大毅 (2478)-元大-員林中山券商分點個股進出

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
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
94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－元大-員林中山券商分點個股進出

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

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0	46.55	0	0.00	46.80	0	141	0.00%
2024/04/01	0	47.80	0	0.00	47.80	0	140	0.00%
2024/03/25	2	46.80	0	0.00	46.80	2	128	1.56%
2024/03/18	0	45.96	0	0.00	46.10	0	135	0.00%
2024/03/15	0	46.80	0	0.00	46.00	0	137	0.00%
2024/03/13	5	46.80	0	0.00	46.30	5	139	3.59%
2024/03/12	0	47.00	0	0.00	46.90	0	138	0.00%
2024/03/06	4	47.63	0	0.00	47.65	4	160	2.49%
2024/03/05	1	47.75	0	0.00	47.60	1	176	0.57%
2024/02/22	0	0.00	2	46.75	46.80	-2	202	-0.99%
2024/01/22	2	45.85	0	0.00	45.65	2	204	0.98%
2024/01/10	1	45.75	0	0.00	45.70	1	196	0.51%
2023/12/29	0	0.00	6	47.70	47.85	-6	189	-3.17%
2023/12/25	0	0.00	1	47.30	47.30	-1	186	-0.54%
2023/12/22	1	47.75	0	0.00	47.55	1	185	0.54%
2023/12/04	6	49.54	0	0.00	49.10	6	165	3.62%
2023/11/29	0	0.00	1	50.30	50.20	-1	134	-0.74%
2023/11/22	1	47.35	0	0.00	46.90	1	110	0.91%
2023/10/20	1	44.60	0	0.00	44.75	1	116	0.86%
2023/10/13	0	0.00	0	46.20	46.15	0	127	0.00%
2023/10/06	2	46.45	0	0.00	46.55	2	135	1.47%
2023/10/03	2	46.65	0	0.00	46.50	2	139	1.43%
2023/09/27	0	0.00	4	46.74	46.65	-4	158	-2.53%
2023/09/13	0	0.00	1	47.30	47.35	-1	183	-0.54%
2023/09/04	1	46.85	0	0.00	46.85	1	212	0.47%
2023/08/29	0	0.00	0	44.25	44.60	0	193	0.00%
2023/08/14	0	0.00	0	44.50	45.05	0	203	0.00%
2023/07/28	1	45.35	3	45.30	45.30	-2	225	-0.89%
2023/07/12	0	0.00	1	47.75	47.65	-1	219	-0.46%
2023/06/16	1	48.50	0	0.00	48.40	1	267	0.37%
2023/06/14	0	0.00	1	48.00	47.80	-1	262	-0.38%
2023/06/01	1	48.25	0	0.00	48.25	1	251	0.40%
2023/05/29	0	0.00	1	48.10	48.15	-1	255	-0.39%
2023/05/16	0	0.00	1	47.20	47.40	-1	304	-0.33%
2023/05/12	1	46.60	1	46.35	46.40	0	302	0.00%
2023/05/10	0	0.00	0	47.10	47.20	0	299	0.00%
2023/05/05	1	48.80	1	50.30	48.55	0	296	0.00%
2023/04/24	0	0.00	1	48.80	48.50	-1	290	-0.34%
2023/04/19	1	50.30	0	0.00	50.10	1	284	0.35%
2023/04/18	2	50.65	0	0.00	50.30	2	280	0.71%
2023/04/13	4	51.60	1	52.40	51.00	3	256	1.17%
2023/04/10	0	0.00	4	48.80	48.65	-4	207	-1.93%
2023/03/29	0	0.00	0	46.40	45.70	0	186	0.00%
2023/03/28	0	46.40	0	0.00	45.80	0	186	0.00%
2023/03/24	0	48.00	0	0.00	47.50	0	177	0.00%
2023/03/09	1	49.95	0	0.00	49.80	1	177	0.56%
2023/03/07	3	50.00	0	0.00	50.10	3	170	1.76%
2023/02/23	0	0.00	0.3	48.85	48.90	-0.3	154	-0.19%
2023/02/20	0	0.00	0.2	49.95	49.95	-0.2	149	-0.13%
2023/02/17	0.1	49.90	1	49.45	50.10	-0.9	143	-0.63%
2023/02/16	3.4	48.20	2	48.10	49.10	1.4	128	1.08%
2023/02/14	0	0.00	1	45.80	45.85	-1	106	-0.94%
2023/02/02	1	46.50	0	0.00	46.45	1	118	0.84%
2023/01/31	4	43.15	4	43.80	44.40	0	111	0.00%
2022/12/21	0	0.00	1	43.30	42.90	-1	160	-0.62%
2022/12/14	0	0.00	1	45.60	45.50	-1	168	-0.59%
2022/10/24	0	0.00	1	40.40	40.60	-1	165	-0.61%
2022/10/17	0	0.00	1	40.50	40.50	-1	149	-0.67%
2022/10/14	1	39.35	0	0.00	40.00	1	153	0.65%
2022/09/23	0	0.00	1	43.25	42.75	-1	182	-0.55%
2022/09/19	1	42.95	0	0.00	42.70	1	203	0.49%
2022/09/08	0	0.00	1	43.30	44.20	-1	208	-0.48%
2022/09/06	1	43.00	0	0.00	42.30	1	200	0.50%
2022/08/23	1	44.25	0	0.00	44.15	1	197	0.51%
2022/08/22	0	0.00	1	45.15	44.90	-1	200	-0.50%
2022/08/19	0	0.00	1	45.60	46.00	-1	199	-0.50%
2022/08/15	0	0.00	1	43.50	43.85	-1	190	-0.53%
2022/08/12	1	43.20	0	0.00	43.00	1	189	0.53%
2022/08/08	1	42.30	0	0.00	42.20	1	188	0.53%
2022/08/05	0	0.00	1	42.85	42.60	-1	188	-0.53%
2022/08/02	1	42.45	0	0.00	42.45	1	216	0.46%
2022/07/21	0	0.00	1	44.80	44.70	-1	222	-0.45%
2022/07/20	1	43.50	0	0.00	43.00	1	218	0.46%
2022/07/19	2	43.85	2	43.78	43.65	0	217	0.00%
2022/07/18	1	42.55	0	0.00	44.35	1	212	0.47%
2022/07/08	1	41.70	0	0.00	41.70	1	207	0.48%
2022/06/09	1	56.20	0	0.00	56.90	1	186	0.54%
2022/05/20	1	54.50	0	0.00	54.40	1	213	0.47%
2022/05/05	0	0.00	1	55.00	54.80	-1	199	-0.50%
2022/04/28	0	0.00	0	53.60	53.90	0	203	0.00%
2022/04/27	0	0.00	1	52.50	53.00	-1	201	-0.50%
2022/04/21	2	57.40	0	56.80	57.00	2	200	1.00%
2022/03/28	0	60.20	0	0.00	60.10	0	255	0.00%
2022/03/23	0	0.00	9	60.20	60.80	-9	258	-3.48%
2022/03/15	0	0.00	100	59.43	59.20	-100	261	-38.21%
2022/03/14	0	0.00	168	59.96	59.90	-168	262	-64.06%	大賣/鉅額交易
2022/03/11	0	0.00	32	60.20	60.10	-32	264	-12.10%
2022/03/10	0	0.00	17	60.47	60.50	-17	265	-6.40%
2022/03/09	0	0.00	33	59.80	59.80	-33	266	-12.38%
2022/03/08	1	60.20	23	59.99	59.60	-22	273	-8.05%
2022/03/07	0	62.00	0	0.00	60.00	0	273	0.00%
2022/03/04	3	61.00	0	0.00	60.50	3	273	1.10%
2022/03/01	5	60.90	0	0.00	60.90	5	304	1.64%
2022/02/24	5	60.40	0	0.00	60.20	5	370	1.35%
2022/02/17	0	0.00	1	61.50	61.20	-1	402	-0.25%
2022/01/21	2	62.00	0	0.00	61.50	2	455	0.44%
2022/01/17	2	61.45	2	62.20	62.30	0	463	0.00%
2022/01/12	2	62.75	0	0.00	62.60	2	472	0.42%
2022/01/11	6	63.13	0	0.00	62.90	6	472	1.27%
2022/01/07	1	64.60	0	0.00	63.80	1	478	0.21%
2022/01/05	25	67.08	0	0.00	65.30	25	475	5.26%
2022/01/04	1	67.00	27	67.26	66.90	-26	467	-5.56%
2021/12/29	0	0.00	1	64.30	64.80	-1	437	-0.23%
2021/12/17	8	64.30	0	0.00	63.80	8	469	1.70%
2021/12/13	1	64.90	0	0.00	65.10	1	492	0.20%
2021/12/09	10	65.54	0	0.00	65.10	10	493	2.02%
2021/12/07	8	65.68	0	0.00	65.40	8	492	1.63%
2021/12/03	3	66.50	0	0.00	66.80	3	494	0.61%
2021/12/02	4	67.20	4	67.90	66.30	0	496	0.00%
2021/12/01	2	67.20	0	0.00	67.60	2	492	0.41%
2021/11/30	2	67.05	2	67.70	66.70	0	492	0.00%
2021/11/29	2	66.70	0	0.00	66.10	2	489	0.41%
2021/11/25	18	68.10	18	68.66	67.80	0	479	0.00%
2021/11/24	0	0.00	1	68.60	68.60	-1	467	-0.21%
2021/11/23	0	0.00	1.1	67.10	68.40	-1.1	425	-0.25%
2021/11/19	1	67.20	0	66.60	66.30	1	409	0.24%
2021/11/18	18	66.94	19	67.59	66.80	-1	409	-0.24%
2021/11/16	0	0.00	1	66.10	66.00	-1	402	-0.25%
2021/11/05	0	0.00	1	63.50	63.80	-1	444	-0.23%
2021/11/02	3	64.30	0	0.00	62.70	3	454	0.66%
2021/10/28	0	0.00	2	64.25	63.80	-2	456	-0.44%
2021/10/22	1	62.40	0	0.00	62.40	1	509	0.20%
2021/10/18	2	60.10	0	0.00	60.10	2	618	0.32%
2021/09/16	0	63.40	0	0.00	63.10	0	1,380	0.00%
2021/09/10	3	63.40	0	0.00	63.50	3	1,413	0.21%
2021/09/07	0	0.00	1	63.00	64.10	-1	1,523	-0.07%
2021/09/03	5	65.40	0	0.00	65.10	5	1,566	0.32%
2021/09/02	10	65.10	0	0.00	64.60	10	1,573	0.64%
2021/09/01	0	64.99	0	0.00	65.60	0	1,573	0.00%
2021/08/19	0	0.00	1	61.40	61.00	-1	1,671	-0.06%
2021/08/16	0	0.00	1	63.23	63.30	-1	1,706	-0.06%
2021/08/11	0	0.00	1	65.40	65.30	-1	1,726	-0.06%
2021/08/03	0	0.00	2	69.50	69.00	-2	1,876	-0.11%
2021/07/30	2	68.30	0	0.00	68.30	2	1,924	0.10%
2021/07/28	4	70.50	5	71.16	71.20	-1	1,935	-0.05%
2021/07/27	0	0.00	0.2	75.70	73.60	-0.2	1,927	-0.01%
2021/07/26	1	74.80	1	74.70	74.90	0	1,909	0.00%
2021/07/23	1	73.50	0	0.00	73.50	1	1,896	0.05%
2021/07/22	6	74.00	4	74.00	73.70	2	1,903	0.11%
2021/07/21	0	0.00	8	72.20	72.40	-8	1,867	-0.43%
2021/07/20	4	72.30	2	72.40	72.20	2	1,862	0.11%
2021/07/19	0	0.00	9	73.70	73.40	-9	1,858	-0.48%
2021/07/16	0	0.00	1	74.60	74.30	-1	1,865	-0.05%
2021/07/15	10	76.59	32	77.36	75.40	-22	1,857	-1.18%
2021/07/14	5	73.44	1.1	74.13	74.10	3.9	1,715	0.23%
2021/07/13	84	73.46	2	73.05	72.70	82	1,696	4.83%
2021/07/12	93	73.03	1	73.50	73.10	92	1,666	5.52%
2021/07/09	3	72.83	1	72.90	72.40	2	1,627	0.12%
2021/07/08	5	72.04	1	71.70	71.60	4	1,621	0.25%
2021/07/07	3	72.63	0	0.00	71.90	3	1,627	0.18%
2021/07/06	138	71.50	0	0.00	72.10	138	1,603	8.61%	大買/鉅額交易
2021/07/01	10	72.60	0	0.00	70.80	10	1,604	0.62%
2021/06/30	6	73.43	0.1	71.00	74.90	5.9	1,543	0.38%
2021/06/29	1	72.00	0	0.00	70.50	1	1,454	0.07%
2021/06/28	0	0.00	1	69.00	69.10	-1	1,357	-0.07%
2021/06/17	1	71.80	0	0.00	71.10	1	1,331	0.08%
2021/06/15	2	69.10	2	71.00	71.00	0	1,296	0.00%
2021/06/11	0	0.00	3	68.67	68.00	-3	1,263	-0.24%
2021/06/10	0	0.00	1	69.20	68.60	-1	1,288	-0.08%
2021/06/02	1	70.10	0	0.00	69.00	1	1,405	0.07%
2021/06/01	0	0.00	4	70.33	70.30	-4	1,403	-0.28%
2021/05/31	5	71.18	1	73.00	70.40	4	1,409	0.28%
2021/05/28	1	69.10	0	0.00	69.00	1	1,384	0.07%
2021/05/27	1	67.90	0	0.00	67.80	1	1,396	0.07%
2021/05/25	2	68.20	1	68.20	67.90	1	1,428	0.07%
2021/05/21	1	64.30	0	0.00	64.20	1	1,521	0.07%
2021/05/14	3	67.53	1	65.00	65.70	2	1,683	0.12%
2021/05/12	2	69.30	0	0.00	63.80	2	1,655	0.12%
2021/05/10	2	72.55	0	0.00	72.60	2	1,621	0.12%
2021/05/07	1	71.90	2	73.55	74.60	-1	1,630	-0.06%
2021/05/06	1	67.80	7	69.20	67.90	-6	1,609	-0.37%
2021/05/04	1	70.00	0	0.00	70.60	1	1,644	0.06%
2021/04/29	3	78.43	2	77.00	77.00	1	1,725	0.06%
2021/04/28	2	77.85	1	78.40	78.30	1	1,766	0.06%
2021/04/19	1	78.00	0	0.00	78.00	1	2,368	0.04%
2021/04/16	0.1	77.20	0	0.00	77.60	0.1	2,463	0.00%
2021/04/14	0	0.00	2	77.80	77.20	-2	2,704	-0.07%
2021/04/13	1.1	79.47	4	80.00	78.90	-2.9	2,862	-0.10%
2021/04/09	1	81.50	0	0.00	81.50	1	3,307	0.03%
2021/04/07	3	81.10	0	0.00	81.10	3	3,789	0.08%
2021/04/01	0	0.00	10	80.00	80.30	-10	4,256	-0.23%
2021/03/29	3	80.60	0	0.00	80.30	3	4,731	0.06%
2021/03/23	0	0.00	2	81.65	80.10	-2	4,845	-0.04%
2021/03/22	1	81.00	0	0.00	81.00	1	4,879	0.02%
2021/03/16	2	83.55	2	83.70	83.00	0	5,157	0.00%
2021/03/15	3	82.63	0	0.00	82.70	3	5,350	0.06%
2021/03/08	0	80.60	0.1	81.70	80.50	0	5,431	0.00%
2021/03/05	0	0.00	0.1	83.00	82.60	-0.1	5,509	0.00%
2021/03/04	0	0.00	0	85.50	83.80	0	5,562	0.00%
2021/02/26	0	0.00	5	85.60	85.00	-5	5,899	-0.08%
2021/02/25	0	0.00	8	86.88	86.10	-8	6,100	-0.13%
2021/02/24	5	86.38	0	0.00	85.90	5	6,128	0.08%
2021/02/23	0	0.00	1	87.40	87.80	-1	6,256	-0.02%
2021/02/22	5	86.48	0	87.00	86.40	5	6,191	0.08%
2021/02/19	2	84.20	0	0.00	85.60	2	6,114	0.03%
2021/02/18	1.1	84.00	0	0.00	84.40	1.1	6,101	0.02%
2021/02/17	0	84.00	0	0.00	83.80	0	6,089	0.00%
2021/02/05	0	0.00	3	79.33	78.60	-3	6,043	-0.05%
2021/02/04	1	79.10	0	0.00	78.80	1	6,118	0.02%
2021/02/03	3	79.50	0	0.00	78.70	3	6,190	0.05%
2021/01/29	3	79.10	5	78.30	78.20	-2	6,289	-0.03%
2021/01/25	5	84.70	3	85.07	84.00	2	6,552	0.03%
2021/01/21	10	81.82	5	81.50	81.50	5	6,478	0.08%
2021/01/20	6	81.95	4	83.30	81.70	2	6,446	0.03%
2021/01/19	5	87.10	0	0.00	86.10	5	6,371	0.08%
2021/01/18	0	0.00	2	87.00	86.20	-2	6,341	-0.03%
2021/01/15	21	88.88	0	0.00	87.10	21	6,311	0.33%
2021/01/14	6	88.32	2.3	88.74	90.00	3.8	6,167	0.06%
2021/01/13	2	87.20	2	87.30	87.00	0	6,012	0.00%
2021/01/11	0	0.00	1	87.30	87.00	-1	5,910	-0.02%
2021/01/08	12	87.95	0	0.00	88.20	12	5,906	0.20%
2021/01/07	2	86.60	2	86.20	86.20	0	5,750	0.00%
2021/01/06	2	85.00	7	86.94	85.20	-5	5,673	-0.09%
2021/01/05	3	89.90	17	89.59	89.40	-14	5,501	-0.25%
2021/01/04	0	0.00	1	85.10	84.00	-1	5,132	-0.02%
2020/12/31	2	87.35	1	87.90	86.00	1	5,046	0.02%
2020/12/30	12	88.43	1	88.00	88.10	11	4,932	0.22%
2020/12/29	6	88.43	21.8	87.91	90.20	-15.8	4,520	-0.35%
2020/12/28	2	81.30	15	81.41	82.00	-13	4,111	-0.32%
2020/12/25	0	0.00	6	80.78	81.00	-6	4,073	-0.15%
2020/12/24	8	79.39	7	80.47	80.90	1	4,008	0.02%
2020/12/23	2	76.20	0	0.00	76.20	2	3,681	0.05%
2020/12/18	0	0.00	3	76.50	76.20	-3	3,650	-0.08%
2020/12/17	6	77.68	1	78.40	77.10	5	3,636	0.14%
2020/12/16	0	0.00	1	77.50	77.70	-1	3,603	-0.03%
2020/12/15	2	75.70	0	0.00	76.00	2	3,575	0.06%
2020/12/14	0	0.00	1	78.40	78.00	-1	3,537	-0.03%
2020/12/11	6	77.77	0	0.00	76.40	6	3,480	0.17%
2020/12/10	0	0.00	1	79.60	77.70	-1	3,431	-0.03%
2020/12/09	1	77.80	1	78.80	79.30	0	3,345	0.00%
2020/12/07	5	77.20	0	0.00	75.50	5	3,138	0.16%
2020/12/04	0	0.00	1	76.80	76.40	-1	3,107	-0.03%
2020/12/03	1	78.20	1	77.50	76.30	0	3,111	0.00%
2020/12/02	0	0.00	2	76.65	76.10	-2	3,062	-0.07%
2020/12/01	12	77.68	0	0.00	77.60	12	3,039	0.39%
2020/11/30	0	0.00	6	77.68	76.50	-6	2,949	-0.20%
2020/11/27	0	0.00	3	77.83	77.20	-3	2,897	-0.10%
2020/11/26	1	77.60	0.6	77.10	77.10	0.4	2,860	0.02%
2020/11/25	15	77.99	9	77.70	77.50	6	2,816	0.21%
2020/11/24	3	74.30	6	76.13	76.50	-3	2,548	-0.12%
2020/11/23	1	72.70	6	73.40	73.50	-5	2,380	-0.21%
2020/11/20	5	73.90	12	73.03	72.80	-7	2,343	-0.30%
2020/11/19	0	0.00	1.8	71.09	71.20	-1.8	2,203	-0.08%
2020/11/18	2	70.20	2	69.95	70.20	0	2,194	0.00%
2020/11/17	1	69.60	2	70.30	69.30	-1	2,200	-0.05%
2020/11/16	1	70.40	1	70.50	69.90	0	2,271	0.00%
2020/11/13	1	69.60	0	0.00	70.00	1	2,300	0.04%
2020/11/12	1	71.60	1	70.60	70.60	0	2,294	0.00%
2020/11/11	1	72.40	6	72.45	72.50	-5	2,244	-0.22%
2020/11/10	1	72.50	3	73.00	71.00	-2	2,192	-0.09%
2020/11/09	4	70.80	0	0.00	70.60	4	2,161	0.19%
2020/11/06	0	0.00	1	71.20	70.50	-1	2,155	-0.05%
2020/11/05	3	70.50	2	70.35	71.00	1	2,161	0.05%
2020/11/04	3	71.43	1	72.50	71.00	2	2,163	0.09%
2020/11/03	10	71.30	13	71.88	71.60	-3	2,127	-0.14%
2020/11/02	2	67.50	0	0.00	67.70	2	1,955	0.10%
2020/10/30	0.1	67.30	2	68.80	67.50	-1.9	2,045	-0.09%
2020/10/29	1	66.70	1	66.90	67.40	0	2,044	0.00%
2020/10/28	1	68.20	0	0.00	68.20	1	2,072	0.05%
2020/10/21	3	69.87	0	0.00	69.90	3	2,356	0.13%
2020/10/20	0	0.00	4	70.80	70.40	-4	2,412	-0.17%
2020/10/19	8	70.25	8	70.50	70.10	0	2,451	0.00%
2020/10/16	3	69.50	9	70.54	68.50	-6	2,551	-0.24%
2020/10/15	0	0.00	1	68.60	68.40	-1	2,511	-0.04%
2020/10/14	3	68.93	4	68.70	68.70	-1	2,562	-0.04%
2020/10/13	0	0.00	2	69.00	68.40	-2	2,615	-0.08%
2020/10/08	0	0.00	3	68.67	68.60	-3	2,687	-0.11%
2020/10/07	0	0.00	0.2	68.20	68.20	-0.2	2,751	-0.01%
2020/10/06	1	68.20	0	0.00	68.20	1	2,833	0.04%
2020/10/05	1	66.70	3	67.30	67.90	-2	3,057	-0.07%
2020/09/29	6	67.10	3	67.90	66.30	3	3,128	0.10%
2020/09/28	0	0.00	2	64.40	64.50	-2	3,175	-0.06%
2020/09/25	3	64.07	4	63.53	63.20	-1	3,296	-0.03%
2020/09/24	4	65.20	2	65.85	65.30	2	3,328	0.06%
2020/09/18	0	0.00	1	71.00	70.50	-1	3,540	-0.03%
2020/09/17	1	71.70	4	70.75	70.60	-3	3,591	-0.08%
2020/09/16	0	0.00	1	70.10	70.10	-1	3,660	-0.03%
2020/09/15	7	71.01	2	71.20	70.50	5	3,696	0.14%
2020/09/14	1	69.60	3	71.80	72.00	-2	3,782	-0.05%
2020/09/07	2	68.10	0	0.00	67.90	2	4,009	0.05%
2020/09/04	1	68.70	1	68.90	68.90	0	4,108	0.00%
2020/09/02	0	0.00	15	69.78	69.50	-15	4,307	-0.35%
2020/09/01	1	69.70	0	0.00	70.00	1	4,426	0.02%
2020/08/31	1	70.60	0	0.00	69.40	1	4,585	0.02%
2020/08/27	0	0.00	1	70.10	70.20	-1	5,114	-0.02%
2020/08/26	15	68.10	4	68.00	68.50	11	5,451	0.20%
2020/08/25	4	67.35	1	67.20	67.80	3	6,046	0.05%
2020/08/24	11	66.59	1	66.60	66.90	10	6,090	0.16%
2020/08/21	1	67.50	4	66.48	67.30	-3	6,135	-0.05%
2020/08/20	6	67.65	5	68.92	66.00	1	6,227	0.02%
2020/08/19	1	72.80	2	72.80	72.00	-1	6,223	-0.02%
2020/08/17	1	75.90	0	0.00	75.60	1	6,388	0.02%
2020/08/14	0	0.00	1	74.60	75.00	-1	6,440	-0.02%
2020/08/13	3	74.83	0	0.00	74.40	3	6,579	0.05%
2020/08/12	0	0.00	12	74.20	74.20	-12	6,652	-0.18%
2020/08/11	0	0.00	1	75.20	73.30	-1	6,804	-0.01%
2020/08/05	5	76.60	3	77.00	76.70	2	7,871	0.03%
2020/08/04	0	0.00	2	73.50	73.60	-2	7,894	-0.03%
2020/07/31	1	73.60	2	73.10	73.00	-1	8,047	-0.01%
2020/07/30	6	71.20	5	71.40	72.00	1	8,143	0.01%
2020/07/29	13	71.25	7	71.64	71.20	6	8,500	0.07%
2020/07/28	7	76.67	2	76.05	72.60	5	8,570	0.06%
2020/07/24	4	77.75	0	0.00	77.50	4	9,298	0.04%
2020/07/23	5	81.64	3	81.27	79.10	2	9,437	0.02%
2020/07/22	8	79.35	16	79.56	81.00	-8	9,601	-0.08%
2020/07/21	3	77.83	1	78.70	78.00	2	9,597	0.02%
2020/07/20	2	75.20	0	0.00	77.00	2	9,780	0.02%
2020/07/17	2	75.50	22	73.96	74.50	-20	9,995	-0.20%
2020/07/16	1	76.30	2	76.50	76.40	-1	10,123	-0.01%
2020/07/15	4	77.00	7	76.66	76.30	-3	10,365	-0.03%
2020/07/14	6	78.55	5	80.00	77.90	1	10,695	0.01%
2020/07/13	7	78.63	4	78.08	78.30	3	10,999	0.03%
2020/07/10	7	81.11	8	81.06	78.90	-1	11,486	-0.01%
2020/07/09	0	0.00	1	79.40	79.50	-1	11,559	-0.01%
2020/07/07	2	80.05	3	80.27	79.10	-1	12,027	-0.01%
2020/07/06	1	76.90	2	78.85	79.70	-1	12,168	-0.01%
2020/07/03	0	0.00	1	76.90	76.50	-1	12,268	-0.01%
2020/07/02	1	75.90	2	75.90	76.30	-1	12,340	-0.01%
2020/07/01	4	76.78	3	76.43	76.30	1	12,348	0.01%
2020/06/30	5	75.76	6	76.18	76.20	-1	12,353	-0.01%
2020/06/29	1	77.30	1	77.60	77.90	0	12,294	0.00%
2020/06/24	1	80.90	0	0.00	79.00	1	12,309	0.01%
2020/06/23	8	79.60	5	80.12	79.90	3	12,360	0.02%
2020/06/19	3	80.47	2	81.10	79.00	1	12,419	0.01%
2020/06/18	0	0.00	4	79.35	79.50	-4	12,402	-0.03%
2020/06/17	0	0.00	1	80.20	79.00	-1	12,432	-0.01%
2020/06/16	0	0.00	4	80.10	79.50	-4	12,560	-0.03%
2020/06/15	1	79.10	1	79.30	77.80	0	12,619	0.00%
2020/06/12	8	77.93	5	77.76	79.30	3	12,718	0.02%
2020/06/11	9	79.29	1	78.10	78.20	8	12,825	0.06%
2020/06/10	3	81.33	2	81.70	81.40	1	12,933	0.01%
2020/06/09	9	82.76	7	82.64	81.30	2	13,022	0.02%
2020/06/08	10	82.13	3	82.20	81.10	7	13,070	0.05%
2020/06/05	6	83.50	2	83.20	83.20	4	13,096	0.03%
2020/06/04	20	84.59	22	85.26	84.30	-2	13,147	-0.02%
2020/06/03	7	81.80	11	82.88	82.20	-4	12,919	-0.03%
2020/06/02	28	82.58	6	82.22	81.00	22	12,796	0.17%
2020/06/01	4	83.10	33	83.05	85.80	-29	12,510	-0.23%
2020/05/29	5	77.82	3	78.40	78.10	2	12,048	0.02%
2020/05/28	2	77.40	3	78.40	77.40	-1	12,165	-0.01%
2020/05/27	3.5	77.57	7	77.76	77.40	-3.5	12,369	-0.03%
2020/05/26	11	77.73	4	76.55	76.00	7	12,467	0.06%
2020/05/25	8	74.90	8	75.51	77.20	0	12,610	0.00%
2020/05/22	2	76.70	11	76.15	75.90	-9	12,895	-0.07%
2020/05/21	2	78.40	20	78.54	78.30	-18	12,940	-0.14%
2020/05/20	25	78.97	5	79.30	78.10	20	13,072	0.15%
2020/05/19	13	78.37	6	78.93	77.90	7	13,057	0.05%
2020/05/18	12	79.63	4	79.85	77.60	8	13,131	0.06%
2020/05/15	3	81.40	7	81.54	81.40	-4	13,298	-0.03%
2020/05/14	20	80.10	46	79.81	79.30	-26	13,215	-0.20%
2020/05/13	7	75.87	5	76.56	76.70	2	13,008	0.02%
2020/05/12	3	77.43	4	77.43	77.30	-1	13,038	-0.01%
2020/05/11	6	77.77	5	77.92	76.50	1	13,107	0.01%
2020/05/08	9	78.49	2	78.50	78.90	7	13,401	0.05%
2020/05/07	7	79.10	2	79.85	80.00	5	13,601	0.04%
2020/05/06	12	78.77	2	79.90	79.50	10	13,764	0.07%
2020/05/05	24	81.43	24	82.54	80.10	0	14,011	0.00%
2020/05/04	10	78.83	4.8	79.27	79.10	5.3	14,227	0.04%
2020/04/30	106	81.87	84	84.34	80.50	22	14,456	0.15%	大買/
2020/04/29	6	77.18	15	78.26	79.00	-9	13,885	-0.06%
2020/04/28	11	77.90	7	78.20	77.70	4	13,932	0.03%
2020/04/27	9	78.61	32	78.73	78.20	-23	13,895	-0.17%
2020/04/24	13	77.50	9	77.88	77.40	4	13,810	0.03%
2020/04/23	21	77.77	8	78.91	77.30	13	13,978	0.09%
2020/04/22	5	76.60	40	77.80	78.90	-35	14,162	-0.25%
2020/04/21	21	77.34	4	78.75	76.00	17	14,053	0.12%
2020/04/20	6	78.38	4	78.30	78.40	2	14,224	0.01%
2020/04/17	14	77.25	14	76.82	77.30	0	14,094	0.00%
2020/04/16	10	76.91	12	77.67	78.50	-2	13,972	-0.01%
2020/04/15	36	77.35	14	76.96	75.70	22	13,892	0.16%
2020/04/14	7	71.16	25	71.98	73.50	-18	13,670	-0.13%
2020/04/13	16	69.74	5	68.78	69.00	11	13,684	0.08%
2020/04/10	15	69.57	25	70.80	71.10	-10	14,070	-0.07%
2020/04/09	27	67.81	25	67.45	66.30	2	14,084	0.01%
2020/04/08	14	63.46	11	64.18	65.60	3	13,887	0.02%
2020/04/07	5	55.84	9	58.46	59.70	-4	13,792	-0.03%
2020/04/06	4	53.80	6	54.17	54.30	-2	13,970	-0.01%
2020/04/01	6	51.58	9	52.28	52.50	-3	13,987	-0.02%
2020/03/31	8	52.46	2	53.65	51.60	6	14,059	0.04%
2020/03/30	3	51.00	1	51.30	52.60	2	14,123	0.01%
2020/03/27	4	54.05	5	54.32	52.60	-1	14,310	-0.01%
2020/03/26	2	53.80	2	52.85	54.20	0	14,259	0.00%
2020/03/25	4	53.90	3	54.03	53.60	1	14,437	0.01%
2020/03/24	0	0.00	4	50.35	50.90	-4	14,340	-0.03%
2020/03/23	8	47.18	5	47.23	47.00	3	14,269	0.02%
2020/03/20	4.3	48.98	4	48.96	50.20	0.3	14,213	0.00%
2020/03/19	7	49.76	5	46.35	46.35	2	14,042	0.01%
2020/03/18	12	52.99	12	53.03	51.50	0	13,945	0.00%
2020/03/17	0	0.00	17	51.95	54.20	-17	13,825	-0.12%
2020/03/16	14	58.46	15	59.43	53.50	-1	13,703	-0.01%
2020/03/13	7	58.40	3	57.20	58.40	4	13,525	0.03%
2020/03/12	9	63.81	13	64.75	63.00	-4	13,417	-0.03%
2020/03/11	4	70.95	0	0.00	68.80	4	13,442	0.03%
2020/03/10	5	67.66	10	70.21	71.30	-5	13,725	-0.04%
2020/03/09	12	70.72	7	71.39	68.50	5	13,792	0.04%
2020/03/06	7	74.61	3	74.97	74.30	4	13,699	0.03%
2020/03/05	10	75.46	12	75.68	75.80	-2	13,640	-0.01%
2020/03/04	9	75.61	2	75.15	75.00	7	13,544	0.05%
2020/03/03	3	77.57	13	78.11	76.50	-10	13,423	-0.07%
2020/03/02	2	75.80	6	74.72	76.60	-4	13,252	-0.03%
2020/02/27	4	74.23	12	72.52	72.40	-8	12,995	-0.06%
2020/02/26	2	78.20	3	78.30	76.80	-1	12,770	-0.01%
2020/02/25	37	80.85	21	81.41	79.50	16	12,541	0.13%
2020/02/24	17	77.98	17	79.01	80.70	0	12,141	0.00%
2020/02/21	26.3	79.38	28	79.36	78.40	-1.8	11,982	-0.01%
2020/02/20	9	79.14	10	79.20	78.00	-1	11,771	-0.01%
2020/02/19	16	78.23	7.8	77.82	78.90	8.3	11,627	0.07%
2020/02/18	24	79.05	30	79.87	77.70	-6	11,434	-0.05%
2020/02/17	16	78.17	9	78.08	77.60	7	11,102	0.06%
2020/02/14	15	76.25	43	76.85	77.90	-28	10,866	-0.26%
2020/02/13	15	74.67	13	74.97	73.80	2	10,476	0.02%
2020/02/12	18	74.98	6	75.62	75.40	12	10,345	0.12%
2020/02/11	46	77.11	38	76.98	75.40	8	10,135	0.08%
2020/02/10	5	74.30	8	75.29	75.50	-3	9,728	-0.03%
2020/02/07	13	75.71	10	75.47	74.30	3	9,426	0.03%
2020/02/06	24	75.37	17	75.50	76.20	7	9,181	0.08%
2020/02/05	39	73.31	27	73.39	72.40	12	8,795	0.14%
2020/02/04	13	68.82	22	69.41	71.20	-9	8,214	-0.11%
2020/02/03	9	61.11	21	63.07	64.80	-12	7,846	-0.15%
2020/01/31	8	63.45	8	64.38	63.30	0	7,660	0.00%
2020/01/30	20	63.19	5	63.50	61.70	15	7,472	0.20%
2020/01/20	6	68.63	3	68.50	68.50	3	7,303	0.04%
2020/01/17	19	68.91	14	68.12	68.40	5	7,163	0.07%
2020/01/16	11	67.08	19	67.35	67.40	-8	6,857	-0.12%
2020/01/15	8	63.61	1	63.70	63.50	7	6,441	0.11%
2020/01/14	21	63.65	15	63.66	64.90	6	6,289	0.10%
2020/01/13	0	0.00	2	60.65	60.50	-2	5,946	-0.03%
2020/01/10	12	62.26	15	62.02	61.00	-3	5,829	-0.05%
2020/01/09	21	61.55	37.3	62.10	62.90	-16.3	5,595	-0.29%
2020/01/08	25	58.88	18	59.82	59.90	7	5,344	0.13%
2020/01/07	24	59.22	20	59.12	57.80	4	5,034	0.08%
2020/01/06	34	60.44	25.5	61.85	64.00	8.5	4,747	0.18%
2020/01/03	5	58.68	19	57.58	58.80	-14	4,167	-0.34%
2020/01/02	14	53.41	1	53.10	53.50	13	3,924	0.33%
2019/12/31	2	53.00	3	53.17	53.00	-1	3,923	-0.03%
2019/12/30	4	52.58	5	52.72	54.00	-1	3,815	-0.03%
2019/12/27	1	50.20	4	50.15	50.30	-3	3,539	-0.08%
2019/12/26	3	49.78	0	0.00	49.35	3	3,494	0.09%
2019/12/25	4	50.53	7	50.19	50.40	-3	3,392	-0.09%
2019/12/24	7	50.13	7	49.91	49.70	0	3,290	0.00%
2019/12/23	0	0.00	1	47.85	48.10	-1	3,090	-0.03%
2019/12/20	15	48.93	17	49.36	48.55	-2	3,215	-0.06%
2019/12/19	1	46.10	0	0.00	46.00	1	2,992	0.03%
2019/12/18	2	46.55	2	45.85	45.85	0	3,002	0.00%
2019/12/17	3	46.15	0	0.00	46.15	3	2,999	0.10%
2019/12/12	0	0.00	1	47.20	47.15	-1	3,075	-0.03%
2019/12/10	0	0.00	1	48.10	48.00	-1	3,201	-0.03%
2019/12/09	3	48.35	2	48.28	48.90	1	3,301	0.03%
2019/12/06	7	48.54	4	48.89	48.75	3	3,717	0.08%
2019/12/05	35	49.70	37	48.87	47.80	-2	3,849	-0.05%
2019/12/04	9	47.95	10	48.45	49.60	-1	3,425	-0.03%
2019/12/03	0	0.00	4	43.24	45.10	-4	3,155	-0.13%
2019/12/02	2	41.18	8	41.10	41.00	-6	3,108	-0.19%
2019/11/29	0	0.00	2	42.55	42.00	-2	3,116	-0.06%
2019/11/28	0	0.00	1	42.65	42.40	-1	3,121	-0.03%
2019/11/27	6	42.32	4	42.10	42.40	2	3,112	0.06%
2019/11/26	2.3	42.19	2	41.55	41.55	0.3	3,128	0.01%
2019/11/22	1	41.05	1	41.50	41.25	0	3,154	0.00%
2019/11/21	1	41.15	0	0.00	41.15	1	3,171	0.03%
2019/11/20	0	0.00	1	41.55	41.45	-1	3,187	-0.03%
2019/11/18	5	41.20	279	40.71	41.45	-274	3,216	-8.52%	大賣/鉅額交易
2019/11/15	0	0.00	10	40.50	40.60	-10	3,242	-0.31%
2019/11/13	0	0.00	1	40.80	40.30	-1	3,323	-0.03%
2019/11/11	1	38.15	0	0.00	37.80	1	3,420	0.03%
2019/11/06	4	40.93	0	0.00	40.85	4	3,498	0.11%
2019/10/31	3	42.00	11	41.40	40.50	-8	3,583	-0.22%
2019/10/30	0	0.00	20	42.00	41.75	-20	3,593	-0.56%
2019/10/29	2	42.50	0	0.00	41.75	2	3,617	0.06%
2019/10/28	2	42.90	0	0.00	42.70	2	3,632	0.06%
2019/10/25	8	43.28	0	0.00	43.10	8	3,654	0.22%
2019/10/24	5	43.85	7	43.95	43.70	-2	3,675	-0.05%
2019/10/23	8	43.51	0	0.00	43.20	8	3,684	0.22%
2019/10/22	0.5	44.00	7	44.11	44.00	-6.5	3,686	-0.18%
2019/10/21	0	0.00	1.4	44.19	44.15	-1.4	3,682	-0.04%
2019/10/18	7	43.30	0	0.00	44.60	7	3,663	0.19%
2019/10/17	1	43.30	0	0.00	43.10	1	3,630	0.03%
2019/10/16	0.3	42.75	5	43.55	42.75	-4.8	3,601	-0.13%
2019/10/15	1	45.90	0	0.00	45.05	1	3,560	0.03%
2019/10/14	5	45.70	0	0.00	45.00	5	3,521	0.14%
2019/10/09	20	46.95	0	0.00	46.70	20	3,502	0.57%
2019/10/08	6	49.18	5.8	48.40	46.90	0.3	3,512	0.01%
2019/10/07	0	0.00	1	48.15	48.80	-1	3,397	-0.03%
2019/09/24	2	36.50	0	0.00	36.20	2	3,331	0.06%
2019/09/20	0.5	37.55	1	37.55	37.80	-0.5	3,291	-0.02%
2019/09/19	0	0.00	1	37.75	37.85	-1	3,275	-0.03%
2019/09/18	1	38.25	0	0.00	38.25	1	3,253	0.03%
2019/09/17	4	39.38	0	0.00	38.90	4	3,216	0.12%
2019/09/16	1	37.85	3	38.23	38.10	-2	3,047	-0.07%
2019/09/12	1	38.00	0	0.00	37.70	1	3,072	0.03%
2019/09/11	1	38.00	2	37.83	37.50	-1	3,055	-0.03%
2019/09/10	2	37.30	0	0.00	37.35	2	3,051	0.07%
2019/09/09	0	37.60	2	38.00	37.75	-2	3,030	-0.07%
2019/09/06	3	37.63	12	37.54	37.45	-9	2,982	-0.30%
2019/09/05	4	38.72	5	38.58	38.15	-1	2,919	-0.03%
2019/09/03	6	37.24	6	37.53	37.45	0	2,680	0.00%
2019/09/02	5	37.81	8	38.02	38.55	-3	2,557	-0.12%
2019/08/30	4	35.61	1	36.15	36.15	3	2,079	0.14%
2019/08/19	2	33.10	1	33.30	33.35	1	1,624	0.06%
2019/08/13	2	33.00	1	33.00	33.05	1	1,572	0.06%
2019/08/12	0	0.00	10	33.00	33.15	-10	1,571	-0.64%
2019/08/08	0	0.00	1	32.65	33.05	-1	1,547	-0.06%
2019/08/07	13	32.62	0	0.00	32.20	13	1,527	0.85%
2019/08/05	0	0.00	5	34.50	34.40	-5	1,472	-0.34%
2019/08/02	2	38.00	6	37.93	37.00	-4	1,408	-0.28%
2019/07/31	2	39.50	0	0.00	40.20	2	1,367	0.15%
2019/07/30	2	41.70	2	41.73	40.85	0	1,333	0.00%
2019/07/26	22	40.40	0	0.00	40.40	22	1,245	1.77%
2019/07/24	1	41.00	0	0.00	40.95	1	1,230	0.08%
2019/07/23	0	0.00	1	41.15	40.50	-1	1,240	-0.08%
2019/07/22	8	40.09	2	40.00	39.95	6	1,221	0.49%
2019/07/18	1	41.85	0	0.00	41.25	1	1,226	0.08%
2019/07/17	1	42.75	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	1	44.65	43.70	-1	1,239	-0.08%
2019/07/15	1	44.30	0	0.00	44.40	1	1,251	0.08%
2019/07/04	1	47.50	0	0.00	47.25	1	1,570	0.06%
2019/06/26	0	0.00	1	47.15	47.00	-1	1,886	-0.05%
2019/06/21	0	0.00	2	47.55	48.50	-2	1,964	-0.10%
2019/06/20	3	48.48	4	48.29	48.20	-1	2,020	-0.05%
2019/06/19	0	0.00	1	46.45	46.50	-1	2,221	-0.05%
2019/06/18	1	46.10	0	0.00	45.25	1	2,231	0.04%
2019/06/12	2	45.90	0	0.00	45.15	2	2,375	0.08%
2019/06/11	1	44.60	0	0.00	45.50	1	2,387	0.04%
2019/06/10	0	0.00	4	43.30	44.70	-4	2,389	-0.17%
2019/05/30	0	0.00	2	44.35	44.30	-2	2,526	-0.08%
2019/05/22	0	0.00	1	46.00	45.70	-1	2,786	-0.04%
2019/05/17	2	45.75	0	0.00	45.60	2	3,023	0.07%
2019/05/13	2	46.00	0	0.00	44.75	2	3,457	0.06%
2019/05/09	0	0.00	19	49.25	48.20	-19	3,436	-0.55%
2019/05/08	3	49.52	0	0.00	49.45	3	3,424	0.09%
2019/05/06	1	50.50	0	0.00	50.50	1	3,485	0.03%
2019/05/03	1	52.00	0	0.00	51.90	1	3,479	0.03%
2019/04/26	1	53.70	1	54.00	53.70	0	3,502	0.00%
2019/04/25	0	0.00	10	54.60	54.30	-10	3,529	-0.28%
2019/04/24	2	56.50	0	0.00	55.70	2	3,526	0.06%
2019/04/23	3	57.57	1	57.50	56.90	2	3,542	0.06%
2019/04/18	0	0.00	2	58.00	56.80	-2	3,591	-0.06%
2019/04/17	2	59.10	9	59.00	58.40	-7	3,683	-0.19%
2019/04/16	0	0.00	1	57.10	57.60	-1	3,608	-0.03%
2019/04/15	2	57.60	0	0.00	57.20	2	3,613	0.06%
2019/04/12	5	58.10	0	0.00	56.90	5	3,662	0.14%
2019/04/11	23	58.87	10	57.76	57.70	13	3,678	0.35%
2019/04/09	1	58.60	3	58.50	58.10	-2	3,600	-0.06%
2019/04/08	1	56.80	0	0.00	56.50	1	3,523	0.03%
2019/04/02	0	0.00	1	56.40	56.20	-1	3,538	-0.03%
2019/04/01	0	0.00	2	57.00	56.60	-2	3,536	-0.06%
2019/03/29	6	58.00	18	59.10	57.70	-12	3,503	-0.34%
2019/03/27	10	56.80	0	0.00	57.00	10	3,443	0.29%
2019/03/26	1	57.00	0	0.00	56.40	1	3,465	0.03%
2019/03/25	2	56.50	0	0.00	55.80	2	3,464	0.06%
2019/03/22	2	57.85	5	58.12	58.10	-3	3,431	-0.09%
2019/03/20	1	55.10	16	55.14	54.80	-15	3,327	-0.45%
2019/03/19	2	53.80	0	0.00	54.80	2	3,399	0.06%
2019/03/15	2	52.95	2	53.40	53.30	0	3,460	0.00%
2019/03/13	1	52.20	0	0.00	52.30	1	3,681	0.03%
2019/03/11	0	0.00	2	52.30	52.50	-2	4,041	-0.05%
2019/03/07	3	51.63	0	0.00	51.40	3	4,166	0.07%
2019/03/06	1	52.50	1	52.40	52.40	0	4,376	0.00%
2019/03/04	1	52.60	0	0.00	52.80	1	4,580	0.02%
2019/02/27	1	52.70	0	0.00	52.60	1	4,591	0.02%
2019/02/26	3	55.70	3	55.97	55.30	0	4,562	0.00%
2019/02/21	1	55.90	4	55.95	56.40	-3	4,747	-0.06%
2019/02/20	1	57.70	0	0.00	56.50	1	4,785	0.02%
2019/02/19	13	56.97	1	56.80	56.80	12	4,923	0.24%
2019/02/18	3	57.60	0	0.00	57.20	3	4,912	0.06%
2019/02/15	7	57.06	8	55.96	55.80	-1	4,835	-0.02%
2019/02/14	2	58.15	1	58.90	58.10	1	4,841	0.02%
2019/02/13	1	57.50	7	58.63	59.80	-6	4,812	-0.12%
2019/02/11	0	0.00	2	52.30	52.00	-2	4,735	-0.04%
2019/01/29	4	51.95	0	0.00	51.70	4	4,972	0.08%
2019/01/28	4	52.85	6	52.72	52.50	-2	5,122	-0.04%
2019/01/25	1	51.90	0	0.00	52.00	1	5,402	0.02%
2019/01/23	1	51.20	1	51.60	51.60	0	5,643	0.00%
2019/01/22	1	50.90	4	50.90	51.00	-3	5,724	-0.05%
2019/01/21	3	51.73	4	52.73	51.60	-1	5,781	-0.02%
2019/01/18	4	51.60	0	0.00	51.60	4	5,860	0.07%
2019/01/17	1	51.70	13	51.20	50.90	-12	5,940	-0.20%
2019/01/15	0	0.00	1	51.10	50.90	-1	6,061	-0.02%
2019/01/11	5	51.68	7	50.84	50.70	-2	6,151	-0.03%
2019/01/10	18	51.13	0	0.00	50.80	18	6,178	0.29%
2019/01/09	0	0.00	5	53.30	51.80	-5	6,290	-0.08%
2019/01/04	10	45.00	4	46.56	48.25	6	6,580	0.09%
2019/01/03	2	49.70	1	48.70	47.70	1	6,578	0.02%
2019/01/02	4	51.30	0	0.00	49.75	4	6,689	0.06%
2018/12/28	0	0.00	1	51.30	50.90	-1	6,866	-0.01%
2018/12/27	3	51.13	13	51.85	50.70	-10	7,028	-0.14%
2018/12/26	12	50.19	5	52.44	49.45	7	7,125	0.10%
2018/12/25	3	51.00	8	51.41	51.40	-5	7,189	-0.07%
2018/12/24	16	52.82	0	0.00	52.80	16	7,257	0.22%
2018/12/21	5	52.00	3	50.30	53.30	2	7,426	0.03%
2018/12/19	0	0.00	1	53.40	53.60	-1	7,560	-0.01%
2018/12/17	1	54.80	1	55.50	54.30	0	7,786	0.00%
2018/12/14	3	54.53	2	53.60	54.80	1	7,959	0.01%
2018/12/13	8	56.51	10	55.56	55.80	-2	8,155	-0.02%
2018/12/12	5	57.48	1	57.60	57.90	4	8,185	0.05%
2018/12/11	0	0.00	1	54.80	54.30	-1	8,208	-0.01%
2018/12/10	8	54.55	10	54.20	53.60	-2	8,326	-0.02%
2018/12/07	9	57.74	3	57.60	57.90	6	8,443	0.07%
2018/12/06	6	59.65	8	58.81	56.70	-2	8,542	-0.02%
2018/12/05	4	61.60	9	62.09	62.80	-5	8,456	-0.06%
2018/12/04	21	63.71	21	63.90	62.90	0	8,489	0.00%
2018/12/03	0	0.00	1	61.40	61.40	-1	8,389	-0.01%
2018/11/30	3	55.77	8	56.13	55.90	-5	8,382	-0.06%
2018/11/29	7	56.60	4	58.25	55.20	3	8,375	0.04%
2018/11/28	21	56.16	18	55.04	57.00	3	8,290	0.04%
2018/11/27	5	53.26	3	53.27	53.50	2	8,241	0.02%
2018/11/26	0	0.00	3	51.43	51.80	-3	8,322	-0.04%
2018/11/23	2	51.15	3	51.03	50.80	-1	8,561	-0.01%
2018/11/22	9	53.01	15	52.39	51.00	-6	8,652	-0.07%
2018/11/21	7	52.79	2	53.25	53.20	5	8,697	0.06%
2018/11/19	5	52.28	2	52.35	52.50	3	8,847	0.03%
2018/11/16	20	51.62	21	52.21	50.80	-1	8,893	-0.01%
2018/11/15	10	49.79	4	49.85	49.85	6	8,787	0.07%
2018/11/14	1	49.55	1	49.20	49.00	0	8,836	0.00%
2018/11/13	3	48.10	4	47.94	49.30	-1	8,920	-0.01%
2018/11/12	26	49.08	4	48.40	48.20	22	9,125	0.24%
2018/11/09	2	49.73	3	50.47	50.90	-1	9,314	-0.01%
2018/11/08	7	49.84	23	51.92	49.50	-16	9,545	-0.17%
2018/11/07	3	49.85	28	47.99	50.60	-25	9,471	-0.26%
2018/11/06	18	49.66	7	49.89	47.10	11	9,415	0.12%
2018/11/05	13	52.09	0	0.00	51.00	13	9,376	0.14%
2018/11/02	5	52.82	4	52.73	52.80	1	9,289	0.01%
2018/11/01	0	0.00	5	47.92	49.50	-5	9,016	-0.06%
2018/10/31	5	44.50	4	44.31	45.00	1	8,874	0.01%
2018/10/30	10	42.54	17	41.94	41.85	-7	8,782	-0.08%
2018/10/29	13	44.17	4	44.01	44.10	9	8,758	0.10%
2018/10/26	5	43.13	4	43.51	43.20	1	8,751	0.01%
2018/10/25	2	43.30	2	42.80	42.60	0	8,670	0.00%
2018/10/24	16	48.02	14	47.98	46.55	2	8,806	0.02%
2018/10/23	11	51.23	9	49.96	48.30	2	8,802	0.02%
2018/10/22	5	50.52	4	51.60	52.00	1	9,000	0.01%
2018/10/19	4	50.30	4	51.00	51.50	0	9,314	0.00%
2018/10/18	1	52.70	1	53.00	53.40	0	9,326	0.00%
2018/10/17	2	53.95	3	53.70	52.90	-1	9,392	-0.01%
2018/10/16	0	0.00	1	54.30	54.80	-1	9,491	-0.01%
2018/10/15	4	51.83	23	51.86	52.70	-19	9,571	-0.20%
2018/10/12	45	51.14	4	50.90	50.60	41	9,774	0.42%
2018/10/11	0	0.00	14	48.90	48.90	-14	9,842	-0.14%
2018/10/09	8	55.10	11	55.07	54.30	-3	9,977	-0.03%
2018/10/08	7	54.91	1	54.50	54.60	6	9,968	0.06%
2018/10/04	6	61.73	2	61.20	60.70	4	10,168	0.04%
2018/10/03	1	62.50	0	0.00	62.30	1	10,254	0.01%
2018/10/02	1	68.30	7	67.33	66.30	-6	10,520	-0.06%
2018/10/01	6	67.23	0	0.00	66.90	6	10,774	0.06%
2018/09/28	4	67.10	3	66.97	66.80	1	11,083	0.01%
2018/09/27	63	67.47	5	68.64	67.20	58	11,480	0.51%
2018/09/26	10	71.07	9	70.89	69.90	1	11,749	0.01%
2018/09/25	10	71.68	10	71.88	71.80	0	11,966	0.00%
2018/09/21	8	70.13	8	70.11	71.10	0	12,254	0.00%
2018/09/20	2	68.55	5	69.34	68.80	-3	12,359	-0.02%
2018/09/19	85	67.85	14	69.24	67.70	71	12,339	0.58%
2018/09/18	4	69.58	3	69.33	67.70	1	12,441	0.01%
2018/09/17	24	72.08	30	72.40	72.10	-6	12,566	-0.05%
2018/09/14	6	70.18	72	70.85	71.40	-66	12,681	-0.52%
2018/09/13	42	68.36	0	0.00	66.80	42	12,811	0.33%
2018/09/12	3	67.37	4	69.80	70.50	-1	12,921	-0.01%
2018/09/11	4	70.58	3	70.40	68.50	1	13,251	0.01%
2018/09/10	24	68.13	4	68.43	68.30	20	13,513	0.15%
2018/09/07	5	70.66	7	68.63	67.40	-2	13,846	-0.01%
2018/09/06	2	73.80	2	73.00	73.00	0	14,026	0.00%
2018/09/05	1	73.50	1	74.50	72.80	0	14,318	0.00%
2018/09/04	13	74.32	14	73.96	74.50	-1	14,822	-0.01%
2018/09/03	18	73.55	1	74.40	73.20	17	15,044	0.11%
2018/08/31	10	79.77	0	0.00	78.70	10	15,186	0.07%
2018/08/30	8	79.45	10	81.26	80.00	-2	15,630	-0.01%
2018/08/29	3	79.33	4	79.40	78.90	-1	15,641	-0.01%
2018/08/28	2	77.80	2	78.20	78.40	0	15,690	0.00%
2018/08/27	1	79.40	15	78.65	79.40	-14	15,751	-0.09%
2018/08/24	3	73.73	3	73.03	72.90	0	15,788	0.00%
2018/08/23	1	72.40	2	72.40	72.50	-1	16,046	-0.01%
2018/08/22	22	76.45	17	76.61	76.30	5	16,194	0.03%
2018/08/21	0	0.00	4	76.78	76.00	-4	16,247	-0.02%
2018/08/20	5	76.70	6	74.85	77.00	-1	16,290	-0.01%
2018/08/17	21	79.31	16	79.14	75.40	5	16,316	0.03%
2018/08/16	9	80.61	22.7	79.39	79.80	-13.7	16,205	-0.08%
2018/08/15	14	77.99	24	77.63	76.40	-10	16,074	-0.06%
2018/08/14	19	75.05	2	70.10	75.50	17	15,987	0.11%
2018/08/13	7	73.16	11	73.13	69.30	-4	16,020	-0.02%
2018/08/10	10	80.76	0	0.00	77.00	10	16,050	0.06%
2018/08/09	27	83.57	6	83.50	83.00	21	16,081	0.13%
2018/08/08	2	92.00	0	0.00	86.00	2	16,101	0.01%
2018/08/07	2	93.00	10	93.00	93.40	-8	16,964	-0.05%
2018/08/06	11	90.55	1	91.70	88.80	10	17,229	0.06%
2018/08/03	19	87.57	9	87.07	89.70	10	18,012	0.06%
2018/08/02	5	89.54	1	86.50	88.00	4	18,431	0.02%
2018/08/01	4	97.65	2	96.80	96.80	2	18,863	0.01%
2018/07/31	4	97.83	5	98.32	99.10	-1	19,372	-0.01%
2018/07/30	5	100.42	12	95.27	94.10	-7	19,404	-0.04%
2018/07/27	10	104.15	62	104.51	104.50	-52	19,475	-0.27%
2018/07/26	76	99.95	25	96.46	100.50	51	19,293	0.26%
2018/07/25	7	91.21	4	91.00	91.50	3	19,081	0.02%
2018/07/24	111	89.56	3	90.50	91.70	108	19,179	0.56%	大買/鉅額交易
2018/07/23	112	89.76	13	87.46	89.40	99	19,232	0.51%	大買/
2018/07/20	11	89.51	222	93.69	87.10	-211	19,168	-1.10%	大賣/鉅額交易
2018/07/19	9	96.19	10	96.04	96.70	-1	19,136	-0.01%
2018/07/18	10	99.39	11	101.59	93.60	-1	19,145	-0.01%
2018/07/17	9	105.78	8	106.38	104.00	1	19,337	0.01%
2018/07/16	8	109.25	7	108.57	109.00	1	19,683	0.01%
2018/07/13	9	113.17	11	114.14	109.00	-2	19,885	-0.01%
2018/07/12	3	108.50	10	110.05	113.50	-7	19,862	-0.04%
2018/07/11	13	106.54	10	106.85	107.00	3	19,795	0.02%
2018/07/10	13	106.81	12	107.13	111.50	1	19,978	0.01%
2018/07/09	7	108.21	13	105.42	105.00	-6	19,874	-0.03%
2018/07/06	17	110.26	7	108.36	109.50	10	19,736	0.05%
2018/07/05	222	111.90	24	112.40	114.00	198	19,530	1.01%	大買/鉅額交易
2018/07/04	20	107.20	302	109.78	104.50	-282	19,238	-1.47%	大賣/鉅額交易
2018/07/03	10	122.10	22	118.09	113.50	-12	19,048	-0.06%
2018/07/02	16	120.31	15	120.80	124.00	1	18,863	0.01%
2018/06/29	13	124.42	8	124.93	119.50	5	18,504	0.03%
2018/06/28	8	126.25	3	128.67	126.50	5	18,229	0.03%
2018/06/27	10	132.20	6	133.83	127.00	4	18,059	0.02%
2018/06/26	13	128.92	17	126.24	131.50	-4	17,690	-0.02%
2018/06/25	9	131.17	8	130.00	127.00	1	17,433	0.01%
2018/06/22	11	127.55	10	128.90	127.00	1	17,195	0.01%
2018/06/21	7	134.64	7	135.36	128.50	0	16,917	0.00%
2018/06/20	23	134.57	21	133.33	133.00	2	16,606	0.01%
2018/06/19	7	147.93	4	147.38	141.00	3	16,151	0.02%
2018/06/15	9	145.39	10	141.45	145.00	-1	15,795	-0.01%
2018/06/14	18	138.33	15	139.27	138.50	3	15,353	0.02%
2018/06/13	16	134.13	18	135.22	135.00	-2	14,976	-0.01%
2018/06/12	12	144.46	15	145.63	140.50	-3	14,599	-0.02%
2018/06/11	12	134.88	9	136.61	142.00	3	14,019	0.02%
2018/06/08	24	129.08	25	129.60	129.50	-1	13,662	-0.01%
2018/06/07	14	125.57	13	127.88	130.50	1	13,354	0.01%
2018/06/06	22	116.64	27	113.96	119.00	-5	12,785	-0.04%
2018/06/05	16	107.75	6	110.33	108.50	10	12,509	0.08%
2018/06/04	14	114.68	16	113.50	114.00	-2	12,332	-0.02%
2018/06/01	21	105.14	16	104.22	108.00	5	12,138	0.04%
2018/05/31	19	116.61	21	115.64	106.00	-2	11,972	-0.02%
2018/05/30	15	116.07	53	112.67	115.50	-38	11,704	-0.32%
2018/05/29	1	108.00	18.1	108.22	117.00	-17.1	11,578	-0.15%
2018/05/28	35	105.34	16	106.38	106.50	19	11,519	0.16%
2018/05/25	4	95.88	8.6	93.43	97.00	-4.6	11,383	-0.04%
2018/05/24	8	91.00	5	87.78	90.00	3	11,220	0.03%
2018/05/23	3	80.33	7	83.84	85.70	-4	11,094	-0.04%
2018/05/22	32	85.56	22	87.89	86.10	10	10,936	0.09%
2018/05/21	38	82.44	2	82.50	82.50	36	10,719	0.34%
2018/05/18	1	75.00	1	70.30	75.00	0	10,616	0.00%
2018/05/17	34	72.63	38	71.60	71.60	-4	10,536	-0.04%
2018/05/16	1	80.00	30	79.00	79.50	-29	10,438	-0.28%
2018/05/15	75	83.40	83	83.19	83.90	-8	10,353	-0.08%
2018/05/14	13	79.68	25	79.62	80.90	-12	9,472	-0.13%
2018/05/11	32	78.51	15	79.14	73.60	17	9,173	0.19%
2018/05/10	43	74.56	34.4	74.62	76.60	8.6	8,387	0.10%
2018/05/09	7	66.39	24	67.83	69.70	-17	7,919	-0.21%
2018/05/08	22	62.37	11	62.05	63.40	11	7,421	0.15%
2018/05/07	39	59.80	12	60.03	61.70	27	6,876	0.39%
2018/05/04	5	55.86	6	56.27	56.10	-1	6,616	-0.02%
2018/05/03	1	54.10	55	53.45	54.70	-54	6,488	-0.83%
2018/05/02	12	54.93	5	54.38	54.90	7	6,406	0.11%
2018/04/30	7	52.83	6	53.08	53.70	1	6,258	0.02%
2018/04/27	3	55.83	6	55.33	56.20	-3	6,100	-0.05%
2018/04/26	10	53.97	6	56.00	51.10	4	5,970	0.07%
2018/04/25	12	54.53	23	55.18	56.60	-11	5,779	-0.19%
2018/04/24	93	55.83	78	56.79	55.10	15	5,577	0.27%
2018/04/23	25	60.58	12	60.53	61.20	13	5,251	0.25%
2018/04/20	7	55.56	14	55.84	57.40	-7	4,819	-0.15%
2018/04/19	2	53.55	21	53.27	53.70	-19	4,289	-0.44%
2018/04/18	12	46.63	20	47.33	48.85	-8	3,961	-0.20%
2018/04/17	26	51.17	10	50.68	49.25	16	3,771	0.42%
2018/04/16	48	51.60	9	52.17	54.70	39	3,553	1.10%
2018/04/13	99	48.85	11	49.33	50.00	88	3,176	2.77%
2018/04/12	5	46.36	4	46.53	46.60	1	2,981	0.03%
2018/04/11	5	43.03	2	43.73	45.40	3	2,832	0.11%
2018/04/10	23	44.85	11	43.17	41.30	12	2,777	0.43%
2018/04/09	4	41.55	10	42.70	42.70	-6	2,717	-0.22%
2018/03/31	0	0.00	23	35.20	35.25	-23	2,812	-0.82%
2018/03/30	0	0.00	9	34.70	34.50	-9	2,816	-0.32%
2018/03/28	0	0.00	3	32.98	32.75	-3	3,090	-0.10%
2018/03/26	0	0.00	13	33.46	32.35	-13	3,198	-0.41%
2018/03/23	6	33.83	0	0.00	33.65	6	3,175	0.19%
2018/03/22	0	0.00	14	36.24	34.70	-14	3,176	-0.44%
2018/03/14	2	33.70	0	0.00	33.45	2	3,048	0.07%
2018/03/12	15	34.37	6	33.98	33.55	9	3,028	0.30%
2018/03/07	7	33.62	0	0.00	33.60	7	2,981	0.23%
2018/03/06	6	35.62	6	35.92	35.15	0	2,939	0.00%
2018/03/02	10	35.17	8	35.13	35.30	2	2,780	0.07%
2018/03/01	1	31.20	3	32.43	34.40	-2	2,630	-0.08%
2018/02/27	2	31.35	0	0.00	31.30	2	2,572	0.08%
2018/02/21	0	0.00	7.6	30.50	30.70	-7.6	2,626	-0.29%
2018/02/09	0	0.00	2	29.10	30.65	-2	2,595	-0.08%
2018/02/07	4	30.99	2	30.70	30.65	2	2,531	0.08%
2018/02/02	0	0.00	9	34.63	34.05	-9	2,499	-0.36%
2018/02/01	4	32.40	2	33.50	33.65	2	2,473	0.08%
2018/01/31	2	31.35	0	0.00	32.40	2	2,448	0.08%
2018/01/29	6	33.03	13	32.83	33.10	-7	2,429	-0.29%
2018/01/26	8	32.60	0	0.00	32.60	8	2,418	0.33%
2018/01/25	8	35.30	0	0.00	33.70	8	2,380	0.34%
2018/01/24	62	35.70	1	35.45	35.40	61	2,357	2.59%
2018/01/23	9	36.98	7	36.50	36.00	2	2,335	0.09%
2018/01/22	13	37.21	73	36.76	38.20	-60	2,289	-2.62%
2018/01/19	1	36.05	4	36.30	36.50	-3	2,212	-0.14%
2018/01/18	1	36.50	1	36.05	35.70	0	2,197	0.00%
2018/01/16	4	36.00	0	0.00	35.75	4	2,155	0.19%
2018/01/12	1	36.60	4	36.55	36.30	-3	2,115	-0.14%
2018/01/11	15	37.56	6	37.53	36.60	9	2,092	0.43%
2018/01/10	2	35.95	1	36.35	35.65	1	2,016	0.05%
2018/01/09	4	35.89	1	36.25	36.25	3	1,982	0.15%
2018/01/08	13	35.67	5	36.10	35.30	8	1,944	0.41%
2018/01/05	23	37.69	11	38.23	38.10	12	1,865	0.64%
2018/01/04	23	39.46	3	39.68	39.05	20	1,799	1.11%
2018/01/03	11	39.53	10.6	39.02	39.00	0.4	1,686	0.02%
2018/01/02	121	37.49	6	37.35	37.05	115	1,492	7.70%	大買/鉅額交易