大毅 (2478)-富邦-桃園券商分點個股進出

台股 » 個股 » 大毅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大毅

(2478)

可現股當沖

股價
45.50
漲跌
▼0.65
漲幅
-1.41%
成交量
255張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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	10	46.80	0	0.00	46.80	10	141	7.08%
2024/04/11	0	0.00	1	46.65	46.50	-1	141	-0.71%
2024/04/10	0	0.00	1	47.05	46.95	-1	141	-0.71%
2024/04/08	2	47.40	0	0.00	47.15	2	141	1.42%
2024/03/29	0	47.50	0	0.00	47.20	0	133	0.00%
2024/03/28	0	0.00	5	47.46	47.40	-5	132	-3.77%
2024/03/27	0	47.35	2	47.20	47.45	-2	131	-1.52%
2024/03/25	0	0.00	0	46.85	46.80	0	128	0.00%
2024/03/21	0	0.00	2.3	45.81	45.90	-2.3	129	-1.78%
2024/03/20	0	45.93	1	45.85	45.70	-1	132	-0.75%
2024/03/12	8	46.86	0	0.00	46.90	8	138	5.76%
2024/03/08	1	46.95	0	0.00	46.40	1	143	0.70%
2024/03/07	0	47.95	0	0.00	47.25	0	151	0.00%
2024/02/29	2	47.40	0	0.00	47.40	2	194	1.03%
2024/02/15	1	46.40	0	46.50	46.15	1	202	0.49%
2024/02/01	5	45.44	0	0.00	45.35	5	196	2.55%
2024/01/26	0	0.00	1	45.70	45.60	-1	200	-0.50%
2024/01/23	0	45.20	0	0.00	45.75	0	204	0.00%
2024/01/04	1	47.65	0	0.00	46.90	1	192	0.52%
2023/12/21	5	47.95	3	48.23	47.70	2	184	1.09%
2023/12/07	1	48.30	0	0.00	48.20	1	172	0.58%
2023/12/04	2	50.05	0	0.00	49.10	2	165	1.21%
2023/11/30	0	0.00	6.1	50.96	50.80	-6.1	146	-4.12%
2023/11/29	0	0.00	7	50.29	50.20	-7	134	-5.20%
2023/11/24	0.1	48.65	0	0.00	48.20	0.1	123	0.04%
2023/11/16	5	46.80	0	0.00	46.60	5	108	4.60%
2023/11/06	0	0.00	1	47.00	47.20	-1	112	-0.89%
2023/10/24	1	44.80	3	44.75	44.80	-2	111	-1.80%
2023/10/18	1	46.00	0	0.00	45.65	1	120	0.83%
2023/10/02	3	46.35	0	0.00	46.55	3	143	2.10%
2023/09/13	0	0.00	2	47.48	47.35	-2	183	-1.09%
2023/09/12	0	0.00	1	46.55	47.20	-1	186	-0.54%
2023/09/11	0	0.00	3	46.30	46.35	-3	185	-1.62%
2023/09/08	1	46.15	0	0.00	46.25	1	187	0.53%
2023/09/07	2	46.50	0	0.00	46.30	2	188	1.06%
2023/09/05	2	46.88	0	0.00	46.95	2	211	0.95%
2023/09/04	8	46.81	0	0.00	46.85	8	212	3.77%
2023/09/01	0	0.00	6	47.67	46.65	-6	206	-2.90%
2023/08/31	0	0.00	5	45.05	45.35	-5	190	-2.62%
2023/08/30	0	0.00	1	45.10	45.10	-1	191	-0.52%
2023/08/29	1	44.50	0	0.00	44.60	1	193	0.52%
2023/08/23	0	0.00	8	44.11	44.15	-8	199	-4.02%
2023/08/16	0	0.00	1	44.30	44.40	-1	200	-0.50%
2023/08/15	1	44.90	3	44.80	44.70	-2	200	-1.00%
2023/08/14	3	44.10	0	0.00	45.05	3	203	1.48%
2023/08/10	0	0.00	2	44.65	44.60	-2	204	-0.98%
2023/08/09	1	44.80	0	0.00	44.80	1	205	0.49%
2023/08/08	2	45.30	0	0.00	45.10	2	206	0.97%
2023/08/02	1	44.85	0	0.00	44.80	1	210	0.47%
2023/07/31	0	0.00	5	45.30	45.35	-5	226	-2.21%
2023/07/25	3	44.55	0	0.00	44.55	3	223	1.34%
2023/07/24	5	44.73	0	0.00	44.80	5	220	2.27%
2023/07/19	5	46.04	0	0.00	46.00	5	218	2.29%
2023/07/18	3	46.53	0	0.00	46.50	3	216	1.38%
2023/07/07	1	47.85	0	0.00	47.75	1	276	0.36%
2023/07/06	11	48.31	0	0.00	48.25	11	278	3.95%
2023/07/05	2	49.80	0	0.00	50.20	2	288	0.69%
2023/07/04	7	49.78	0	0.00	49.80	7	275	2.54%
2023/07/03	33	49.80	0	0.00	49.80	33	272	12.11%
2023/06/30	10	49.45	1	49.20	49.40	9	272	3.30%
2023/06/29	0	0.00	1	48.75	49.00	-1	270	-0.37%
2023/06/20	0	0.00	1	48.40	48.30	-1	268	-0.37%
2023/06/14	2	47.80	0	0.00	47.80	2	262	0.76%
2023/06/08	0	0.00	1	47.85	47.75	-1	239	-0.42%
2023/06/07	1	48.65	0	0.00	48.30	1	241	0.41%
2023/06/06	0	0.00	1	48.50	48.30	-1	244	-0.41%
2023/05/29	0	0.00	1	48.25	48.15	-1	255	-0.39%
2023/05/23	0	0.00	6	48.03	48.00	-6	261	-2.29%
2023/05/18	2	48.30	0	0.00	48.30	2	302	0.66%
2023/05/15	6	46.30	0	0.00	46.55	6	303	1.98%
2023/05/12	10	46.32	0	0.00	46.40	10	302	3.30%
2023/05/11	18	47.06	0	0.00	46.35	18	302	5.96%
2023/05/05	2	50.10	2	49.63	48.55	0	296	0.00%
2023/04/27	6	47.03	1	47.35	47.30	5	294	1.70%
2023/04/25	4	47.95	0	0.00	47.00	4	294	1.36%
2023/04/19	0	0.00	1	50.70	50.10	-1	284	-0.35%
2023/04/18	0	0.00	5	51.10	50.30	-5	280	-1.78%
2023/04/17	1	50.60	8	50.60	50.50	-7	276	-2.53%
2023/04/13	4	51.53	3	51.80	51.00	1	256	0.39%
2023/04/12	1	50.80	5	50.76	50.50	-4	228	-1.75%
2023/04/10	1	48.65	1	47.25	48.65	0	207	0.00%
2023/03/31	1	47.20	0	0.00	46.55	1	191	0.52%
2023/03/30	9.1	46.09	0	0.00	46.00	9.1	187	4.86%
2023/03/29	1	46.20	0	0.00	45.70	1	186	0.54%
2023/03/28	3	46.60	0	0.00	45.80	3	186	1.61%
2023/03/24	0	47.70	1.1	47.52	47.50	-1.1	177	-0.63%
2023/03/23	0	0.00	0.4	47.80	47.50	-0.4	174	-0.22%
2023/03/22	0	47.70	0	0.00	48.00	0	174	0.00%
2023/03/17	1	47.20	0	0.00	46.80	1	171	0.58%
2023/03/13	1	47.25	1	48.40	48.05	0	175	0.00%
2023/03/10	1	48.55	0	0.00	48.15	1	176	0.57%
2023/03/07	0	0.00	7	50.00	50.10	-7	170	-4.10%
2023/03/03	0	49.45	5	49.45	49.35	-5	163	-3.06%
2023/02/22	0	0.00	3	48.65	48.70	-3	154	-1.94%
2023/02/21	0	0.00	4	49.55	49.55	-4	151	-2.64%
2023/02/20	2	49.55	3	49.97	49.95	-1	149	-0.67%
2023/02/16	10	48.59	5	49.00	49.10	5	128	3.89%
2023/02/15	0	0.00	5	46.25	46.70	-5	110	-4.54%
2023/02/14	0	0.00	4	46.10	45.85	-4	106	-3.74%
2023/02/08	10	46.32	6	46.20	46.20	4	118	3.37%
2023/02/07	11	46.18	5	46.10	46.10	6	119	5.01%
2023/02/01	10	46.30	0	0.00	46.30	10	115	8.64%
2022/12/28	0	0.00	1	43.00	43.00	-1	147	-0.68%
2022/12/02	0	0.00	3	46.40	46.30	-3	170	-1.76%
2022/11/22	0	0.00	5	44.23	43.65	-5	177	-2.82%
2022/11/21	5	44.43	0	0.00	44.35	5	178	2.81%
2022/11/18	3	45.10	3.6	44.26	44.15	-0.6	178	-0.32%
2022/11/17	0	0.00	3	44.12	44.40	-3	176	-1.70%
2022/11/03	0	0.00	2	42.50	42.60	-2	171	-1.17%
2022/11/02	0	0.00	0	41.95	42.00	0	169	-0.01%
2022/10/31	0	0.00	0.2	41.60	41.40	-0.2	169	-0.12%
2022/10/28	0	0.00	1.1	41.05	40.65	-1.1	168	-0.63%
2022/10/26	0	0.00	1	40.70	40.60	-1	166	-0.60%
2022/10/21	2	39.10	0	0.00	39.30	2	161	1.24%
2022/10/19	0	0.00	1	41.00	40.80	-1	146	-0.68%
2022/10/07	5	40.90	0	0.00	41.00	5	165	3.01%
2022/09/28	1	39.50	0	0.00	39.00	1	180	0.55%
2022/09/27	0	0.00	0.1	41.65	41.60	-0.1	174	-0.03%
2022/09/26	1	40.95	0	0.00	41.05	1	177	0.56%
2022/09/23	0	0.00	0.2	42.52	42.75	-0.2	182	-0.09%
2022/09/20	0	0.00	0.1	44.30	42.80	-0.1	201	-0.04%
2022/09/14	5	43.35	0	0.00	43.95	5	206	2.42%
2022/09/12	0	0.00	4	44.00	44.00	-4	208	-1.91%
2022/09/08	0	0.00	1	44.25	44.20	-1	208	-0.48%
2022/08/24	0	0.00	2	44.00	44.10	-2	196	-1.02%
2022/08/19	0	0.00	10	45.84	46.00	-10	199	-5.00%
2022/08/18	0	0.00	3	44.90	45.00	-3	197	-1.52%
2022/08/17	0	0.00	10	44.60	44.80	-10	194	-5.13%
2022/08/15	0.6	44.04	0	0.00	43.85	0.6	190	0.31%
2022/08/10	0	42.10	5	42.05	42.00	-5	188	-2.65%
2022/08/09	0.1	42.30	0	0.00	42.20	0.1	188	0.05%
2022/08/02	1	42.10	0	0.00	42.45	1	216	0.46%
2022/07/26	0	0.00	4	42.76	42.70	-4	219	-1.83%
2022/07/25	0	0.00	1	43.45	43.40	-1	219	-0.46%
2022/07/21	1	43.50	1	45.00	44.70	0	222	0.00%
2022/07/20	1	43.60	5	43.47	43.00	-4	218	-1.83%
2022/07/19	1	43.75	0	0.00	43.65	1	217	0.46%
2022/07/18	0	0.00	2	44.15	44.35	-2	212	-0.94%
2022/07/15	0	0.00	3	42.07	42.05	-3	214	-1.40%
2022/07/14	0	0.00	1	41.00	40.95	-1	210	-0.47%
2022/07/13	0	0.00	1	40.90	40.65	-1	210	-0.48%
2022/07/12	2	39.90	2	40.58	39.75	0	211	0.00%
2022/07/11	6	40.93	6	41.18	41.35	0	213	0.00%
2022/07/08	2	41.88	5	41.20	41.70	-3	207	-1.45%
2022/07/07	1	40.00	3	40.20	40.40	-2	205	-0.97%
2022/07/06	18	39.83	1	39.15	39.05	17	211	8.04%
2022/07/05	9	39.63	6	39.90	40.20	3	211	1.42%
2022/07/04	21	40.53	9	39.98	39.40	12	209	5.71%
2022/07/01	16	40.42	2	40.93	40.00	14	209	6.70%
2022/06/30	45	43.29	0	0.00	42.70	45	201	22.31%
2022/06/29	13	50.38	0	0.00	49.60	13	191	6.80%
2022/06/28	0	0.00	4	51.60	51.80	-4	179	-2.22%
2022/06/27	5	52.70	5	52.36	52.20	0	179	0.00%
2022/06/24	6	52.70	7	51.96	51.80	-1	179	-0.56%
2022/06/23	5	52.06	5	51.80	51.80	0	177	0.00%
2022/06/22	0	0.00	1	52.30	52.10	-1	176	-0.57%
2022/06/20	5	54.10	0	0.00	52.50	5	175	2.85%
2022/06/16	5	56.00	0	0.00	55.40	5	174	2.87%
2022/06/15	4	55.60	4	56.10	55.70	0	176	0.00%
2022/06/13	10	55.96	0	0.00	55.70	10	179	5.56%
2022/06/10	4	56.50	4	56.60	56.60	0	183	0.00%
2022/06/09	0	0.00	14	56.64	56.90	-14	186	-7.51%
2022/06/08	3	56.70	1	56.90	56.80	2	186	1.07%
2022/06/07	0	0.00	14	56.63	56.50	-14	187	-7.48%
2022/06/06	4	56.40	10	56.36	56.20	-6	188	-3.19%
2022/06/01	0	0.00	3	56.00	55.90	-3	202	-1.48%
2022/05/31	0	0.00	1	55.40	55.60	-1	202	-0.49%
2022/05/30	7	55.20	4	56.10	56.00	3	204	1.47%
2022/05/26	4	54.20	0	0.00	54.20	4	205	1.95%
2022/05/25	0	0.00	5	54.48	54.70	-5	206	-2.42%
2022/05/24	4	54.30	2	54.90	53.70	2	212	0.94%
2022/05/23	4	54.55	2	54.20	54.60	2	211	0.94%
2022/05/20	0	0.00	7	54.27	54.40	-7	213	-3.28%
2022/05/19	2	54.20	0	0.00	54.10	2	213	0.94%
2022/05/18	0	0.00	2	54.70	54.70	-2	214	-0.93%
2022/05/12	0	0.00	1	52.60	52.20	-1	220	-0.45%
2022/05/06	0	0.00	2	54.40	54.40	-2	197	-1.01%
2022/05/03	0	0.00	1	54.00	54.10	-1	201	-0.50%
2022/04/29	0	0.00	2	54.20	54.20	-2	203	-0.98%
2022/04/27	0	0.00	1	53.10	53.00	-1	201	-0.50%
2022/04/26	0	0.00	1	54.20	54.00	-1	198	-0.50%
2022/04/25	1	55.00	0	0.00	54.40	1	199	0.50%
2022/04/20	0	0.00	1	54.50	54.40	-1	196	-0.51%
2022/04/18	0	0.00	1	53.20	53.10	-1	203	-0.49%
2022/04/15	0	0.00	1	54.00	53.90	-1	203	-0.49%
2022/04/14	2	54.60	0	0.00	54.40	2	209	0.96%
2022/04/13	1	55.20	0	0.00	55.00	1	208	0.48%
2022/04/12	1	53.80	0	0.00	53.70	1	219	0.45%
2022/04/08	0	0.00	1	58.10	57.80	-1	245	-0.41%
2022/04/07	1.2	58.13	3	58.03	57.80	-1.8	249	-0.72%
2022/04/06	0	0.00	3	58.80	58.80	-3	247	-1.21%
2022/04/01	1	59.10	0	0.00	59.30	1	248	0.40%
2022/03/29	5	59.76	0	0.00	59.50	5	253	1.97%
2022/03/15	0	0.00	1	59.80	59.20	-1	261	-0.38%
2022/03/11	0	0.00	2	60.20	60.10	-2	264	-0.76%
2022/03/10	1	60.30	0	0.00	60.50	1	265	0.38%
2022/03/08	0.5	59.90	1	60.30	59.60	-0.5	273	-0.18%
2022/03/07	0	0.00	5	60.00	60.00	-5	273	-1.83%
2022/03/01	0	62.40	0	0.00	60.90	0	304	0.00%
2022/02/24	0	0.00	5	60.00	60.20	-5	370	-1.35%
2022/02/23	1	60.80	0	0.00	60.80	1	371	0.27%
2022/02/22	1	60.90	0	0.00	60.60	1	377	0.26%
2022/01/24	1	60.90	0	0.00	60.80	1	453	0.22%
2022/01/21	1	61.90	0	0.00	61.50	1	455	0.22%
2022/01/14	2	61.25	0	0.00	61.40	2	467	0.43%
2022/01/13	1	62.10	14	62.46	62.10	-13	472	-2.75%
2022/01/12	1	62.70	1	62.70	62.60	0	472	0.00%
2022/01/11	1	63.50	4	63.13	62.90	-3	472	-0.64%
2022/01/10	1	64.00	29	63.84	63.90	-28	473	-5.91%
2022/01/07	2	64.20	6	64.10	63.80	-4	478	-0.84%
2022/01/06	1	65.40	0	0.00	65.50	1	473	0.21%
2022/01/05	1	67.90	0	0.00	65.30	1	475	0.21%
2022/01/04	26	67.16	2	67.00	66.90	24	467	5.13%
2022/01/03	7	66.56	1	65.90	66.20	6	445	1.35%
2021/12/30	0	0.00	2	65.20	65.40	-2	436	-0.46%
2021/12/29	2	64.60	2	64.45	64.80	0	437	0.00%
2021/12/28	22	65.00	0.8	65.00	64.50	21.3	444	4.78%
2021/12/27	0	0.00	1	65.10	64.80	-1	450	-0.22%
2021/12/22	0	0.00	2	64.40	64.80	-2	463	-0.43%
2021/12/20	2	63.50	0	0.00	63.60	2	467	0.43%
2021/12/09	1	65.50	0	0.00	65.10	1	493	0.20%
2021/12/08	0	0.00	1	65.20	65.10	-1	494	-0.20%
2021/12/07	0	0.00	22	66.00	65.40	-22	492	-4.47%
2021/12/03	0	0.00	4	66.50	66.80	-4	494	-0.81%
2021/11/30	0	0.00	2	67.80	66.70	-2	492	-0.41%
2021/11/25	1	68.30	0	0.00	67.80	1	479	0.21%
2021/11/24	2	69.15	1	68.90	68.60	1	467	0.21%
2021/11/23	0	0.00	1	68.50	68.40	-1	425	-0.24%
2021/11/22	0	0.00	2	67.30	67.10	-2	408	-0.49%
2021/11/17	1	67.30	0	0.00	67.10	1	406	0.25%
2021/11/15	1	66.10	1	65.80	66.40	0	418	0.00%
2021/11/12	1	64.80	1	64.80	64.60	0	420	0.00%
2021/11/09	0	0.00	2	64.20	64.20	-2	431	-0.46%
2021/11/04	1	64.60	0	0.00	64.30	1	454	0.22%
2021/11/03	0.6	64.00	3	64.77	64.40	-2.4	460	-0.51%
2021/11/02	4.4	63.03	0	0.00	62.70	4.4	454	0.96%
2021/11/01	0	64.00	0	0.00	64.30	0	455	0.00%
2021/10/28	1	64.00	3	63.97	63.80	-2	456	-0.44%
2021/10/26	0	0.00	1	62.60	62.30	-1	463	-0.22%
2021/10/25	4	61.95	0	0.00	62.50	4	477	0.84%
2021/10/22	2	62.30	0	0.00	62.40	2	509	0.39%
2021/10/21	0	0.00	12	64.10	64.10	-12	541	-2.22%
2021/10/20	0	0.00	1	61.00	61.30	-1	555	-0.18%
2021/10/14	1	59.70	2	59.00	58.90	-1	640	-0.16%
2021/10/13	1	58.80	0	0.00	58.30	1	660	0.15%
2021/10/12	3	58.80	24	58.82	59.90	-21	681	-3.08%
2021/10/07	0	0.00	3	60.40	60.80	-3	867	-0.35%
2021/10/06	1	58.90	3	59.03	58.90	-2	904	-0.22%
2021/10/05	2	58.90	0	0.00	59.90	2	946	0.21%
2021/10/04	1	60.10	0	0.00	60.00	1	978	0.10%
2021/10/01	9	61.38	0	0.00	60.90	9	988	0.91%
2021/09/30	0	0.00	2	62.30	62.30	-2	1,023	-0.20%
2021/09/29	3	61.87	0	0.00	61.80	3	1,062	0.28%
2021/09/28	0	0.00	1	62.90	62.90	-1	1,079	-0.09%
2021/09/27	0	0.00	3	63.63	63.50	-3	1,097	-0.27%
2021/09/24	0	0.00	1	64.10	64.10	-1	1,170	-0.09%
2021/09/23	0	0.00	3	64.20	64.20	-3	1,265	-0.24%
2021/09/22	1	64.20	0	0.00	64.40	1	1,372	0.07%
2021/09/16	10	63.39	2	63.20	63.10	8	1,380	0.58%
2021/09/15	5	62.90	0	0.00	63.50	5	1,382	0.36%
2021/09/13	0	0.00	4	63.90	63.90	-4	1,399	-0.29%
2021/09/09	0	0.00	3	63.53	63.40	-3	1,442	-0.21%
2021/09/08	1	63.10	0	0.00	63.00	1	1,510	0.07%
2021/09/07	0	0.00	1	64.10	64.10	-1	1,523	-0.07%
2021/09/06	2	64.25	0	0.00	63.60	2	1,566	0.13%
2021/09/03	3	65.27	1	65.00	65.10	2	1,566	0.13%
2021/09/02	3	65.20	1	64.80	64.60	2	1,573	0.13%
2021/09/01	1	65.60	1	65.60	65.60	0	1,573	0.00%
2021/08/31	0	0.00	0.1	64.40	64.60	-0.1	1,575	-0.01%
2021/08/25	0.6	64.50	0	0.00	64.60	0.6	1,598	0.04%
2021/08/24	0.8	63.60	0	0.00	62.90	0.8	1,607	0.05%
2021/08/23	1	62.00	0	0.00	62.10	1	1,665	0.06%
2021/08/20	9	61.04	0	0.00	60.80	9	1,670	0.54%
2021/08/19	4	61.73	0	0.00	61.00	4	1,671	0.24%
2021/08/18	1	62.00	0	0.00	64.80	1	1,666	0.06%
2021/08/16	1	62.80	1	63.30	63.30	0	1,706	0.00%
2021/08/11	5	66.36	2	65.30	65.30	3	1,726	0.17%
2021/08/10	4	66.58	0	0.00	66.20	4	1,747	0.23%
2021/08/09	2	68.15	1	68.20	68.00	1	1,774	0.06%
2021/08/06	0	0.00	1	68.50	68.50	-1	1,797	-0.06%
2021/08/05	0	0.00	2	69.20	69.10	-2	1,818	-0.11%
2021/08/04	0	0.00	3	69.30	69.40	-3	1,861	-0.16%
2021/08/03	0	0.00	1	69.80	69.00	-1	1,876	-0.05%
2021/08/02	2	68.60	3	68.63	69.00	-1	1,892	-0.05%
2021/07/30	2.5	68.58	2	68.60	68.30	0.5	1,924	0.02%
2021/07/29	6	68.83	0	0.00	69.60	6	1,929	0.31%
2021/07/28	1	71.80	9	71.47	71.20	-8	1,935	-0.41%
2021/07/27	6	75.88	3	75.37	73.60	3	1,927	0.16%
2021/07/26	0	0.00	7	74.99	74.90	-7	1,909	-0.37%
2021/07/23	22	73.44	2	74.00	73.50	20	1,896	1.05%
2021/07/22	3	74.40	11	74.41	73.70	-8	1,903	-0.42%
2021/07/21	20	72.43	21	72.94	72.40	-1	1,867	-0.05%
2021/07/20	61	72.42	4	72.40	72.20	57	1,862	3.06%
2021/07/19	3	73.80	0	0.00	73.40	3	1,858	0.16%
2021/07/16	0	0.00	1	74.60	74.30	-1	1,865	-0.05%
2021/07/15	15	77.39	11	77.97	75.40	4	1,857	0.22%
2021/07/14	3	72.40	5	73.50	74.10	-2	1,715	-0.12%
2021/07/13	15	73.17	2	73.15	72.70	13	1,696	0.77%
2021/07/12	19	72.98	8.1	73.63	73.10	10.9	1,666	0.65%
2021/07/09	0	0.00	2	73.10	72.40	-2	1,627	-0.12%
2021/07/07	3	73.07	5	72.50	71.90	-2	1,627	-0.12%
2021/07/06	0	0.00	10	72.35	72.10	-10	1,603	-0.62%
2021/07/05	1	71.00	1	71.10	71.00	0	1,586	0.00%
2021/07/02	1	70.20	5	70.12	70.40	-4	1,610	-0.25%
2021/07/01	4	71.78	3.3	71.48	70.80	0.7	1,604	0.04%
2021/06/30	5.3	72.41	14	72.31	74.90	-8.7	1,543	-0.56%
2021/06/29	20	71.88	13.8	72.68	70.50	6.3	1,454	0.43%
2021/06/25	2	68.60	0	0.00	68.20	2	1,358	0.15%
2021/06/21	0	0.00	2	68.35	68.00	-2	1,354	-0.15%
2021/06/18	2	70.25	1	69.70	69.50	1	1,350	0.07%
2021/06/17	3	71.60	1	70.80	71.10	2	1,331	0.15%
2021/06/16	2	70.00	4	70.45	70.30	-2	1,277	-0.16%
2021/06/15	2	71.00	0	0.00	71.00	2	1,296	0.15%
2021/06/10	1	68.80	0	0.00	68.60	1	1,288	0.08%
2021/06/09	0	0.00	1	67.70	68.40	-1	1,289	-0.08%
2021/06/07	2	67.25	0	0.00	67.20	2	1,351	0.15%
2021/06/03	1	69.40	0	0.00	69.40	1	1,382	0.07%
2021/06/02	2	69.55	0	0.00	69.00	2	1,405	0.14%
2021/06/01	1	71.20	0	0.00	70.30	1	1,403	0.07%
2021/05/31	3	71.27	1	70.61	70.40	2	1,409	0.14%
2021/05/28	2	69.40	0	0.00	69.00	2	1,384	0.14%
2021/05/27	1	67.10	0	0.00	67.80	1	1,396	0.07%
2021/05/26	2	67.90	1	67.40	67.70	1	1,413	0.07%
2021/05/25	5	67.60	8	68.23	67.90	-3	1,428	-0.21%
2021/05/24	0	0.00	3	64.97	65.00	-3	1,427	-0.21%
2021/05/21	1	66.30	0	0.00	64.20	1	1,521	0.07%
2021/05/20	2	64.10	0	0.00	63.50	2	1,612	0.12%
2021/05/19	0	0.00	2	63.50	64.10	-2	1,638	-0.12%
2021/05/18	1	61.80	0	0.00	64.90	1	1,660	0.06%
2021/05/17	4	60.80	133	59.71	59.20	-129	1,708	-7.55%	大賣/鉅額交易
2021/05/14	51	66.58	2	67.65	65.70	49	1,683	2.91%
2021/05/13	52	65.02	8	61.53	64.70	44	1,670	2.63%
2021/05/12	7	66.04	2	68.60	63.80	5	1,655	0.30%
2021/05/11	52	69.20	0	0.00	69.30	52	1,621	3.21%
2021/05/06	1	69.60	0	0.00	67.90	1	1,609	0.06%
2021/05/05	2	70.00	0	0.00	69.00	2	1,625	0.12%
2021/05/04	50	71.60	0	0.00	70.60	50	1,644	3.04%
2021/05/03	60	74.28	0	0.00	74.00	60	1,712	3.50%
2021/04/29	1	77.00	1	78.00	77.00	0	1,725	0.00%
2021/04/28	4	78.05	0	0.00	78.30	4	1,766	0.23%
2021/04/27	0	0.00	3	77.03	77.00	-3	1,831	-0.16%
2021/04/26	2	75.80	2	75.70	76.20	0	1,876	0.00%
2021/04/23	60	76.50	0	0.00	75.90	60	1,905	3.15%
2021/04/22	39	75.75	9	77.23	75.90	30	2,059	1.46%
2021/04/21	11	77.70	0	0.00	77.70	11	2,205	0.50%
2021/04/20	3	79.03	1	79.50	78.90	2	2,313	0.09%
2021/04/19	5	78.32	0	0.00	78.00	5	2,368	0.21%
2021/04/16	52	77.69	0	0.00	77.60	52	2,463	2.11%
2021/04/14	60	77.62	0	0.00	77.20	60	2,704	2.22%
2021/04/13	6	79.23	0	0.00	78.90	6	2,862	0.21%
2021/04/09	0	0.00	1	81.70	81.50	-1	3,307	-0.03%
2021/04/08	3	82.13	4	82.48	81.80	-1	3,406	-0.03%
2021/04/07	0	0.00	1	81.10	81.10	-1	3,789	-0.03%
2021/04/01	0	0.00	4	80.10	80.30	-4	4,256	-0.09%
2021/03/31	0.1	80.00	2	80.60	80.10	-1.9	4,395	-0.04%
2021/03/30	5	81.26	0	0.00	80.60	5	4,721	0.11%
2021/03/29	0	0.00	1	80.00	80.30	-1	4,731	-0.02%
2021/03/25	5	79.70	1	80.50	79.80	4	4,788	0.08%
2021/03/24	5	80.28	1	80.20	80.20	4	4,806	0.08%
2021/03/23	1	80.00	0	0.00	80.10	1	4,845	0.02%
2021/03/22	0	0.00	2	80.50	81.00	-2	4,879	-0.04%
2021/03/19	2.8	80.36	2	80.25	80.20	0.8	4,929	0.02%
2021/03/18	1	80.70	1	80.60	80.80	0	4,986	0.00%
2021/03/17	1	82.60	1	81.90	81.90	0	5,036	0.00%
2021/03/16	5	83.50	3	83.00	83.00	2	5,157	0.04%
2021/03/12	15	82.40	1	81.90	82.00	14	5,361	0.26%
2021/03/11	3	83.53	1	81.90	82.50	2	5,391	0.04%
2021/03/10	6	80.08	4	79.70	79.80	2	5,365	0.04%
2021/03/09	0	0.00	2	80.00	80.40	-2	5,410	-0.04%
2021/03/08	13	82.44	0	0.00	80.50	13	5,431	0.24%
2021/03/05	3	83.40	0	0.00	82.60	3	5,509	0.05%
2021/03/03	0	0.00	2	83.80	85.80	-2	5,596	-0.04%
2021/03/02	0	0.00	12	85.18	84.50	-12	5,622	-0.21%
2021/02/26	2	84.95	1	84.70	85.00	1	5,899	0.02%
2021/02/25	1	85.90	0	0.00	86.10	1	6,100	0.02%
2021/02/24	3	86.03	22	86.52	85.90	-19	6,128	-0.31%
2021/02/23	4	87.73	14	87.69	87.80	-10	6,256	-0.16%
2021/02/22	15	87.55	7	87.53	86.40	8	6,191	0.13%
2021/02/19	0	0.00	1	84.60	85.60	-1	6,114	-0.02%
2021/02/18	0	0.00	1	83.70	84.40	-1	6,101	-0.02%
2021/02/17	3	83.83	0	0.00	83.80	3	6,089	0.05%
2021/02/05	2	79.20	0	0.00	78.60	2	6,043	0.03%
2021/02/04	1	79.00	3	79.03	78.80	-2	6,118	-0.03%
2021/02/02	1	78.70	0	0.00	78.80	1	6,258	0.02%
2021/02/01	0	0.00	6	76.22	77.50	-6	6,280	-0.10%
2021/01/29	2	80.10	0	0.00	78.20	2	6,289	0.03%
2021/01/28	2	80.85	1	81.30	80.70	1	6,289	0.02%
2021/01/27	3	81.93	0	0.00	82.50	3	6,380	0.05%
2021/01/26	1	82.50	0	0.00	81.70	1	6,578	0.02%
2021/01/25	5	84.46	5	83.86	84.00	0	6,552	0.00%
2021/01/22	2	81.20	1	82.40	81.60	1	6,488	0.02%
2021/01/21	2	81.25	4	81.58	81.50	-2	6,478	-0.03%
2021/01/20	2.3	82.89	7	85.10	81.70	-4.8	6,446	-0.07%
2021/01/19	7	86.50	4	86.20	86.10	3	6,371	0.05%
2021/01/18	4	86.00	2	86.50	86.20	2	6,341	0.03%
2021/01/15	21	88.29	14	89.69	87.10	7	6,311	0.11%
2021/01/14	11	89.13	5	89.32	90.00	6	6,167	0.10%
2021/01/13	4	85.80	18.8	86.02	87.00	-14.8	6,012	-0.25%
2021/01/12	16	85.06	1	86.40	85.00	15	5,923	0.25%
2021/01/11	1	87.30	18	88.28	87.00	-17	5,910	-0.29%
2021/01/08	33.1	87.99	19	88.25	88.20	14.1	5,906	0.24%
2021/01/07	5	86.64	7	85.13	86.20	-2	5,750	-0.03%
2021/01/06	2	85.85	0	0.00	85.20	2	5,673	0.04%
2021/01/05	30	88.33	69	88.47	89.40	-39	5,501	-0.71%
2021/01/04	4	84.45	1	84.70	84.00	3	5,132	0.06%
2020/12/31	5	87.56	9	87.14	86.00	-4	5,046	-0.08%
2020/12/30	10	89.02	5	89.02	88.10	5	4,932	0.10%
2020/12/29	44	89.37	61	88.59	90.20	-17	4,520	-0.38%
2020/12/28	2	80.75	3	81.27	82.00	-1	4,111	-0.02%
2020/12/25	13	81.34	22	80.84	81.00	-9	4,073	-0.22%
2020/12/24	7	79.56	18	79.22	80.90	-11	4,008	-0.27%
2020/12/23	13	75.92	10	76.16	76.20	3	3,681	0.08%
2020/12/22	4	75.80	0	0.00	75.00	4	3,685	0.11%
2020/12/21	0	0.00	11	75.10	75.00	-11	3,674	-0.30%
2020/12/17	3	77.40	0	0.00	77.10	3	3,636	0.08%
2020/12/16	0	0.00	8	77.49	77.70	-8	3,603	-0.22%
2020/12/15	10	76.56	0	0.00	76.00	10	3,575	0.28%
2020/12/14	1	77.20	5	78.20	78.00	-4	3,537	-0.11%
2020/12/11	8	77.40	10	77.80	76.40	-2	3,480	-0.06%
2020/12/10	4	78.05	13	78.65	77.70	-9	3,431	-0.26%
2020/12/09	10	78.52	9	78.58	79.30	1	3,345	0.03%
2020/12/08	5	76.40	4	76.00	76.20	1	3,147	0.03%
2020/12/07	0	0.00	10	75.50	75.50	-10	3,138	-0.32%
2020/12/04	0	0.00	3	76.70	76.40	-3	3,107	-0.10%
2020/12/03	0	0.00	1	77.30	76.30	-1	3,111	-0.03%
2020/12/01	2	77.80	12	77.80	77.60	-10	3,039	-0.33%
2020/11/30	9	77.22	7	76.64	76.50	2	2,949	0.07%
2020/11/27	4	77.65	0	0.00	77.20	4	2,897	0.14%
2020/11/26	1	77.40	1	77.40	77.10	0	2,860	0.00%
2020/11/25	6	77.78	23	77.27	77.50	-17	2,816	-0.60%
2020/11/24	0	0.00	15	76.44	76.50	-15	2,548	-0.59%
2020/11/23	4	73.35	0	0.00	73.50	4	2,380	0.17%
2020/11/20	4	73.23	6	73.40	72.80	-2	2,343	-0.09%
2020/11/18	0	0.00	1	71.00	70.20	-1	2,194	-0.05%
2020/11/17	5	70.02	5	70.30	69.30	0	2,200	0.00%
2020/11/13	0	0.00	15	70.20	70.00	-15	2,300	-0.65%
2020/11/12	0	0.00	3	71.70	70.60	-3	2,294	-0.13%
2020/11/11	0	0.00	290	72.72	72.50	-290	2,244	-12.92%	大賣/鉅額交易
2020/11/10	2	71.45	2	71.90	71.00	0	2,192	0.00%
2020/11/09	1	71.70	1	70.70	70.60	0	2,161	0.00%
2020/11/06	3	70.67	1	70.40	70.50	2	2,155	0.09%
2020/11/05	1	70.80	0	0.00	71.00	1	2,161	0.05%
2020/11/04	2	71.95	2	71.70	71.00	0	2,163	0.00%
2020/11/03	7	71.60	8	72.08	71.60	-1	2,127	-0.05%
2020/11/02	11	67.60	0	0.00	67.70	11	1,955	0.56%
2020/10/29	2	66.40	0	0.00	67.40	2	2,044	0.10%
2020/10/27	4	69.63	1	69.60	69.50	3	2,105	0.14%
2020/10/26	2	70.50	0	0.00	70.10	2	2,131	0.09%
2020/10/23	0	0.00	3	69.07	68.90	-3	2,192	-0.14%
2020/10/22	5	68.94	0	0.00	68.60	5	2,302	0.22%
2020/10/21	3	69.80	3	70.97	69.90	0	2,356	0.00%
2020/10/19	1	70.50	1	70.20	70.10	0	2,451	0.00%
2020/10/16	15	69.59	7	70.90	68.50	8	2,551	0.31%
2020/10/15	13	68.67	0	0.00	68.40	13	2,511	0.52%
2020/10/14	2	68.70	0	0.00	68.70	2	2,562	0.08%
2020/10/13	3	68.57	6	68.40	68.40	-3	2,615	-0.11%
2020/10/12	2	67.80	1	67.80	67.50	1	2,640	0.04%
2020/10/08	1	68.60	5	68.66	68.60	-4	2,687	-0.15%
2020/10/07	1	68.30	0	0.00	68.20	1	2,751	0.04%
2020/10/06	4	68.43	1	69.00	68.20	3	2,833	0.11%
2020/10/05	5	67.12	0	0.00	67.90	5	3,057	0.16%
2020/09/30	2	67.20	0	0.00	67.00	2	3,089	0.06%
2020/09/29	1	68.10	1	66.10	66.30	0	3,128	0.00%
2020/09/25	1	63.60	0	0.00	63.20	1	3,296	0.03%
2020/09/24	1	65.20	1	65.30	65.30	0	3,328	0.00%
2020/09/23	1	68.10	0	0.00	67.40	1	3,346	0.03%
2020/09/22	5	68.76	0	0.00	68.20	5	3,390	0.15%
2020/09/17	1	71.80	1	71.20	70.60	0	3,591	0.00%
2020/09/15	8	70.88	1	71.00	70.50	7	3,696	0.19%
2020/09/14	4	69.70	4	71.33	72.00	0	3,782	0.00%
2020/09/11	10	68.89	2	68.80	68.40	8	3,782	0.21%
2020/09/10	2	67.70	0	0.00	67.90	2	3,822	0.05%
2020/09/09	0	0.00	2	68.25	68.40	-2	3,888	-0.05%
2020/09/08	3	69.73	2	70.35	69.00	1	3,944	0.03%
2020/09/07	0	0.00	2	69.60	67.90	-2	4,009	-0.05%
2020/09/02	2	69.70	0	0.00	69.50	2	4,307	0.05%
2020/09/01	0	0.00	3	69.97	70.00	-3	4,426	-0.07%
2020/08/31	1	69.50	2	69.40	69.40	-1	4,585	-0.02%
2020/08/27	2	70.80	2	70.30	70.20	0	5,114	0.00%
2020/08/26	21	67.62	4	68.13	68.50	17	5,451	0.31%
2020/08/24	4	66.75	5	66.66	66.90	-1	6,090	-0.02%
2020/08/21	2	67.05	0	0.00	67.30	2	6,135	0.03%
2020/08/20	6	67.30	4	66.88	66.00	2	6,227	0.03%
2020/08/19	7	72.79	0	0.00	72.00	7	6,223	0.11%
2020/08/18	2	75.35	0	0.00	75.20	2	6,286	0.03%
2020/08/17	2	75.85	5	75.76	75.60	-3	6,388	-0.05%
2020/08/11	3	74.00	0	0.00	73.30	3	6,804	0.04%
2020/08/10	8	74.95	1	74.20	74.00	7	7,125	0.10%
2020/08/07	1	77.20	4	76.85	75.80	-3	7,711	-0.04%
2020/08/06	7	75.67	14	75.51	75.90	-7	7,778	-0.09%
2020/08/05	5	76.80	10	76.78	76.70	-5	7,871	-0.06%
2020/08/04	12	73.95	0	0.00	73.60	12	7,894	0.15%
2020/08/03	2	75.00	1	75.00	73.90	1	7,996	0.01%
2020/07/31	2	73.70	0	0.00	73.00	2	8,047	0.02%
2020/07/30	0	0.00	0.8	72.00	72.00	-0.8	8,143	-0.01%
2020/07/29	2	70.85	1	72.00	71.20	1	8,500	0.01%
2020/07/28	5	75.38	10	76.43	72.60	-5	8,570	-0.06%
2020/07/27	22	78.38	11	78.40	78.00	11	9,219	0.12%
2020/07/24	5	79.40	0	0.00	77.50	5	9,298	0.05%
2020/07/23	0	0.00	1	81.40	79.10	-1	9,437	-0.01%
2020/07/22	12	79.33	27	80.79	81.00	-15	9,601	-0.16%
2020/07/21	3	78.13	15	78.07	78.00	-12	9,597	-0.13%
2020/07/20	4	76.10	0	0.00	77.00	4	9,780	0.04%
2020/07/17	0.3	74.50	13	74.96	74.50	-12.8	9,995	-0.13%
2020/07/16	0	0.00	1	76.30	76.40	-1	10,123	-0.01%
2020/07/15	2	76.90	4	77.58	76.30	-2	10,365	-0.02%
2020/07/14	4	78.75	4	78.48	77.90	0	10,695	0.00%
2020/07/13	2	77.80	9	79.07	78.30	-7	10,999	-0.06%
2020/07/10	7	81.17	22	81.12	78.90	-15	11,486	-0.13%
2020/07/09	26	79.75	10	79.40	79.50	16	11,559	0.14%
2020/07/08	8	80.08	11	79.40	79.30	-3	11,739	-0.03%
2020/07/07	17	80.80	3	80.20	79.10	14	12,027	0.12%
2020/07/06	4	77.63	4	79.40	79.70	0	12,168	0.00%
2020/07/03	1	76.40	0.5	76.40	76.50	0.5	12,268	0.00%
2020/07/02	10	76.10	31	76.57	76.30	-21	12,340	-0.17%
2020/07/01	1	77.20	2	76.85	76.30	-1	12,348	-0.01%
2020/06/30	1	74.90	18	76.26	76.20	-17	12,353	-0.14%
2020/06/29	5	77.40	0	0.00	77.90	5	12,294	0.04%
2020/06/24	10	80.09	5	78.90	79.00	5	12,309	0.04%
2020/06/23	10	79.88	2	80.05	79.90	8	12,360	0.06%
2020/06/19	4	81.28	4	80.73	79.00	0	12,419	0.00%
2020/06/18	1	79.10	1	79.30	79.50	0	12,402	0.00%
2020/06/17	10	79.50	2	79.50	79.00	8	12,432	0.06%
2020/06/16	9	79.51	1	79.50	79.50	8	12,560	0.06%
2020/06/15	10	79.00	2	78.85	77.80	8	12,619	0.06%
2020/06/12	2	78.40	5	76.64	79.30	-3	12,718	-0.02%
2020/06/11	92	79.33	12	79.49	78.20	80	12,825	0.62%
2020/06/10	9	81.13	3.5	81.15	81.40	5.5	12,933	0.04%
2020/06/09	12	82.53	5	81.30	81.30	7	13,022	0.05%
2020/06/08	42	82.24	3	82.37	81.10	39	13,070	0.30%
2020/06/05	16	83.19	24	83.27	83.20	-8	13,096	-0.06%
2020/06/04	41	85.04	26	84.88	84.30	15	13,147	0.11%
2020/06/03	7	82.61	5	83.11	82.20	2	12,919	0.02%
2020/06/02	86	83.38	33	82.28	81.00	53	12,796	0.41%
2020/06/01	34	84.00	58	84.51	85.80	-24	12,510	-0.19%
2020/05/29	1	78.50	1	78.10	78.10	0	12,048	0.00%
2020/05/28	1	77.40	1	78.40	77.40	0	12,165	0.00%
2020/05/27	4	77.28	22	77.49	77.40	-18	12,369	-0.15%
2020/05/26	31	77.77	0	0.00	76.00	31	12,467	0.25%
2020/05/22	8	76.44	20	76.88	75.90	-12	12,895	-0.09%
2020/05/21	19	78.63	6	78.22	78.30	13	12,940	0.10%
2020/05/20	6	80.07	1	79.20	78.10	5	13,072	0.04%
2020/05/19	2	79.05	6	78.85	77.90	-4	13,057	-0.03%
2020/05/18	17	80.06	7	79.10	77.60	10	13,131	0.08%
2020/05/15	40	81.61	41	81.17	81.40	-1	13,298	-0.01%
2020/05/14	95	80.89	101	81.01	79.30	-6	13,215	-0.05%	大賣/
2020/05/13	21	77.56	28.1	76.68	76.70	-7.1	13,008	-0.05%
2020/05/12	3	77.77	81	77.46	77.30	-78	13,038	-0.60%
2020/05/11	9	77.79	3	78.63	76.50	6	13,107	0.05%
2020/05/08	12	78.33	0	0.00	78.90	12	13,401	0.09%
2020/05/07	77	79.04	71	79.87	80.00	6	13,601	0.04%
2020/05/06	6	79.70	2	80.30	79.50	4	13,764	0.03%
2020/05/05	15	82.41	15	82.36	80.10	0	14,011	0.00%
2020/05/04	4	78.85	0.2	79.10	79.10	3.9	14,227	0.03%
2020/04/30	25	82.46	73	84.36	80.50	-48	14,456	-0.33%
2020/04/29	7	78.24	4	78.65	79.00	3	13,885	0.02%
2020/04/28	16	78.74	15	77.32	77.70	1	13,932	0.01%
2020/04/27	14	78.93	9	79.09	78.20	5	13,895	0.04%
2020/04/24	1	77.60	2	77.40	77.40	-1	13,810	-0.01%
2020/04/23	21	78.98	21	77.94	77.30	0	13,978	0.00%
2020/04/22	26	77.84	23	77.73	78.90	3	14,162	0.02%
2020/04/21	18	78.42	30	76.91	76.00	-12	14,053	-0.09%
2020/04/20	37	78.34	30	78.89	78.40	7	14,224	0.05%
2020/04/17	55	79.51	70	77.26	77.30	-15	14,094	-0.11%
2020/04/16	31	76.73	36.5	76.99	78.50	-5.5	13,972	-0.04%
2020/04/15	39	75.41	69	76.43	75.70	-30	13,892	-0.22%
2020/04/14	18.1	71.44	16	71.66	73.50	2.1	13,670	0.01%
2020/04/13	27	69.35	33	69.26	69.00	-6	13,684	-0.04%
2020/04/10	27.1	70.59	73	71.26	71.10	-46	14,070	-0.33%
2020/04/09	21	68.59	14	67.78	66.30	7	14,084	0.05%
2020/04/08	16	63.02	9	63.38	65.60	7	13,887	0.05%
2020/04/07	4	57.55	21	59.00	59.70	-17	13,792	-0.12%
2020/04/06	7	53.40	0	0.00	54.30	7	13,970	0.05%
2020/04/01	0	0.00	5	52.28	52.50	-5	13,987	-0.04%
2020/03/31	13	53.33	0	0.00	51.60	13	14,059	0.09%
2020/03/30	31	51.16	30.1	51.93	52.60	1	14,123	0.01%
2020/03/27	24	55.55	24	52.96	52.60	0	14,310	0.00%
2020/03/26	20	52.00	21	52.75	54.20	-1	14,259	-0.01%
2020/03/25	22.1	53.96	27	53.27	53.60	-5	14,437	-0.03%
2020/03/24	43	50.06	47	50.39	50.90	-4	14,340	-0.03%
2020/03/23	26	47.05	23	47.25	47.00	3	14,269	0.02%
2020/03/20	27	48.29	29	49.27	50.20	-2	14,213	-0.01%
2020/03/19	10	47.90	16	47.45	46.35	-6	14,042	-0.04%
2020/03/18	8	53.94	3	51.27	51.50	5	13,945	0.04%
2020/03/17	22	54.42	20	54.40	54.20	2	13,825	0.01%
2020/03/16	14	58.30	11	57.25	53.50	3	13,703	0.02%
2020/03/13	26	57.00	4	57.40	58.40	22	13,525	0.16%
2020/03/12	20	64.15	18	66.32	63.00	2	13,417	0.01%
2020/03/11	12	69.13	1	70.30	68.80	11	13,442	0.08%
2020/03/10	5	68.96	5	69.14	71.30	0	13,725	0.00%
2020/03/09	31	70.89	5.1	71.47	68.50	26	13,792	0.19%
2020/03/06	11	74.41	2	74.85	74.30	9	13,699	0.07%
2020/03/05	12	76.33	10	75.53	75.80	2	13,640	0.01%
2020/03/04	4	74.65	15	76.07	75.00	-11	13,544	-0.08%
2020/03/03	3	78.73	7	77.19	76.50	-4	13,423	-0.03%
2020/03/02	5.1	74.62	29	75.27	76.60	-24	13,252	-0.18%
2020/02/27	29	72.94	7	73.04	72.40	22	12,995	0.17%
2020/02/26	12	77.68	5	77.24	76.80	7	12,770	0.05%
2020/02/25	32	81.20	28	80.80	79.50	4	12,541	0.03%
2020/02/24	5	79.04	2	80.20	80.70	3	12,141	0.02%
2020/02/21	39	79.51	33.8	78.97	78.40	5.3	11,982	0.04%
2020/02/20	18	79.11	12	78.66	78.00	6	11,771	0.05%
2020/02/19	47	78.00	20	78.22	78.90	27	11,627	0.23%
2020/02/18	55	79.66	27	78.66	77.70	28	11,434	0.24%
2020/02/17	21	78.30	45	78.24	77.60	-24	11,102	-0.22%
2020/02/14	36	76.97	56	76.94	77.90	-20	10,866	-0.18%
2020/02/13	31	75.95	25	75.30	73.80	6	10,476	0.06%
2020/02/12	10	75.18	7	75.06	75.40	3	10,345	0.03%
2020/02/11	26	77.06	32	76.45	75.40	-6	10,135	-0.06%
2020/02/10	13	75.28	53	75.18	75.50	-40	9,728	-0.41%
2020/02/07	13	75.95	24	76.05	74.30	-11	9,426	-0.12%
2020/02/06	19	75.60	21.3	75.66	76.20	-2.3	9,181	-0.02%
2020/02/05	78	74.35	70	74.10	72.40	8	8,795	0.09%
2020/02/04	22.9	68.38	22.3	70.72	71.20	0.6	8,214	0.01%
2020/02/03	5	63.40	8	60.23	64.80	-3	7,846	-0.04%
2020/01/31	13	64.08	11	64.22	63.30	2	7,660	0.03%
2020/01/30	28	62.78	18	62.57	61.70	10	7,472	0.13%
2020/01/20	7	68.93	5	68.96	68.50	2	7,303	0.03%
2020/01/17	28	68.27	51	68.65	68.40	-23	7,163	-0.32%
2020/01/16	56	66.22	30	66.76	67.40	26	6,857	0.38%
2020/01/15	5	63.88	10	63.80	63.50	-5	6,441	-0.08%
2020/01/14	23	63.98	26	63.77	64.90	-3	6,289	-0.05%
2020/01/13	5	60.10	10	60.10	60.50	-5	5,946	-0.08%
2020/01/10	11	62.43	10	62.66	61.00	1	5,829	0.02%
2020/01/09	17	61.49	15	62.00	62.90	2	5,595	0.04%
2020/01/08	55	58.56	58	58.58	59.90	-3	5,344	-0.06%
2020/01/07	12	59.42	26	60.26	57.80	-14	5,034	-0.28%
2020/01/06	57	60.06	41.6	61.25	64.00	15.4	4,747	0.32%
2020/01/03	5	57.26	26.5	57.76	58.80	-21.5	4,167	-0.52%
2019/12/31	6	53.27	12	52.99	53.00	-6	3,923	-0.15%
2019/12/30	57	52.65	69.3	52.70	54.00	-12.3	3,815	-0.32%
2019/12/27	35	50.10	12	50.05	50.30	23	3,539	0.65%
2019/12/26	29	50.93	17	50.66	49.35	12	3,494	0.34%
2019/12/25	18	50.28	20	50.40	50.40	-2	3,392	-0.06%
2019/12/24	32	49.98	32	50.00	49.70	0	3,290	0.00%
2019/12/20	30	47.83	40	49.34	48.55	-10	3,215	-0.31%
2019/12/19	3	46.07	0	0.00	46.00	3	2,992	0.10%
2019/12/17	0	0.00	2	46.15	46.15	-2	2,999	-0.07%
2019/12/16	2	46.35	1	46.60	46.75	1	3,010	0.03%
2019/12/13	0	0.00	4	46.14	45.80	-4	3,048	-0.13%
2019/12/12	21	47.95	22	47.37	47.15	-1	3,075	-0.03%
2019/12/11	9.8	48.40	7	48.59	48.40	2.8	3,198	0.09%
2019/12/09	2	48.83	0	0.00	48.90	2	3,301	0.06%
2019/12/06	26	49.01	29	48.56	48.75	-3	3,717	-0.08%
2019/12/05	9	49.91	25	50.19	47.80	-16	3,849	-0.42%
2019/12/04	14	47.94	24	48.39	49.60	-10	3,425	-0.29%
2019/12/03	0	0.00	6	45.10	45.10	-6	3,155	-0.19%
2019/12/02	4	40.94	10	40.90	41.00	-6	3,108	-0.19%
2019/11/29	10	42.55	0	0.00	42.00	10	3,116	0.32%
2019/11/28	3	42.93	5	42.70	42.40	-2	3,121	-0.06%
2019/11/27	3	42.15	1.8	42.09	42.40	1.2	3,112	0.04%
2019/11/26	0	0.00	1	41.55	41.55	-1	3,128	-0.03%
2019/11/22	0	0.00	7	41.16	41.25	-7	3,154	-0.22%
2019/11/21	0	0.00	1	41.30	41.15	-1	3,171	-0.03%
2019/11/18	0	0.00	1	41.40	41.45	-1	3,216	-0.03%
2019/11/15	0.3	40.45	25	40.51	40.60	-24.8	3,242	-0.76%
2019/11/14	2	40.85	21	40.71	40.50	-19	3,279	-0.58%
2019/11/13	10	40.05	18	40.61	40.30	-8	3,323	-0.24%
2019/11/12	0	0.00	19	38.43	39.50	-19	3,352	-0.57%
2019/11/11	15	38.15	0	0.00	37.80	15	3,420	0.44%
2019/11/08	0	0.00	6	40.42	40.40	-6	3,446	-0.17%
2019/11/07	12	40.09	4	40.65	39.90	8	3,466	0.23%
2019/11/06	0	0.00	1	40.75	40.85	-1	3,498	-0.03%
2019/11/05	12	40.88	7	40.56	41.40	5	3,576	0.14%
2019/11/04	0	0.00	1	39.90	40.10	-1	3,570	-0.03%
2019/11/01	0	0.00	1	40.20	39.70	-1	3,576	-0.03%
2019/10/31	6	41.09	0	0.00	40.50	6	3,583	0.17%
2019/10/30	4	41.95	0	0.00	41.75	4	3,593	0.11%
2019/10/29	16	42.35	2.5	42.75	41.75	13.5	3,617	0.37%
2019/10/28	2	42.70	0	0.00	42.70	2	3,632	0.06%
2019/10/25	13	43.50	0	0.00	43.10	13	3,654	0.36%
2019/10/24	0	0.00	11	43.72	43.70	-11	3,675	-0.30%
2019/10/23	11	43.27	1	43.55	43.20	10	3,684	0.27%
2019/10/22	1	43.70	0	0.00	44.00	1	3,686	0.03%
2019/10/21	3	44.23	0	0.00	44.15	3	3,682	0.08%
2019/10/18	0.5	44.40	0	0.00	44.60	0.5	3,663	0.01%
2019/10/16	2	44.20	18	43.38	42.75	-16	3,601	-0.44%
2019/10/15	18	45.96	0	0.00	45.05	18	3,560	0.51%
2019/10/14	6	46.37	1	46.80	45.00	5	3,521	0.14%
2019/10/09	0	0.00	50	47.26	46.70	-50	3,502	-1.43%
2019/10/08	44.3	49.73	12.8	49.30	46.90	31.5	3,512	0.90%
2019/10/07	14	48.06	57.8	48.73	48.80	-43.8	3,397	-1.29%
2019/09/25	1	35.50	0	0.00	35.80	1	3,339	0.03%
2019/09/24	2	36.95	18	36.78	36.20	-16	3,331	-0.48%
2019/09/23	4	37.38	3	37.20	37.15	1	3,304	0.03%
2019/09/20	5	37.57	3	37.80	37.80	2	3,291	0.06%
2019/09/19	5	38.05	6	38.41	37.85	-1	3,275	-0.03%
2019/09/18	18	38.51	1	38.50	38.25	17	3,253	0.52%
2019/09/17	27	39.37	63	40.05	38.90	-36	3,216	-1.12%
2019/09/09	1	37.70	6	37.93	37.75	-5	3,030	-0.16%
2019/09/06	7	37.56	3	37.60	37.45	4	2,982	0.13%
2019/09/05	43	38.75	4	39.06	38.15	39	2,919	1.34%
2019/09/04	13	37.27	38	37.48	37.85	-25	2,752	-0.91%
2019/09/03	22	37.12	5	37.40	37.45	17	2,680	0.63%
2019/09/02	34	37.74	19	38.55	38.55	15	2,557	0.59%
2019/08/30	16	35.02	42	35.28	36.15	-26	2,079	-1.25%
2019/08/29	17	32.64	0	0.00	32.90	17	1,746	0.97%
2019/08/28	10	33.25	10	33.25	33.10	0	1,739	0.00%
2019/08/27	0	0.00	5	32.85	32.60	-5	1,718	-0.29%
2019/08/26	31	32.87	1	32.85	32.60	30	1,718	1.75%
2019/08/23	10	34.00	29	33.97	33.95	-19	1,694	-1.12%
2019/08/22	19	33.70	30	34.05	33.65	-11	1,685	-0.65%
2019/08/21	20	33.53	35	33.55	33.50	-15	1,667	-0.90%
2019/08/20	5	33.19	0	0.00	33.00	5	1,641	0.30%
2019/08/19	47	33.01	0	0.00	33.35	47	1,624	2.89%
2019/08/14	36	33.24	15	33.43	32.70	21	1,595	1.32%
2019/08/13	10	32.65	10	32.70	33.05	0	1,572	0.00%
2019/08/12	0	0.00	5	33.10	33.15	-5	1,571	-0.32%
2019/08/08	1	32.50	0	0.00	33.05	1	1,547	0.06%
2019/08/07	31	32.88	0	0.00	32.20	31	1,527	2.03%
2019/08/06	44	33.28	6	33.18	33.40	38	1,501	2.53%
2019/08/05	31	35.00	3	35.70	34.40	28	1,472	1.90%
2019/08/02	25	37.08	58	37.81	37.00	-33	1,408	-2.34%
2019/08/01	11	39.55	5	40.20	39.50	6	1,373	0.44%
2019/07/31	10	39.83	1	40.00	40.20	9	1,367	0.66%
2019/07/30	27	41.28	17	41.73	40.85	10	1,333	0.75%
2019/07/26	1	40.45	0	0.00	40.40	1	1,245	0.08%
2019/07/25	12	40.45	0	0.00	40.50	12	1,240	0.97%
2019/07/24	8	40.75	8	41.10	40.95	0	1,230	0.00%
2019/07/23	6	40.70	8	40.94	40.50	-2	1,240	-0.16%
2019/07/22	7	40.00	5	40.00	39.95	2	1,221	0.16%
2019/07/19	12	40.83	5	40.55	40.60	7	1,230	0.57%
2019/07/18	25	41.50	1	41.50	41.25	24	1,226	1.96%
2019/07/17	20	42.70	1	43.45	42.65	19	1,250	1.52%
2019/07/16	6	43.85	0	0.00	43.70	6	1,239	0.48%
2019/07/09	1	44.60	0	0.00	44.80	1	1,436	0.07%
2019/07/08	1	46.40	3	45.85	45.90	-2	1,455	-0.14%
2019/07/05	7	47.16	6	47.27	46.60	1	1,538	0.06%
2019/07/04	5	47.20	6	47.63	47.25	-1	1,570	-0.06%
2019/07/03	1	46.05	0	0.00	46.00	1	1,650	0.06%
2019/07/01	3	46.40	0	0.00	46.20	3	1,683	0.18%
2019/06/25	4	46.94	0	0.00	46.85	4	1,897	0.21%
2019/06/24	0	0.00	2	48.05	47.80	-2	1,922	-0.10%
2019/06/21	2	47.70	3	48.37	48.50	-1	1,964	-0.05%
2019/06/20	1	48.55	2	48.45	48.20	-1	2,020	-0.05%
2019/06/19	0	0.00	0.3	46.70	46.50	-0.3	2,221	-0.01%
2019/06/17	1	46.00	4	46.11	46.05	-3	2,245	-0.13%
2019/06/13	25	44.90	0	0.00	45.25	25	2,323	1.08%
2019/06/12	0	0.00	1	46.00	45.15	-1	2,375	-0.04%
2019/06/11	21	44.43	0	0.00	45.50	21	2,387	0.88%
2019/06/10	2	44.80	1.2	44.44	44.70	0.8	2,389	0.04%
2019/06/06	30	43.75	3	42.78	42.55	27	2,403	1.12%
2019/06/05	20	44.58	2	44.38	44.05	18	2,420	0.74%
2019/06/04	25	44.69	2	44.10	44.00	23	2,437	0.94%
2019/06/03	30	44.55	0	0.00	44.30	30	2,455	1.22%
2019/05/31	2	44.60	0	0.00	44.80	2	2,509	0.08%
2019/05/23	10	44.87	1	44.20	44.25	9	2,734	0.33%
2019/05/21	5	45.95	0	0.00	46.30	5	2,848	0.18%
2019/05/20	0	0.00	3	46.10	45.40	-3	2,891	-0.10%
2019/05/17	0	0.00	3	45.53	45.60	-3	3,023	-0.10%
2019/05/16	5	46.67	3	46.78	45.00	2	3,070	0.07%
2019/05/15	3	47.80	1	47.80	47.60	2	3,190	0.06%
2019/05/14	8	45.46	61	43.30	46.70	-53	3,393	-1.56%
2019/05/13	20	45.66	2	44.75	44.75	18	3,457	0.52%
2019/05/10	0	0.00	0	52.50	47.80	0	3,440	0.00%
2019/05/09	5	48.61	7	49.02	48.20	-2	3,436	-0.06%
2019/05/08	5	49.40	4	49.41	49.45	1	3,424	0.03%
2019/05/07	1	50.90	0	0.00	50.50	1	3,447	0.03%
2019/05/06	3	50.67	0	0.00	50.50	3	3,485	0.09%
2019/05/02	2	51.90	0	0.00	51.90	2	3,486	0.06%
2019/04/29	16	51.59	0	0.00	51.10	16	3,520	0.45%
2019/04/26	1	54.30	0	0.00	53.70	1	3,502	0.03%
2019/04/25	2	54.55	2	54.55	54.30	0	3,529	0.00%
2019/04/24	2	56.25	6	56.13	55.70	-4	3,526	-0.11%
2019/04/23	0	0.00	2	57.30	56.90	-2	3,542	-0.06%
2019/04/19	1	57.50	0	0.00	57.50	1	3,557	0.03%
2019/04/18	3	58.13	3	58.03	56.80	0	3,591	0.00%
2019/04/17	5	59.20	9	59.02	58.40	-4	3,683	-0.11%
2019/04/16	0	0.00	3	57.40	57.60	-3	3,608	-0.08%
2019/04/15	0	0.00	5	57.12	57.20	-5	3,613	-0.14%
2019/04/12	5	56.90	0	0.00	56.90	5	3,662	0.14%
2019/04/11	4	58.23	1	58.80	57.70	3	3,678	0.08%
2019/04/10	34	58.21	4	58.48	58.50	30	3,618	0.83%
2019/04/09	0	0.00	1	59.00	58.10	-1	3,600	-0.03%
2019/04/08	2	56.70	0	0.00	56.50	2	3,523	0.06%
2019/04/03	2	57.15	1	57.30	57.00	1	3,540	0.03%
2019/04/02	2	56.20	1	56.70	56.20	1	3,538	0.03%
2019/04/01	1	57.40	4	57.28	56.60	-3	3,536	-0.08%
2019/03/29	37	57.99	7	59.69	57.70	30	3,503	0.86%
2019/03/28	2	56.85	0	0.00	56.80	2	3,412	0.06%
2019/03/27	1	56.80	10	56.26	57.00	-9	3,443	-0.26%
2019/03/26	0	0.00	1	57.00	56.40	-1	3,465	-0.03%
2019/03/25	5	56.40	20	55.99	55.80	-15	3,464	-0.43%
2019/03/22	44	57.68	45	58.54	58.10	-1	3,431	-0.03%
2019/03/21	1	55.00	5	55.36	55.00	-4	3,247	-0.12%
2019/03/20	0	0.00	20	54.86	54.80	-20	3,327	-0.60%
2019/03/19	12	55.18	2	53.90	54.80	10	3,399	0.29%
2019/03/18	0	0.00	2	53.25	53.30	-2	3,393	-0.06%
2019/03/15	5	53.38	0	0.00	53.30	5	3,460	0.14%
2019/03/14	2	51.50	1	52.30	51.90	1	3,497	0.03%
2019/03/13	2	52.15	0	0.00	52.30	2	3,681	0.05%
2019/03/11	3	52.23	1	52.20	52.50	2	4,041	0.05%
2019/03/08	1	51.00	1	50.70	50.70	0	4,103	0.00%
2019/03/07	2	51.75	2	51.05	51.40	0	4,166	0.00%
2019/03/06	1	53.40	1	53.00	52.40	0	4,376	0.00%
2019/03/05	0	0.00	3	52.10	52.10	-3	4,541	-0.07%
2019/03/04	2	52.30	1	52.70	52.80	1	4,580	0.02%
2019/02/27	11	52.75	2	52.30	52.60	9	4,591	0.20%
2019/02/26	3	56.10	4	56.00	55.30	-1	4,562	-0.02%
2019/02/22	2	56.65	1	55.60	55.60	1	4,717	0.02%
2019/02/21	5	55.56	1	56.40	56.40	4	4,747	0.08%
2019/02/20	0	0.00	2	58.00	56.50	-2	4,785	-0.04%
2019/02/19	7	56.36	0	0.00	56.80	7	4,923	0.14%
2019/02/14	3	58.87	5	59.16	58.10	-2	4,841	-0.04%
2019/02/13	3	57.10	14	57.43	59.80	-11	4,812	-0.23%
2019/02/12	3	54.20	11	54.29	54.40	-8	4,667	-0.17%
2019/01/30	0	0.00	5	52.26	51.50	-5	4,866	-0.10%
2019/01/28	0	0.00	2	52.40	52.50	-2	5,122	-0.04%
2019/01/25	3	52.27	0	0.00	52.00	3	5,402	0.06%
2019/01/23	2	51.10	0	0.00	51.60	2	5,643	0.04%
2019/01/22	0	0.00	1	51.00	51.00	-1	5,724	-0.02%
2019/01/21	0	0.00	4	52.20	51.60	-4	5,781	-0.07%
2019/01/17	1	51.10	0	0.00	50.90	1	5,940	0.02%
2019/01/16	1	51.10	5	51.04	51.50	-4	5,994	-0.07%
2019/01/15	3	51.03	3	51.53	50.90	0	6,061	0.00%
2019/01/14	4	50.20	2	50.40	49.80	2	6,085	0.03%
2019/01/11	5	52.08	0	0.00	50.70	5	6,151	0.08%
2019/01/10	13	51.48	10	51.47	50.80	3	6,178	0.05%
2019/01/09	1	50.90	11	53.75	51.80	-10	6,290	-0.16%
2019/01/08	1	49.05	1	49.55	49.55	0	6,309	0.00%
2019/01/07	3	49.75	1	49.15	49.20	2	6,421	0.03%
2019/01/04	2	45.50	4	47.88	48.25	-2	6,580	-0.03%
2019/01/03	12	48.84	0	0.00	47.70	12	6,578	0.18%
2019/01/02	2	51.00	1	50.10	49.75	1	6,689	0.01%
2018/12/27	1	51.10	2	51.40	50.70	-1	7,028	-0.01%
2018/12/26	10	50.22	1	51.80	49.45	9	7,125	0.13%
2018/12/25	6	51.35	1	51.50	51.40	5	7,189	0.07%
2018/12/24	2	52.25	2	52.70	52.80	0	7,257	0.00%
2018/12/22	1	52.50	1	52.70	52.30	0	7,298	0.00%
2018/12/21	8	50.85	9	52.33	53.30	-1	7,426	-0.01%
2018/12/20	12	52.24	0	0.00	51.30	12	7,469	0.16%
2018/12/19	0	0.00	4	53.68	53.60	-4	7,560	-0.05%
2018/12/18	12	53.15	1	52.70	52.60	11	7,636	0.14%
2018/12/17	2	54.90	1	54.50	54.30	1	7,786	0.01%
2018/12/14	4	53.80	2	55.00	54.80	2	7,959	0.03%
2018/12/13	6	55.98	3	56.13	55.80	3	8,155	0.04%
2018/12/12	1	57.80	10	57.61	57.90	-9	8,185	-0.11%
2018/12/11	1	53.90	23	54.20	54.30	-22	8,208	-0.27%
2018/12/10	11	54.61	3	53.73	53.60	8	8,326	0.10%
2018/12/07	11	57.75	13	57.85	57.90	-2	8,443	-0.02%
2018/12/06	10	59.33	4	61.45	56.70	6	8,542	0.07%
2018/12/05	1	61.70	2	61.85	62.80	-1	8,456	-0.01%
2018/12/04	6	64.13	4	64.75	62.90	2	8,489	0.02%
2018/12/03	0	0.00	5	60.26	61.40	-5	8,389	-0.06%
2018/11/30	3	55.90	4	55.55	55.90	-1	8,382	-0.01%
2018/11/29	7	58.10	17	57.07	55.20	-10	8,375	-0.12%
2018/11/28	9	55.41	3	57.47	57.00	6	8,290	0.07%
2018/11/27	1	51.90	5	52.86	53.50	-4	8,241	-0.05%
2018/11/23	3	50.97	0	0.00	50.80	3	8,561	0.04%
2018/11/22	2	54.40	8	54.26	51.00	-6	8,652	-0.07%
2018/11/21	4	53.18	1	53.30	53.20	3	8,697	0.03%
2018/11/20	1	52.90	2	53.30	51.80	-1	8,820	-0.01%
2018/11/19	0	0.00	10	52.50	52.50	-10	8,847	-0.11%
2018/11/16	20	51.20	7	53.63	50.80	13	8,893	0.15%
2018/11/15	2	49.80	1	50.20	49.85	1	8,787	0.01%
2018/11/12	8	48.33	9	48.09	48.20	-1	9,125	-0.01%
2018/11/09	10	49.86	10	49.88	50.90	0	9,314	0.00%
2018/11/08	8	51.19	5	49.88	49.50	3	9,545	0.03%
2018/11/07	2	48.48	4	49.46	50.60	-2	9,471	-0.02%
2018/11/06	12	49.40	6	48.68	47.10	6	9,415	0.06%
2018/11/05	5	51.72	5	51.60	51.00	0	9,376	0.00%
2018/11/02	20	52.64	19	52.55	52.80	1	9,289	0.01%
2018/11/01	11	47.42	28	48.78	49.50	-17	9,016	-0.19%
2018/10/30	62	42.34	4	41.69	41.85	58	8,782	0.66%
2018/10/29	22	43.09	9	43.90	44.10	13	8,758	0.15%
2018/10/26	10	43.81	13	42.79	43.20	-3	8,751	-0.03%
2018/10/25	64	44.22	2	42.60	42.60	62	8,670	0.72%
2018/10/24	16	47.93	12	48.02	46.55	4	8,806	0.05%
2018/10/23	20	49.99	6	49.54	48.30	14	8,802	0.16%
2018/10/22	8	50.19	10	51.91	52.00	-2	9,000	-0.02%
2018/10/19	115	50.67	7	51.37	51.50	108	9,314	1.16%	大買/鉅額交易
2018/10/18	160	53.10	1	52.90	53.40	159	9,326	1.70%	大買/鉅額交易
2018/10/17	12	54.71	9	55.22	52.90	3	9,392	0.03%
2018/10/16	62	54.64	11	54.55	54.80	51	9,491	0.54%
2018/10/15	1	51.90	6	52.38	52.70	-5	9,571	-0.05%
2018/10/12	55	49.96	18	50.19	50.60	37	9,774	0.38%
2018/10/11	194	49.11	1	49.20	48.90	193	9,842	1.96%	大買/鉅額交易
2018/10/09	59	54.23	9	55.46	54.30	50	9,977	0.50%
2018/10/08	2	54.60	3	55.00	54.60	-1	9,968	-0.01%
2018/10/05	6	57.95	3	57.20	55.80	3	10,048	0.03%
2018/10/04	10	61.40	7	61.20	60.70	3	10,168	0.03%
2018/10/03	17	63.25	2	62.30	62.30	15	10,254	0.15%
2018/10/02	1	66.69	2	68.20	66.30	-1	10,520	-0.01%
2018/10/01	5	67.18	6	66.93	66.90	-1	10,774	-0.01%
2018/09/28	11	67.22	8	66.90	66.80	3	11,083	0.03%
2018/09/27	14	68.46	7	68.01	67.20	7	11,480	0.06%
2018/09/26	10	70.79	14	71.94	69.90	-4	11,749	-0.03%
2018/09/25	3	71.07	6	72.17	71.80	-3	11,966	-0.03%
2018/09/21	75	69.97	75	70.31	71.10	0	12,254	0.00%
2018/09/20	134	69.71	141	70.16	68.80	-7	12,359	-0.06%	大買/大賣/
2018/09/19	7	68.37	5	70.98	67.70	2	12,339	0.02%
2018/09/18	15	68.63	3	68.37	67.70	12	12,441	0.10%
2018/09/17	1	73.00	5	72.46	72.10	-4	12,566	-0.03%
2018/09/14	4	68.38	20	70.28	71.40	-16	12,681	-0.13%
2018/09/13	16	68.11	5	68.28	66.80	11	12,811	0.09%
2018/09/12	7	67.23	10	69.41	70.50	-3	12,921	-0.02%
2018/09/11	34	70.31	33	70.48	68.50	1	13,251	0.01%
2018/09/10	40	68.31	11	67.36	68.30	29	13,513	0.21%
2018/09/07	23	69.43	13	69.72	67.40	10	13,846	0.07%
2018/09/06	6	73.82	5	73.28	73.00	1	14,026	0.01%
2018/09/05	5	74.26	3	73.40	72.80	2	14,318	0.01%
2018/09/04	11	73.74	31	74.11	74.50	-20	14,822	-0.13%
2018/09/03	27	73.38	51	73.87	73.20	-24	15,044	-0.16%
2018/08/31	4	79.10	3	79.50	78.70	1	15,186	0.01%
2018/08/30	122	81.14	109	81.27	80.00	13	15,630	0.08%	大買/大賣/
2018/08/29	77	78.86	71.1	79.47	78.90	5.9	15,641	0.04%
2018/08/28	15	78.64	2	78.40	78.40	13	15,690	0.08%
2018/08/27	108	79.08	107	76.87	79.40	1	15,751	0.01%	大買/大賣/
2018/08/24	152	73.77	159	74.48	72.90	-7	15,788	-0.04%	大買/大賣/
2018/08/23	49	73.36	8	73.44	72.50	41	16,046	0.26%
2018/08/22	54	76.64	55	77.01	76.30	-1	16,194	-0.01%
2018/08/21	1	76.90	1	76.60	76.00	0	16,247	0.00%
2018/08/20	6	76.00	4	76.03	77.00	2	16,290	0.01%
2018/08/17	40	79.94	41	80.84	75.40	-1	16,316	-0.01%
2018/08/16	154	79.68	175	80.13	79.80	-21	16,205	-0.13%	大買/大賣/
2018/08/15	103	77.51	76	78.16	76.40	27	16,074	0.17%	大買/
2018/08/14	91	69.73	23	74.88	75.50	68	15,987	0.43%
2018/08/13	65	72.60	8	73.53	69.30	57	16,020	0.36%
2018/08/10	64.1	78.63	13	79.68	77.00	51.1	16,050	0.32%
2018/08/09	17	84.26	15	85.48	83.00	2	16,081	0.01%
2018/08/08	9	89.09	4	86.00	86.00	5	16,101	0.03%
2018/08/07	7	90.66	8	90.64	93.40	-1	16,964	-0.01%
2018/08/06	5	90.22	4	90.25	88.80	1	17,229	0.01%
2018/08/03	19	87.99	21	88.67	89.70	-2	18,012	-0.01%
2018/08/02	5	88.18	4	87.90	88.00	1	18,431	0.01%
2018/08/01	3	97.83	2	96.80	96.80	1	18,863	0.01%
2018/07/31	32	98.69	40	99.72	99.10	-8	19,372	-0.04%
2018/07/30	1	99.80	1	96.00	94.10	0	19,404	0.00%
2018/07/27	16	104.03	18	103.61	104.50	-2	19,475	-0.01%
2018/07/26	22	96.64	35.9	97.70	100.50	-13.9	19,293	-0.07%
2018/07/25	2	91.05	15	90.88	91.50	-13	19,081	-0.07%
2018/07/24	5	89.88	4	91.38	91.70	1	19,179	0.01%
2018/07/23	16	88.35	10	88.61	89.40	6	19,232	0.03%
2018/07/20	87	90.38	79	87.76	87.10	8	19,168	0.04%
2018/07/19	14	96.98	16	95.95	96.70	-2	19,136	-0.01%
2018/07/18	8	97.55	4	100.08	93.60	4	19,145	0.02%
2018/07/17	4	105.00	6	104.67	104.00	-2	19,337	-0.01%
2018/07/16	2	107.50	2	108.25	109.00	0	19,683	0.00%
2018/07/13	5	112.00	16	111.94	109.00	-11	19,885	-0.06%
2018/07/12	8	108.81	8	109.63	113.50	0	19,862	0.00%
2018/07/11	6	106.75	8	107.13	107.00	-2	19,795	-0.01%
2018/07/10	11	106.77	13	107.42	111.50	-2	19,978	-0.01%
2018/07/09	27	107.89	8	104.06	105.00	19	19,874	0.10%
2018/07/06	5	109.70	4.9	109.82	109.50	0.1	19,736	0.00%
2018/07/05	17	109.59	70.3	113.07	114.00	-53.3	19,530	-0.27%
2018/07/04	5	106.70	11.3	107.72	104.50	-6.3	19,238	-0.03%
2018/07/03	5.5	119.34	10	121.30	113.50	-4.5	19,048	-0.02%
2018/07/02	11	120.86	21	119.95	124.00	-10	18,863	-0.05%
2018/06/29	10	122.75	3	122.83	119.50	7	18,504	0.04%
2018/06/28	19	127.11	22	126.98	126.50	-3	18,229	-0.02%
2018/06/27	35	131.77	28	137.07	127.00	7	18,059	0.04%
2018/06/26	7	124.93	4	127.13	131.50	3	17,690	0.02%
2018/06/25	9	131.11	9	131.33	127.00	0	17,433	0.00%
2018/06/22	3	125.83	9	125.44	127.00	-6	17,195	-0.03%
2018/06/21	37	133.68	18	136.28	128.50	19	16,917	0.11%
2018/06/20	32	133.75	15.9	131.71	133.00	16.1	16,606	0.10%
2018/06/19	34	147.21	31	149.15	141.00	3	16,151	0.02%
2018/06/15	27	142.83	73.7	145.51	145.00	-46.7	15,795	-0.30%
2018/06/14	30	139.22	30	139.43	138.50	0	15,353	0.00%
2018/06/13	35	132.67	39	133.83	135.00	-4	14,976	-0.03%
2018/06/12	50	144.84	33	142.91	140.50	17	14,599	0.12%
2018/06/11	15	133.50	97	140.81	142.00	-82	14,019	-0.58%
2018/06/08	40	127.46	28	130.91	129.50	12	13,662	0.09%
2018/06/07	60.5	125.73	202.4	130.31	130.50	-141.9	13,354	-1.06%	大賣/鉅額交易
2018/06/06	4	115.88	144	118.70	119.00	-140	12,785	-1.09%	大賣/鉅額交易
2018/06/05	35	109.89	4	110.75	108.50	31	12,509	0.25%
2018/06/04	28	112.79	109	115.28	114.00	-81	12,332	-0.66%	大賣/
2018/06/01	44	104.10	128	102.83	108.00	-84	12,138	-0.69%	大賣/
2018/05/31	57	114.74	133	117.17	106.00	-76	11,972	-0.63%	大賣/
2018/05/30	9	115.11	116	113.41	115.50	-107	11,704	-0.91%	大賣/鉅額交易
2018/05/29	14	107.64	133.9	110.50	117.00	-119.9	11,578	-1.04%	大賣/鉅額交易
2018/05/28	6	101.33	217	104.80	106.50	-211	11,519	-1.83%	大賣/鉅額交易
2018/05/25	8	95.31	108.9	93.79	97.00	-100.9	11,383	-0.89%	大賣/
2018/05/24	20	89.01	111.6	87.33	90.00	-91.6	11,220	-0.82%	大賣/
2018/05/23	21	81.37	105	84.29	85.70	-84	11,094	-0.76%	大賣/
2018/05/22	13	86.14	1	86.00	86.10	12	10,936	0.11%
2018/05/21	1	82.50	133.8	82.35	82.50	-132.8	10,719	-1.24%	大賣/鉅額交易
2018/05/18	11	72.52	15	74.88	75.00	-4	10,616	-0.04%
2018/05/17	31	71.85	15	73.95	71.60	16	10,536	0.15%
2018/05/16	12	80.91	7.1	80.86	79.50	4.9	10,438	0.05%
2018/05/15	50	82.74	50	82.39	83.90	0	10,353	0.00%
2018/05/14	13	78.29	32.1	79.65	80.90	-19.1	9,472	-0.20%
2018/05/11	45	80.29	11.5	78.94	73.60	33.5	9,173	0.37%
2018/05/10	51	75.14	43	74.15	76.60	8	8,387	0.10%
2018/05/09	42	68.64	111	66.18	69.70	-69	7,919	-0.87%	大賣/
2018/05/08	57	60.99	61	63.96	63.40	-4	7,421	-0.05%
2018/05/07	5	60.08	65	61.35	61.70	-60	6,876	-0.87%
2018/05/04	30	54.68	54	56.82	56.10	-24	6,616	-0.36%
2018/05/03	14	53.72	12	54.76	54.70	2	6,488	0.03%
2018/05/02	10	54.86	9	55.28	54.90	1	6,406	0.02%
2018/04/30	23	52.86	47	53.01	53.70	-24	6,258	-0.38%
2018/04/27	14	55.23	12.7	55.37	56.20	1.3	6,100	0.02%
2018/04/26	53	52.36	18	51.79	51.10	35	5,970	0.59%
2018/04/25	0.5	56.30	0	0.00	56.60	0.5	5,779	0.01%
2018/04/24	87	56.12	43	56.95	55.10	44	5,577	0.79%
2018/04/23	84	59.84	39.5	60.84	61.20	44.5	5,251	0.85%
2018/04/20	85	56.23	79.1	56.43	57.40	5.9	4,819	0.12%
2018/04/19	5	53.06	9	52.52	53.70	-4	4,289	-0.09%
2018/04/18	36	48.52	15	48.43	48.85	21	3,961	0.53%
2018/04/17	11	50.26	21	50.93	49.25	-10	3,771	-0.27%
2018/04/16	23	51.26	40.7	52.29	54.70	-17.7	3,553	-0.50%
2018/04/13	43	49.68	33	49.61	50.00	10	3,176	0.31%
2018/04/12	14	46.75	13	46.43	46.60	1	2,981	0.03%
2018/04/11	2	44.08	5	43.76	45.40	-3	2,832	-0.11%
2018/04/10	1	42.05	41	43.52	41.30	-40	2,777	-1.44%
2018/04/09	1	41.00	20.3	41.69	42.70	-19.3	2,717	-0.71%
2018/04/03	5	37.13	9	38.73	38.85	-4	2,627	-0.15%
2018/03/30	0	0.00	14	34.10	34.50	-14	2,816	-0.50%
2018/03/29	14	33.39	0	0.00	33.20	14	2,873	0.49%
2018/03/27	15	33.00	0	0.00	33.10	15	3,203	0.47%
2018/03/23	1	33.95	1	33.80	33.65	0	3,175	0.00%
2018/03/22	2	36.05	81	36.11	34.70	-79	3,176	-2.49%
2018/03/21	79	34.90	0	0.00	35.00	79	3,117	2.53%
2018/03/20	1	34.85	0	0.00	34.45	1	3,094	0.03%
2018/03/19	0	0.00	1	34.00	33.75	-1	3,065	-0.03%
2018/03/16	1	33.65	1	33.95	33.65	0	3,059	0.00%
2018/03/14	1	33.70	0	0.00	33.45	1	3,048	0.03%
2018/03/09	0	0.00	9	33.40	33.70	-9	3,016	-0.30%
2018/03/08	0	0.00	8	33.90	33.50	-8	3,003	-0.27%
2018/03/06	9	35.70	1	35.80	35.15	8	2,939	0.27%
2018/03/05	1	36.30	11	36.43	36.20	-10	2,865	-0.35%
2018/03/02	0	0.00	0.2	35.00	35.30	-0.2	2,780	-0.01%
2018/03/01	9	31.99	2	34.40	34.40	7	2,630	0.27%
2018/02/23	1	32.35	33	32.15	32.50	-32	2,674	-1.20%
2018/02/22	8	30.10	0	0.00	30.90	8	2,638	0.30%
2018/02/21	3	30.12	0	0.00	30.70	3	2,626	0.11%
2018/02/12	2	29.85	0	0.00	29.75	2	2,617	0.08%
2018/02/07	1	31.20	0	0.00	30.65	1	2,531	0.04%
2018/02/05	1	33.40	0	0.00	33.05	1	2,492	0.04%
2018/02/02	2	34.43	1	34.85	34.05	1	2,499	0.04%
2018/02/01	0	0.00	10	32.40	33.65	-10	2,473	-0.40%
2018/01/31	1	32.45	0	0.00	32.40	1	2,448	0.04%
2018/01/26	0	0.00	1	32.90	32.60	-1	2,418	-0.04%
2018/01/25	1	33.90	3	34.15	33.70	-2	2,380	-0.08%
2018/01/24	0	0.00	2	35.40	35.40	-2	2,357	-0.08%
2018/01/23	0	0.00	19	36.25	36.00	-19	2,335	-0.81%
2018/01/22	10	38.02	1	37.15	38.20	9	2,289	0.39%
2018/01/19	18	36.25	16	35.92	36.50	2	2,212	0.09%
2018/01/18	1	36.10	1	36.00	35.70	0	2,197	0.00%
2018/01/17	2	35.65	0	0.00	35.70	2	2,176	0.09%
2018/01/16	4	35.60	4	35.75	35.75	0	2,155	0.00%
2018/01/12	1	36.80	0	0.00	36.30	1	2,115	0.05%
2018/01/09	8	35.99	13	36.07	36.25	-5	1,982	-0.25%
2018/01/08	20	37.05	21	35.84	35.30	-1	1,944	-0.05%
2018/01/05	32	38.17	0	0.00	38.10	32	1,865	1.72%
2018/01/04	49	39.34	11	38.83	39.05	38	1,799	2.11%
2018/01/03	22	38.82	16.2	39.56	39.00	5.8	1,686	0.34%