0.06%
2020/04/10	19	70.15	35	71.02	71.10	-16	14,070	-0.11%
2020/04/09	28	67.22	34	67.67	66.30	-6	14,084	-0.04%
2020/04/08	45	62.48	40	64.22	65.60	5	13,887	0.04%
2020/04/07	21	57.48	21	59.00	59.70	0	13,792	0.00%
2020/04/06	0	0.00	6	53.97	54.30	-6	13,970	-0.04%
2020/04/01	7	51.91	10	52.68	52.50	-3	13,987	-0.02%
2020/03/31	8	52.21	3	52.37	51.60	5	14,059	0.04%
2020/03/30	3	51.53	2	51.40	52.60	1	14,123	0.01%
2020/03/27	9	54.31	15	54.38	52.60	-6	14,310	-0.04%
2020/03/26	16	53.19	16	53.61	54.20	0	14,259	0.00%
2020/03/25	7	53.77	16	53.98	53.60	-9	14,437	-0.06%
2020/03/24	14	50.63	14	50.00	50.90	0	14,340	0.00%
2020/03/23	21	47.58	15	47.23	47.00	6	14,269	0.04%
2020/03/20	27	49.45	56	49.68	50.20	-29	14,213	-0.20%
2020/03/19	17	50.24	7	49.95	46.35	10	14,042	0.07%
2020/03/18	18	54.89	23	53.20	51.50	-5	13,945	-0.04%
2020/03/17	8	51.99	7	54.56	54.20	1	13,825	0.01%
2020/03/16	5	59.58	5	58.18	53.50	0	13,703	0.00%
2020/03/13	10	57.52	11	57.32	58.40	-1	13,525	-0.01%
2020/03/12	41.1	65.50	9	64.54	63.00	32.1	13,417	0.24%
2020/03/11	8.1	70.17	9	70.24	68.80	-0.9	13,442	-0.01%
2020/03/10	24	69.75	34	70.73	71.30	-10	13,725	-0.07%
2020/03/09	10	71.69	6	70.57	68.50	4	13,792	0.03%
2020/03/06	5	74.80	9	74.64	74.30	-4	13,699	-0.03%
2020/03/05	10	75.50	6	75.85	75.80	4	13,640	0.03%
2020/03/04	22.1	75.31	20	75.18	75.00	2.1	13,544	0.02%
2020/03/03	13	78.08	14.8	77.88	76.50	-1.7	13,423	-0.01%
2020/03/02	21	74.85	15	74.77	76.60	6	13,252	0.05%
2020/02/27	12	73.68	21	74.13	72.40	-9	12,995	-0.07%
2020/02/26	16	76.93	20	77.38	76.80	-4	12,770	-0.03%
2020/02/25	46	80.95	25	80.87	79.50	21	12,541	0.17%
2020/02/24	11	78.78	18.1	78.44	80.70	-7.1	12,141	-0.06%
2020/02/21	11	79.40	12	79.40	78.40	-1	11,982	-0.01%
2020/02/20	13	78.88	11	78.84	78.00	2	11,771	0.02%
2020/02/19	13	77.74	13.8	78.10	78.90	-0.8	11,627	-0.01%
2020/02/18	19	79.21	27	78.94	77.70	-8	11,434	-0.07%
2020/02/17	42	78.16	34.1	78.18	77.60	8	11,102	0.07%
2020/02/14	21	76.14	36.8	76.45	77.90	-15.8	10,866	-0.15%
2020/02/13	18	74.02	7	74.74	73.80	11	10,476	0.10%
2020/02/12	11.5	75.06	87	75.12	75.40	-75.5	10,345	-0.73%
2020/02/11	25	77.34	21	76.67	75.40	4	10,135	0.04%
2020/02/10	29	74.99	24	75.48	75.50	5	9,728	0.05%
2020/02/07	34	75.49	150	74.66	74.30	-116	9,426	-1.23%	大賣/鉅額交易
2020/02/06	35	75.72	25.1	75.63	76.20	10	9,181	0.11%
2020/02/05	32	73.93	40.1	73.77	72.40	-8.1	8,795	-0.09%
2020/02/04	25	68.62	38	69.94	71.20	-13	8,214	-0.16%
2020/02/03	22	61.85	6	63.40	64.80	16	7,846	0.20%
2020/01/31	43	63.96	38	63.70	63.30	5	7,660	0.07%
2020/01/30	14.1	63.06	20	63.28	61.70	-6	7,472	-0.08%
2020/01/20	22	68.64	7.1	68.70	68.50	15	7,303	0.20%
2020/01/17	12	68.83	11	68.47	68.40	1	7,163	0.01%
2020/01/16	19	67.02	19.1	66.92	67.40	-0.1	6,857	0.00%
2020/01/15	18	64.13	15.3	63.84	63.50	2.7	6,441	0.04%
2020/01/14	34	63.53	30	64.13	64.90	4	6,289	0.06%
2020/01/13	10	60.90	23.3	60.53	60.50	-13.3	5,946	-0.22%
2020/01/10	30	62.87	28	62.84	61.00	2	5,829	0.03%
2020/01/09	17	61.64	39.6	61.64	62.90	-22.6	5,595	-0.40%
2020/01/08	58	58.53	40.8	59.09	59.90	17.3	5,344	0.32%
2020/01/07	36.1	60.02	31	59.43	57.80	5.1	5,034	0.10%
2020/01/06	56	60.00	55.9	62.58	64.00	0.2	4,747	0.00%
2020/01/03	122	58.54	132	58.03	58.80	-10	4,167	-0.24%	大買/大賣/
2020/01/02	2	53.50	1	53.00	53.50	1	3,924	0.03%
2019/12/31	9	53.40	29	53.21	53.00	-20	3,923	-0.51%
2019/12/30	58	52.86	31.1	52.87	54.00	27	3,815	0.71%
2019/12/27	2	49.55	5	50.11	50.30	-3	3,539	-0.08%
2019/12/26	16	51.33	14	51.11	49.35	2	3,494	0.06%
2019/12/25	4	49.93	5.1	50.20	50.40	-1.1	3,392	-0.03%
2019/12/24	8	49.85	15	49.83	49.70	-7	3,290	-0.21%
2019/12/23	6	48.13	4	47.71	48.10	2	3,090	0.06%
2019/12/20	30	48.91	48	49.00	48.55	-18	3,215	-0.56%
2019/12/19	7	46.19	2	46.25	46.00	5	2,992	0.17%
2019/12/18	11	46.30	8	46.19	45.85	3	3,002	0.10%
2019/12/17	4	46.63	4	46.20	46.15	0	2,999	0.00%
2019/12/16	4	46.15	0	0.00	46.75	4	3,010	0.13%
2019/12/13	0	0.00	9	45.94	45.80	-9	3,048	-0.30%
2019/12/12	1	47.15	0	0.00	47.15	1	3,075	0.03%
2019/12/11	16	48.38	6	48.71	48.40	10	3,198	0.31%
2019/12/10	4	48.08	1.1	48.23	48.00	2.9	3,201	0.09%
2019/12/09	10	48.70	10	48.57	48.90	0	3,301	0.00%
2019/12/06	17	48.89	17.5	48.95	48.75	-0.5	3,717	-0.01%
2019/12/05	42.3	48.61	29	50.10	47.80	13.3	3,849	0.34%
2019/12/04	26	47.86	23.3	49.02	49.60	2.8	3,425	0.08%
2019/12/03	1	42.40	7.2	44.20	45.10	-6.2	3,155	-0.20%
2019/11/29	0	0.00	1	42.00	42.00	-1	3,116	-0.03%
2019/11/28	0	0.00	5	42.80	42.40	-5	3,121	-0.16%
2019/11/27	8	42.34	2	42.30	42.40	6	3,112	0.19%
2019/11/26	4	42.23	5	41.98	41.55	-1	3,128	-0.03%
2019/11/15	0	0.00	1	40.40	40.60	-1	3,242	-0.03%
2019/11/13	9	40.87	8	40.61	40.30	1	3,323	0.03%
2019/11/04	0	0.00	6	40.10	40.10	-6	3,570	-0.17%
2019/10/31	0	0.00	4	42.00	40.50	-4	3,583	-0.11%
2019/10/21	3	44.60	3	44.15	44.15	0	3,682	0.00%
2019/10/17	5	42.25	5	42.28	43.10	0	3,630	0.00%
2019/10/16	0.3	42.75	0.5	42.75	42.75	-0.3	3,601	-0.01%
2019/10/14	0	0.00	11	46.69	45.00	-11	3,521	-0.31%
2019/10/09	16	47.19	8	47.00	46.70	8	3,502	0.23%
2019/10/08	11	48.75	2	48.75	46.90	9	3,512	0.26%
2019/10/07	4.3	47.90	13.5	48.41	48.80	-9.3	3,397	-0.27%
2019/09/25	1	35.50	0	0.00	35.80	1	3,339	0.03%
2019/09/23	1	37.25	0	0.00	37.15	1	3,304	0.03%
2019/09/19	5	38.42	0	0.00	37.85	5	3,275	0.15%
2019/09/18	0	0.00	3	38.38	38.25	-3	3,253	-0.09%
2019/09/17	4	40.38	4	39.59	38.90	0	3,216	0.00%
2019/09/16	0	0.00	1	38.25	38.10	-1	3,047	-0.03%
2019/09/10	0	0.00	0.4	37.75	37.35	-0.4	3,051	-0.01%
2019/09/06	6	37.44	1	37.60	37.45	5	2,982	0.17%
2019/09/05	1	38.50	9	38.32	38.15	-8	2,919	-0.27%
2019/09/04	2	37.55	7	37.40	37.85	-5	2,752	-0.18%
2019/09/03	13	37.51	7	37.34	37.45	6	2,680	0.22%
2019/09/02	29	37.52	19	37.89	38.55	10	2,557	0.39%
2019/08/30	31	34.44	28	34.99	36.15	3	2,079	0.14%
2019/08/16	4	32.30	4	32.65	32.60	0	1,610	0.00%
2019/08/15	0	0.00	1	31.90	32.00	-1	1,596	-0.06%
2019/08/14	0	0.00	3	33.75	32.70	-3	1,595	-0.19%
2019/08/12	1	33.20	0	0.00	33.15	1	1,571	0.06%
2019/08/08	4	32.70	1	32.70	33.05	3	1,547	0.19%
2019/08/07	0	0.00	0.3	32.80	32.20	-0.3	1,527	-0.02%
2019/08/06	1	33.15	0	0.00	33.40	1	1,501	0.07%
2019/08/05	1	35.60	0	0.00	34.40	1	1,472	0.07%
2019/08/02	1	37.00	4	37.54	37.00	-3	1,408	-0.21%
2019/08/01	1	40.15	1	40.00	39.50	0	1,373	0.00%
2019/07/31	0.2	40.60	1	40.60	40.20	-0.8	1,367	-0.06%
2019/07/30	4	41.59	4	41.36	40.85	0	1,333	0.00%
2019/07/29	0	0.00	2	40.50	40.50	-2	1,249	-0.16%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/24	0	0.00	1	41.05	40.95	-1	1,230	-0.08%
2019/07/23	0	0.00	2	40.58	40.50	-2	1,240	-0.16%
2019/07/22	3	40.00	0	0.00	39.95	3	1,221	0.25%
2019/07/19	4	40.94	0	0.00	40.60	4	1,230	0.33%
2019/07/18	3	43.00	0	0.00	41.25	3	1,226	0.24%
2019/07/15	1	44.00	0	0.00	44.40	1	1,251	0.08%
2019/07/04	1	48.10	1	48.10	47.25	0	1,570	0.00%
2019/07/01	0	0.00	1	46.60	46.20	-1	1,683	-0.06%
2019/06/27	0	0.00	1	45.00	45.00	-1	1,735	-0.06%
2019/06/25	0	0.00	1	46.90	46.85	-1	1,897	-0.05%
2019/06/20	2	48.10	3	47.88	48.20	-1	2,020	-0.05%
2019/06/18	1	46.10	0	0.00	45.25	1	2,231	0.04%
2019/06/05	1	44.90	1	44.55	44.05	0	2,420	0.00%
2019/05/27	1	43.80	1	43.55	43.30	0	2,669	0.00%
2019/05/16	1	46.15	0	0.00	45.00	1	3,070	0.03%
2019/05/10	0	0.00	2	48.20	47.80	-2	3,440	-0.06%
2019/05/09	0	0.00	2	48.75	48.20	-2	3,436	-0.06%
2019/05/07	1	50.50	0	0.00	50.50	1	3,447	0.03%
2019/04/30	0	0.00	1	52.50	51.80	-1	3,502	-0.03%
2019/04/29	1	51.40	0	0.00	51.10	1	3,520	0.03%
2019/04/26	2	53.80	0	0.00	53.70	2	3,502	0.06%
2019/04/25	0	0.00	3	54.70	54.30	-3	3,529	-0.08%
2019/04/24	0	0.00	11	56.00	55.70	-11	3,526	-0.31%
2019/04/23	39	57.71	22	57.45	56.90	17	3,542	0.48%
2019/04/22	2	57.85	4	57.13	57.10	-2	3,511	-0.06%
2019/04/19	4	57.50	0	0.00	57.50	4	3,557	0.11%
2019/04/18	2	59.00	7	56.80	56.80	-5	3,591	-0.14%
2019/04/17	3	58.53	3	59.23	58.40	0	3,683	0.00%
2019/04/12	1	58.40	0	0.00	56.90	1	3,662	0.03%
2019/04/11	5	58.80	1	60.00	57.70	4	3,678	0.11%
2019/04/10	1	58.40	0	0.00	58.50	1	3,618	0.03%
2019/04/09	7	59.09	2	58.65	58.10	5	3,600	0.14%
2019/04/02	1	56.80	0	0.00	56.20	1	3,538	0.03%
2019/04/01	0	0.00	5	57.80	56.60	-5	3,536	-0.14%
2019/03/29	6	59.47	6	59.48	57.70	0	3,503	0.00%
2019/03/28	0	0.00	23	56.63	56.80	-23	3,412	-0.67%
2019/03/27	4	56.60	6	56.62	57.00	-2	3,443	-0.06%
2019/03/26	5	56.64	4	56.93	56.40	1	3,465	0.03%
2019/03/25	3	56.50	2	56.15	55.80	1	3,464	0.03%
2019/03/22	6	58.02	11	58.18	58.10	-5	3,431	-0.15%
2019/03/21	0	0.00	1	55.00	55.00	-1	3,247	-0.03%
2019/03/20	1	55.30	0	0.00	54.80	1	3,327	0.03%
2019/03/19	3	55.10	3	54.70	54.80	0	3,399	0.00%
2019/03/18	20	53.85	2	53.40	53.30	18	3,393	0.53%
2019/03/15	1	53.00	0	0.00	53.30	1	3,460	0.03%
2019/03/14	5	52.10	1	51.80	51.90	4	3,497	0.11%
2019/03/13	0	0.00	4	52.20	52.30	-4	3,681	-0.11%
2019/03/12	4	53.20	4	51.70	51.70	0	3,773	0.00%
2019/03/11	14	52.50	0.2	52.30	52.50	13.9	4,041	0.34%
2019/03/08	0	0.00	15	50.12	50.70	-15	4,103	-0.37%
2019/03/07	0	0.00	5	50.90	51.40	-5	4,166	-0.12%
2019/03/06	8	53.60	0	0.00	52.40	8	4,376	0.18%
2019/03/05	0	0.00	3	51.97	52.10	-3	4,541	-0.07%
2019/03/04	2	52.50	8	52.33	52.80	-6	4,580	-0.13%
2019/02/27	8	53.09	2	54.75	52.60	6	4,591	0.13%
2019/02/26	4	55.90	9	55.71	55.30	-5	4,562	-0.11%
2019/02/25	0	55.60	2	55.70	55.50	-2	4,655	-0.04%
2019/02/22	5	56.16	0	0.00	55.60	5	4,717	0.11%
2019/02/21	1	55.40	5	55.00	56.40	-4	4,747	-0.08%
2019/02/20	1	57.90	1	56.90	56.50	0	4,785	0.00%
2019/02/19	1	56.80	0	0.00	56.80	1	4,923	0.02%
2019/02/18	15	58.27	8	57.91	57.20	7	4,912	0.14%
2019/02/15	4	56.90	6.4	56.79	55.80	-2.4	4,835	-0.05%
2019/02/14	12	58.80	7	58.63	58.10	5	4,841	0.10%
2019/02/13	8	56.60	11	58.64	59.80	-3	4,812	-0.06%
2019/02/12	6	54.23	2	54.30	54.40	4	4,667	0.09%
2019/01/30	0	0.00	7	52.03	51.50	-7	4,866	-0.14%
2019/01/28	1	53.00	1	52.50	52.50	0	5,122	0.00%
2019/01/25	2	52.35	6	52.40	52.00	-4	5,402	-0.07%
2019/01/23	1	51.60	0	0.00	51.60	1	5,643	0.02%
2019/01/21	1	52.10	1	51.80	51.60	0	5,781	0.00%
2019/01/18	2	51.55	0	0.00	51.60	2	5,860	0.03%
2019/01/17	1	51.60	0	0.00	50.90	1	5,940	0.02%
2019/01/16	0	0.00	14	51.07	51.50	-14	5,994	-0.23%
2019/01/15	2	50.80	15	51.00	50.90	-13	6,061	-0.21%
2019/01/14	2	50.50	0	0.00	49.80	2	6,085	0.03%
2019/01/11	5	51.80	6	50.93	50.70	-1	6,151	-0.02%
2019/01/10	7	51.09	3	50.90	50.80	4	6,178	0.06%
2019/01/09	34	52.12	29	53.08	51.80	5	6,290	0.08%
2019/01/08	2	49.55	0	0.00	49.55	2	6,309	0.03%
2019/01/07	19	50.26	0	0.00	49.20	19	6,421	0.30%
2019/01/04	0	0.00	40	46.20	48.25	-40	6,580	-0.61%
2018/12/25	5	51.40	0	0.00	51.40	5	7,189	0.07%
2018/12/22	0	0.00	3	52.50	52.30	-3	7,298	-0.04%
2018/12/21	11	51.72	0	0.00	53.30	11	7,426	0.15%
2018/12/20	2	53.25	1	51.20	51.30	1	7,469	0.01%
2018/12/19	6	52.90	0	0.00	53.60	6	7,560	0.08%
2018/12/17	2	55.25	5	54.72	54.30	-3	7,786	-0.04%
2018/12/14	2	54.90	10	53.61	54.80	-8	7,959	-0.10%
2018/12/13	5	56.32	2	56.25	55.80	3	8,155	0.04%
2018/12/12	2	57.75	3	57.77	57.90	-1	8,185	-0.01%
2018/12/11	1	54.20	1	54.30	54.30	0	8,208	0.00%
2018/12/10	18	54.16	10	54.64	53.60	8	8,326	0.10%
2018/12/07	21	57.89	3	57.47	57.90	18	8,443	0.21%
2018/12/06	27	60.86	8	60.96	56.70	19	8,542	0.22%
2018/12/05	16	61.63	2	61.60	62.80	14	8,456	0.17%
2018/12/04	12	63.67	46	64.13	62.90	-34	8,489	-0.40%
2018/12/03	11	58.96	2	61.40	61.40	9	8,389	0.11%
2018/11/30	14	55.97	7	55.90	55.90	7	8,382	0.08%
2018/11/29	13	58.38	54	56.51	55.20	-41	8,375	-0.49%
2018/11/28	48	56.37	16	56.88	57.00	32	8,290	0.39%
2018/11/27	5	52.46	15	52.46	53.50	-10	8,241	-0.12%
2018/11/26	1	52.20	3	51.80	51.80	-2	8,322	-0.02%
2018/11/23	11	51.75	0	0.00	50.80	11	8,561	0.13%
2018/11/22	11	54.42	13	53.26	51.00	-2	8,652	-0.02%
2018/11/21	17	52.38	6	52.93	53.20	11	8,697	0.13%
2018/11/20	2	52.20	3	53.00	51.80	-1	8,820	-0.01%
2018/11/19	7	52.46	4	52.65	52.50	3	8,847	0.03%
2018/11/16	11	52.25	10	51.92	50.80	1	8,893	0.01%
2018/11/15	5	49.85	0	0.00	49.85	5	8,787	0.06%
2018/11/14	0	0.00	1	50.50	49.00	-1	8,836	-0.01%
2018/11/12	5	48.75	2	49.55	48.20	3	9,125	0.03%
2018/11/09	2	50.40	0	0.00	50.90	2	9,314	0.02%
2018/11/08	1	49.70	1	49.05	49.50	0	9,545	0.00%
2018/11/07	7	49.02	6	49.96	50.60	1	9,471	0.01%
2018/11/06	2	48.93	1	47.10	47.10	1	9,415	0.01%
2018/11/05	3	51.83	5	51.24	51.00	-2	9,376	-0.02%
2018/11/02	22	53.51	22	53.67	52.80	0	9,289	0.00%
2018/11/01	37	48.49	31	48.36	49.50	6	9,016	0.07%
2018/10/31	1	45.00	6	45.12	45.00	-5	8,874	-0.06%
2018/10/30	0	0.00	3	41.85	41.85	-3	8,782	-0.03%
2018/10/29	1	43.35	3	43.90	44.10	-2	8,758	-0.02%
2018/10/26	1	44.00	1	44.60	43.20	0	8,751	0.00%
2018/10/23	1.3	49.27	0	0.00	48.30	1.3	8,802	0.01%
2018/10/22	1	51.60	0	0.00	52.00	1	9,000	0.01%
2018/10/19	1	50.40	2	51.25	51.50	-1	9,314	-0.01%
2018/10/17	6	56.60	5	53.80	52.90	1	9,392	0.01%
2018/10/16	13	54.94	16	54.59	54.80	-3	9,491	-0.03%
2018/10/15	5	52.30	2	52.70	52.70	3	9,571	0.03%
2018/10/12	0	0.00	4	51.00	50.60	-4	9,774	-0.04%
2018/10/11	1	48.90	1	48.90	48.90	0	9,842	0.00%
2018/10/09	2	55.55	2	55.25	54.30	0	9,977	0.00%
2018/10/08	9	56.28	23	56.62	54.60	-14	9,968	-0.14%
2018/10/05	1.3	59.08	3	56.63	55.80	-1.7	10,048	-0.02%
2018/10/04	5.2	61.30	1	60.90	60.70	4.2	10,168	0.04%
2018/10/03	5.2	63.67	0	0.00	62.30	5.2	10,254	0.05%
2018/10/02	1	67.80	2	67.00	66.30	-1	10,520	-0.01%
2018/10/01	4	67.05	5	66.98	66.90	-1	10,774	-0.01%
2018/09/28	5	66.78	5	67.22	66.80	0	11,083	0.00%
2018/09/27	8.2	69.14	12	68.48	67.20	-3.8	11,480	-0.03%
2018/09/26	4.3	72.49	4	69.80	69.90	0.3	11,749	0.00%
2018/09/25	2	71.20	5	72.20	71.80	-3	11,966	-0.03%
2018/09/21	13	69.99	3	70.90	71.10	10	12,254	0.08%
2018/09/20	4.2	69.49	8	69.28	68.80	-3.8	12,359	-0.03%
2018/09/19	10	69.94	6	69.52	67.70	4	12,339	0.03%
2018/09/18	3.3	68.94	1	69.20	67.70	2.3	12,441	0.02%
2018/09/17	6	72.32	5	72.86	72.10	1	12,566	0.01%
2018/09/14	6	69.78	8	69.25	71.40	-2	12,681	-0.02%
2018/09/13	14	69.85	12	69.52	66.80	2	12,811	0.02%
2018/09/12	3	68.30	8	69.03	70.50	-5	12,921	-0.04%
2018/09/11	5	69.94	3	69.07	68.50	2	13,251	0.02%
2018/09/10	4	68.40	8	68.16	68.30	-4	13,513	-0.03%
2018/09/07	10	68.75	13	68.74	67.40	-3	13,846	-0.02%
2018/09/06	12	73.50	7	73.31	73.00	5	14,026	0.04%
2018/09/05	4	75.08	3	73.33	72.80	1	14,318	0.01%
2018/09/04	7	74.37	5	73.44	74.50	2	14,822	0.01%
2018/09/03	8	76.23	5	73.50	73.20	3	15,044	0.02%
2018/08/30	22	81.04	7	80.23	80.00	15	15,630	0.10%
2018/08/29	4	79.00	7	78.97	78.90	-3	15,641	-0.02%
2018/08/28	7	78.37	4	77.85	78.40	3	15,690	0.02%
2018/08/27	30	76.06	28	76.33	79.40	2	15,751	0.01%
2018/08/24	1	74.20	2	74.03	72.90	-1	15,788	-0.01%
2018/08/23	8	73.38	15	73.51	72.50	-7	16,046	-0.04%
2018/08/22	4	77.10	5	76.48	76.30	-1	16,194	-0.01%
2018/08/21	6	76.42	7	76.14	76.00	-1	16,247	-0.01%
2018/08/20	9	76.74	3	76.20	77.00	6	16,290	0.04%
2018/08/17	5	79.48	17	79.82	75.40	-12	16,316	-0.07%
2018/08/16	50	80.19	26	80.83	79.80	24	16,205	0.15%
2018/08/15	20	77.61	10	76.67	76.40	10	16,074	0.06%
2018/08/14	0	0.00	6	73.63	75.50	-6	15,987	-0.04%
2018/08/13	1	69.30	1	73.00	69.30	0	16,020	0.00%
2018/08/10	1	77.00	2	77.00	77.00	-1	16,050	-0.01%
2018/08/09	2	84.50	1	84.80	83.00	1	16,081	0.01%
2018/08/08	9	92.23	0	0.00	86.00	9	16,101	0.06%
2018/08/03	3	87.90	10	87.90	89.70	-7	18,012	-0.04%
2018/08/02	2	88.90	9	87.02	88.00	-7	18,431	-0.04%
2018/08/01	3	98.37	0	0.00	96.80	3	18,863	0.02%
2018/07/31	31	98.45	27	98.54	99.10	4	19,372	0.02%
2018/07/30	7	95.01	6	96.02	94.10	1	19,404	0.01%
2018/07/27	29	104.67	51	104.00	104.50	-22	19,475	-0.11%
2018/07/26	92	96.74	63	98.41	100.50	29	19,293	0.15%
2018/07/25	5	91.60	1	90.20	91.50	4	19,081	0.02%
2018/07/24	3	90.67	1.1	90.72	91.70	1.9	19,179	0.01%
2018/07/23	35	86.96	8	87.99	89.40	27	19,232	0.14%
2018/07/20	10	90.91	35	88.18	87.10	-25	19,168	-0.13%
2018/07/19	14	96.27	15	96.49	96.70	-1	19,136	-0.01%
2018/07/18	6	94.52	9	97.26	93.60	-3	19,145	-0.02%
2018/07/17	12	104.63	6	104.33	104.00	6	19,337	0.03%
2018/07/16	8	108.63	6	108.42	109.00	2	19,683	0.01%
2018/07/13	7	113.07	9	111.33	109.00	-2	19,885	-0.01%
2018/07/12	7	108.43	2	106.50	113.50	5	19,862	0.03%
2018/07/11	7	106.79	6	106.00	107.00	1	19,795	0.01%
2018/07/10	38	107.62	29	106.29	111.50	9	19,978	0.05%
2018/07/09	14	107.25	27	107.50	105.00	-13	19,874	-0.07%
2018/07/06	2	108.25	1	108.00	109.50	1	19,736	0.01%
2018/07/05	13	110.12	13	110.85	114.00	0	19,530	0.00%
2018/07/04	9	106.61	15	107.70	104.50	-6	19,238	-0.03%
2018/07/03	21	123.07	27	118.57	113.50	-6	19,048	-0.03%
2018/07/02	16	120.81	19	121.11	124.00	-3	18,863	-0.02%
2018/06/29	11	124.32	11	125.27	119.50	0	18,504	0.00%
2018/06/28	15	127.50	9	127.22	126.50	6	18,229	0.03%
2018/06/27	33	134.76	30	132.70	127.00	3	18,059	0.02%
2018/06/26	8	126.06	14	126.89	131.50	-6	17,690	-0.03%
2018/06/25	17	130.82	16	130.72	127.00	1	17,433	0.01%
2018/06/22	16	125.22	17	124.53	127.00	-1	17,195	-0.01%
2018/06/21	11	134.91	11	134.18	128.50	0	16,917	0.00%
2018/06/20	24	134.21	21	134.24	133.00	3	16,606	0.02%
2018/06/19	24	147.54	16	146.94	141.00	8	16,151	0.05%
2018/06/15	16	143.72	22	146.70	145.00	-6	15,795	-0.04%
2018/06/14	12	138.67	20	137.68	138.50	-8	15,353	-0.05%
2018/06/13	22	137.07	9	133.39	135.00	13	14,976	0.09%
2018/06/12	26	144.98	15	143.97	140.50	11	14,599	0.08%
2018/06/11	10	136.05	12	135.79	142.00	-2	14,019	-0.01%
2018/06/08	17	129.26	17	128.38	129.50	0	13,662	0.00%
2018/06/07	9	126.61	13	128.96	130.50	-4	13,354	-0.03%
2018/06/06	16	116.16	11	116.09	119.00	5	12,785	0.04%
2018/06/05	7	108.79	8	109.81	108.50	-1	12,509	-0.01%
2018/06/04	8	112.81	8	113.50	114.00	0	12,332	0.00%
2018/06/01	16	105.63	28	105.66	108.00	-12	12,138	-0.10%
2018/05/31	21	114.24	27	112.06	106.00	-6	11,972	-0.05%
2018/05/30	17	114.74	3	117.83	115.50	14	11,704	0.12%
2018/05/29	2	110.00	8	110.13	117.00	-6	11,578	-0.05%
2018/05/28	14	103.96	5	101.18	106.50	9	11,519	0.08%
2018/05/25	9	93.66	18	97.28	97.00	-9	11,383	-0.08%
2018/05/24	13	89.90	11	89.41	90.00	2	11,220	0.02%
2018/05/23	1	86.10	106	82.17	85.70	-105	11,094	-0.95%	大賣/鉅額交易
2018/05/22	12	86.24	2	86.00	86.10	10	10,936	0.09%
2018/05/21	10	78.52	16.2	79.32	82.50	-6.2	10,719	-0.06%
2018/05/18	14	74.31	12	73.60	75.00	2	10,616	0.02%
2018/05/17	7	76.11	11	73.67	71.60	-4	10,536	-0.04%
2018/05/16	7	80.56	7	79.30	79.50	0	10,438	0.00%
2018/05/15	26	83.72	24	83.97	83.90	2	10,353	0.02%
2018/05/14	3	79.57	5	78.40	80.90	-2	9,472	-0.02%
2018/05/11	46	78.55	36	78.09	73.60	10	9,173	0.11%
2018/05/10	28	74.60	17	74.98	76.60	11	8,387	0.13%
2018/05/09	17	66.38	17	68.25	69.70	0	7,919	0.00%
2018/05/08	14	62.79	11	62.75	63.40	3	7,421	0.04%
2018/05/07	17	61.04	32	61.08	61.70	-15	6,876	-0.22%
2018/05/04	16	55.46	17	56.24	56.10	-1	6,616	-0.02%
2018/05/03	4	54.80	5	54.26	54.70	-1	6,488	-0.02%
2018/05/02	36	54.91	32	54.63	54.90	4	6,406	0.06%
2018/04/30	114	53.93	13	52.36	53.70	101	6,258	1.61%	大買/鉅額交易
2018/04/27	12	55.08	10	54.75	56.20	2	6,100	0.03%
2018/04/26	3	56.10	3	52.93	51.10	0	5,970	0.00%
2018/04/25	2	54.80	18	53.81	56.60	-16	5,779	-0.28%
2018/04/24	41	56.78	26	60.87	55.10	15	5,577	0.27%
2018/04/23	78	60.90	65	60.32	61.20	13	5,251	0.25%
2018/04/20	62	57.00	58	55.56	57.40	4	4,819	0.08%
2018/04/19	10	53.20	7	53.41	53.70	3	4,289	0.07%
2018/04/18	10	46.38	10	46.85	48.85	0	3,961	0.00%
2018/04/17	7	49.61	13	49.42	49.25	-6	3,771	-0.16%
2018/04/16	34	54.47	38	51.16	54.70	-4	3,553	-0.11%
2018/04/13	69	49.90	58.9	48.20	50.00	10.2	3,176	0.32%
2018/04/12	65	46.55	59	46.68	46.60	6	2,981	0.20%
2018/04/11	5	44.54	4	43.33	45.40	1	2,832	0.04%
2018/04/10	27	44.14	25	44.30	41.30	2	2,777	0.07%
2018/04/09	9	42.26	11	41.86	42.70	-2	2,717	-0.07%
2018/04/03	24	38.50	29	38.19	38.85	-5	2,627	-0.19%
2018/03/31	1	35.35	0	0.00	35.25	1	2,812	0.04%
2018/03/30	2	34.50	3	34.94	34.50	-1	2,816	-0.04%
2018/03/23	5	33.65	0	0.00	33.65	5	3,175	0.16%
2018/03/22	2	36.30	6	36.16	34.70	-4	3,176	-0.13%
2018/03/21	1	34.60	0	0.00	35.00	1	3,117	0.03%
2018/03/19	2	34.00	0	0.00	33.75	2	3,065	0.07%
2018/03/16	1	33.65	1	33.65	33.65	0	3,059	0.00%
2018/03/15	1	33.70	2	33.65	33.55	-1	3,052	-0.03%
2018/03/07	0	0.00	14	35.34	33.60	-14	2,981	-0.47%
2018/03/06	14	35.16	10	36.21	35.15	4	2,939	0.14%
2018/03/05	2	36.35	14	36.41	36.20	-12	2,865	-0.42%
2018/03/02	11	35.02	16	34.76	35.30	-5	2,780	-0.18%
2018/03/01	11	33.66	10	34.40	34.40	1	2,630	0.04%
2018/02/26	0	0.00	1	31.85	32.00	-1	2,608	-0.04%
2018/02/23	10	32.35	0	0.00	32.50	10	2,674	0.37%
2018/02/12	0	0.00	1	31.45	29.75	-1	2,617	-0.04%
2018/02/09	14	28.66	19	30.06	30.65	-5	2,595	-0.19%
2018/02/07	0	0.00	5	31.00	30.65	-5	2,531	-0.20%
2018/02/06	5	29.75	10	30.15	29.75	-5	2,519	-0.20%
2018/01/30	5	32.00	0	0.00	32.20	5	2,437	0.21%
2018/01/26	8	32.94	8	32.92	32.60	0	2,418	0.00%
2018/01/25	0	0.00	7	34.16	33.70	-7	2,380	-0.29%
2018/01/23	27	38.22	20	37.00	36.00	7	2,335	0.30%
2018/01/22	2	36.35	2	36.98	38.20	0	2,289	0.00%
2018/01/19	13	36.48	11	36.43	36.50	2	2,212	0.09%
2018/01/17	14	35.63	12	35.60	35.70	2	2,176	0.09%
2018/01/16	3	35.35	0.2	35.65	35.75	2.8	2,155	0.13%
2018/01/15	16	35.86	18	36.87	36.05	-2	2,139	-0.09%
2018/01/12	28	36.41	28	36.28	36.30	0	2,115	0.00%
2018/01/11	0	0.00	2	37.53	36.60	-2	2,092	-0.10%
2018/01/10	4	35.65	11	37.19	35.65	-7	2,016	-0.35%
2018/01/09	2	36.18	2	36.00	36.25	0	1,982	0.00%
2018/01/08	7	36.50	9	36.22	35.30	-2	1,944	-0.10%
2018/01/05	11	38.31	7	38.05	38.10	4	1,865	0.21%
2018/01/04	7	38.94	4	39.29	39.05	3	1,799	0.17%
2018/01/03	13	38.99	12.5	39.38	39.00	0.5	1,686	0.03%
2018/01/02	8	37.21	3	37.18	37.05	5	1,492	0.33%