大毅 (2478)-富邦-新店券商分點個股進出

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
46.10
漲跌
▲0.10
漲幅
+0.22%
成交量
70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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/09	0	48.25	0	0.00	47.25	0	161	0.00%
2024/12/06	0	0.00	1	48.00	47.95	-1	163	-0.61%
2024/12/05	2	49.28	0	0.00	48.50	2	162	1.23%
2024/12/04	1	48.80	0	0.00	49.30	1	158	0.63%
2024/12/02	6	47.69	1	47.25	47.50	5	158	3.15%
2024/11/21	0	0.00	2	45.95	45.80	-2	164	-1.22%
2024/11/08	0	0.00	1	47.05	47.15	-1	182	-0.55%
2024/11/05	1	46.80	0	0.00	46.80	1	185	0.54%
2024/11/04	1	47.35	0	0.00	46.70	1	194	0.51%
2024/10/28	0.3	48.70	0	0.00	48.85	0.3	219	0.11%
2024/10/09	0	0.00	0.1	50.00	49.85	-0.1	488	-0.03%
2024/09/12	0	0.00	2	51.60	51.60	-2	545	-0.37%
2024/09/06	0	0.00	2	50.20	50.80	-2	560	-0.36%
2024/09/02	0	0.00	1.1	53.10	52.80	-1.1	572	-0.18%
2024/08/19	0	0.00	4	50.00	49.85	-4	676	-0.59%
2024/08/16	0	0.00	1	50.10	49.90	-1	678	-0.15%
2024/08/15	0	0.00	4	50.33	50.00	-4	678	-0.59%
2024/08/07	1	48.20	0	0.00	48.25	1	695	0.14%
2024/07/31	1	51.00	0	0.00	50.60	1	678	0.15%
2024/07/29	1	49.70	0	0.00	49.25	1	691	0.14%
2024/07/26	2	51.10	0	0.00	51.00	2	678	0.29%
2024/07/23	2	52.80	1	52.80	52.50	1	676	0.15%
2024/07/17	4	58.20	3	57.50	57.40	1	634	0.16%
2024/07/16	6	58.28	3.1	58.19	58.40	2.9	603	0.48%
2024/07/12	0	0.00	1	54.70	54.60	-1	445	-0.22%
2024/07/01	0.1	52.20	0	0.00	51.70	0.1	403	0.02%
2024/06/28	1	52.80	0	0.00	52.90	1	399	0.25%
2024/06/24	1	56.00	1.2	56.20	54.90	-0.2	393	-0.05%
2024/06/21	0	0.00	1	54.60	55.60	-1	379	-0.26%
2024/06/14	0	53.50	0	0.00	52.70	0	353	0.00%
2024/06/13	1	52.50	0	0.00	53.00	1	347	0.29%
2024/06/12	0	0.00	1	52.90	52.10	-1	343	-0.29%
2024/06/05	0	0.00	1	55.00	53.80	-1	323	-0.31%
2024/06/03	1	54.30	1	53.90	54.00	0	307	0.00%
2024/05/31	0	0.00	1	54.10	54.00	-1	303	-0.33%
2024/05/28	0	0.00	1	54.80	54.80	-1	274	-0.36%
2024/05/27	1	54.10	1	53.60	53.50	0	252	0.00%
2024/05/24	0	0.00	2	51.00	51.60	-2	227	-0.88%
2024/05/14	0	0.00	1.1	49.96	49.90	-1.1	196	-0.54%
2024/05/13	0	0.00	1	49.10	49.30	-1	189	-0.53%
2024/05/10	0.1	48.50	0	0.00	48.95	0.1	188	0.04%
2024/05/09	0	0.00	2	49.30	48.80	-2	186	-1.07%
2024/05/08	0	0.00	1	48.55	48.85	-1	183	-0.55%
2024/05/07	2	48.65	2	48.95	48.75	0	181	0.00%
2024/05/06	5	49.21	1	49.20	49.00	4	178	2.23%
2024/05/03	1	48.00	2	49.03	48.00	-1	166	-0.60%
2024/05/02	3	46.90	1	46.90	46.95	2	142	1.40%
2024/04/26	0	0.00	0.1	45.80	45.90	-0.1	139	-0.07%
2024/04/25	0	0.00	1	45.70	45.70	-1	140	-0.71%
2024/04/24	2	45.78	0	0.00	45.60	2	140	1.42%
2024/04/19	0	46.50	0	0.00	45.50	0	145	0.00%
2024/04/17	1	45.80	0	0.00	46.05	1	142	0.70%
2024/04/11	0	46.40	0	0.00	46.50	0	141	0.00%
2024/03/27	0	0.00	0	47.45	47.45	0	131	0.00%
2024/03/26	0	46.90	0	0.00	47.00	0	129	0.01%
2024/03/22	0	46.00	0	0.00	46.35	0	128	0.01%
2024/03/19	1	45.95	0	0.00	45.85	1	135	0.74%
2024/02/20	0	0.00	2	46.90	46.65	-2	203	-0.98%
2024/01/18	0	0.00	1	45.35	45.25	-1	202	-0.49%
2024/01/11	0	0.00	0.7	45.80	45.95	-0.7	196	-0.37%
2024/01/10	0	0.00	0	46.10	45.70	0	196	-0.01%
2024/01/04	1	47.50	0	0.00	46.90	1	192	0.52%
2023/12/29	1	47.75	0	0.00	47.85	1	189	0.53%
2023/12/22	0	47.60	0	0.00	47.55	0	185	0.01%
2023/12/07	0.1	48.50	0	0.00	48.20	0.1	172	0.06%
2023/12/06	1	49.50	0	0.00	48.55	1	170	0.58%
2023/12/01	1	50.20	1	50.60	49.95	0	156	0.00%
2023/11/30	1	50.70	1	50.90	50.80	0	146	0.00%
2023/11/29	6	49.93	7	50.33	50.20	-1	134	-0.74%
2023/11/28	1	47.90	2	48.30	48.70	-1	131	-0.77%
2023/11/27	0	0.00	0.1	47.85	47.50	-0.1	125	-0.08%
2023/11/24	6	48.78	6	48.57	48.20	0	123	0.00%
2023/11/23	0	0.00	0.1	47.20	47.20	-0.1	111	-0.05%
2023/11/20	0	0.00	0.1	47.35	47.20	-0.1	109	-0.08%
2023/11/17	0	0.00	1	47.30	47.00	-1	108	-0.92%
2023/11/01	1	45.65	0	0.00	45.00	1	106	0.94%
2023/10/27	0	0.00	1	44.70	44.70	-1	107	-0.93%
2023/10/26	1	44.95	0	0.00	44.90	1	109	0.92%
2023/10/25	0	0.00	1	44.90	44.90	-1	110	-0.91%
2023/10/12	0	46.00	0	0.00	46.30	0	134	0.02%
2023/10/05	0	0.00	5	46.47	46.40	-5	137	-3.62%
2023/09/26	0	0.00	5	46.70	46.60	-5	163	-3.06%
2023/09/18	3	47.70	0	0.00	47.70	3	182	1.64%
2023/09/05	2	46.88	0	0.00	46.95	2	211	0.95%
2023/09/01	6	47.53	6	47.87	46.65	0	206	0.00%
2023/08/28	0	45.60	0	0.00	44.30	0	195	0.00%
2023/08/15	0	44.90	0	0.00	44.70	0	200	0.00%
2023/08/14	0	0.00	1	45.20	45.05	-1	203	-0.49%
2023/08/11	0	0.00	1	44.90	44.90	-1	202	-0.49%
2023/08/09	0	0.00	1	45.05	44.80	-1	205	-0.49%
2023/08/08	0	0.00	1	45.25	45.10	-1	206	-0.48%
2023/07/28	1	45.25	0	0.00	45.30	1	225	0.44%
2023/07/19	0	0.00	10	46.16	46.00	-10	218	-4.59%
2023/07/18	0	0.00	19	46.50	46.50	-19	216	-8.77%
2023/07/17	0	0.00	30	46.70	46.70	-30	218	-13.74%
2023/07/14	0	0.00	3	47.35	47.05	-3	215	-1.40%
2023/07/05	0	0.00	12	49.80	50.20	-12	288	-4.16%
2023/06/08	0	0.00	6	47.95	47.75	-6	239	-2.51%
2023/05/22	0	47.95	2	48.20	48.20	-2	267	-0.74%
2023/05/19	0	0.00	2	48.40	48.00	-2	282	-0.71%
2023/05/11	0	0.00	1	46.50	46.35	-1	302	-0.33%
2023/05/05	0	0.00	1	50.20	48.55	-1	296	-0.34%
2023/04/26	1	46.85	0	0.00	47.25	1	294	0.34%
2023/04/25	10	47.10	0	0.00	47.00	10	294	3.40%
2023/04/18	1	51.20	0	0.00	50.30	1	280	0.36%
2023/04/14	0	0.00	1	52.00	51.20	-1	272	-0.37%
2023/04/13	1	51.50	2	51.60	51.00	-1	256	-0.39%
2023/04/12	1	50.50	0	0.00	50.50	1	228	0.44%
2023/04/11	0	0.00	3	48.80	48.85	-3	211	-1.42%
2023/04/10	7	48.84	4	48.91	48.65	3	207	1.45%
2023/03/21	0	47.70	0	0.00	47.70	0	173	0.00%
2023/03/16	0	0.00	1	46.70	46.70	-1	171	-0.58%
2023/02/17	6	49.08	6	49.09	50.10	0	143	0.00%
2023/02/16	2	49.15	2	49.10	49.10	0	128	0.00%
2023/02/01	0	45.30	0	0.00	46.30	0	115	0.00%
2023/01/30	1	44.10	0	0.00	44.05	1	110	0.90%
2023/01/13	0	0.00	2	42.83	43.00	-2	114	-1.75%
2023/01/09	0	0.00	1	44.20	44.55	-1	133	-0.75%
2022/12/02	0	0.00	7	46.19	46.30	-7	170	-4.10%
2022/12/01	0	0.00	2	45.20	45.45	-2	173	-1.15%
2022/11/29	0	0.00	11	43.16	43.25	-11	169	-6.49%
2022/11/07	2	44.55	0	0.00	43.70	2	181	1.10%
2022/10/11	0	0.00	1	40.20	40.20	-1	164	-0.61%
2022/10/07	0	0.00	1	40.60	41.00	-1	165	-0.60%
2022/09/08	1	44.45	1	44.25	44.20	0	208	0.00%
2022/08/12	0	0.00	0.1	42.90	43.00	-0.1	189	-0.06%
2022/07/14	0	40.65	0	0.00	40.95	0	210	0.00%
2022/07/08	9	41.99	9	41.83	41.70	0	207	0.00%
2022/06/28	0	0.00	1	51.80	51.80	-1	179	-0.56%
2022/06/14	0	0.00	1	55.00	55.60	-1	177	-0.56%
2022/04/28	0	0.00	1	54.10	53.90	-1	203	-0.49%
2022/04/27	0	0.00	2	52.90	53.00	-2	201	-0.99%
2022/04/21	0	0.00	1	57.10	57.00	-1	200	-0.50%
2022/04/12	0	0.00	2	53.20	53.70	-2	219	-0.91%
2022/04/11	1	56.50	0	0.00	56.20	1	236	0.42%
2022/04/08	0	0.00	1	58.20	57.80	-1	245	-0.41%
2022/04/01	0	59.50	0	0.00	59.30	0	248	0.00%
2022/03/29	1	59.60	0	0.00	59.50	1	253	0.39%
2022/03/25	0	0.00	1	60.40	60.00	-1	256	-0.39%
2022/03/01	1	60.90	0	0.00	60.90	1	304	0.33%
2022/02/17	1	61.70	0	0.00	61.20	1	402	0.25%
2022/02/14	0	0.00	20	60.74	60.80	-20	418	-4.78%
2022/01/26	0	0.00	1	60.40	60.30	-1	445	-0.22%
2022/01/25	1	60.20	0	0.00	60.20	1	449	0.22%
2022/01/24	0	0.00	1	60.70	60.80	-1	453	-0.22%
2022/01/21	0	0.00	2	61.60	61.50	-2	455	-0.44%
2022/01/18	0	0.00	2	63.00	62.40	-2	463	-0.43%
2022/01/12	1	62.70	0	0.00	62.60	1	472	0.21%
2022/01/11	2	62.90	0	0.00	62.90	2	472	0.42%
2022/01/04	2	67.05	1	66.90	66.90	1	467	0.21%
2021/12/17	0	0.00	2	64.15	63.80	-2	469	-0.43%
2021/12/10	0	0.00	1	64.60	64.70	-1	492	-0.20%
2021/12/02	2	67.40	0	0.00	66.30	2	496	0.40%
2021/11/29	0	0.00	1	66.50	66.10	-1	489	-0.20%
2021/11/25	1	68.70	1	68.90	67.80	0	479	0.00%
2021/11/24	12	69.17	16	69.35	68.60	-4	467	-0.86%
2021/11/23	1	68.40	1	66.50	68.40	0	425	0.00%
2021/11/22	1	67.10	1	66.50	67.10	0	408	0.00%
2021/11/16	4	66.10	3	65.70	66.00	1	402	0.25%
2021/11/15	1	65.50	0	0.00	66.40	1	418	0.24%
2021/11/12	0	0.00	2	65.20	64.60	-2	420	-0.48%
2021/11/10	3	64.33	3	64.90	64.50	0	428	0.00%
2021/11/09	0	0.00	1	63.20	64.20	-1	431	-0.23%
2021/11/03	1	64.40	1	64.90	64.40	0	460	0.00%
2021/11/01	2	64.00	0	0.00	64.30	2	455	0.44%
2021/10/29	1	63.80	1	63.80	63.50	0	453	0.00%
2021/10/28	1	64.30	3	64.10	63.80	-2	456	-0.44%
2021/10/27	0	0.00	2	62.95	63.30	-2	457	-0.44%
2021/10/26	2	62.30	0	0.00	62.30	2	463	0.43%
2021/10/21	1	61.60	1	62.00	64.10	0	541	0.00%
2021/10/13	0	0.00	1	59.30	58.30	-1	660	-0.15%
2021/10/08	1	60.90	0	0.00	60.40	1	837	0.12%
2021/10/07	0	0.00	1	59.80	60.80	-1	867	-0.12%
2021/10/01	0	0.00	1	61.80	60.90	-1	988	-0.10%
2021/09/27	1	63.50	1	63.90	63.50	0	1,097	0.00%
2021/09/24	0	0.00	1	64.20	64.10	-1	1,170	-0.09%
2021/09/23	0	0.00	1	65.10	64.20	-1	1,265	-0.08%
2021/09/22	1	64.40	1	64.60	64.40	0	1,372	0.00%
2021/09/17	2	64.20	1	64.90	65.30	1	1,379	0.07%
2021/09/08	0	0.00	1	62.80	63.00	-1	1,510	-0.07%
2021/09/07	1	63.40	2	63.70	64.10	-1	1,523	-0.07%
2021/09/06	1	63.60	1	65.00	63.60	0	1,566	0.00%
2021/09/03	10	65.50	1	65.50	65.10	9	1,566	0.57%
2021/09/02	1	64.70	1	65.50	64.60	0	1,573	0.00%
2021/08/31	1	64.60	0	0.00	64.60	1	1,575	0.06%
2021/08/26	0	0.00	1	63.60	63.50	-1	1,588	-0.06%
2021/08/25	0	0.00	1	64.30	64.60	-1	1,598	-0.06%
2021/08/19	2	61.60	0	0.00	61.00	2	1,671	0.12%
2021/08/17	0.1	63.50	0	0.00	62.70	0.1	1,697	0.00%
2021/08/16	2	63.00	2	63.60	63.30	0	1,706	0.00%
2021/08/13	0.1	66.00	0	0.00	65.20	0.1	1,714	0.00%
2021/08/11	0	0.00	3	65.57	65.30	-3	1,726	-0.17%
2021/08/10	1	66.30	0	0.00	66.20	1	1,747	0.06%
2021/08/09	2	69.00	0	0.00	68.00	2	1,774	0.11%
2021/08/05	0	0.00	1	69.50	69.10	-1	1,818	-0.05%
2021/08/04	2	69.50	0	0.00	69.40	2	1,861	0.11%
2021/08/03	0	0.00	1	69.50	69.00	-1	1,876	-0.05%
2021/08/02	3	68.50	1	68.50	69.00	2	1,892	0.11%
2021/07/30	0	0.00	1	69.20	68.30	-1	1,924	-0.05%
2021/07/29	2	68.90	1	68.90	69.60	1	1,929	0.05%
2021/07/28	1	70.30	0	0.00	71.20	1	1,935	0.05%
2021/07/27	4	75.03	5	75.60	73.60	-1	1,927	-0.05%
2021/07/23	2	74.25	3	74.37	73.50	-1	1,896	-0.05%
2021/07/22	6	74.20	4	74.53	73.70	2	1,903	0.11%
2021/07/21	1	72.80	1	73.50	72.40	0	1,867	0.00%
2021/07/20	2	72.30	3	72.60	72.20	-1	1,862	-0.05%
2021/07/19	2	73.85	2	74.00	73.40	0	1,858	0.00%
2021/07/16	6	74.82	9	75.13	74.30	-3	1,865	-0.16%
2021/07/15	48	77.20	50	75.92	75.40	-2	1,857	-0.11%
2021/07/14	0	0.00	2	73.80	74.10	-2	1,715	-0.12%
2021/07/13	3	73.30	13	73.78	72.70	-10	1,696	-0.59%
2021/07/12	17	73.55	2	73.90	73.10	15	1,666	0.90%
2021/07/09	3	72.63	3	72.63	72.40	0	1,627	0.00%
2021/07/08	6	71.63	8	71.73	71.60	-2	1,621	-0.12%
2021/07/07	4	72.65	4	72.60	71.90	0	1,627	0.00%
2021/07/06	1	72.30	4	72.25	72.10	-3	1,603	-0.19%
2021/07/02	0	0.00	1	70.30	70.40	-1	1,610	-0.06%
2021/07/01	9	71.83	7	71.93	70.80	2	1,604	0.12%
2021/06/30	9	72.59	7	73.07	74.90	2	1,543	0.13%
2021/06/29	21	72.12	16	70.94	70.50	5	1,454	0.34%
2021/06/28	0	0.00	2	69.05	69.10	-2	1,357	-0.15%
2021/06/25	1	69.10	2	68.80	68.20	-1	1,358	-0.07%
2021/06/24	9	68.44	1	68.30	68.50	8	1,354	0.59%
2021/06/23	18	68.40	1	68.70	68.40	17	1,362	1.25%
2021/06/22	0	0.00	2	67.50	67.50	-2	1,359	-0.15%
2021/06/21	4	68.28	5	67.98	68.00	-1	1,354	-0.07%
2021/06/18	2	70.65	1	69.60	69.50	1	1,350	0.07%
2021/06/17	11	71.37	0.2	72.00	71.10	10.8	1,331	0.81%
2021/06/15	0.1	70.62	1	69.30	71.00	-0.9	1,296	-0.07%
2021/06/10	2	69.30	0	0.00	68.60	2	1,288	0.16%
2021/06/07	1	67.20	1	67.20	67.20	0	1,351	0.00%
2021/06/02	0	0.00	1	68.90	69.00	-1	1,405	-0.07%
2021/06/01	0	0.00	8	70.00	70.30	-8	1,403	-0.57%
2021/05/31	1.1	72.95	0	0.00	70.40	1.1	1,409	0.08%
2021/05/27	1	67.60	1	67.60	67.80	0	1,396	0.00%
2021/05/25	0	0.00	1	68.60	67.90	-1	1,428	-0.07%
2021/05/21	3	65.87	3	65.03	64.20	0	1,521	0.00%
2021/05/20	8	65.20	0	0.00	63.50	8	1,612	0.50%
2021/05/19	1	64.60	0	0.00	64.10	1	1,638	0.06%
2021/05/18	0	0.00	2	63.80	64.90	-2	1,660	-0.12%
2021/05/17	3	60.67	2	60.50	59.20	1	1,708	0.06%
2021/05/14	1	69.90	0	0.00	65.70	1	1,683	0.06%
2021/05/12	3	65.53	2	68.70	63.80	1	1,655	0.06%
2021/05/11	0	0.00	9	69.68	69.30	-9	1,621	-0.55%
2021/05/10	1	73.30	1	75.90	72.60	0	1,621	0.00%
2021/05/07	4.2	71.32	8	71.89	74.60	-3.8	1,630	-0.23%
2021/05/06	0	0.00	2.1	68.06	67.90	-2.1	1,609	-0.13%
2021/05/05	1	69.00	0.1	70.60	69.00	0.9	1,625	0.05%
2021/05/04	2	71.05	0	0.00	70.60	2	1,644	0.12%
2021/05/03	0	0.00	5.2	74.33	74.00	-5.2	1,712	-0.31%
2021/04/29	3	77.00	0.2	78.00	77.00	2.8	1,725	0.16%
2021/04/28	2.1	78.05	0	0.00	78.30	2.1	1,766	0.12%
2021/04/27	1	76.40	2	77.00	77.00	-1	1,831	-0.05%
2021/04/26	0	0.00	2	75.95	76.20	-2	1,876	-0.11%
2021/04/23	1	76.30	0	0.00	75.90	1	1,905	0.05%
2021/04/22	2	76.85	3.2	76.94	75.90	-1.2	2,059	-0.06%
2021/04/21	1	77.80	0	0.00	77.70	1	2,205	0.05%
2021/04/20	2.1	78.96	3	79.27	78.90	-1	2,313	-0.04%
2021/04/19	10	78.20	0	0.00	78.00	10	2,368	0.42%
2021/04/14	3	77.27	0	0.00	77.20	3	2,704	0.11%
2021/04/13	0	0.00	1	80.00	78.90	-1	2,862	-0.03%
2021/04/09	0	0.00	5	81.66	81.50	-5	3,307	-0.15%
2021/04/08	2	82.45	1	82.00	81.80	1	3,406	0.03%
2021/04/07	1	81.00	0	0.00	81.10	1	3,789	0.03%
2021/04/06	2	80.80	0	0.00	80.70	2	4,202	0.05%
2021/04/01	2	80.00	1	80.30	80.30	1	4,256	0.02%
2021/03/31	1	80.00	0	0.00	80.10	1	4,395	0.02%
2021/03/30	1	80.50	0	0.00	80.60	1	4,721	0.02%
2021/03/29	0	0.00	16	80.35	80.30	-16	4,731	-0.34%
2021/03/25	11.5	80.01	0	0.00	79.80	11.5	4,788	0.24%
2021/03/24	0.4	80.50	1	80.20	80.20	-0.6	4,806	-0.01%
2021/03/22	1	81.00	0	0.00	81.00	1	4,879	0.02%
2021/03/19	2.3	80.63	1	80.30	80.20	1.3	4,929	0.03%
2021/03/18	3	80.70	2	81.50	80.80	1	4,986	0.02%
2021/03/17	0	0.00	1	82.00	81.90	-1	5,036	-0.02%
2021/03/16	2	84.00	0	0.00	83.00	2	5,157	0.04%
2021/03/15	0	0.00	10	82.70	82.70	-10	5,350	-0.19%
2021/03/11	8	83.09	11.2	82.84	82.50	-3.2	5,391	-0.06%
2021/03/10	1	80.50	0	0.00	79.80	1	5,365	0.02%
2021/03/09	1	79.00	1	80.30	80.40	0	5,410	0.00%
2021/03/08	2	81.25	0	0.00	80.50	2	5,431	0.04%
2021/03/05	0	0.00	1	82.60	82.60	-1	5,509	-0.02%
2021/03/04	2	84.15	0	0.00	83.80	2	5,562	0.04%
2021/03/03	1	83.50	1	85.80	85.80	0	5,596	0.00%
2021/03/02	4	85.05	0	0.00	84.50	4	5,622	0.07%
2021/02/26	1.5	84.87	0	0.00	85.00	1.5	5,899	0.03%
2021/02/25	1	86.70	11	87.46	86.10	-10	6,100	-0.16%
2021/02/24	12	86.71	16	86.62	85.90	-4	6,128	-0.07%
2021/02/23	2	87.75	30	88.36	87.80	-28	6,256	-0.45%
2021/02/22	98	86.98	5	87.38	86.40	93	6,191	1.50%
2021/02/19	5	84.10	3	85.63	85.60	2	6,114	0.03%
2021/02/18	7	83.90	9	84.00	84.40	-2	6,101	-0.03%
2021/02/17	29.5	83.69	31	83.36	83.80	-1.5	6,089	-0.02%
2021/02/05	2	79.55	3	79.03	78.60	-1	6,043	-0.02%
2021/02/04	2	80.30	2	79.45	78.80	0	6,118	0.00%
2021/02/01	2.5	77.62	1	77.80	77.50	1.5	6,280	0.02%
2021/01/26	2	84.25	11	82.42	81.70	-9	6,578	-0.14%
2021/01/25	14	83.99	12	83.99	84.00	2	6,552	0.03%
2021/01/22	1	81.50	1	81.50	81.60	0	6,488	0.00%
2021/01/21	0	0.00	1	81.60	81.50	-1	6,478	-0.02%
2021/01/20	2	84.00	0	0.00	81.70	2	6,446	0.03%
2021/01/19	6	88.40	1	87.40	86.10	5	6,371	0.08%
2021/01/18	3	85.83	5	85.80	86.20	-2	6,341	-0.03%
2021/01/15	20	90.06	21	88.56	87.10	-1	6,311	-0.02%
2021/01/14	47	88.68	38.3	89.10	90.00	8.7	6,167	0.14%
2021/01/13	18	86.71	8	86.95	87.00	10	6,012	0.17%
2021/01/12	14	84.88	4	85.08	85.00	10	5,923	0.17%
2021/01/11	20	87.66	7.2	88.00	87.00	12.8	5,910	0.22%
2021/01/08	35	87.80	35	88.14	88.20	0	5,906	0.00%
2021/01/07	7	86.51	2	86.50	86.20	5	5,750	0.09%
2021/01/06	44	86.43	50	86.33	85.20	-6	5,673	-0.11%
2021/01/05	22	89.73	9.5	88.34	89.40	12.5	5,501	0.23%
2021/01/04	5	84.72	3	84.33	84.00	2	5,132	0.04%
2020/12/31	11	87.74	8	87.25	86.00	3	5,046	0.06%
2020/12/30	106	88.35	100	88.68	88.10	6	4,932	0.12%	大買/
2020/12/29	131	86.97	135.5	87.37	90.20	-4.5	4,520	-0.10%	大買/大賣/
2020/12/28	0	0.00	0.1	81.00	82.00	-0.1	4,111	0.00%
2020/12/25	63	81.17	55	80.92	81.00	8	4,073	0.20%
2020/12/24	45	80.41	52.1	80.49	80.90	-7.1	4,008	-0.18%
2020/12/23	1	75.60	1	76.40	76.20	0	3,681	0.00%
2020/12/22	0	0.00	2	76.55	75.00	-2	3,685	-0.05%
2020/12/21	1	74.90	1	75.60	75.00	0	3,674	0.00%
2020/12/18	0	0.00	1	76.20	76.20	-1	3,650	-0.03%
2020/12/17	10	77.76	7.1	78.11	77.10	2.9	3,636	0.08%
2020/12/16	1	77.00	1	77.60	77.70	0	3,603	0.00%
2020/12/15	26	76.46	30	76.69	76.00	-4	3,575	-0.11%
2020/12/14	9	78.18	26	78.30	78.00	-17	3,537	-0.48%
2020/12/11	19	77.37	59	76.14	76.40	-40	3,480	-1.15%
2020/12/10	52	79.04	52	79.02	77.70	0	3,431	0.00%
2020/12/09	108	78.83	78	78.96	79.30	30	3,345	0.90%	大買/
2020/12/07	6	76.40	2	75.55	75.50	4	3,138	0.13%
2020/12/04	0	0.00	1	76.30	76.40	-1	3,107	-0.03%
2020/12/03	22	77.68	21	77.64	76.30	1	3,111	0.03%
2020/12/02	1	76.30	53	76.23	76.10	-52	3,062	-1.70%
2020/12/01	10	77.78	12	78.08	77.60	-2	3,039	-0.07%
2020/11/30	10	77.12	5	77.32	76.50	5	2,949	0.17%
2020/11/27	5	77.70	22	77.15	77.20	-17	2,897	-0.59%
2020/11/26	13.1	77.03	15	77.32	77.10	-1.9	2,860	-0.07%
2020/11/25	76	78.58	106.2	78.10	77.50	-30.2	2,816	-1.07%	大賣/
2020/11/24	151	74.59	41.1	75.44	76.50	109.9	2,548	4.31%	大買/鉅額交易
2020/11/23	1.2	73.25	6	73.18	73.50	-4.8	2,380	-0.20%
2020/11/20	22	73.72	20	73.83	72.80	2	2,343	0.09%
2020/11/19	2	71.15	1	71.20	71.20	1	2,203	0.05%
2020/11/18	3	70.10	2	70.15	70.20	1	2,194	0.05%
2020/11/17	0	0.00	3	70.50	69.30	-3	2,200	-0.14%
2020/11/16	4	70.68	3	70.20	69.90	1	2,271	0.04%
2020/11/13	0	0.00	6	70.08	70.00	-6	2,300	-0.26%
2020/11/12	4	71.20	11	71.53	70.60	-7	2,294	-0.31%
2020/11/11	14	72.41	14.5	72.66	72.50	-0.5	2,244	-0.02%
2020/11/10	15	72.12	14	71.35	71.00	1	2,192	0.04%
2020/11/09	11	71.28	7	71.60	70.60	4	2,161	0.19%
2020/11/06	3	70.57	0	0.00	70.50	3	2,155	0.14%
2020/11/05	3	70.47	4	70.68	71.00	-1	2,161	-0.05%
2020/11/04	44.3	71.46	41	71.54	71.00	3.3	2,163	0.15%
2020/11/03	128	71.62	132	71.93	71.60	-4	2,127	-0.19%	大買/大賣/
2020/10/29	7	66.30	4	66.68	67.40	3	2,044	0.15%
2020/10/28	9.1	68.62	1	68.20	68.20	8.1	2,072	0.39%
2020/10/27	3	69.57	1	69.60	69.50	2	2,105	0.10%
2020/10/26	13	70.62	11	70.64	70.10	2	2,131	0.09%
2020/10/23	0	0.00	1	68.60	68.90	-1	2,192	-0.05%
2020/10/21	2	70.75	6	70.25	69.90	-4	2,356	-0.17%
2020/10/20	3	70.57	3	70.27	70.40	0	2,412	0.00%
2020/10/19	8	70.64	1	70.50	70.10	7	2,451	0.29%
2020/10/16	7	69.69	7	70.14	68.50	0	2,551	0.00%
2020/10/15	0	0.00	1	68.60	68.40	-1	2,511	-0.04%
2020/10/14	2	68.80	0	0.00	68.70	2	2,562	0.08%
2020/10/12	2	69.10	0	0.00	67.50	2	2,640	0.08%
2020/10/08	1	68.60	2	68.65	68.60	-1	2,687	-0.04%
2020/10/06	2	68.80	0	0.00	68.20	2	2,833	0.07%
2020/10/05	3	67.73	0	0.00	67.90	3	3,057	0.10%
2020/09/30	1	66.20	2	66.90	67.00	-1	3,089	-0.03%
2020/09/29	27	67.35	27	67.54	66.30	0	3,128	0.00%
2020/09/25	0	0.00	1	62.90	63.20	-1	3,296	-0.03%
2020/09/24	0	0.00	32	65.80	65.30	-32	3,328	-0.96%
2020/09/23	3	67.40	0	0.00	67.40	3	3,346	0.09%
2020/09/18	1	70.60	1	70.70	70.50	0	3,540	0.00%
2020/09/17	1	70.90	3	70.97	70.60	-2	3,591	-0.06%
2020/09/16	1	70.60	1	70.10	70.10	0	3,660	0.00%
2020/09/15	2	70.85	3	70.67	70.50	-1	3,696	-0.03%
2020/09/14	15	70.10	17	71.44	72.00	-2	3,782	-0.05%
2020/09/11	0	0.00	20	68.33	68.40	-20	3,782	-0.53%
2020/09/10	2	68.55	0	0.00	67.90	2	3,822	0.05%
2020/09/09	2	68.20	2	68.15	68.40	0	3,888	0.00%
2020/09/08	0	0.00	1	69.10	69.00	-1	3,944	-0.03%
2020/09/07	1	69.90	0	0.00	67.90	1	4,009	0.02%
2020/09/04	0	0.00	1	68.60	68.90	-1	4,108	-0.02%
2020/09/03	0	0.00	1	70.10	69.70	-1	4,187	-0.02%
2020/09/02	1	69.60	2	69.90	69.50	-1	4,307	-0.02%
2020/09/01	3	69.50	1	70.00	70.00	2	4,426	0.05%
2020/08/28	0	0.00	1	70.30	70.10	-1	4,942	-0.02%
2020/08/27	1	70.20	2	70.25	70.20	-1	5,114	-0.02%
2020/08/26	1	67.40	1	68.10	68.50	0	5,451	0.00%
2020/08/24	1	67.00	0	0.00	66.90	1	6,090	0.02%
2020/08/21	16	67.15	0	0.00	67.30	16	6,135	0.26%
2020/08/20	5	67.04	1	68.50	66.00	4	6,227	0.06%
2020/08/19	11	72.42	2	72.35	72.00	9	6,223	0.14%
2020/08/18	20	75.76	1	75.20	75.20	19	6,286	0.30%
2020/08/17	1	76.40	0	0.00	75.60	1	6,388	0.02%
2020/08/14	1	74.40	3	74.90	75.00	-2	6,440	-0.03%
2020/08/13	0	0.00	6	74.75	74.40	-6	6,579	-0.09%
2020/08/12	1	73.80	7	73.56	74.20	-6	6,652	-0.09%
2020/08/11	0	0.00	1	73.30	73.30	-1	6,804	-0.01%
2020/08/10	8	75.25	8	74.29	74.00	0	7,125	0.00%
2020/08/07	8	76.84	7	76.54	75.80	1	7,711	0.01%
2020/08/06	3	76.00	3	76.23	75.90	0	7,778	0.00%
2020/08/05	27	76.70	36	76.71	76.70	-9	7,871	-0.11%
2020/08/03	2	74.50	2	74.20	73.90	0	7,996	0.00%
2020/07/31	1	73.60	1	72.10	73.00	0	8,047	0.00%
2020/07/30	0	0.00	5	71.86	72.00	-5	8,143	-0.06%
2020/07/29	12	71.69	2	72.15	71.20	10	8,500	0.12%
2020/07/28	2	78.05	18	74.28	72.60	-16	8,570	-0.19%
2020/07/27	7	78.14	6	77.75	78.00	1	9,219	0.01%
2020/07/24	8.5	78.76	1	77.50	77.50	7.5	9,298	0.08%
2020/07/23	7.8	80.97	5	79.84	79.10	2.8	9,437	0.03%
2020/07/22	4	80.10	8	79.70	81.00	-4	9,601	-0.04%
2020/07/21	1.3	77.68	2	77.95	78.00	-0.8	9,597	-0.01%
2020/07/20	0	0.00	2	75.10	77.00	-2	9,780	-0.02%
2020/07/17	2	75.00	0	0.00	74.50	2	9,995	0.02%
2020/07/16	2	76.45	2	76.50	76.40	0	10,123	0.00%
2020/07/15	3	77.03	1	78.60	76.30	2	10,365	0.02%
2020/07/14	1	80.20	2	78.95	77.90	-1	10,695	-0.01%
2020/07/13	4	78.15	4	78.00	78.30	0	10,999	0.00%
2020/07/10	20	80.85	16	80.17	78.90	4	11,486	0.03%
2020/07/09	1	78.60	5	79.72	79.50	-4	11,559	-0.03%
2020/07/08	5	79.96	4	79.95	79.30	1	11,739	0.01%
2020/07/07	7	80.31	5.2	80.24	79.10	1.8	12,027	0.02%
2020/07/06	5	78.12	1	77.00	79.70	4	12,168	0.03%
2020/07/03	2	76.65	7	76.73	76.50	-5	12,268	-0.04%
2020/07/02	7	76.47	5	76.52	76.30	2	12,340	0.02%
2020/07/01	4	76.35	7	76.51	76.30	-3	12,348	-0.02%
2020/06/30	7	76.79	25	75.80	76.20	-18	12,353	-0.15%
2020/06/29	2	77.50	1	78.10	77.90	1	12,294	0.01%
2020/06/24	1	79.00	2	79.55	79.00	-1	12,309	-0.01%
2020/06/23	8	79.60	3	80.17	79.90	5	12,360	0.04%
2020/06/22	0	0.00	1	78.80	78.60	-1	12,349	-0.01%
2020/06/19	2	81.20	3	79.90	79.00	-1	12,419	-0.01%
2020/06/18	2	79.60	5	79.00	79.50	-3	12,402	-0.02%
2020/06/17	8	79.85	3	79.20	79.00	5	12,432	0.04%
2020/06/16	5.3	79.33	5	79.56	79.50	0.3	12,560	0.00%
2020/06/15	9.4	79.42	9.5	78.74	77.80	-0.1	12,619	0.00%
2020/06/12	13.6	78.09	15	78.47	79.30	-1.4	12,718	-0.01%
2020/06/11	10	78.99	19	79.30	78.20	-9	12,825	-0.07%
2020/06/10	6	81.37	16	81.19	81.40	-10	12,933	-0.08%
2020/06/09	33	82.05	27	82.10	81.30	6	13,022	0.05%
2020/06/08	16	82.13	13	82.72	81.10	3	13,070	0.02%
2020/06/05	42	83.41	29	83.41	83.20	13	13,096	0.10%
2020/06/04	30.3	84.55	38	84.84	84.30	-7.8	13,147	-0.06%
2020/06/03	33	82.91	40	82.75	82.20	-7	12,919	-0.05%
2020/06/02	54	83.58	46.1	82.49	81.00	7.9	12,796	0.06%
2020/06/01	79	83.69	94.1	84.10	85.80	-15	12,510	-0.12%
2020/05/29	3	78.07	2	78.05	78.10	1	12,048	0.01%
2020/05/28	12	77.60	8	77.38	77.40	4	12,165	0.03%
2020/05/27	22	77.82	15	77.21	77.40	7	12,369	0.06%
2020/05/26	7	76.57	35	77.62	76.00	-28	12,467	-0.22%
2020/05/25	26	75.18	37	75.47	77.20	-11	12,610	-0.09%
2020/05/22	5	76.30	4	76.88	75.90	1	12,895	0.01%
2020/05/21	13	78.18	46	78.45	78.30	-33	12,940	-0.26%
2020/05/20	23.3	79.57	27	79.56	78.10	-3.8	13,072	-0.03%
2020/05/19	14	78.27	9	78.80	77.90	5	13,057	0.04%
2020/05/18	34.3	78.82	22	78.78	77.60	12.3	13,131	0.09%
2020/05/15	32	81.34	43	81.41	81.40	-11	13,298	-0.08%
2020/05/14	84	80.88	85	80.87	79.30	-1	13,215	-0.01%
2020/05/13	23	76.11	22.1	76.55	76.70	0.9	13,008	0.01%
2020/05/12	53	77.63	45	77.70	77.30	8	13,038	0.06%
2020/05/11	7	78.29	6	79.12	76.50	1	13,107	0.01%
2020/05/08	18	78.58	18.2	79.04	78.90	-0.2	13,401	0.00%
2020/05/07	8	79.48	6	80.07	80.00	2	13,601	0.01%
2020/05/06	26	79.60	29	79.83	79.50	-3	13,764	-0.02%
2020/05/05	80	81.92	75	82.25	80.10	5	14,011	0.04%
2020/05/04	36	79.19	54	78.97	79.10	-18	14,227	-0.13%
2020/04/30	163.5	83.02	151	83.33	80.50	12.5	14,456	0.09%	大買/大賣/
2020/04/29	33	77.60	45	77.74	79.00	-12	13,885	-0.09%
2020/04/28	26	77.90	33	78.21	77.70	-7	13,932	-0.05%
2020/04/27	49	78.85	42	78.87	78.20	7	13,895	0.05%
2020/04/24	16	77.76	31	77.51	77.40	-15	13,810	-0.11%
2020/04/23	129	78.69	121	78.08	77.30	8	13,978	0.06%	大買/大賣/
2020/04/22	80.1	77.85	70	77.72	78.90	10.1	14,162	0.07%
2020/04/21	108	77.70	101.3	77.58	76.00	6.8	14,053	0.05%	大買/大賣/
2020/04/20	65	78.19	73	78.43	78.40	-8	14,224	-0.06%
2020/04/17	94	77.51	101.3	77.51	77.30	-7.3	14,094	-0.05%	大賣/
2020/04/16	126	77.09	115.3	77.32	78.50	10.8	13,972	0.08%	大買/大賣/
2020/04/15	133.1	76.70	178.5	76.37	75.70	-45.4	13,892	-0.33%	大買/大賣/
2020/04/14	54	71.54	43	71.71	73.50	11	13,670	0.08%
2020/04/13	38	69.40	45	69.29	69.00	-7	13,684	-0.05%
2020/04/10	82	71.48	72	71.22	71.10	10	14,070	0.07%
2020/04/09	139	67.48	141	67.74	66.30	-2	14,084	-0.01%	大買/大賣/
2020/04/08	28.1	63.79	23	64.08	65.60	5.1	13,887	0.04%
2020/04/07	19	57.88	21	57.60	59.70	-2	13,792	-0.01%
2020/04/06	11.2	53.73	8	53.66	54.30	3.2	13,970	0.02%
2020/04/01	16	52.34	18	52.37	52.50	-2	13,987	-0.01%
2020/03/31	29	52.65	30	52.47	51.60	-1	14,059	-0.01%
2020/03/30	15	51.59	16	51.13	52.60	-1	14,123	-0.01%
2020/03/27	45	54.48	44	54.63	52.60	1	14,310	0.01%
2020/03/26	13	53.50	17	53.30	54.20	-4	14,259	-0.03%
2020/03/25	15	53.67	89	53.94	53.60	-74	14,437	-0.51%
2020/03/24	127	50.20	53	50.37	50.90	74	14,340	0.52%	大買/
2020/03/23	58	47.56	55	47.61	47.00	3	14,269	0.02%
2020/03/20	38	48.37	45	48.67	50.20	-7	14,213	-0.05%
2020/03/19	133	46.76	129	47.04	46.35	4	14,042	0.03%	大買/大賣/
2020/03/18	48	52.69	49	52.63	51.50	-1	13,945	-0.01%
2020/03/17	43	53.82	37	53.97	54.20	6	13,825	0.04%
2020/03/16	179	57.93	169	57.82	53.50	10	13,703	0.07%	大買/大賣/
2020/03/13	74	57.22	78	57.38	58.40	-4	13,525	-0.03%
2020/03/12	79	65.36	86	65.51	63.00	-7	13,417	-0.05%
2020/03/11	64	70.70	63	70.97	68.80	1	13,442	0.01%
2020/03/10	66	69.64	79	69.32	71.30	-13	13,725	-0.09%
2020/03/09	24	70.06	29	70.95	68.50	-5	13,792	-0.04%
2020/03/06	67	74.87	62	74.87	74.30	5	13,699	0.04%
2020/03/05	70	75.73	81	75.87	75.80	-11	13,640	-0.08%
2020/03/04	101	75.19	95	75.43	75.00	6	13,544	0.04%	大買/
2020/03/03	43	77.41	52	77.61	76.50	-9	13,423	-0.07%
2020/03/02	107	74.27	108	74.50	76.60	-1	13,252	-0.01%	大買/大賣/
2020/02/27	99	73.97	115	74.64	72.40	-16	12,995	-0.12%	大賣/
2020/02/26	99	77.68	101.1	77.89	76.80	-2.1	12,770	-0.02%	大賣/
2020/02/25	90	80.97	87	80.99	79.50	3	12,541	0.02%
2020/02/24	43.1	78.89	42.1	79.11	80.70	1	12,141	0.01%
2020/02/21	60	79.35	88	79.50	78.40	-28	11,982	-0.23%
2020/02/20	37	78.81	35	79.08	78.00	2	11,771	0.02%
2020/02/19	124.1	77.34	102.6	77.68	78.90	21.5	11,627	0.18%	大買/大賣/
2020/02/18	110	78.80	355	79.35	77.70	-245	11,434	-2.14%	大買/大賣/鉅額交易
2020/02/17	70.3	77.91	50	78.21	77.60	20.3	11,102	0.18%
2020/02/14	91.1	76.21	103	76.34	77.90	-11.9	10,866	-0.11%	大賣/
2020/02/13	57	74.93	59	75.21	73.80	-2	10,476	-0.02%
2020/02/12	149	75.07	63	75.00	75.40	86	10,345	0.83%	大買/
2020/02/11	122.1	76.55	167	77.28	75.40	-44.9	10,135	-0.44%	大買/大賣/
2020/02/10	93	74.99	103	75.34	75.50	-10	9,728	-0.10%	大賣/
2020/02/07	85	75.50	157	75.63	74.30	-72	9,426	-0.76%	大賣/
2020/02/06	178	75.53	148.8	75.44	76.20	29.3	9,181	0.32%	大買/大賣/
2020/02/05	222	73.65	239	74.09	72.40	-17	8,795	-0.19%	大買/大賣/
2020/02/04	119	69.70	194.1	70.05	71.20	-75.1	8,214	-0.91%	大買/大賣/
2020/02/03	194	61.62	187	62.61	64.80	7	7,846	0.09%	大買/大賣/
2020/01/31	119	63.65	64	63.96	63.30	55	7,660	0.72%	大買/
2020/01/30	116.3	62.89	84	63.26	61.70	32.3	7,472	0.43%	大買/
2020/01/20	123	68.58	59	68.93	68.50	64	7,303	0.88%	大買/
2020/01/17	182	68.25	173	68.56	68.40	9	7,163	0.13%	大買/大賣/
2020/01/16	140	67.05	164	67.16	67.40	-24	6,857	-0.35%	大買/大賣/
2020/01/15	100	63.87	93	64.05	63.50	7	6,441	0.11%
2020/01/14	280	63.60	232.2	63.86	64.90	47.8	6,289	0.76%	大買/大賣/
2020/01/13	316	60.07	82	60.39	60.50	234	5,946	3.93%	大買/鉅額交易
2020/01/10	132	62.83	171	62.92	61.00	-39	5,829	-0.67%	大買/大賣/
2020/01/09	232	61.51	361.3	61.66	62.90	-129.3	5,595	-2.31%	大買/大賣/鉅額交易
2020/01/08	272	58.28	270	58.54	59.90	2	5,344	0.04%	大買/大賣/
2020/01/07	401	59.85	198	59.83	57.80	203	5,034	4.03%	大買/大賣/鉅額交易
2020/01/06	279	61.35	443	60.78	64.00	-164	4,747	-3.45%	大買/大賣/鉅額交易
2020/01/03	104	57.75	249	58.18	58.80	-145	4,167	-3.48%	大買/大賣/鉅額交易
2020/01/02	349	53.29	64	53.10	53.50	285	3,924	7.26%	大買/鉅額交易
2019/12/31	95	53.43	109	53.59	53.00	-14	3,923	-0.36%	大賣/
2019/12/30	169	52.87	157	52.94	54.00	12	3,815	0.31%	大買/大賣/
2019/12/27	15	50.18	4	50.23	50.30	11	3,539	0.31%
2019/12/26	63	50.81	57.3	50.86	49.35	5.8	3,494	0.16%
2019/12/25	72	50.08	76	50.31	50.40	-4	3,392	-0.12%
2019/12/24	129	49.81	138	49.90	49.70	-9	3,290	-0.27%	大買/大賣/
2019/12/23	11	48.09	17	48.21	48.10	-6	3,090	-0.19%
2019/12/20	120	48.90	118	49.00	48.55	2	3,215	0.06%	大買/大賣/
2019/12/19	16	46.19	11	46.61	46.00	5	2,992	0.17%
2019/12/18	2	46.25	2	46.50	45.85	0	3,002	0.00%
2019/12/17	1	46.00	0	0.00	46.15	1	2,999	0.03%
2019/12/16	0	0.00	1	46.75	46.75	-1	3,010	-0.03%
2019/12/13	10	46.31	8	46.30	45.80	2	3,048	0.07%
2019/12/12	2	47.40	0	0.00	47.15	2	3,075	0.07%
2019/12/11	10	48.53	10	48.67	48.40	0	3,198	0.00%
2019/12/10	3	48.13	2	48.05	48.00	1	3,201	0.03%
2019/12/09	29	48.77	41	48.71	48.90	-12	3,301	-0.36%
2019/12/06	45.8	48.91	46	49.02	48.75	-0.3	3,717	-0.01%
2019/12/05	93.3	49.64	75	49.55	47.80	18.3	3,849	0.47%
2019/12/04	117	48.10	201	48.49	49.60	-84	3,425	-2.45%	大買/大賣/
2019/12/03	10	44.40	15	44.29	45.10	-5	3,155	-0.16%
2019/12/02	89	40.97	9	41.16	41.00	80	3,108	2.57%
2019/11/28	18	42.78	18	42.91	42.40	0	3,121	0.00%
2019/11/27	20	42.18	17.8	42.39	42.40	2.3	3,112	0.07%
2019/11/26	10	41.92	9	41.88	41.55	1	3,128	0.03%
2019/11/22	0	0.00	1	41.25	41.25	-1	3,154	-0.03%
2019/11/21	0.5	41.00	1	41.25	41.15	-0.5	3,171	-0.02%
2019/11/14	2	40.63	0	0.00	40.50	2	3,279	0.06%
2019/11/13	41	40.22	41	40.67	40.30	0	3,323	0.00%
2019/11/12	3	38.75	3	38.55	39.50	0	3,352	0.00%
2019/11/11	2	38.15	2	38.48	37.80	0	3,420	0.00%
2019/11/08	2	40.50	3	40.40	40.40	-1	3,446	-0.03%
2019/11/07	6	40.47	6	40.70	39.90	0	3,466	0.00%
2019/11/06	2	41.55	2	41.35	40.85	0	3,498	0.00%
2019/11/04	4	40.15	4	40.10	40.10	0	3,570	0.00%
2019/11/01	0	0.00	1	39.80	39.70	-1	3,576	-0.03%
2019/10/31	3	40.95	1	41.20	40.50	2	3,583	0.06%
2019/10/29	9	42.21	6	42.53	41.75	3	3,617	0.08%
2019/10/24	10	43.93	20	43.89	43.70	-10	3,675	-0.27%
2019/10/23	19	43.40	8	43.50	43.20	11	3,684	0.30%
2019/10/22	6	43.88	6	43.95	44.00	0	3,686	0.00%
2019/10/21	18	44.72	18	44.68	44.15	0	3,682	0.00%
2019/10/18	9	43.58	12	43.70	44.60	-3	3,663	-0.08%
2019/10/17	21	42.41	20	42.55	43.10	1	3,630	0.03%
2019/10/16	15	43.47	8	43.08	42.75	7	3,601	0.19%
2019/10/15	7	45.75	8	45.81	45.05	-1	3,560	-0.03%
2019/10/14	23	46.95	28	46.94	45.00	-5	3,521	-0.14%
2019/10/09	10	47.09	7	47.06	46.70	3	3,502	0.09%
2019/10/08	81.5	48.54	71.8	48.71	46.90	9.8	3,512	0.28%
2019/10/07	38	48.03	34.5	48.23	48.80	3.5	3,397	0.10%
2019/09/25	4	35.45	4	35.80	35.80	0	3,339	0.00%
2019/09/24	3	36.90	2	36.60	36.20	1	3,331	0.03%
2019/09/23	0	0.00	3	37.25	37.15	-3	3,304	-0.09%
2019/09/20	1	37.60	0	0.00	37.80	1	3,291	0.03%
2019/09/19	12	37.90	12	38.05	37.85	0	3,275	0.00%
2019/09/18	15	38.58	15	38.79	38.25	0	3,253	0.00%
2019/09/17	83	39.82	93	39.80	38.90	-10	3,216	-0.31%
2019/09/16	0	0.00	8	37.91	38.10	-8	3,047	-0.26%
2019/09/11	1	37.35	7	37.64	37.50	-6	3,055	-0.20%
2019/09/10	15	37.13	12	37.17	37.35	3	3,051	0.10%
2019/09/09	18	37.66	14	37.70	37.75	4	3,030	0.13%
2019/09/06	15	37.48	17	37.49	37.45	-2	2,982	-0.07%
2019/09/05	60	38.90	54	39.07	38.15	6	2,919	0.21%
2019/09/04	46	37.30	34	37.55	37.85	12	2,752	0.44%
2019/09/03	49	37.24	45	37.43	37.45	4	2,680	0.15%
2019/09/02	143	37.93	141	38.00	38.55	2	2,557	0.08%	大買/大賣/
2019/08/30	86	35.49	77	35.90	36.15	9	2,079	0.43%
2019/08/28	15	32.98	15	33.13	33.10	0	1,739	0.00%
2019/08/26	0	0.00	2	33.20	32.60	-2	1,718	-0.12%
2019/08/23	10	33.89	2	33.95	33.95	8	1,694	0.47%
2019/08/22	16	33.85	12	33.98	33.65	4	1,685	0.24%
2019/08/21	10	33.46	10	33.43	33.50	0	1,667	0.00%
2019/08/20	6	33.40	6	33.45	33.00	0	1,641	0.00%
2019/08/16	1	32.55	0	0.00	32.60	1	1,610	0.06%
2019/08/15	5	31.10	5	31.60	32.00	0	1,596	0.00%
2019/08/08	9	32.87	5	33.05	33.05	4	1,547	0.26%
2019/08/07	34	32.65	39	32.78	32.20	-5	1,527	-0.33%
2019/08/06	5	33.21	5	32.99	33.40	0	1,501	0.00%
2019/08/05	31	35.55	35	35.66	34.40	-4	1,472	-0.27%
2019/08/02	9	36.97	13	37.28	37.00	-4	1,408	-0.28%
2019/08/01	10	39.70	6	40.15	39.50	4	1,373	0.29%
2019/07/31	19	39.92	24	40.08	40.20	-5	1,367	-0.37%
2019/07/30	16	41.37	16	41.29	40.85	0	1,333	0.00%
2019/07/26	6	40.30	7	40.38	40.40	-1	1,245	-0.08%
2019/07/25	21	40.56	5	40.50	40.50	16	1,240	1.29%
2019/07/24	5	40.97	1	40.90	40.95	4	1,230	0.33%
2019/07/23	3	40.85	3	40.40	40.50	0	1,240	0.00%
2019/07/22	53	39.90	50	39.98	39.95	3	1,221	0.25%
2019/07/19	2	40.60	0	0.00	40.60	2	1,230	0.16%
2019/07/18	10	41.97	15	41.43	41.25	-5	1,226	-0.41%
2019/07/15	1	44.10	0	0.00	44.40	1	1,251	0.08%
2019/07/11	2	45.00	0	0.00	44.85	2	1,397	0.14%
2019/07/05	14	47.02	14	47.13	46.60	0	1,538	0.00%
2019/07/04	19	47.84	21	48.04	47.25	-2	1,570	-0.13%
2019/07/03	6	46.53	5	46.85	46.00	1	1,650	0.06%
2019/07/02	1	46.60	0	0.00	46.80	1	1,667	0.06%
2019/07/01	2	46.45	3	46.50	46.20	-1	1,683	-0.06%
2019/06/27	0	0.00	10	45.16	45.00	-10	1,735	-0.58%
2019/06/26	34	46.96	25	47.11	47.00	9	1,886	0.48%
2019/06/25	2	47.85	2	47.48	46.85	0	1,897	0.00%
2019/06/24	2	48.00	5	48.10	47.80	-3	1,922	-0.16%
2019/06/21	10	48.28	0	0.00	48.50	10	1,964	0.51%
2019/06/20	26	48.35	34	48.39	48.20	-8	2,020	-0.40%
2019/06/19	0	0.00	14	45.84	46.50	-14	2,221	-0.63%
2019/06/18	14	45.64	6	46.15	45.25	8	2,231	0.36%
2019/06/12	8	45.45	0	0.00	45.15	8	2,375	0.34%
2019/06/11	5	45.10	5	45.25	45.50	0	2,387	0.00%
2019/06/10	5	43.86	0	0.00	44.70	5	2,389	0.21%
2019/06/06	69	42.55	9	43.01	42.55	60	2,403	2.50%
2019/06/05	6	44.50	9	44.51	44.05	-3	2,420	-0.12%
2019/06/04	1	44.80	1	44.30	44.00	0	2,437	0.00%
2019/05/31	0	0.00	1	44.60	44.80	-1	2,509	-0.04%
2019/05/27	0	0.00	3	43.80	43.30	-3	2,669	-0.11%
2019/05/21	8	46.03	8	46.04	46.30	0	2,848	0.00%
2019/05/17	0	0.00	1	45.30	45.60	-1	3,023	-0.03%
2019/05/16	11	47.09	12	47.23	45.00	-1	3,070	-0.03%
2019/05/14	2	44.55	3	43.53	46.70	-1	3,393	-0.03%
2019/05/13	4	47.28	3	47.40	44.75	1	3,457	0.03%
2019/05/10	30	48.83	27	48.81	47.80	3	3,440	0.09%
2019/05/09	21	48.56	34	48.74	48.20	-13	3,436	-0.38%
2019/05/08	10	49.29	7	49.45	49.45	3	3,424	0.09%
2019/05/07	2	51.00	3	50.83	50.50	-1	3,447	-0.03%
2019/05/06	0	0.00	2	50.50	50.50	-2	3,485	-0.06%
2019/05/03	17	51.99	17	52.04	51.90	0	3,479	0.00%
2019/05/02	13	51.88	12	51.92	51.90	1	3,486	0.03%
2019/04/30	29	52.07	27	52.31	51.80	2	3,502	0.06%
2019/04/29	14	51.52	14	51.51	51.10	0	3,520	0.00%
2019/04/26	6	54.10	19	54.05	53.70	-13	3,502	-0.37%
2019/04/25	47	54.27	37	54.49	54.30	10	3,529	0.28%
2019/04/24	6	57.30	8	57.04	55.70	-2	3,526	-0.06%
2019/04/23	16	57.71	18	58.11	56.90	-2	3,542	-0.06%
2019/04/22	2	57.25	1	58.00	57.10	1	3,511	0.03%
2019/04/19	2	57.35	2.9	57.17	57.50	-0.9	3,557	-0.02%
2019/04/18	4	57.65	3	57.57	56.80	1	3,591	0.03%
2019/04/17	10	59.20	7	59.09	58.40	3	3,683	0.08%
2019/04/15	2	57.50	4	57.43	57.20	-2	3,613	-0.06%
2019/04/12	6	57.37	6	57.57	56.90	0	3,662	0.00%
2019/04/11	24	58.69	23	58.83	57.70	1	3,678	0.03%
2019/04/10	25	58.06	34	57.93	58.50	-9	3,618	-0.25%
2019/04/09	103	58.50	114	58.62	58.10	-11	3,600	-0.31%	大買/大賣/
2019/04/08	13	57.21	17	57.44	56.50	-4	3,523	-0.11%
2019/04/03	24	56.98	14	57.36	57.00	10	3,540	0.28%
2019/04/02	1	57.00	0	0.00	56.20	1	3,538	0.03%
2019/04/01	11	56.91	0	0.00	56.60	11	3,536	0.31%
2019/03/29	54	59.39	53	59.64	57.70	1	3,503	0.03%
2019/03/28	10	57.20	10	57.10	56.80	0	3,412	0.00%
2019/03/27	8	56.71	6	56.80	57.00	2	3,443	0.06%
2019/03/26	16	57.04	19	57.09	56.40	-3	3,465	-0.09%
2019/03/25	46	56.00	36	56.17	55.80	10	3,464	0.29%
2019/03/22	99	58.35	110	58.53	58.10	-11	3,431	-0.32%	大賣/
2019/03/21	7	55.07	5	55.00	55.00	2	3,247	0.06%
2019/03/20	2	55.05	0	0.00	54.80	2	3,327	0.06%
2019/03/19	20	54.14	18	54.09	54.80	2	3,399	0.06%
2019/03/18	0	0.00	2	53.20	53.30	-2	3,393	-0.06%
2019/03/15	24	53.33	24	53.33	53.30	0	3,460	0.00%
2019/03/14	0	0.00	1	52.60	51.90	-1	3,497	-0.03%
2019/03/13	1	52.30	0	0.00	52.30	1	3,681	0.03%
2019/03/12	6	52.20	7	52.27	51.70	-1	3,773	-0.03%
2019/03/11	31	51.51	31	51.58	52.50	0	4,041	0.00%
2019/03/08	13	50.38	13	50.50	50.70	0	4,103	0.00%
2019/03/07	7	51.40	7	51.46	51.40	0	4,166	0.00%
2019/03/06	12	53.40	10	53.64	52.40	2	4,376	0.05%
2019/03/04	26	52.39	28	52.56	52.80	-2	4,580	-0.04%
2019/02/27	23	52.53	19	52.79	52.60	4	4,591	0.09%
2019/02/26	12	56.27	11	56.43	55.30	1	4,562	0.02%
2019/02/25	1	55.60	0	0.00	55.50	1	4,655	0.02%
2019/02/21	37	55.19	40	55.45	56.40	-3	4,747	-0.06%
2019/02/20	8	58.18	8	58.30	56.50	0	4,785	0.00%
2019/02/19	28	56.46	28	56.70	56.80	0	4,923	0.00%
2019/02/18	27	58.00	26	58.27	57.20	1	4,912	0.02%
2019/02/15	26	56.45	25	56.46	55.80	1	4,835	0.02%
2019/02/14	46	58.59	53	59.01	58.10	-7	4,841	-0.14%
2019/02/13	55	57.57	46	57.71	59.80	9	4,812	0.19%
2019/02/12	50	53.92	56	53.96	54.40	-6	4,667	-0.13%
2019/01/30	6	51.50	4	51.50	51.50	2	4,866	0.04%
2019/01/28	1	53.20	5	52.42	52.50	-4	5,122	-0.08%
2019/01/25	10	51.85	12	52.08	52.00	-2	5,402	-0.04%
2019/01/22	16	51.75	16	51.65	51.00	0	5,724	0.00%
2019/01/21	22	52.25	24	52.30	51.60	-2	5,781	-0.03%
2019/01/18	0	0.00	4	51.45	51.60	-4	5,860	-0.07%
2019/01/17	0	0.00	7	52.59	50.90	-7	5,940	-0.12%
2019/01/16	5	51.40	22	51.37	51.50	-17	5,994	-0.28%
2019/01/15	17	51.10	4	50.85	50.90	13	6,061	0.21%
2019/01/14	8	50.03	11	50.03	49.80	-3	6,085	-0.05%
2019/01/11	6	50.70	2	52.45	50.70	4	6,151	0.07%
2019/01/10	7	51.41	5	51.62	50.80	2	6,178	0.03%
2019/01/09	58	53.04	64	53.13	51.80	-6	6,290	-0.10%
2019/01/08	0	0.00	3	49.65	49.55	-3	6,309	-0.05%
2019/01/07	2	49.40	3	49.48	49.20	-1	6,421	-0.02%
2019/01/04	36	46.51	36	46.64	48.25	0	6,580	0.00%
2019/01/03	9	49.36	9	49.55	47.70	0	6,578	0.00%
2019/01/02	21	50.01	21	50.15	49.75	0	6,689	0.00%
2018/12/28	1	51.90	1	51.00	50.90	0	6,866	0.00%
2018/12/27	30	51.44	23	51.51	50.70	7	7,028	0.10%
2018/12/26	6	50.94	17	50.33	49.45	-11	7,125	-0.15%
2018/12/25	11	51.25	5	51.36	51.40	6	7,189	0.08%
2018/12/21	6	51.58	6	51.67	53.30	0	7,426	0.00%
2018/12/20	9	51.98	7	52.19	51.30	2	7,469	0.03%
2018/12/19	8	53.21	8	53.53	53.60	0	7,560	0.00%
2018/12/18	29	53.03	30	53.14	52.60	-1	7,636	-0.01%
2018/12/17	7	54.61	5	55.18	54.30	2	7,786	0.03%
2018/12/14	4	54.03	3	55.30	54.80	1	7,959	0.01%
2018/12/13	64	56.13	64	56.17	55.80	0	8,155	0.00%
2018/12/12	5	56.84	11	56.84	57.90	-6	8,185	-0.07%
2018/12/11	38	54.44	36	54.49	54.30	2	8,208	0.02%
2018/12/10	83	54.07	78	54.20	53.60	5	8,326	0.06%
2018/12/07	18	57.03	19	57.13	57.90	-1	8,443	-0.01%
2018/12/06	94	59.30	95	59.58	56.70	-1	8,542	-0.01%
2018/12/05	17	60.72	16	60.91	62.80	1	8,456	0.01%
2018/12/04	137.1	64.62	138	64.72	62.90	-0.9	8,489	-0.01%	大買/大賣/
2018/12/03	12	60.81	12	60.84	61.40	0	8,389	0.00%
2018/11/30	2	55.95	9	55.88	55.90	-7	8,382	-0.08%
2018/11/29	32	57.16	38	57.34	55.20	-6	8,375	-0.07%
2018/11/28	98	56.29	99	56.43	57.00	-1	8,290	-0.01%
2018/11/27	25	52.58	18	52.75	53.50	7	8,241	0.08%
2018/11/26	0	0.00	33	51.56	51.80	-33	8,322	-0.40%
2018/11/23	1	51.80	1	51.10	50.80	0	8,561	0.00%
2018/11/22	41	53.56	4	54.10	51.00	37	8,652	0.43%
2018/11/21	8	52.80	6	53.32	53.20	2	8,697	0.02%
2018/11/20	11	52.26	11	52.74	51.80	0	8,820	0.00%
2018/11/19	92	52.22	97	52.35	52.50	-5	8,847	-0.06%
2018/11/16	57	52.06	39	52.03	50.80	18	8,893	0.20%
2018/11/15	3	49.60	1	50.00	49.85	2	8,787	0.02%
2018/11/14	0	0.00	1	50.40	49.00	-1	8,836	-0.01%
2018/11/13	32	48.59	38	47.47	49.30	-6	8,920	-0.07%
2018/11/12	23	49.09	14	49.57	48.20	9	9,125	0.10%
2018/11/09	13	50.03	15	50.27	50.90	-2	9,314	-0.02%
2018/11/08	25	50.83	16	51.03	49.50	9	9,545	0.09%
2018/11/07	24	50.71	23	50.68	50.60	1	9,471	0.01%
2018/11/06	17	50.21	25	49.94	47.10	-8	9,415	-0.08%
2018/11/05	66	51.32	55	50.89	51.00	11	9,376	0.12%
2018/11/02	90	52.62	81	52.76	52.80	9	9,289	0.10%
2018/11/01	11	47.71	13	48.37	49.50	-2	9,016	-0.02%
2018/10/31	6	44.46	6	44.28	45.00	0	8,874	0.00%
2018/10/30	14	42.45	14	42.56	41.85	0	8,782	0.00%
2018/10/29	8	44.16	7	44.76	44.10	1	8,758	0.01%
2018/10/26	5	44.20	5	44.40	43.20	0	8,751	0.00%
2018/10/25	9	43.50	10	43.64	42.60	-1	8,670	-0.01%
2018/10/23	29	50.43	25	50.64	48.30	4	8,802	0.05%
2018/10/22	10	51.56	10	51.98	52.00	0	9,000	0.00%
2018/10/19	62	50.69	62	50.82	51.50	0	9,314	0.00%
2018/10/18	39	53.40	39	53.47	53.40	0	9,326	0.00%
2018/10/17	35	55.20	31	55.34	52.90	4	9,392	0.04%
2018/10/16	29	54.60	30	54.61	54.80	-1	9,491	-0.01%
2018/10/15	23	51.87	25	52.26	52.70	-2	9,571	-0.02%
2018/10/12	85	50.89	85	51.20	50.60	0	9,774	0.00%
2018/10/11	8	49.18	12	49.24	48.90	-4	9,842	-0.04%
2018/10/09	51	54.29	50	54.58	54.30	1	9,977	0.01%
2018/10/08	116	54.67	109	54.61	54.60	7	9,968	0.07%	大買/大賣/
2018/10/05	170	56.24	170	56.43	55.80	0	10,048	0.00%	大買/大賣/
2018/10/04	148	62.20	147	62.46	60.70	1	10,168	0.01%	大買/大賣/
2018/10/03	13	62.90	12	63.18	62.30	1	10,254	0.01%
2018/10/02	15	67.17	14	67.24	66.30	1	10,520	0.01%
2018/10/01	34	66.79	45	66.93	66.90	-11	10,774	-0.10%
2018/09/28	33	67.40	24	67.38	66.80	9	11,083	0.08%
2018/09/27	13	67.96	11	67.61	67.20	2	11,480	0.02%
2018/09/26	18	71.58	12	72.09	69.90	6	11,749	0.05%
2018/09/25	7	71.13	10	71.91	71.80	-3	11,966	-0.03%
2018/09/21	23	70.77	21	70.68	71.10	2	12,254	0.02%
2018/09/20	166	68.85	168	69.12	68.80	-2	12,359	-0.02%	大買/大賣/
2018/09/19	149	69.79	147	69.97	67.70	2	12,339	0.02%	大買/大賣/
2018/09/18	67	68.82	64	68.60	67.70	3	12,441	0.02%
2018/09/17	4	72.68	6	72.88	72.10	-2	12,566	-0.02%
2018/09/14	53	70.38	58	70.53	71.40	-5	12,681	-0.04%
2018/09/13	81	68.68	80	68.67	66.80	1	12,811	0.01%
2018/09/12	85	68.72	99	68.82	70.50	-14	12,921	-0.11%
2018/09/11	126	69.55	118	69.74	68.50	8	13,251	0.06%	大買/大賣/
2018/09/10	95	67.82	107	67.91	68.30	-12	13,513	-0.09%	大賣/
2018/09/07	94	69.40	94	69.56	67.40	0	13,846	0.00%
2018/09/06	37	73.34	39	73.36	73.00	-2	14,026	-0.01%
2018/09/05	54	74.23	53	74.43	72.80	1	14,318	0.01%
2018/09/04	80	72.80	79	73.04	74.50	1	14,822	0.01%
2018/09/03	112	74.19	111	74.40	73.20	1	15,044	0.01%	大買/大賣/
2018/08/31	75	79.58	73	79.81	78.70	2	15,186	0.01%
2018/08/30	234	80.89	236	81.09	80.00	-2	15,630	-0.01%	大買/大賣/
2018/08/29	122	78.65	120	78.84	78.90	2	15,641	0.01%	大買/大賣/
2018/08/28	196	79.03	196	79.27	78.40	0	15,690	0.00%	大買/大賣/
2018/08/27	72	77.06	66	77.26	79.40	6	15,751	0.04%
2018/08/24	32	73.79	33	73.94	72.90	-1	15,788	-0.01%
2018/08/23	67	72.20	65	72.41	72.50	2	16,046	0.01%
2018/08/22	17	76.41	18	76.51	76.30	-1	16,194	-0.01%
2018/08/21	56	76.59	54	76.62	76.00	2	16,247	0.01%
2018/08/20	109.3	75.57	108	75.71	77.00	1.3	16,290	0.01%	大買/大賣/
2018/08/17	109	76.45	110	76.85	75.40	-1	16,316	-0.01%	大買/大賣/
2018/08/16	42.2	80.28	40	80.52	79.80	2.2	16,205	0.01%
2018/08/15	110	77.27	111	77.51	76.40	-1	16,074	-0.01%	大買/大賣/
2018/08/14	20	74.22	17	74.06	75.50	3	15,987	0.02%
2018/08/13	14	73.16	16	73.40	69.30	-2	16,020	-0.01%
2018/08/10	16.1	81.19	21	80.25	77.00	-4.9	16,050	-0.03%
2018/08/09	19	85.42	17	85.45	83.00	2	16,081	0.01%
2018/08/08	20	90.35	16	91.50	86.00	4	16,101	0.02%
2018/08/07	7	91.41	7	91.21	93.40	0	16,964	0.00%
2018/08/06	24	90.27	24	90.39	88.80	0	17,229	0.00%
2018/08/03	11	85.54	9	85.13	89.70	2	18,012	0.01%
2018/08/02	27.2	88.23	20	88.74	88.00	7.2	18,431	0.04%
2018/08/01	0	0.00	2	98.50	96.80	-2	18,863	-0.01%
2018/07/31	42	97.44	43	97.57	99.10	-1	19,372	-0.01%
2018/07/30	35.2	97.24	23	97.60	94.10	12.2	19,404	0.06%
2018/07/27	24	104.65	32.2	104.89	104.50	-8.2	19,475	-0.04%
2018/07/26	195	97.58	198	98.16	100.50	-3	19,293	-0.02%	大買/大賣/
2018/07/25	58	91.05	56	91.17	91.50	2	19,081	0.01%
2018/07/24	72	90.16	70	90.44	91.70	2	19,179	0.01%
2018/07/23	258	88.09	257	88.32	89.40	1	19,232	0.01%	大買/大賣/
2018/07/20	105.1	90.65	104	90.33	87.10	1.1	19,168	0.01%	大買/大賣/
2018/07/19	286.2	96.20	288	96.48	96.70	-1.8	19,136	-0.01%	大買/大賣/
2018/07/18	84	97.01	76	97.57	93.60	8	19,145	0.04%
2018/07/17	7	104.57	4	104.75	104.00	3	19,337	0.02%
2018/07/16	20	109.13	18	109.00	109.00	2	19,683	0.01%
2018/07/13	8	113.19	5.2	112.17	109.00	2.8	19,885	0.01%
2018/07/12	51	108.66	58	108.52	113.50	-7	19,862	-0.04%
2018/07/11	7	106.57	7	106.64	107.00	0	19,795	0.00%
2018/07/10	20.1	108.12	23	108.26	111.50	-2.9	19,978	-0.01%
2018/07/09	62	108.44	57	108.74	105.00	5	19,874	0.03%
2018/07/06	38.1	108.37	32	109.31	109.50	6.1	19,736	0.03%
2018/07/05	43.1	109.97	46	110.59	114.00	-2.9	19,530	-0.01%
2018/07/04	67	107.50	59	107.79	104.50	8	19,238	0.04%
2018/07/03	21	120.29	23	121.41	113.50	-2	19,048	-0.01%
2018/07/02	25	121.40	23	120.70	124.00	2	18,863	0.01%
2018/06/29	16	123.63	10.1	124.80	119.50	5.9	18,504	0.03%
2018/06/28	6	127.83	9	126.56	126.50	-3	18,229	-0.02%
2018/06/27	16.1	134.98	12	131.92	127.00	4.1	18,059	0.02%
2018/06/26	4	126.50	4	125.13	131.50	0	17,690	0.00%
2018/06/25	8	130.13	10	131.75	127.00	-2	17,433	-0.01%
2018/06/22	10	125.85	11	126.18	127.00	-1	17,195	-0.01%
2018/06/21	19	134.00	16	133.41	128.50	3	16,917	0.02%
2018/06/20	25	131.20	23	132.26	133.00	2	16,606	0.01%
2018/06/19	8	147.56	20	146.53	141.00	-12	16,151	-0.07%
2018/06/15	18	143.53	21	144.14	145.00	-3	15,795	-0.02%
2018/06/14	25	138.48	27	138.57	138.50	-2	15,353	-0.01%
2018/06/13	44	131.25	39	131.44	135.00	5	14,976	0.03%
2018/06/12	50	144.74	66.9	143.81	140.50	-16.9	14,599	-0.12%
2018/06/11	47	135.05	18	137.59	142.00	29	14,019	0.21%
2018/06/08	14	128.50	14	128.79	129.50	0	13,662	0.00%
2018/06/07	66.1	125.73	53	126.71	130.50	13	13,354	0.10%
2018/06/06	10	114.50	17.3	116.05	119.00	-7.3	12,785	-0.06%
2018/06/05	6	107.67	7	108.43	108.50	-1	12,509	-0.01%
2018/06/04	6	113.42	14	114.46	114.00	-8	12,332	-0.06%
2018/06/01	23	102.93	31	104.19	108.00	-8	12,138	-0.07%
2018/05/31	32.1	113.32	25	112.96	106.00	7.1	11,972	0.06%
2018/05/30	14.1	113.66	14	114.07	115.50	0.1	11,704	0.00%
2018/05/29	14	105.86	17	108.79	117.00	-3	11,578	-0.03%
2018/05/28	11	104.59	17	102.65	106.50	-6	11,519	-0.05%
2018/05/25	28.1	93.27	26.2	94.73	97.00	1.9	11,383	0.02%
2018/05/24	30	84.79	29	86.46	90.00	1	11,220	0.01%
2018/05/23	24	83.66	28	84.71	85.70	-4	11,094	-0.04%
2018/05/22	35	85.66	44	85.88	86.10	-9	10,936	-0.08%
2018/05/21	19	79.92	26	80.57	82.50	-7	10,719	-0.07%
2018/05/18	23	73.64	20	73.43	75.00	3	10,616	0.03%
2018/05/17	8	73.79	1	71.60	71.60	7	10,536	0.07%
2018/05/16	7	80.17	8	79.86	79.50	-1	10,438	-0.01%
2018/05/15	220	83.47	213	83.62	83.90	7	10,353	0.07%	大買/大賣/
2018/05/14	16	79.07	22	79.28	80.90	-6	9,472	-0.06%
2018/05/11	275	78.32	302	78.30	73.60	-27	9,173	-0.29%	大買/大賣/
2018/05/10	117	74.31	99.1	73.91	76.60	17.9	8,387	0.21%	大買/
2018/05/09	128.1	67.34	130.1	67.74	69.70	-2	7,919	-0.03%	大買/大賣/
2018/05/08	79.1	64.03	74.1	64.19	63.40	5	7,421	0.07%
2018/05/07	40	60.19	45	60.44	61.70	-5	6,876	-0.07%
2018/05/04	11	54.72	6	54.80	56.10	5	6,616	0.08%
2018/05/03	7	53.56	8	53.85	54.70	-1	6,488	-0.02%
2018/05/02	5	54.98	9	54.94	54.90	-4	6,406	-0.06%
2018/04/30	33	53.00	32	53.19	53.70	1	6,258	0.02%
2018/04/27	7	55.26	5	54.88	56.20	2	6,100	0.03%
2018/04/26	45	55.28	47	54.63	51.10	-2	5,970	-0.03%
2018/04/25	15	54.17	25.2	55.65	56.60	-10.2	5,779	-0.18%
2018/04/24	144	56.70	170	56.80	55.10	-26	5,577	-0.47%	大買/大賣/
2018/04/23	65.3	60.13	55.2	60.16	61.20	10.2	5,251	0.19%
2018/04/20	60.2	56.34	86.1	56.37	57.40	-26	4,819	-0.54%
2018/04/19	66	53.51	109.1	53.05	53.70	-43.1	4,289	-1.00%	大賣/
2018/04/18	81	46.39	70	46.51	48.85	11	3,961	0.28%
2018/04/17	103	49.70	76	50.06	49.25	27	3,771	0.72%	大買/
2018/04/16	92.1	53.60	12.1	53.25	54.70	80	3,553	2.25%
2018/04/13	20.1	49.59	43.2	48.95	50.00	-23	3,176	-0.72%
2018/04/12	32.2	46.89	2.2	46.93	46.60	30	2,981	1.00%
2018/04/11	38.1	43.04	40.1	43.17	45.40	-2	2,832	-0.07%
2018/04/10	21.1	43.10	30	43.25	41.30	-8.9	2,777	-0.32%
2018/04/09	82.1	41.34	70	41.68	42.70	12.1	2,717	0.45%
2018/04/03	5	37.64	7	38.67	38.85	-2	2,627	-0.08%
2018/04/02	2	36.00	6	36.10	35.90	-4	2,700	-0.15%
2018/03/31	6	35.75	0	0.00	35.25	6	2,812	0.21%
2018/03/30	11	34.62	11	34.94	34.50	0	2,816	0.00%
2018/03/27	2	33.25	0	0.00	33.10	2	3,203	0.06%
2018/03/23	4	33.70	4	33.65	33.65	0	3,175	0.00%
2018/03/22	10	36.20	0	0.00	34.70	10	3,176	0.31%
2018/03/20	3	34.65	1	34.80	34.45	2	3,094	0.06%
2018/03/12	1	34.20	1	34.10	33.55	0	3,028	0.00%
2018/03/06	0	0.00	21	35.66	35.15	-21	2,939	-0.71%
2018/03/05	1	36.25	1	36.40	36.20	0	2,865	0.00%
2018/03/02	4	34.88	3	34.72	35.30	1	2,780	0.04%
2018/03/01	29	33.54	29	33.68	34.40	0	2,630	0.00%
2018/02/27	0	0.00	2.1	31.40	31.30	-2.1	2,572	-0.08%
2018/02/23	23	32.32	22	32.51	32.50	1	2,674	0.04%
2018/02/09	0	0.00	12	30.13	30.65	-12	2,595	-0.46%
2018/02/07	0	0.00	1	31.10	30.65	-1	2,531	-0.04%
2018/02/06	2	30.83	1	30.00	29.75	1	2,519	0.04%
2018/02/02	2	34.50	1	34.20	34.05	1	2,499	0.04%
2018/02/01	11	33.30	12	33.78	33.65	-1	2,473	-0.04%
2018/01/31	6	31.50	6	31.75	32.40	0	2,448	0.00%
2018/01/30	1	32.05	0	0.00	32.20	1	2,437	0.04%
2018/01/29	0	0.00	10	33.00	33.10	-10	2,429	-0.41%
2018/01/26	12	32.88	11	32.87	32.60	1	2,418	0.04%
2018/01/25	0	0.00	1	34.65	33.70	-1	2,380	-0.04%
2018/01/22	8	38.03	7	38.15	38.20	1	2,289	0.04%
2018/01/18	2	36.05	10	36.56	35.70	-8	2,197	-0.36%
2018/01/16	4	35.81	0	0.00	35.75	4	2,155	0.19%
2018/01/15	2	36.05	5	37.08	36.05	-3	2,139	-0.14%
2018/01/12	2	36.15	0	0.00	36.30	2	2,115	0.09%
2018/01/11	15	37.12	32	37.71	36.60	-17	2,092	-0.81%
2018/01/10	6	35.27	6	35.99	35.65	0	2,016	0.00%
2018/01/09	7	36.24	6	35.91	36.25	1	1,982	0.05%
2018/01/08	26	36.57	16	36.87	35.30	10	1,944	0.51%
2018/01/05	98	38.08	55	38.16	38.10	43	1,865	2.31%
2018/01/04	18	39.70	86	39.72	39.05	-68	1,799	-3.78%
2018/01/03	80	39.16	4.7	39.36	39.00	75.3	1,686	4.46%
2018/01/02	1	37.90	0	0.00	37.05	1	1,492	0.07%