大毅 (2478)-富邦-仁愛券商分點個股進出

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
49.30
漲跌
▲0.35
漲幅
+0.72%
成交量
216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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/09	1	49.70	0	0.00	48.80	1	186	0.54%
2024/05/07	7	49.14	6	48.94	48.75	1	181	0.55%
2024/05/03	20	49.42	20	48.72	48.00	0	166	0.00%
2024/03/27	0	47.45	0	0.00	47.45	0	131	0.00%
2024/03/25	0	46.90	0	0.00	46.80	0	128	0.00%
2024/03/21	0	45.95	0	0.00	45.90	0	129	0.00%
2024/03/20	0	0.00	3	45.85	45.70	-3	132	-2.27%
2024/03/13	0	0.00	1	46.75	46.30	-1	139	-0.72%
2024/03/01	1	47.90	3	47.77	48.30	-2	200	-1.00%
2024/02/29	2	47.38	1	47.15	47.40	1	194	0.51%
2024/02/27	0	0.00	1	46.55	46.35	-1	202	-0.49%
2024/02/26	0	0.00	4.3	46.54	46.50	-4.3	203	-2.09%
2024/01/24	0	0.00	2	45.90	45.85	-2	204	-0.98%
2024/01/19	0	0.00	3	45.45	45.60	-3	203	-1.47%
2024/01/17	6	46.65	1	47.05	45.15	5	202	2.47%
2024/01/10	1	45.70	0	0.00	45.70	1	196	0.51%
2023/12/25	5	47.30	0	0.00	47.30	5	186	2.68%
2023/12/15	0	0.00	1	49.40	49.35	-1	175	-0.57%
2023/12/08	0	0.00	1	48.70	48.80	-1	171	-0.58%
2023/12/06	0	0.00	0.1	48.50	48.55	-0.1	170	-0.06%
2023/12/04	0	0.00	1	50.20	49.10	-1	165	-0.60%
2023/12/01	2	50.25	0	0.00	49.95	2	156	1.28%
2023/11/30	0	0.00	1	50.10	50.80	-1	146	-0.68%
2023/11/29	0.1	49.80	11	49.75	50.20	-10.9	134	-8.10%
2023/11/28	2	48.25	0	0.00	48.70	2	131	1.52%
2023/11/24	6	48.83	0	0.00	48.20	6	123	4.87%
2023/11/14	0	0.00	2	46.15	46.15	-2	107	-1.86%
2023/10/18	0	0.00	6	45.65	45.65	-6	120	-5.00%
2023/10/13	0	0.00	1	46.20	46.15	-1	127	-0.78%
2023/09/22	5	46.70	0	0.00	46.70	5	170	2.94%
2023/09/13	0	0.00	3	47.30	47.35	-3	183	-1.63%
2023/09/12	0	0.00	0	46.90	47.20	0	186	0.00%
2023/09/01	5	47.70	5	47.70	46.65	0	206	0.00%
2023/08/30	0	0.00	0.9	44.50	45.10	-0.9	191	-0.47%
2023/08/22	0	44.45	0	0.00	44.05	0	199	0.00%
2023/08/21	5	44.40	0	0.00	44.40	5	200	2.49%
2023/08/18	0	0.00	1	45.00	44.60	-1	200	-0.50%
2023/08/08	4	45.20	0	0.00	45.10	4	206	1.94%
2023/08/04	1	44.90	0	0.00	45.25	1	209	0.48%
2023/07/18	5	47.00	0	0.00	46.50	5	216	2.31%
2023/07/07	5	47.80	0	0.00	47.75	5	276	1.81%
2023/07/05	0	0.00	15.2	50.40	50.20	-15.2	288	-5.27%
2023/07/04	0	0.00	0	49.90	49.80	0	275	0.00%
2023/06/27	0.1	48.30	1	49.55	48.50	-0.9	272	-0.33%
2023/06/12	0.1	47.65	0	0.00	47.95	0.1	261	0.04%
2023/06/05	0	0.00	1	49.00	48.80	-1	248	-0.40%
2023/06/02	0	0.00	1	48.60	48.55	-1	249	-0.40%
2023/06/01	0.2	48.10	0	0.00	48.25	0.2	251	0.07%
2023/05/31	0	0.00	3	48.40	48.40	-3	255	-1.17%
2023/05/26	1	47.70	0	0.00	47.50	1	256	0.39%
2023/05/25	2	47.95	1	48.50	47.70	1	256	0.39%
2023/05/23	1	48.20	1	48.05	48.00	0	261	0.00%
2023/05/18	0	0.00	10	48.01	48.30	-10	302	-3.30%
2023/05/17	0	0.00	1	48.40	48.00	-1	304	-0.33%
2023/05/15	1	46.30	0	0.00	46.55	1	303	0.33%
2023/05/10	1	47.30	0	0.00	47.20	1	299	0.33%
2023/05/05	1	50.20	1	49.70	48.55	0	296	0.00%
2023/04/25	1	47.70	0	0.00	47.00	1	294	0.34%
2023/04/20	5	49.60	0	0.00	49.25	5	286	1.75%
2023/04/19	0	0.00	1	50.30	50.10	-1	284	-0.35%
2023/04/17	0	0.00	1	50.70	50.50	-1	276	-0.36%
2023/04/14	0	0.00	5	51.96	51.20	-5	272	-1.84%
2023/04/13	0	0.00	3	51.27	51.00	-3	256	-1.17%
2023/04/12	0	0.00	1	50.60	50.50	-1	228	-0.44%
2023/04/11	0	0.00	3	48.70	48.85	-3	211	-1.42%
2023/04/10	3	48.70	3	48.70	48.65	0	207	0.00%
2023/04/06	0	46.30	0	0.00	46.20	0	193	0.00%
2023/03/31	3	47.00	0	0.00	46.55	3	191	1.57%
2023/03/28	2	46.20	0	0.00	45.80	2	186	1.07%
2023/03/27	3	47.00	0	0.00	46.60	3	180	1.67%
2023/03/21	0	0.00	1	47.70	47.70	-1	173	-0.58%
2023/03/16	1	47.20	0	0.00	46.70	1	171	0.58%
2023/03/10	0.1	48.10	1	48.15	48.15	-0.9	176	-0.51%
2023/03/09	0	49.95	2	51.10	49.80	-2	177	-1.13%
2023/03/08	10	51.00	0	0.00	50.60	10	174	5.72%
2023/03/07	0	0.00	3	50.27	50.10	-3	170	-1.76%
2023/03/03	0	0.00	2	49.45	49.35	-2	163	-1.22%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/24	1	48.45	0	0.00	48.45	1	156	0.64%
2023/02/23	0	0.00	10	48.91	48.90	-10	154	-6.49%
2023/02/22	0	0.00	6	48.57	48.70	-6	154	-3.88%
2023/02/21	3	49.55	0	0.00	49.55	3	151	1.98%
2023/02/15	0	0.00	1	46.15	46.70	-1	110	-0.91%
2023/02/08	0	0.00	10	46.30	46.20	-10	118	-8.43%
2023/02/07	0	0.00	3	45.70	46.10	-3	119	-2.50%
2023/02/06	0	0.00	1	46.00	45.95	-1	119	-0.84%
2023/02/03	1	45.85	0	0.00	45.40	1	118	0.84%
2023/02/02	1	46.50	0	0.00	46.45	1	118	0.84%
2023/02/01	0	0.00	1	46.35	46.30	-1	115	-0.86%
2023/01/31	1	43.15	0	0.00	44.40	1	111	0.90%
2023/01/13	1	43.00	0	0.00	43.00	1	114	0.87%
2023/01/04	1	42.85	1	42.85	43.35	0	139	0.00%
2022/12/19	0	0.00	3	44.05	44.00	-3	163	-1.84%
2022/12/14	0	0.00	1.3	45.34	45.50	-1.3	168	-0.74%
2022/12/07	2	45.25	0	0.00	45.10	2	173	1.16%
2022/12/06	2	45.85	0	0.00	45.65	2	171	1.17%
2022/11/29	0.1	43.10	0	0.00	43.25	0.1	169	0.06%
2022/11/16	1	44.00	0	0.00	43.75	1	175	0.57%
2022/11/09	1	44.60	0	0.00	44.15	1	183	0.55%
2022/10/27	0	0.00	1	41.00	41.70	-1	167	-0.60%
2022/10/20	0	40.70	0	0.00	38.95	0	160	0.00%
2022/10/17	0	0.00	1	39.95	40.50	-1	149	-0.67%
2022/10/12	0	0.00	5	40.20	40.35	-5	159	-3.14%
2022/10/06	1	40.80	0	0.00	41.30	1	165	0.60%
2022/10/03	0	0.00	1	40.35	40.10	-1	173	-0.58%
2022/09/28	1	39.60	0	0.00	39.00	1	180	0.55%
2022/09/26	3	42.45	2	41.00	41.05	1	177	0.56%
2022/09/23	2	42.98	1	43.50	42.75	1	182	0.55%
2022/09/15	0	0.00	1	44.55	44.50	-1	205	-0.49%
2022/09/13	0.1	44.00	0	0.00	44.20	0.1	207	0.05%
2022/09/12	1	44.00	0	0.00	44.00	1	208	0.48%
2022/09/02	5	44.00	1	44.05	43.85	4	200	2.00%
2022/08/31	0	0.00	2.5	44.02	45.40	-2.5	198	-1.26%
2022/08/22	1	45.15	0	0.00	44.90	1	200	0.50%
2022/08/19	0	0.00	1	45.50	46.00	-1	199	-0.50%
2022/08/18	1	44.50	1	44.95	45.00	0	197	0.00%
2022/08/17	0	0.00	6	44.62	44.80	-6	194	-3.08%
2022/08/15	6	43.55	0	0.00	43.85	6	190	3.15%
2022/08/11	0	0.00	1	42.90	42.85	-1	188	-0.53%
2022/08/08	1.2	42.31	0	0.00	42.20	1.2	188	0.64%
2022/08/04	1	41.60	0	0.00	41.95	1	190	0.53%
2022/07/29	0.7	44.20	0	0.00	43.70	0.7	217	0.30%
2022/07/28	0.3	43.20	1	43.25	43.00	-0.8	218	-0.34%
2022/07/25	1	43.40	0	0.00	43.40	1	219	0.46%
2022/07/22	0	0.00	2	44.20	44.05	-2	220	-0.91%
2022/07/19	3	43.75	0	0.00	43.65	3	217	1.38%
2022/07/14	0	0.00	2	41.20	40.95	-2	210	-0.95%
2022/07/11	0.1	41.00	1	40.60	41.35	-0.9	213	-0.42%
2022/07/08	1	41.80	0	0.00	41.70	1	207	0.48%
2022/07/07	0	0.00	1	40.40	40.40	-1	205	-0.49%
2022/07/06	0.1	39.47	0	0.00	39.05	0.1	211	0.05%
2022/07/05	0	0.00	1	39.90	40.20	-1	211	-0.47%
2022/07/01	0.1	41.30	14	42.00	40.00	-13.9	209	-6.65%
2022/06/30	6	43.77	2	43.60	42.70	4	201	1.98%
2022/06/29	13.3	50.08	0	0.00	49.60	13.3	191	6.93%
2022/06/22	3	53.13	0	0.00	52.10	3	176	1.70%
2022/06/20	0	0.00	11	54.04	52.50	-11	175	-6.26%
2022/06/17	1	54.20	0	0.00	54.80	1	174	0.57%
2022/06/15	4	55.85	0	0.00	55.70	4	176	2.27%
2022/06/13	5	55.50	1	55.40	55.70	4	179	2.22%
2022/06/10	2.2	56.33	0	0.00	56.60	2.2	183	1.17%
2022/06/06	0	0.00	2	56.40	56.20	-2	188	-1.06%
2022/05/31	5	55.80	0	0.00	55.60	5	202	2.47%
2022/05/30	0	0.00	1	56.00	56.00	-1	204	-0.49%
2022/05/27	0.2	54.30	0	0.00	54.60	0.2	202	0.11%
2022/05/24	0.1	53.50	0	0.00	53.70	0.1	212	0.05%
2022/05/23	1	54.40	0	0.00	54.60	1	211	0.47%
2022/05/19	2	54.10	0	0.00	54.10	2	213	0.94%
2022/05/17	1	54.40	1	54.50	54.70	0	215	0.00%
2022/05/16	0.1	53.60	0	0.00	53.50	0.1	216	0.05%
2022/05/12	0.1	53.50	1	53.20	52.20	-0.9	220	-0.41%
2022/05/11	0.1	54.50	0	0.00	54.30	0.1	220	0.05%
2022/05/10	0	0.00	1	54.20	55.90	-1	220	-0.45%
2022/05/06	0.3	54.10	0	0.00	54.40	0.3	197	0.15%
2022/05/05	0	0.00	1	54.80	54.80	-1	199	-0.50%
2022/04/29	0	0.00	1	54.30	54.20	-1	203	-0.49%
2022/04/28	1	53.10	4	52.70	53.90	-3	203	-1.48%
2022/04/27	0.1	52.50	6	53.03	53.00	-5.9	201	-2.93%
2022/04/26	1	54.20	0	0.00	54.00	1	198	0.50%
2022/04/22	1	56.80	1	57.10	56.50	0	196	0.00%
2022/04/12	0.2	55.60	0	0.00	53.70	0.2	219	0.09%
2022/04/11	1	56.50	0	0.00	56.20	1	236	0.42%
2022/03/25	1	60.10	1	60.20	60.00	0	256	0.00%
2022/03/18	2	59.55	1	60.00	59.20	1	260	0.38%
2022/03/17	0	0.00	1	59.70	60.00	-1	261	-0.38%
2022/03/16	0	0.00	1	59.00	58.60	-1	261	-0.38%
2022/03/08	0	59.80	0	0.00	59.60	0	273	0.00%
2022/03/04	0	0.00	0	61.24	60.50	0	273	-0.01%
2022/03/03	1	61.80	0	61.80	61.10	1	281	0.35%
2022/03/02	0	61.10	0	0.00	61.70	0	290	0.00%
2022/03/01	0	0.00	0.5	61.00	60.90	-0.5	304	-0.18%
2022/02/22	1	61.10	0	0.00	60.60	1	377	0.26%
2022/02/14	0	0.00	1	61.10	60.80	-1	418	-0.24%
2022/01/24	0	0.00	1	60.90	60.80	-1	453	-0.22%
2022/01/21	0.1	61.90	0	0.00	61.50	0.1	455	0.02%
2022/01/19	0.1	62.30	0	0.00	61.90	0.1	463	0.02%
2022/01/14	1	61.00	0	0.00	61.40	1	467	0.21%
2022/01/07	2.1	64.03	0	0.00	63.80	2.1	478	0.44%
2022/01/06	0.1	65.30	3	65.43	65.50	-2.9	473	-0.61%
2022/01/05	2.2	67.73	2	66.50	65.30	0.2	475	0.04%
2022/01/04	1	67.88	2	67.35	66.90	-1	467	-0.21%
2022/01/03	0	0.00	3	66.40	66.20	-3	445	-0.67%
2021/12/28	0	0.00	1	65.10	64.50	-1	444	-0.22%
2021/12/27	0	0.00	1	64.80	64.80	-1	450	-0.22%
2021/12/22	1	64.40	6.4	64.79	64.80	-5.4	463	-1.16%
2021/12/16	2	64.60	0	0.00	64.30	2	470	0.42%
2021/12/09	1	65.20	0	0.00	65.10	1	493	0.20%
2021/12/07	0	0.00	0	65.70	65.40	0	492	-0.01%
2021/12/03	1	66.40	0	0.00	66.80	1	494	0.20%
2021/12/02	2	66.90	0	0.00	66.30	2	496	0.40%
2021/12/01	0	0.00	2	67.60	67.60	-2	492	-0.41%
2021/11/30	1	67.20	0	0.00	66.70	1	492	0.20%
2021/11/29	1	66.20	0	0.00	66.10	1	489	0.20%
2021/11/26	0	0.00	6	66.78	66.60	-6	487	-1.23%
2021/11/25	6	68.80	0	0.00	67.80	6	479	1.25%
2021/11/24	7	68.71	11	68.29	68.60	-4	467	-0.86%
2021/11/23	7	68.64	2	68.30	68.40	5	425	1.18%
2021/11/22	0	67.40	0	0.00	67.10	0	408	0.01%
2021/11/19	0	0.00	5	66.60	66.30	-5	409	-1.22%
2021/11/18	0	67.70	0	0.00	66.80	0	409	0.00%
2021/11/17	2	66.65	0	0.00	67.10	2	406	0.49%
2021/11/16	1	66.10	7	65.77	66.00	-6	402	-1.49%
2021/11/15	1	65.50	3	65.67	66.40	-2	418	-0.48%
2021/11/12	7	64.57	1	64.90	64.60	6	420	1.43%
2021/11/11	0	0.00	1	65.50	65.00	-1	422	-0.24%
2021/11/09	0	0.00	2	63.65	64.20	-2	431	-0.46%
2021/11/05	1	63.40	0	0.00	63.80	1	444	0.23%
2021/11/03	0	0.00	1	63.50	64.40	-1	460	-0.22%
2021/11/02	0	0.00	1	64.10	62.70	-1	454	-0.22%
2021/11/01	0	0.00	4	64.43	64.30	-4	455	-0.88%
2021/10/22	0	0.00	6	62.70	62.40	-6	509	-1.18%
2021/10/21	0	0.00	1	61.80	64.10	-1	541	-0.18%
2021/10/19	0	0.00	1	60.70	60.80	-1	570	-0.18%
2021/10/15	0	0.00	3	60.37	61.00	-3	628	-0.48%
2021/10/07	0	0.00	3	60.03	60.80	-3	867	-0.35%
2021/10/04	2	60.10	0	0.00	60.00	2	978	0.20%
2021/10/01	2.2	60.90	2	61.10	60.90	0.2	988	0.02%
2021/09/29	0	0.00	1	63.80	61.80	-1	1,062	-0.09%
2021/09/24	1	64.10	0	0.00	64.10	1	1,170	0.09%
2021/09/23	1	64.80	1	64.20	64.20	0	1,265	0.00%
2021/09/22	0	0.00	6	64.58	64.40	-6	1,372	-0.44%
2021/09/17	0	0.00	8	64.08	65.30	-8	1,379	-0.58%
2021/09/14	2	63.55	0	0.00	64.00	2	1,390	0.14%
2021/09/09	0	0.00	1	63.70	63.40	-1	1,442	-0.07%
2021/09/08	2	62.40	0	0.00	63.00	2	1,510	0.13%
2021/09/07	1	62.80	3	63.47	64.10	-2	1,523	-0.13%
2021/09/06	1	64.30	0	0.00	63.60	1	1,566	0.06%
2021/09/03	0	0.00	3	65.37	65.10	-3	1,566	-0.19%
2021/09/02	1	64.90	0	0.00	64.60	1	1,573	0.06%
2021/09/01	0	0.00	1	65.60	65.60	-1	1,573	-0.06%
2021/08/31	5	64.30	2	64.40	64.60	3	1,575	0.19%
2021/08/30	0	0.00	13	64.25	64.00	-13	1,583	-0.82%
2021/08/27	0	0.00	5	64.20	64.20	-5	1,585	-0.32%
2021/08/26	2.2	63.56	0	0.00	63.50	2.2	1,588	0.14%
2021/08/23	1	61.80	0	0.00	62.10	1	1,665	0.06%
2021/08/20	1	60.80	0	0.00	60.80	1	1,670	0.06%
2021/08/19	0	0.00	3	62.03	61.00	-3	1,671	-0.18%
2021/08/18	0	0.00	1	63.10	64.80	-1	1,666	-0.06%
2021/08/17	0	0.00	5	63.10	62.70	-5	1,697	-0.29%
2021/08/16	0	0.00	1	63.40	63.30	-1	1,706	-0.06%
2021/08/13	1	65.20	37	66.10	65.20	-36	1,714	-2.10%
2021/08/12	0	0.00	1	66.80	67.00	-1	1,716	-0.06%
2021/08/11	1	65.30	4	65.80	65.30	-3	1,726	-0.17%
2021/08/10	3	66.27	4	66.40	66.20	-1	1,747	-0.06%
2021/08/09	52	68.88	0	0.00	68.00	52	1,774	2.93%
2021/08/06	2	68.60	0	0.00	68.50	2	1,797	0.11%
2021/08/04	4	69.13	0.1	69.50	69.40	3.9	1,861	0.21%
2021/08/03	3	69.50	5	69.12	69.00	-2	1,876	-0.11%
2021/08/02	1	68.80	0.1	68.60	69.00	0.9	1,892	0.05%
2021/07/30	5	68.82	0	0.00	68.30	5	1,924	0.26%
2021/07/28	1	71.50	0	0.00	71.20	1	1,935	0.05%
2021/07/27	4	76.35	0	0.00	73.60	4	1,927	0.21%
2021/07/26	1.2	74.40	8	74.80	74.90	-6.8	1,909	-0.36%
2021/07/23	2	74.00	0	0.00	73.50	2	1,896	0.11%
2021/07/22	2	74.50	7	73.74	73.70	-5	1,903	-0.26%
2021/07/21	1	72.60	0	72.20	72.40	1	1,867	0.05%
2021/07/20	3	72.47	0	80.70	72.20	3	1,862	0.16%
2021/07/19	0	0.00	1	73.90	73.40	-1	1,858	-0.05%
2021/07/16	0.1	74.20	5	74.82	74.30	-5	1,865	-0.27%
2021/07/15	17	77.12	18	77.19	75.40	-1	1,857	-0.05%
2021/07/14	4	72.95	2	73.90	74.10	2	1,715	0.12%
2021/07/13	2	73.75	11	74.07	72.70	-9	1,696	-0.53%
2021/07/12	10	73.40	5.5	73.28	73.10	4.5	1,666	0.27%
2021/07/09	1	72.80	13	72.44	72.40	-12	1,627	-0.74%
2021/07/08	3	71.77	6	72.08	71.60	-3	1,621	-0.19%
2021/07/07	11	72.91	18	72.72	71.90	-7	1,627	-0.43%
2021/07/06	7	72.13	15	72.26	72.10	-8	1,603	-0.50%
2021/07/05	0	0.00	3	71.40	71.00	-3	1,586	-0.19%
2021/07/02	17	70.29	2	70.25	70.40	15	1,610	0.93%
2021/07/01	24	71.45	4	71.55	70.80	20	1,604	1.25%
2021/06/30	20	72.93	53	72.75	74.90	-33	1,543	-2.14%
2021/06/29	66	72.47	26	71.20	70.50	40	1,454	2.75%
2021/06/28	0	0.00	1	68.90	69.10	-1	1,357	-0.07%
2021/06/25	5	68.20	1	69.00	68.20	4	1,358	0.29%
2021/06/24	14	68.37	2	68.45	68.50	12	1,354	0.89%
2021/06/23	1	68.00	6	68.53	68.40	-5	1,362	-0.37%
2021/06/22	1	67.60	0	0.00	67.50	1	1,359	0.07%
2021/06/21	7	67.86	1	67.80	68.00	6	1,354	0.44%
2021/06/18	8	69.80	1	69.80	69.50	7	1,350	0.52%
2021/06/17	15	71.46	5	71.34	71.10	10	1,331	0.75%
2021/06/16	3	70.17	1	70.60	70.30	2	1,277	0.16%
2021/06/15	6	70.58	9	70.09	71.00	-3	1,296	-0.23%
2021/06/11	1	68.20	0	0.00	68.00	1	1,263	0.08%
2021/06/10	7	68.71	1	68.70	68.60	6	1,288	0.47%
2021/06/08	0	0.00	1	68.20	68.00	-1	1,305	-0.08%
2021/06/07	1	67.00	0	0.00	67.20	1	1,351	0.07%
2021/06/04	16	68.59	0	0.00	68.60	16	1,361	1.17%
2021/06/03	0	0.00	3	69.37	69.40	-3	1,382	-0.22%
2021/06/02	10	68.91	1	68.80	69.00	9	1,405	0.64%
2021/06/01	1	70.50	4	70.40	70.30	-3	1,403	-0.21%
2021/05/31	19	71.28	21	72.60	70.40	-2	1,409	-0.14%
2021/05/28	2	69.10	0	0.00	69.00	2	1,384	0.14%
2021/05/25	0	0.00	6	68.60	67.90	-6	1,428	-0.42%
2021/05/24	0	0.00	2	64.80	65.00	-2	1,427	-0.14%
2021/05/19	0	0.00	5	64.90	64.10	-5	1,638	-0.31%
2021/05/18	0	0.00	5	63.04	64.90	-5	1,660	-0.30%
2021/05/17	1	59.20	5	59.94	59.20	-4	1,708	-0.23%
2021/05/12	15	70.63	15	64.78	63.80	0	1,655	0.00%
2021/05/11	0	0.00	2	71.20	69.30	-2	1,621	-0.12%
2021/05/10	0	0.00	4.1	72.65	72.60	-4.1	1,621	-0.25%
2021/05/07	16	71.83	7	72.81	74.60	9	1,630	0.55%
2021/05/05	0	0.00	20	70.60	69.00	-20	1,625	-1.23%
2021/04/29	0	0.00	1	77.80	77.00	-1	1,725	-0.06%
2021/04/28	0	0.00	1	77.60	78.30	-1	1,766	-0.06%
2021/04/26	0	0.00	1	76.00	76.20	-1	1,876	-0.05%
2021/04/22	1	77.00	25	76.14	75.90	-24	2,059	-1.17%
2021/04/21	1	77.80	0	0.00	77.70	1	2,205	0.05%
2021/04/20	3	79.57	5	79.04	78.90	-2	2,313	-0.09%
2021/04/19	1	78.20	2	78.40	78.00	-1	2,368	-0.04%
2021/04/13	3	79.87	2	79.20	78.90	1	2,862	0.03%
2021/04/12	3	80.80	1	80.30	80.50	2	3,222	0.06%
2021/04/09	2	82.70	3	81.37	81.50	-1	3,307	-0.03%
2021/04/08	0	0.00	2	82.10	81.80	-2	3,406	-0.06%
2021/04/07	3	81.00	0	0.00	81.10	3	3,789	0.08%
2021/04/06	12	80.79	2	81.10	80.70	10	4,202	0.24%
2021/04/01	14	80.16	0	0.00	80.30	14	4,256	0.33%
2021/03/31	4	80.13	0	0.00	80.10	4	4,395	0.09%
2021/03/30	27	80.50	2	80.70	80.60	25	4,721	0.53%
2021/03/29	11	80.10	0	0.00	80.30	11	4,731	0.23%
2021/03/25	0	0.00	1	79.80	79.80	-1	4,788	-0.02%
2021/03/24	0	0.00	1	80.20	80.20	-1	4,806	-0.02%
2021/03/19	1	80.50	3	80.40	80.20	-2	4,929	-0.04%
2021/03/18	2	81.70	5	80.84	80.80	-3	4,986	-0.06%
2021/03/17	1	82.60	0	0.00	81.90	1	5,036	0.02%
2021/03/16	1	84.00	1	83.70	83.00	0	5,157	0.00%
2021/03/15	1	82.60	1	82.50	82.70	0	5,350	0.00%
2021/03/12	5	81.98	3	81.90	82.00	2	5,361	0.04%
2021/03/11	3	83.00	1	82.60	82.50	2	5,391	0.04%
2021/03/10	2	80.30	0	0.00	79.80	2	5,365	0.04%
2021/03/09	0	0.00	1	79.30	80.40	-1	5,410	-0.02%
2021/03/08	4	81.58	7	81.53	80.50	-3	5,431	-0.06%
2021/03/04	0	0.00	15	85.60	83.80	-15	5,562	-0.27%
2021/03/03	1.3	83.14	2	86.55	85.80	-0.8	5,596	-0.01%
2021/02/26	0	0.00	4	84.95	85.00	-4	5,899	-0.07%
2021/02/25	2	86.80	1	85.80	86.10	1	6,100	0.02%
2021/02/24	1	86.00	5	85.98	85.90	-4	6,128	-0.07%
2021/02/23	11	88.25	7	88.31	87.80	4	6,256	0.06%
2021/02/22	10	87.06	4	88.43	86.40	6	6,191	0.10%
2021/02/19	1	84.00	0	0.00	85.60	1	6,114	0.02%
2021/02/18	1	84.00	1	83.80	84.40	0	6,101	0.00%
2021/02/17	11	82.31	5	83.48	83.80	6	6,089	0.10%
2021/02/05	1	78.60	0	0.00	78.60	1	6,043	0.02%
2021/02/04	1	79.00	0	0.00	78.80	1	6,118	0.02%
2021/02/02	0	0.00	4	78.85	78.80	-4	6,258	-0.06%
2021/02/01	0	0.00	5	76.60	77.50	-5	6,280	-0.08%
2021/01/29	7	79.40	2	78.70	78.20	5	6,289	0.08%
2021/01/27	1	81.70	0	0.00	82.50	1	6,380	0.02%
2021/01/26	0	0.00	5	82.64	81.70	-5	6,578	-0.08%
2021/01/25	7	84.59	15	83.17	84.00	-8	6,552	-0.12%
2021/01/22	0	0.00	13	81.78	81.60	-13	6,488	-0.20%
2021/01/21	22	81.93	8	82.13	81.50	14	6,478	0.22%
2021/01/20	43	84.46	12	84.00	81.70	31	6,446	0.48%
2021/01/19	4	87.38	4	86.33	86.10	0	6,371	0.00%
2021/01/18	4	86.25	6	85.75	86.20	-2	6,341	-0.03%
2021/01/15	38	88.76	101	89.14	87.10	-63	6,311	-1.00%	大賣/
2021/01/14	58	89.45	9	88.89	90.00	49	6,167	0.79%
2021/01/13	45	86.91	37	85.68	87.00	8	6,012	0.13%
2021/01/12	41	84.41	20	84.98	85.00	21	5,923	0.35%
2021/01/11	15	87.23	6	87.68	87.00	9	5,910	0.15%
2021/01/08	15	87.50	13	88.28	88.20	2	5,906	0.03%
2021/01/07	4	86.28	11	86.59	86.20	-7	5,750	-0.12%
2021/01/06	11	86.77	11	86.00	85.20	0	5,673	0.00%
2021/01/05	30	89.53	43	89.68	89.40	-13	5,501	-0.24%
2021/01/04	7	84.51	9	84.76	84.00	-2	5,132	-0.04%
2020/12/31	16	86.87	5	87.14	86.00	11	5,046	0.22%
2020/12/30	57	88.68	23	89.93	88.10	34	4,932	0.69%
2020/12/29	13	87.42	51	89.01	90.20	-38	4,520	-0.84%
2020/12/28	3	81.27	22	81.37	82.00	-19	4,111	-0.46%
2020/12/25	5	81.14	85	81.24	81.00	-80	4,073	-1.96%
2020/12/24	28	79.72	41	80.19	80.90	-13	4,008	-0.32%
2020/12/23	1	75.00	2	76.05	76.20	-1	3,681	-0.03%
2020/12/22	0	0.00	13	75.32	75.00	-13	3,685	-0.35%
2020/12/21	5	75.20	0	0.00	75.00	5	3,674	0.14%
2020/12/18	0	0.00	1	76.30	76.20	-1	3,650	-0.03%
2020/12/17	1	76.60	0	0.00	77.10	1	3,636	0.03%
2020/12/16	2	77.30	1	77.30	77.70	1	3,603	0.03%
2020/12/15	12	76.13	0	0.00	76.00	12	3,575	0.34%
2020/12/14	3	78.40	19	77.96	78.00	-16	3,537	-0.45%
2020/12/11	12	77.08	1	77.40	76.40	11	3,480	0.32%
2020/12/10	14	78.34	6	78.45	77.70	8	3,431	0.23%
2020/12/09	30	78.70	10	79.12	79.30	20	3,345	0.60%
2020/12/08	4	76.60	2	76.90	76.20	2	3,147	0.06%
2020/12/07	3	75.93	2	76.85	75.50	1	3,138	0.03%
2020/12/04	2	76.25	1	76.40	76.40	1	3,107	0.03%
2020/12/03	5	77.44	8	77.44	76.30	-3	3,111	-0.10%
2020/12/02	0	0.00	3	76.53	76.10	-3	3,062	-0.10%
2020/12/01	9	77.91	3	77.90	77.60	6	3,039	0.20%
2020/11/30	4	77.90	2.4	76.79	76.50	1.6	2,949	0.05%
2020/11/27	5	77.40	1	77.10	77.20	4	2,897	0.14%
2020/11/26	9	77.42	7.1	77.36	77.10	2	2,860	0.07%
2020/11/25	46	77.97	63	78.52	77.50	-17	2,816	-0.60%
2020/11/24	37	76.31	11.2	76.64	76.50	25.9	2,548	1.01%
2020/11/23	44	72.81	40.1	73.21	73.50	4	2,380	0.17%
2020/11/20	17.2	73.54	21.1	72.97	72.80	-4	2,343	-0.17%
2020/11/19	7	71.13	1.1	71.19	71.20	6	2,203	0.27%
2020/11/18	1	69.70	10.4	70.40	70.20	-9.4	2,194	-0.43%
2020/11/17	0.2	69.20	2	70.00	69.30	-1.8	2,200	-0.08%
2020/11/16	1	69.80	0	0.00	69.90	1	2,271	0.04%
2020/11/12	10	71.40	17	71.09	70.60	-7	2,294	-0.31%
2020/11/11	10	72.34	6.3	72.57	72.50	3.8	2,244	0.17%
2020/11/10	8.1	71.77	4	72.08	71.00	4.1	2,192	0.18%
2020/11/09	12	71.20	2	70.70	70.60	10	2,161	0.46%
2020/11/06	2.1	70.87	5	71.20	70.50	-2.9	2,155	-0.13%
2020/11/05	16	70.51	14	70.66	71.00	2	2,161	0.09%
2020/11/04	7	71.51	6	71.60	71.00	1	2,163	0.05%
2020/11/03	31	71.92	18	71.89	71.60	13	2,127	0.61%
2020/10/30	1	68.40	1	68.80	67.50	0	2,045	0.00%
2020/10/29	2	66.55	7	67.06	67.40	-5	2,044	-0.24%
2020/10/28	1	68.30	0	0.00	68.20	1	2,072	0.05%
2020/10/27	0	0.00	10	69.60	69.50	-10	2,105	-0.48%
2020/10/26	5	70.60	0	0.00	70.10	5	2,131	0.23%
2020/10/23	1	69.20	0	0.00	68.90	1	2,192	0.05%
2020/10/20	0	0.00	1	70.50	70.40	-1	2,412	-0.04%
2020/10/19	1	70.00	2	71.20	70.10	-1	2,451	-0.04%
2020/10/16	11	70.90	4	70.33	68.50	7	2,551	0.27%
2020/10/13	0	0.00	2	68.30	68.40	-2	2,615	-0.08%
2020/10/12	5	68.84	5	67.50	67.50	0	2,640	0.00%
2020/10/07	1	68.20	0	0.00	68.20	1	2,751	0.04%
2020/09/30	1	66.60	0	0.00	67.00	1	3,089	0.03%
2020/09/29	0	0.00	10	67.50	66.30	-10	3,128	-0.32%
2020/09/28	1	64.00	0	0.00	64.50	1	3,175	0.03%
2020/09/25	0	0.00	31	62.84	63.20	-31	3,296	-0.94%
2020/09/24	6	65.58	0	0.00	65.30	6	3,328	0.18%
2020/09/18	1	70.50	0	0.00	70.50	1	3,540	0.03%
2020/09/17	1	70.90	0	0.00	70.60	1	3,591	0.03%
2020/09/16	0	0.00	1	70.10	70.10	-1	3,660	-0.03%
2020/09/15	3	71.50	3	70.90	70.50	0	3,696	0.00%
2020/09/14	0	0.00	5	71.10	72.00	-5	3,782	-0.13%
2020/09/08	2	69.15	2	70.05	69.00	0	3,944	0.00%
2020/09/07	0	0.00	2	67.90	67.90	-2	4,009	-0.05%
2020/09/04	5	68.10	10	68.90	68.90	-5	4,108	-0.12%
2020/09/03	0	0.00	16	70.71	69.70	-16	4,187	-0.38%
2020/09/02	0	0.00	1	69.50	69.50	-1	4,307	-0.02%
2020/09/01	1	70.00	1	69.70	70.00	0	4,426	0.00%
2020/08/31	3	69.80	1	70.50	69.40	2	4,585	0.04%
2020/08/28	55	70.06	0	0.00	70.10	55	4,942	1.11%
2020/08/27	2	70.05	1	70.30	70.20	1	5,114	0.02%
2020/08/26	0	0.00	0.5	68.50	68.50	-0.5	5,451	-0.01%
2020/08/25	1	67.40	10	67.20	67.80	-9	6,046	-0.15%
2020/08/24	1	66.40	10	66.60	66.90	-9	6,090	-0.15%
2020/08/21	0	0.00	11	66.89	67.30	-11	6,135	-0.18%
2020/08/20	15	66.52	21	65.62	66.00	-6	6,227	-0.10%
2020/08/19	2	74.00	0	0.00	72.00	2	6,223	0.03%
2020/08/18	0	0.00	5	75.90	75.20	-5	6,286	-0.08%
2020/08/17	0	0.00	4	75.83	75.60	-4	6,388	-0.06%
2020/08/14	1	74.40	0	0.00	75.00	1	6,440	0.02%
2020/08/13	0	0.00	3	74.73	74.40	-3	6,579	-0.05%
2020/08/12	9	74.04	0	0.00	74.20	9	6,652	0.14%
2020/08/11	7	73.39	2	75.00	73.30	5	6,804	0.07%
2020/08/10	0	0.00	1	74.10	74.00	-1	7,125	-0.01%
2020/08/07	0	0.00	3	77.40	75.80	-3	7,711	-0.04%
2020/08/05	3	76.57	3	76.03	76.70	0	7,871	0.00%
2020/08/04	1	73.80	2	73.95	73.60	-1	7,894	-0.01%
2020/08/03	1	73.90	11	74.96	73.90	-10	7,996	-0.13%
2020/07/31	1.1	73.09	3	73.27	73.00	-1.9	8,047	-0.02%
2020/07/29	2	71.20	6	71.63	71.20	-4	8,500	-0.05%
2020/07/28	15	74.97	22	73.03	72.60	-7	8,570	-0.08%
2020/07/27	10.1	78.35	2	78.70	78.00	8.1	9,219	0.09%
2020/07/24	3	79.80	2	78.00	77.50	1	9,298	0.01%
2020/07/23	5	80.68	3	80.23	79.10	2	9,437	0.02%
2020/07/22	8	80.36	7	80.33	81.00	1	9,601	0.01%
2020/07/21	2	77.65	3	78.10	78.00	-1	9,597	-0.01%
2020/07/20	3	75.40	2	75.45	77.00	1	9,780	0.01%
2020/07/17	2	74.75	3	75.53	74.50	-1	9,995	-0.01%
2020/07/16	0	0.00	5	76.60	76.40	-5	10,123	-0.05%
2020/07/15	1	76.50	2	77.60	76.30	-1	10,365	-0.01%
2020/07/14	5	78.30	3	79.90	77.90	2	10,695	0.02%
2020/07/13	6	78.75	9	77.79	78.30	-3	10,999	-0.03%
2020/07/10	41	81.77	25	81.31	78.90	16	11,486	0.14%
2020/07/09	5	80.08	1	79.40	79.50	4	11,559	0.03%
2020/07/07	2	80.55	13	79.22	79.10	-11	12,027	-0.09%
2020/07/06	11	77.88	12	77.93	79.70	-1	12,168	-0.01%
2020/07/03	2	77.10	0	0.00	76.50	2	12,268	0.02%
2020/07/02	4.3	76.35	0	0.00	76.30	4.3	12,340	0.03%
2020/07/01	1	77.20	1	76.10	76.30	0	12,348	0.00%
2020/06/30	44	76.05	90	75.78	76.20	-46	12,353	-0.37%
2020/06/29	69	77.42	0	0.00	77.90	69	12,294	0.56%
2020/06/24	0	0.00	3	80.10	79.00	-3	12,309	-0.02%
2020/06/23	5	79.60	5	80.10	79.90	0	12,360	0.00%
2020/06/22	11.1	78.96	10	78.60	78.60	1.1	12,349	0.01%
2020/06/19	17	80.78	26	79.43	79.00	-9	12,419	-0.07%
2020/06/18	12	79.67	11	79.48	79.50	1	12,402	0.01%
2020/06/17	0	0.00	4	79.70	79.00	-4	12,432	-0.03%
2020/06/16	10	79.40	17	80.07	79.50	-7	12,560	-0.06%
2020/06/15	10	79.35	10	77.80	77.80	0	12,619	0.00%
2020/06/12	9	76.61	37	78.26	79.30	-28	12,718	-0.22%
2020/06/11	18	80.51	10	78.63	78.20	8	12,825	0.06%
2020/06/10	11	80.87	25	81.05	81.40	-14	12,933	-0.11%
2020/06/09	12	82.11	5	82.24	81.30	7	13,022	0.05%
2020/06/08	13	82.55	17	82.18	81.10	-4	13,070	-0.03%
2020/06/05	52	83.52	17	83.26	83.20	35	13,096	0.27%
2020/06/04	10	84.91	34	85.22	84.30	-24	13,147	-0.18%
2020/06/03	8	82.51	5	82.92	82.20	3	12,919	0.02%
2020/06/02	62	82.88	6	84.17	81.00	56	12,796	0.44%
2020/06/01	21	81.79	82	83.79	85.80	-61	12,510	-0.49%
2020/05/29	3	77.73	3	78.07	78.10	0	12,048	0.00%
2020/05/28	1	78.40	1	78.00	77.40	0	12,165	0.00%
2020/05/27	1	78.10	4	78.08	77.40	-3	12,369	-0.02%
2020/05/26	1	78.00	14	77.93	76.00	-13	12,467	-0.10%
2020/05/25	12	74.53	8	74.79	77.20	4	12,610	0.03%
2020/05/22	16	76.21	15	76.39	75.90	1	12,895	0.01%
2020/05/21	0	0.00	8	78.29	78.30	-8	12,940	-0.06%
2020/05/20	15	79.56	18	79.26	78.10	-3	13,072	-0.02%
2020/05/19	1	78.60	3	78.33	77.90	-2	13,057	-0.02%
2020/05/18	37	78.94	42	80.08	77.60	-5	13,131	-0.04%
2020/05/15	43	81.48	31	81.50	81.40	12	13,298	0.09%
2020/05/14	110	80.13	42	80.37	79.30	68	13,215	0.51%	大買/
2020/05/13	31	75.86	94	75.75	76.70	-63	13,008	-0.48%
2020/05/12	6	77.73	6	77.33	77.30	0	13,038	0.00%
2020/05/11	23	78.26	4	78.60	76.50	19	13,107	0.14%
2020/05/08	5	78.44	9	78.57	78.90	-4	13,401	-0.03%
2020/05/07	11	79.13	1	79.50	80.00	10	13,601	0.07%
2020/05/06	1	79.60	1	79.50	79.50	0	13,764	0.00%
2020/05/05	85	82.36	23	82.38	80.10	62	14,011	0.44%
2020/05/04	11	78.92	30.8	79.32	79.10	-19.8	14,227	-0.14%
2020/04/30	75	83.34	89	83.97	80.50	-14	14,456	-0.10%
2020/04/29	9	78.04	1	77.20	79.00	8	13,885	0.06%
2020/04/28	16	77.19	2	78.45	77.70	14	13,932	0.10%
2020/04/27	15	78.77	23	78.75	78.20	-8	13,895	-0.06%
2020/04/24	13	78.01	14	77.76	77.40	-1	13,810	-0.01%
2020/04/23	22	77.89	18	79.73	77.30	4	13,978	0.03%
2020/04/22	62	78.14	6	77.58	78.90	56	14,162	0.40%
2020/04/21	26	77.57	37	77.93	76.00	-11	14,053	-0.08%
2020/04/20	43	77.93	23	78.59	78.40	20	14,224	0.14%
2020/04/17	14	78.78	25	77.82	77.30	-11	14,094	-0.08%
2020/04/16	42	78.21	83	77.14	78.50	-41	13,972	-0.29%
2020/04/15	27	77.05	27.8	76.87	75.70	-0.8	13,892	-0.01%
2020/04/14	15	71.78	16	71.79	73.50	-1	13,670	-0.01%
2020/04/13	15	70.25	13	69.34	69.00	2	13,684	0.01%
2020/04/10	28	69.81	40	69.85	71.10	-12	14,070	-0.09%
2020/04/09	54	67.18	26	67.22	66.30	28	14,084	0.20%
2020/04/08	20	64.70	4	63.80	65.60	16	13,887	0.12%
2020/04/07	6	57.58	28	56.54	59.70	-22	13,792	-0.16%
2020/04/06	13	53.92	5	53.66	54.30	8	13,970	0.06%
2020/04/01	1	53.00	1	52.20	52.50	0	13,987	0.00%
2020/03/31	5	53.46	2	51.95	51.60	3	14,059	0.02%
2020/03/30	5	51.50	3	52.00	52.60	2	14,123	0.01%
2020/03/27	15	54.35	21	55.01	52.60	-6	14,310	-0.04%
2020/03/26	3	53.30	9	53.94	54.20	-6	14,259	-0.04%
2020/03/25	19	54.03	14	53.66	53.60	5	14,437	0.03%
2020/03/24	7	50.56	11	50.55	50.90	-4	14,340	-0.03%
2020/03/23	3	47.15	5	47.07	47.00	-2	14,269	-0.01%
2020/03/20	22	49.99	11	49.73	50.20	11	14,213	0.08%
2020/03/19	17	47.58	4	50.01	46.35	13	14,042	0.09%
2020/03/18	15	54.21	7	52.91	51.50	8	13,945	0.06%
2020/03/17	8	53.58	10	53.68	54.20	-2	13,825	-0.01%
2020/03/16	11	57.63	10	57.84	53.50	1	13,703	0.01%
2020/03/13	44	57.00	4	58.33	58.40	40	13,525	0.30%
2020/03/12	5	64.62	11	65.40	63.00	-6	13,417	-0.04%
2020/03/11	3	71.73	5	70.28	68.80	-2	13,442	-0.01%
2020/03/10	6	70.03	20	68.67	71.30	-14	13,725	-0.10%
2020/03/09	12	70.32	6	69.27	68.50	6	13,792	0.04%
2020/03/06	4	74.70	2	74.50	74.30	2	13,699	0.01%
2020/03/05	11	75.93	10	76.07	75.80	1	13,640	0.01%
2020/03/04	17	75.19	14	75.01	75.00	3	13,544	0.02%
2020/03/03	14	77.76	12	77.42	76.50	2	13,423	0.01%
2020/03/02	28	74.72	69.5	72.95	76.60	-41.5	13,252	-0.31%
2020/02/27	76	74.79	100	72.26	72.40	-24	12,995	-0.18%
2020/02/26	31	77.27	22	77.79	76.80	9	12,770	0.07%
2020/02/25	51	80.50	46	80.81	79.50	5	12,541	0.04%
2020/02/24	12	79.55	42	79.69	80.70	-30	12,141	-0.25%
2020/02/21	50	78.64	52	79.50	78.40	-2	11,982	-0.02%
2020/02/20	9	79.17	9	78.84	78.00	0	11,771	0.00%
2020/02/19	14	77.72	3	77.27	78.90	11	11,627	0.09%
2020/02/18	25	78.72	52	79.44	77.70	-27	11,434	-0.24%
2020/02/17	49	78.09	17	78.11	77.60	32	11,102	0.29%
2020/02/14	33	76.64	59.3	76.55	77.90	-26.3	10,866	-0.24%
2020/02/13	9	74.78	5	74.24	73.80	4	10,476	0.04%
2020/02/12	42	75.00	14	75.50	75.40	28	10,345	0.27%
2020/02/11	124	77.68	109	76.45	75.40	15	10,135	0.15%	大買/大賣/
2020/02/10	14	75.51	11	74.55	75.50	3	9,728	0.03%
2020/02/07	34	75.39	17	75.46	74.30	17	9,426	0.18%
2020/02/06	49	75.56	28	75.62	76.20	21	9,181	0.23%
2020/02/05	76	73.09	30	74.13	72.40	46	8,795	0.52%
2020/02/04	17	68.49	36	69.54	71.20	-19	8,214	-0.23%
2020/02/03	13	62.59	31	61.14	64.80	-18	7,846	-0.23%
2020/01/31	18	64.07	1	64.00	63.30	17	7,660	0.22%
2020/01/30	3	63.87	12	62.64	61.70	-9	7,472	-0.12%
2020/01/20	4	69.25	15	68.63	68.50	-11	7,303	-0.15%
2020/01/17	12	68.58	9	68.10	68.40	3	7,163	0.04%
2020/01/16	94	67.14	86	67.26	67.40	8	6,857	0.12%
2020/01/15	11	64.01	5	63.92	63.50	6	6,441	0.09%
2020/01/14	20	63.80	20.5	63.66	64.90	-0.5	6,289	-0.01%
2020/01/13	22	60.55	29	60.73	60.50	-7	5,946	-0.12%
2020/01/10	39	62.68	32	62.56	61.00	7	5,829	0.12%
2020/01/09	27	62.04	14	61.56	62.90	13	5,595	0.23%
2020/01/08	42	60.00	54	59.05	59.90	-12	5,344	-0.22%
2020/01/07	29	60.51	32	59.13	57.80	-3	5,034	-0.06%
2020/01/06	47	60.50	70	62.29	64.00	-23	4,747	-0.48%
2020/01/03	42	57.77	44.3	57.74	58.80	-2.3	4,167	-0.05%
2020/01/02	3	53.37	6	53.07	53.50	-3	3,924	-0.08%
2019/12/31	3	53.00	56	53.75	53.00	-53	3,923	-1.35%
2019/12/30	140	52.65	127	53.11	54.00	13	3,815	0.34%	大買/大賣/
2019/12/27	14	50.29	3	50.27	50.30	11	3,539	0.31%
2019/12/26	6	51.25	3	50.83	49.35	3	3,494	0.09%
2019/12/25	9	50.20	6.1	50.33	50.40	2.9	3,392	0.08%
2019/12/24	73	49.85	95.4	49.95	49.70	-22.4	3,290	-0.68%
2019/12/23	3	48.02	1	48.10	48.10	2	3,090	0.06%
2019/12/20	18	49.20	15	48.94	48.55	3	3,215	0.09%
2019/12/19	4	46.33	2	46.00	46.00	2	2,992	0.07%
2019/12/17	0	0.00	2	46.30	46.15	-2	2,999	-0.07%
2019/12/16	2	46.53	1.8	46.51	46.75	0.3	3,010	0.01%
2019/12/13	8	46.54	1	46.20	45.80	7	3,048	0.23%
2019/12/12	2	47.28	8	47.15	47.15	-6	3,075	-0.20%
2019/12/11	21	48.40	20	48.29	48.40	1	3,198	0.03%
2019/12/10	0	0.00	51	48.05	48.00	-51	3,201	-1.59%
2019/12/09	32.3	48.32	1	48.50	48.90	31.2	3,301	0.95%
2019/12/06	12	48.92	18	49.09	48.75	-6	3,717	-0.16%
2019/12/05	101	49.94	11.5	49.32	47.80	89.5	3,849	2.33%	大買/
2019/12/04	7	48.08	9	48.54	49.60	-2	3,425	-0.06%
2019/12/03	0	0.00	6	45.10	45.10	-6	3,155	-0.19%
2019/12/02	3	41.00	0	0.00	41.00	3	3,108	0.10%
2019/11/28	0	0.00	1	42.59	42.40	-1	3,121	-0.03%
2019/11/27	1	42.05	0	0.00	42.40	1	3,112	0.03%
2019/11/21	2	41.25	2	41.30	41.15	0	3,171	0.00%
2019/11/19	0.3	41.00	0	0.00	41.15	0.3	3,207	0.01%
2019/11/18	0.1	41.20	0.8	41.20	41.45	-0.7	3,216	-0.02%
2019/11/15	3	40.60	0	0.00	40.60	3	3,242	0.09%
2019/11/14	0.3	40.20	0	0.00	40.50	0.3	3,279	0.01%
2019/11/12	12	39.09	12	39.32	39.50	0	3,352	0.00%
2019/11/11	1	37.80	0	0.00	37.80	1	3,420	0.03%
2019/11/05	3	40.95	0	0.00	41.40	3	3,576	0.08%
2019/11/01	8	39.78	5	39.88	39.70	3	3,576	0.08%
2019/10/31	2	41.05	4	41.10	40.50	-2	3,583	-0.06%
2019/10/30	1	41.75	0	0.00	41.75	1	3,593	0.03%
2019/10/25	1	44.00	1	43.65	43.10	0	3,654	0.00%
2019/10/24	2	43.75	0	0.00	43.70	2	3,675	0.05%
2019/10/23	0.5	43.20	0.8	43.20	43.20	-0.3	3,684	-0.01%
2019/10/22	1	43.50	0.3	44.00	44.00	0.8	3,686	0.02%
2019/10/21	10	45.10	10	44.80	44.15	0	3,682	0.00%
2019/10/18	1	43.70	0	0.00	44.60	1	3,663	0.03%
2019/10/17	0	0.00	5	42.62	43.10	-5	3,630	-0.14%
2019/10/16	1.3	42.75	8.8	43.42	42.75	-7.5	3,601	-0.21%
2019/10/15	3.5	46.12	15.8	45.56	45.05	-12.3	3,560	-0.34%
2019/10/14	5.3	46.49	0	0.00	45.00	5.3	3,521	0.15%
2019/10/09	3	47.45	0	0.00	46.70	3	3,502	0.09%
2019/10/08	8	49.81	9.9	48.00	46.90	-1.9	3,512	-0.05%
2019/10/07	5.1	48.11	5	48.70	48.80	0.1	3,397	0.00%
2019/09/25	1	35.40	2	35.75	35.80	-1	3,339	-0.03%
2019/09/24	6	36.88	6	36.30	36.20	0	3,331	0.00%
2019/09/23	1	37.20	0	0.00	37.15	1	3,304	0.03%
2019/09/20	8	37.78	5	37.65	37.80	3	3,291	0.09%
2019/09/19	10	37.99	1	38.50	37.85	9	3,275	0.27%
2019/09/18	2	38.58	2	38.75	38.25	0	3,253	0.00%
2019/09/17	16	39.92	17	39.39	38.90	-1	3,216	-0.03%
2019/09/16	1	37.90	13	38.20	38.10	-12	3,047	-0.39%
2019/09/11	5	37.65	0	0.00	37.50	5	3,055	0.16%
2019/09/10	4	37.43	0	0.00	37.35	4	3,051	0.13%
2019/09/06	21	37.56	1	37.60	37.45	20	2,982	0.67%
2019/09/05	8	38.94	9	38.74	38.15	-1	2,919	-0.03%
2019/09/04	4	37.05	29	37.35	37.85	-25	2,752	-0.91%
2019/09/03	24.2	37.42	44	37.38	37.45	-19.8	2,680	-0.74%
2019/09/02	79	37.31	51	37.43	38.55	28	2,557	1.10%
2019/08/30	49	35.91	20	35.81	36.15	29	2,079	1.39%
2019/08/29	16	32.76	0	0.00	32.90	16	1,746	0.92%
2019/08/27	1	32.80	0	0.00	32.60	1	1,718	0.06%
2019/08/23	1	34.15	1	34.00	33.95	0	1,694	0.00%
2019/08/19	1	33.30	0	0.00	33.35	1	1,624	0.06%
2019/08/16	0	0.00	1	32.60	32.60	-1	1,610	-0.06%
2019/08/13	0	0.00	1	32.70	33.05	-1	1,572	-0.06%
2019/08/12	2	33.45	0	0.00	33.15	2	1,571	0.13%
2019/08/08	1	32.50	0	0.00	33.05	1	1,547	0.06%
2019/08/07	0	0.00	4	32.80	32.20	-4	1,527	-0.26%
2019/08/06	5	33.28	7	33.06	33.40	-2	1,501	-0.13%
2019/08/05	4	35.79	6	35.34	34.40	-2	1,472	-0.14%
2019/08/02	6	36.86	2	37.68	37.00	4	1,408	0.28%
2019/08/01	2	39.88	1	39.20	39.50	1	1,373	0.07%
2019/07/31	2	40.05	1	39.90	40.20	1	1,367	0.07%
2019/07/30	8	41.63	3	41.20	40.85	5	1,333	0.37%
2019/07/26	1	40.40	0	0.00	40.40	1	1,245	0.08%
2019/07/25	10	40.50	2	40.90	40.50	8	1,240	0.64%
2019/07/24	19	41.23	10	40.95	40.95	9	1,230	0.73%
2019/07/23	10	40.55	4	40.00	40.50	6	1,240	0.48%
2019/07/10	0	0.00	1	45.45	45.25	-1	1,415	-0.07%
2019/07/09	1	45.30	0	0.00	44.80	1	1,436	0.07%
2019/07/05	9	46.60	0	0.00	46.60	9	1,538	0.58%
2019/07/04	3	47.82	2	47.65	47.25	1	1,570	0.06%
2019/07/03	0	0.00	7	46.78	46.00	-7	1,650	-0.42%
2019/07/02	0	0.00	8	46.49	46.80	-8	1,667	-0.48%
2019/07/01	1	46.30	0	0.00	46.20	1	1,683	0.06%
2019/06/27	0	0.00	1	45.00	45.00	-1	1,735	-0.06%
2019/06/20	11	47.58	11	48.11	48.20	0	2,020	0.00%
2019/06/19	1	46.10	1	46.60	46.50	0	2,221	0.00%
2019/06/18	3	47.43	4	46.88	45.25	-1	2,231	-0.04%
2019/06/11	1	45.15	0	0.00	45.50	1	2,387	0.04%
2019/06/10	1.2	44.31	0	0.00	44.70	1.2	2,389	0.05%
2019/06/06	0	0.00	1	43.55	42.55	-1	2,403	-0.04%
2019/06/03	5	44.50	0	0.00	44.30	5	2,455	0.20%
2019/05/31	0.1	44.95	0	0.00	44.80	0.1	2,509	0.01%
2019/05/30	0	44.40	0	0.00	44.30	0	2,526	0.00%
2019/05/29	2.3	44.24	2	44.33	44.20	0.3	2,552	0.01%
2019/05/27	2	43.58	0	0.00	43.30	2	2,669	0.07%
2019/05/24	0	0.00	2	44.25	44.05	-2	2,687	-0.07%
2019/05/22	5	46.61	3	46.60	45.70	2	2,786	0.07%
2019/05/20	2	45.55	2	45.83	45.40	0	2,891	0.00%
2019/05/17	0.2	45.60	1	45.60	45.60	-0.8	3,023	-0.03%
2019/05/16	5	45.04	1	47.50	45.00	4	3,070	0.13%
2019/05/15	2	47.55	13	47.53	47.60	-11	3,190	-0.34%
2019/05/14	2	44.45	4	43.33	46.70	-2	3,393	-0.06%
2019/05/13	6	46.34	1	47.80	44.75	5	3,457	0.14%
2019/05/10	11	47.92	8	48.77	47.80	3	3,440	0.09%
2019/05/08	7	49.36	4	49.30	49.45	3	3,424	0.09%
2019/05/03	3	52.03	2	51.80	51.90	1	3,479	0.03%
2019/04/30	2	52.20	2	51.90	51.80	0	3,502	0.00%
2019/04/29	4	52.25	3	51.70	51.10	1	3,520	0.03%
2019/04/26	5	53.94	0	0.00	53.70	5	3,502	0.14%
2019/04/25	2	54.45	1	54.70	54.30	1	3,529	0.03%
2019/04/24	0	0.00	6	56.90	55.70	-6	3,526	-0.17%
2019/04/23	1	58.30	1	58.00	56.90	0	3,542	0.00%
2019/04/19	1	57.70	0	0.00	57.50	1	3,557	0.03%
2019/04/18	1	58.40	2	57.75	56.80	-1	3,591	-0.03%
2019/04/17	1	59.00	3	58.33	58.40	-2	3,683	-0.05%
2019/04/16	1	57.50	0	0.00	57.60	1	3,608	0.03%
2019/04/15	7	57.40	0	0.00	57.20	7	3,613	0.19%
2019/04/12	3	56.90	10	58.10	56.90	-7	3,662	-0.19%
2019/04/11	2	59.50	7	58.84	57.70	-5	3,678	-0.14%
2019/04/10	2	58.45	4	58.20	58.50	-2	3,618	-0.06%
2019/04/09	8	58.18	2	58.75	58.10	6	3,600	0.17%
2019/04/03	1	57.50	4	56.93	57.00	-3	3,540	-0.08%
2019/03/29	6	59.43	5	59.98	57.70	1	3,503	0.03%
2019/03/28	2	57.20	0	0.00	56.80	2	3,412	0.06%
2019/03/27	0	0.00	2	56.00	57.00	-2	3,443	-0.06%
2019/03/26	0	0.00	1	56.70	56.40	-1	3,465	-0.03%
2019/03/25	2	56.60	0	0.00	55.80	2	3,464	0.06%
2019/03/22	9	58.66	16	56.98	58.10	-7	3,431	-0.20%
2019/03/20	3	55.03	4	55.00	54.80	-1	3,327	-0.03%
2019/03/19	3	54.80	8	53.88	54.80	-5	3,399	-0.15%
2019/03/18	0	0.00	3	53.37	53.30	-3	3,393	-0.09%
2019/03/15	2	52.60	5	53.32	53.30	-3	3,460	-0.09%
2019/03/12	10	52.50	4	52.40	51.70	6	3,773	0.16%
2019/03/11	3	52.33	8	52.01	52.50	-5	4,041	-0.12%
2019/03/08	3	50.17	0	0.00	50.70	3	4,103	0.07%
2019/03/07	6	51.32	5	51.68	51.40	1	4,166	0.02%
2019/03/06	7	52.67	4	52.80	52.40	3	4,376	0.07%
2019/03/05	2	51.90	0	0.00	52.10	2	4,541	0.04%
2019/03/04	2	52.60	1	52.10	52.80	1	4,580	0.02%
2019/02/27	13	52.43	9	52.50	52.60	4	4,591	0.09%
2019/02/26	2	56.55	1	56.90	55.30	1	4,562	0.02%
2019/02/22	3.9	56.91	3	56.90	55.60	0.9	4,717	0.02%
2019/02/21	3	55.37	1	54.90	56.40	2	4,747	0.04%
2019/02/20	2	57.25	2	57.60	56.50	0	4,785	0.00%
2019/02/18	3	57.33	1	58.80	57.20	2	4,912	0.04%
2019/02/15	0	0.00	3	56.33	55.80	-3	4,835	-0.06%
2019/02/14	2	59.35	6	58.68	58.10	-4	4,841	-0.08%
2019/02/13	17	56.36	19	57.02	59.80	-2	4,812	-0.04%
2019/02/12	5	53.44	12	53.94	54.40	-7	4,667	-0.15%
2019/01/30	5	52.00	1	52.00	51.50	4	4,866	0.08%
2019/01/29	2	51.90	0	0.00	51.70	2	4,972	0.04%
2019/01/28	1	53.00	3	53.03	52.50	-2	5,122	-0.04%
2019/01/25	0	0.00	3	52.27	52.00	-3	5,402	-0.06%
2019/01/24	0	0.00	11	51.35	51.10	-11	5,534	-0.20%
2019/01/23	1	51.20	0	0.00	51.60	1	5,643	0.02%
2019/01/22	1	50.80	0	0.00	51.00	1	5,724	0.02%
2019/01/21	10	52.81	7	52.67	51.60	3	5,781	0.05%
2019/01/18	0	0.00	2	51.10	51.60	-2	5,860	-0.03%
2019/01/17	2	51.80	3	51.90	50.90	-1	5,940	-0.02%
2019/01/16	1	51.60	0	0.00	51.50	1	5,994	0.02%
2019/01/15	0	0.00	2	51.30	50.90	-2	6,061	-0.03%
2019/01/14	2	50.10	0	0.00	49.80	2	6,085	0.03%
2019/01/11	2	50.80	2	52.20	50.70	0	6,151	0.00%
2019/01/10	3	50.90	0	0.00	50.80	3	6,178	0.05%
2019/01/09	3	52.27	16	51.41	51.80	-13	6,290	-0.21%
2019/01/08	0	0.00	6	49.62	49.55	-6	6,309	-0.10%
2019/01/07	8	49.10	19	49.71	49.20	-11	6,421	-0.17%
2019/01/04	2	45.73	1	46.10	48.25	1	6,580	0.02%
2019/01/03	0	0.00	1	48.50	47.70	-1	6,578	-0.02%
2019/01/02	2	49.88	4	50.10	49.75	-2	6,689	-0.03%
2018/12/28	9	51.12	16	51.53	50.90	-7	6,866	-0.10%
2018/12/27	13	50.98	7	52.00	50.70	6	7,028	0.09%
2018/12/26	2	49.70	0	0.00	49.45	2	7,125	0.03%
2018/12/25	2	51.10	2	51.40	51.40	0	7,189	0.00%
2018/12/21	4	52.05	4	52.08	53.30	0	7,426	0.00%
2018/12/19	1	52.60	1	53.70	53.60	0	7,560	0.00%
2018/12/18	3	52.67	5	53.30	52.60	-2	7,636	-0.03%
2018/12/14	21	54.30	12	54.05	54.80	9	7,959	0.11%
2018/12/13	14	55.99	8	55.30	55.80	6	8,155	0.07%
2018/12/12	14	56.82	6	57.78	57.90	8	8,185	0.10%
2018/12/11	2	53.75	0	0.00	54.30	2	8,208	0.02%
2018/12/10	5.1	54.48	4	54.53	53.60	1.1	8,326	0.01%
2018/12/07	6	57.62	7	57.54	57.90	-1	8,443	-0.01%
2018/12/06	17	58.70	4	60.15	56.70	13	8,542	0.15%
2018/12/05	1	60.80	5	61.64	62.80	-4	8,456	-0.05%
2018/12/04	9	63.58	8	63.99	62.90	1	8,489	0.01%
2018/12/03	5	60.78	4	60.68	61.40	1	8,389	0.01%
2018/11/30	2	56.00	2	56.40	55.90	0	8,382	0.00%
2018/11/29	11	57.53	11	57.03	55.20	0	8,375	0.00%
2018/11/28	19	56.11	25	55.85	57.00	-6	8,290	-0.07%
2018/11/27	5	53.24	3	52.57	53.50	2	8,241	0.02%
2018/11/26	0	0.00	2	51.85	51.80	-2	8,322	-0.02%
2018/11/23	3	50.87	4	50.88	50.80	-1	8,561	-0.01%
2018/11/22	11	53.73	13	53.20	51.00	-2	8,652	-0.02%
2018/11/21	3	53.13	17	53.06	53.20	-14	8,697	-0.16%
2018/11/20	5	52.18	1	52.60	51.80	4	8,820	0.05%
2018/11/19	2	52.35	5	52.54	52.50	-3	8,847	-0.03%
2018/11/16	30	52.48	13	52.12	50.80	17	8,893	0.19%
2018/11/15	7	49.87	3	49.80	49.85	4	8,787	0.05%
2018/11/14	3	49.67	0	0.00	49.00	3	8,836	0.03%
2018/11/13	0	0.00	1	48.05	49.30	-1	8,920	-0.01%
2018/11/12	9	49.11	2	48.80	48.20	7	9,125	0.08%
2018/11/09	4	49.90	3	49.60	50.90	1	9,314	0.01%
2018/11/08	1	52.20	1	52.60	49.50	0	9,545	0.00%
2018/11/07	0	0.00	10	50.60	50.60	-10	9,471	-0.11%
2018/11/05	11	51.18	1	50.80	51.00	10	9,376	0.11%
2018/11/02	18	53.23	11	53.85	52.80	7	9,289	0.08%
2018/11/01	0	0.00	10	49.15	49.50	-10	9,016	-0.11%
2018/10/31	5	44.55	5	45.39	45.00	0	8,874	0.00%
2018/10/30	12	41.95	7	42.26	41.85	5	8,782	0.06%
2018/10/29	3	43.77	4	44.05	44.10	-1	8,758	-0.01%
2018/10/26	2	43.03	3	43.28	43.20	-1	8,751	-0.01%
2018/10/25	1	43.10	0	0.00	42.60	1	8,670	0.01%
2018/10/24	1	48.65	0	0.00	46.55	1	8,806	0.01%
2018/10/23	1	49.50	0	0.00	48.30	1	8,802	0.01%
2018/10/19	4	51.00	4	50.83	51.50	0	9,314	0.00%
2018/10/17	5	54.20	5	53.80	52.90	0	9,392	0.00%
2018/10/16	0	0.00	2	53.40	54.80	-2	9,491	-0.02%
2018/10/15	1	52.50	2	51.00	52.70	-1	9,571	-0.01%
2018/10/12	4	50.20	26	50.17	50.60	-22	9,774	-0.23%
2018/10/11	11	49.62	0	0.00	48.90	11	9,842	0.11%
2018/10/09	3	55.33	2	55.85	54.30	1	9,977	0.01%
2018/10/08	8	54.66	3	56.37	54.60	5	9,968	0.05%
2018/10/05	2	55.95	1	56.10	55.80	1	10,048	0.01%
2018/10/04	8	61.05	8	61.20	60.70	0	10,168	0.00%
2018/10/03	3	62.50	7	64.17	62.30	-4	10,254	-0.04%
2018/10/02	3	66.83	2	67.00	66.30	1	10,520	0.01%
2018/10/01	2	67.15	1	67.20	66.90	1	10,774	0.01%
2018/09/28	3	67.23	1	67.20	66.80	2	11,083	0.02%
2018/09/27	11	68.28	19	67.45	67.20	-8	11,480	-0.07%
2018/09/26	9	72.31	3	71.07	69.90	6	11,749	0.05%
2018/09/25	1	72.20	6	71.05	71.80	-5	11,966	-0.04%
2018/09/21	0	0.00	16	70.13	71.10	-16	12,254	-0.13%
2018/09/20	12	68.98	9	69.42	68.80	3	12,359	0.02%
2018/09/19	22	70.35	38	70.68	67.70	-16	12,339	-0.13%
2018/09/18	17	70.26	2	69.25	67.70	15	12,441	0.12%
2018/09/17	3	72.13	7	71.81	72.10	-4	12,566	-0.03%
2018/09/14	6	70.60	11.5	70.42	71.40	-5.5	12,681	-0.04%
2018/09/13	7	67.19	1	69.80	66.80	6	12,811	0.05%
2018/09/12	15	69.86	24	68.82	70.50	-9	12,921	-0.07%
2018/09/11	1	69.40	5	69.60	68.50	-4	13,251	-0.03%
2018/09/10	6	68.50	4	68.35	68.30	2	13,513	0.01%
2018/09/07	5	68.00	30	66.60	67.40	-25	13,846	-0.18%
2018/09/06	0	0.00	3	72.60	73.00	-3	14,026	-0.02%
2018/09/05	0	0.00	31	74.82	72.80	-31	14,318	-0.22%
2018/09/04	4	73.88	2	74.20	74.50	2	14,822	0.01%
2018/09/03	7	74.26	2	74.30	73.20	5	15,044	0.03%
2018/08/31	17	78.86	5	79.42	78.70	12	15,186	0.08%
2018/08/30	8	80.45	16	80.13	80.00	-8	15,630	-0.05%
2018/08/29	11	78.21	16	78.81	78.90	-5	15,641	-0.03%
2018/08/28	29	79.07	32	79.47	78.40	-3	15,690	-0.02%
2018/08/27	12	77.05	7	79.10	79.40	5	15,751	0.03%
2018/08/24	2	74.10	1	74.00	72.90	1	15,788	0.01%
2018/08/23	37	72.69	2	72.30	72.50	35	16,046	0.22%
2018/08/22	50	76.49	13	76.61	76.30	37	16,194	0.23%
2018/08/21	22	76.39	7	76.30	76.00	15	16,247	0.09%
2018/08/20	32	76.03	2	75.30	77.00	30	16,290	0.18%
2018/08/17	10	76.65	16	78.33	75.40	-6	16,316	-0.04%
2018/08/16	9	80.23	21	79.74	79.80	-12	16,205	-0.07%
2018/08/15	29	77.04	24	77.55	76.40	5	16,074	0.03%
2018/08/14	0	0.00	18	71.04	75.50	-18	15,987	-0.11%
2018/08/13	8	69.30	51	71.62	69.30	-43	16,020	-0.27%
2018/08/10	13	79.19	20	81.97	77.00	-7	16,050	-0.04%
2018/08/09	7	85.34	19	85.08	83.00	-12	16,081	-0.07%
2018/08/08	6	87.30	0	0.00	86.00	6	16,101	0.04%
2018/08/03	0	0.00	5	89.60	89.70	-5	18,012	-0.03%
2018/08/02	0	0.00	2	87.90	88.00	-2	18,431	-0.01%
2018/08/01	7	97.20	4	97.90	96.80	3	18,863	0.02%
2018/07/31	15	99.09	24	98.60	99.10	-9	19,372	-0.05%
2018/07/30	3	97.23	2	99.50	94.10	1	19,404	0.01%
2018/07/27	25	104.62	14	104.18	104.50	11	19,475	0.06%
2018/07/26	63	95.76	28	99.01	100.50	35	19,293	0.18%
2018/07/25	11	92.75	13	91.18	91.50	-2	19,081	-0.01%
2018/07/24	12	90.59	78	89.33	91.70	-66	19,179	-0.34%
2018/07/23	6	88.92	5	89.26	89.40	1	19,232	0.01%
2018/07/20	13	91.01	12	92.71	87.10	1	19,168	0.01%
2018/07/19	19	96.97	39	95.04	96.70	-20	19,136	-0.10%
2018/07/18	10	98.64	18	101.73	93.60	-8	19,145	-0.04%
2018/07/17	11	104.77	6	105.33	104.00	5	19,337	0.03%
2018/07/16	4	108.00	6	109.25	109.00	-2	19,683	-0.01%
2018/07/13	37	112.08	26	111.40	109.00	11	19,885	0.06%
2018/07/12	19	109.87	25	110.04	113.50	-6	19,862	-0.03%
2018/07/11	11	106.27	4	106.38	107.00	7	19,795	0.04%
2018/07/10	22	106.43	18	106.25	111.50	4	19,978	0.02%
2018/07/09	18	107.86	14	109.54	105.00	4	19,874	0.02%
2018/07/06	18	109.69	14	109.75	109.50	4	19,736	0.02%
2018/07/05	19	111.24	22	108.91	114.00	-3	19,530	-0.02%
2018/07/04	10	107.20	5	107.50	104.50	5	19,238	0.03%
2018/07/03	45	123.32	46	123.42	113.50	-1	19,048	-0.01%
2018/07/02	46	120.58	35	120.81	124.00	11	18,863	0.06%
2018/06/29	10	125.30	115	123.99	119.50	-105	18,504	-0.57%	大賣/鉅額交易
2018/06/28	17	126.68	16	128.00	126.50	1	18,229	0.01%
2018/06/27	124	134.67	23	134.20	127.00	101	18,059	0.56%	大買/鉅額交易
2018/06/26	39	126.51	43	124.31	131.50	-4	17,690	-0.02%
2018/06/25	8	129.94	5	131.50	127.00	3	17,433	0.02%
2018/06/22	43	127.20	11	126.32	127.00	32	17,195	0.19%
2018/06/21	12	134.75	1	134.50	128.50	11	16,917	0.07%
2018/06/20	15	134.73	51	133.97	133.00	-36	16,606	-0.22%
2018/06/19	76	147.66	43	145.81	141.00	33	16,151	0.20%
2018/06/15	32	143.17	27	144.48	145.00	5	15,795	0.03%
2018/06/14	52	138.65	49	138.13	138.50	3	15,353	0.02%
2018/06/13	33	134.77	45	134.61	135.00	-12	14,976	-0.08%
2018/06/12	74	147.26	54	144.25	140.50	20	14,599	0.14%
2018/06/11	179	134.95	163.2	139.30	142.00	15.8	14,019	0.11%	大買/大賣/
2018/06/08	14	130.39	5	128.00	129.50	9	13,662	0.07%
2018/06/07	28	126.84	16.1	128.17	130.50	11.9	13,354	0.09%
2018/06/06	11	115.14	11	116.05	119.00	0	12,785	0.00%
2018/06/05	15	111.80	17	110.44	108.50	-2	12,509	-0.02%
2018/06/04	8	114.63	5	113.80	114.00	3	12,332	0.02%
2018/06/01	8	105.63	8	105.31	108.00	0	12,138	0.00%
2018/05/31	38	111.62	86	107.51	106.00	-48	11,972	-0.40%
2018/05/30	40	116.13	27	113.30	115.50	13	11,704	0.11%
2018/05/29	46	107.57	6	107.83	117.00	40	11,578	0.35%
2018/05/28	33	104.61	12	105.88	106.50	21	11,519	0.18%
2018/05/25	17	96.74	10	92.06	97.00	7	11,383	0.06%
2018/05/24	13	87.88	15	88.09	90.00	-2	11,220	-0.02%
2018/05/23	6	83.18	2	84.65	85.70	4	11,094	0.04%
2018/05/22	7	85.31	41.3	87.81	86.10	-34.3	10,936	-0.31%
2018/05/21	29	82.50	16	81.65	82.50	13	10,719	0.12%
2018/05/18	13	75.38	2	75.70	75.00	11	10,616	0.10%
2018/05/17	10	75.63	26	73.88	71.60	-16	10,536	-0.15%
2018/05/16	0	0.00	6	79.42	79.50	-6	10,438	-0.06%
2018/05/15	45	83.38	34	83.08	83.90	11	10,353	0.11%
2018/05/14	15	78.61	31	77.90	80.90	-16	9,472	-0.17%
2018/05/11	86	77.54	40	76.38	73.60	46	9,173	0.50%
2018/05/10	50	73.59	55	74.98	76.60	-5	8,387	-0.06%
2018/05/09	51	66.31	66	66.59	69.70	-15	7,919	-0.19%
2018/05/08	65	61.73	48	63.14	63.40	17	7,421	0.23%
2018/05/07	20	60.25	21	60.40	61.70	-1	6,876	-0.01%
2018/05/04	3	55.50	1	57.40	56.10	2	6,616	0.03%
2018/05/03	20	53.45	24	53.78	54.70	-4	6,488	-0.06%
2018/05/02	0	0.00	5	54.38	54.90	-5	6,406	-0.08%
2018/04/30	18	53.00	2	52.90	53.70	16	6,258	0.26%
2018/04/27	22	55.14	29	55.00	56.20	-7	6,100	-0.11%
2018/04/26	6	52.87	2	54.60	51.10	4	5,970	0.07%
2018/04/25	17	55.76	20	55.27	56.60	-3	5,779	-0.05%
2018/04/24	12	56.53	34	56.92	55.10	-22	5,577	-0.39%
2018/04/23	8	59.88	14	60.39	61.20	-6	5,251	-0.11%
2018/04/20	20	56.44	7	56.83	57.40	13	4,819	0.27%
2018/04/19	42	53.36	29	51.23	53.70	13	4,289	0.30%
2018/04/18	18	46.94	7	46.95	48.85	11	3,961	0.28%
2018/04/17	8	50.55	17	50.28	49.25	-9	3,771	-0.24%
2018/04/16	1	51.70	6	53.50	54.70	-5	3,553	-0.14%
2018/04/13	22	49.35	14	48.89	50.00	8	3,176	0.25%
2018/04/12	5	46.55	17	46.85	46.60	-12	2,981	-0.40%
2018/04/11	12	43.19	20	45.06	45.40	-8	2,832	-0.28%
2018/04/10	6	43.93	25	45.61	41.30	-19	2,777	-0.68%
2018/04/09	7	42.56	5	41.50	42.70	2	2,717	0.07%
2018/04/03	0	0.00	9	37.79	38.85	-9	2,627	-0.34%
2018/04/02	4	35.85	0	0.00	35.90	4	2,700	0.15%
2018/03/31	0	0.00	20	35.39	35.25	-20	2,812	-0.71%
2018/03/30	0	0.00	13	34.22	34.50	-13	2,816	-0.46%
2018/03/29	0	0.00	12	33.39	33.20	-12	2,873	-0.42%
2018/03/27	18	33.06	1	33.00	33.10	17	3,203	0.53%
2018/03/26	4	33.20	1	32.50	32.35	3	3,198	0.09%
2018/03/22	1	36.80	28	36.18	34.70	-27	3,176	-0.85%
2018/03/21	0	0.00	1	34.60	35.00	-1	3,117	-0.03%
2018/03/20	0	0.00	2	34.40	34.45	-2	3,094	-0.06%
2018/03/15	3	33.55	0	0.00	33.55	3	3,052	0.10%
2018/03/14	2	33.50	0	0.00	33.45	2	3,048	0.07%
2018/03/12	25	33.55	27	34.28	33.55	-2	3,028	-0.07%
2018/03/08	2	33.52	0	0.00	33.50	2	3,003	0.07%
2018/03/07	3	33.75	0	0.00	33.60	3	2,981	0.10%
2018/03/06	47	35.80	26	37.08	35.15	21	2,939	0.71%
2018/03/05	22	36.08	1	36.45	36.20	21	2,865	0.73%
2018/03/02	17	34.86	20	34.98	35.30	-3	2,780	-0.11%
2018/03/01	12	32.23	10	33.00	34.40	2	2,630	0.08%
2018/02/21	0	0.00	10	30.35	30.70	-10	2,626	-0.38%
2018/02/12	10	30.90	0	0.00	29.75	10	2,617	0.38%
2018/02/08	0	0.00	5	28.88	29.00	-5	2,551	-0.20%
2018/02/07	0	0.00	3	30.77	30.65	-3	2,531	-0.12%
2018/02/06	0	0.00	30	30.05	29.75	-30	2,519	-1.19%
2018/02/02	0	0.00	5	35.00	34.05	-5	2,499	-0.20%
2018/02/01	5	33.65	0	0.00	33.65	5	2,473	0.20%
2018/01/31	0	0.00	1	32.10	32.40	-1	2,448	-0.04%
2018/01/25	10	33.70	0	0.00	33.70	10	2,380	0.42%
2018/01/24	1	35.50	2	35.75	35.40	-1	2,357	-0.04%
2018/01/23	2	37.93	0	0.00	36.00	2	2,335	0.09%
2018/01/22	3	37.05	4	37.49	38.20	-1	2,289	-0.04%
2018/01/19	2	36.15	2	36.50	36.50	0	2,212	0.00%
2018/01/18	2	36.40	0	0.00	35.70	2	2,197	0.09%
2018/01/17	7	35.40	51	35.16	35.70	-44	2,176	-2.02%
2018/01/16	0	0.00	5	35.75	35.75	-5	2,155	-0.23%
2018/01/15	2	37.15	2	36.20	36.05	0	2,139	0.00%
2018/01/12	0	0.00	5	36.60	36.30	-5	2,115	-0.24%
2018/01/11	42	37.12	2	37.10	36.60	40	2,092	1.91%
2018/01/10	3	35.93	10	35.65	35.65	-7	2,016	-0.35%
2018/01/09	0	0.00	4	36.20	36.25	-4	1,982	-0.20%
2018/01/08	0	0.00	1	36.85	35.30	-1	1,944	-0.05%
2018/01/05	30	38.00	2	37.83	38.10	28	1,865	1.50%
2018/01/04	65	39.86	6	39.61	39.05	59	1,799	3.28%
2018/01/03	46	39.53	50	39.47	39.00	-4	1,686	-0.24%
2018/01/02	1	38.10	22	37.05	37.05	-21	1,492	-1.41%