大毅 (2478)-元大-上新莊券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567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

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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/05/13	2	49.43	0	0.00	49.30	2	189	1.06%
2024/05/06	1	49.85	0	0.00	49.00	1	178	0.56%
2024/05/03	2	49.33	0	0.00	48.00	2	166	1.20%
2024/04/22	4	45.75	0	0.00	45.35	4	146	2.73%
2024/04/09	2	47.00	0	0.00	47.05	2	140	1.42%
2024/03/26	3	47.40	0	0.00	47.00	3	129	2.31%
2024/02/15	1	46.30	0	0.00	46.15	1	202	0.49%
2024/02/01	0	45.70	0	0.00	45.35	0	196	0.00%
2024/01/17	0	46.70	0	0.00	45.15	0	202	0.00%
2024/01/12	0	0.00	1	45.80	45.80	-1	196	-0.51%
2023/11/29	1	50.10	0	0.00	50.20	1	134	0.74%
2023/10/16	0	0.00	2	46.30	46.15	-2	125	-1.59%
2023/10/11	2	46.10	0	0.00	45.80	2	134	1.49%
2023/09/12	0	0.00	2	46.90	47.20	-2	186	-1.07%
2023/09/07	0	0.00	1	46.55	46.30	-1	188	-0.53%
2023/09/04	0	0.00	5	46.98	46.85	-5	212	-2.36%
2023/09/01	7	47.91	0	0.00	46.65	7	206	3.38%
2023/08/21	0	0.00	3	44.50	44.40	-3	200	-1.49%
2023/07/21	1	46.00	0	0.00	45.85	1	217	0.46%
2023/07/20	10	46.25	0	0.00	46.05	10	218	4.57%
2023/07/04	2	50.00	0	0.00	49.80	2	275	0.72%
2023/06/13	0	0.00	1	48.10	48.00	-1	262	-0.38%
2023/06/09	1	48.30	1	48.60	48.35	0	258	0.00%
2023/03/29	0	47.00	0	0.00	45.70	0	186	0.00%
2023/03/10	1	48.15	0	0.00	48.15	1	176	0.57%
2023/02/17	0	0.00	1	48.50	50.10	-1	143	-0.70%
2023/02/14	1	46.10	0	0.00	45.85	1	106	0.94%
2023/01/13	0	0.00	0.5	42.70	43.00	-0.5	114	-0.44%
2023/01/09	0	0.00	0.8	44.20	44.55	-0.8	133	-0.56%
2022/12/05	0	0.00	5	47.32	47.05	-5	171	-2.93%
2022/11/17	5	44.50	0	0.00	44.40	5	176	2.83%
2022/11/08	0	0.00	1	44.20	43.30	-1	181	-0.55%
2022/11/04	0	0.00	0.1	43.10	43.70	-0.1	174	-0.03%
2022/10/07	0	41.00	0	0.00	41.00	0	165	0.00%
2022/10/05	0	0.00	2	41.55	41.40	-2	165	-1.21%
2022/09/22	0	0.00	1	42.10	42.65	-1	191	-0.52%
2022/08/31	0	0.00	1	44.00	45.40	-1	198	-0.50%
2022/08/25	0	44.40	1	44.40	44.90	-1	195	-0.51%
2022/08/19	0	0.00	0	46.25	46.00	0	199	-0.01%
2022/08/18	0	0.00	0	45.50	45.00	0	197	0.00%
2022/08/17	0	0.00	0.1	44.84	44.80	-0.1	194	-0.04%
2022/08/09	0	0.00	1	41.90	42.20	-1	188	-0.53%
2022/08/04	0	0.00	0	46.45	41.95	0	190	0.00%
2022/08/03	0.1	42.17	0.1	42.30	42.25	0.1	192	0.05%
2022/08/01	0	43.50	0	48.05	43.15	0	217	0.00%
2022/07/29	1	43.60	0	0.00	43.70	1	217	0.46%
2022/07/25	0	0.00	0.1	44.80	43.40	-0.1	219	-0.02%
2022/07/18	0	0.00	0.1	43.99	44.35	-0.1	212	-0.02%
2022/07/15	0	0.00	0.1	42.40	42.05	-0.1	214	-0.05%
2022/07/06	5	39.05	5	39.05	39.05	0	211	0.00%
2022/06/28	0	0.00	1	51.60	51.80	-1	179	-0.56%
2022/06/27	1	52.60	0	0.00	52.20	1	179	0.56%
2022/06/22	0	0.00	1	52.20	52.10	-1	176	-0.57%
2022/05/09	0	0.00	2	53.50	53.00	-2	197	-1.01%
2022/04/07	1	58.00	0	0.00	57.80	1	249	0.40%
2022/02/16	1	61.40	0	0.00	61.20	1	410	0.24%
2022/02/09	1	62.10	0	0.00	62.40	1	425	0.23%
2022/01/24	0	0.00	2	60.90	60.80	-2	453	-0.44%
2022/01/14	2	61.15	3	61.20	61.40	-1	467	-0.21%
2022/01/12	0	0.00	3	62.70	62.60	-3	472	-0.63%
2022/01/10	0	0.00	1.3	63.84	63.90	-1.3	473	-0.26%
2022/01/07	1	64.50	0	0.00	63.80	1	478	0.21%
2022/01/06	1	65.40	0	0.00	65.50	1	473	0.21%
2022/01/03	9	66.67	4	66.30	66.20	5	445	1.12%
2021/12/20	2	63.60	0	0.00	63.60	2	467	0.43%
2021/12/17	0	0.00	0.2	64.20	63.80	-0.2	469	-0.04%
2021/12/16	3	64.60	0	0.00	64.30	3	470	0.64%
2021/12/14	1	64.20	0	0.00	64.00	1	490	0.20%
2021/11/24	7.2	68.19	0	0.00	68.60	7.2	467	1.54%
2021/11/23	0	0.00	1	68.50	68.40	-1	425	-0.24%
2021/11/16	0	0.00	1	65.80	66.00	-1	402	-0.25%
2021/11/15	1	65.30	0	0.00	66.40	1	418	0.24%
2021/11/03	0	0.00	1	64.90	64.40	-1	460	-0.22%
2021/10/25	0	0.00	2	62.30	62.50	-2	477	-0.42%
2021/10/21	0	0.00	1	61.50	64.10	-1	541	-0.18%
2021/10/20	1	60.90	1	61.40	61.30	0	555	0.00%
2021/10/18	0	0.00	2	60.80	60.10	-2	618	-0.32%
2021/10/14	2	59.00	0	0.00	58.90	2	640	0.31%
2021/10/12	1	59.00	0	0.00	59.90	1	681	0.15%
2021/09/30	0	0.00	1	62.00	62.30	-1	1,023	-0.10%
2021/09/27	1	63.90	0	0.00	63.50	1	1,097	0.09%
2021/09/17	0	0.00	1	65.10	65.30	-1	1,379	-0.07%
2021/09/09	0	0.00	2	63.15	63.40	-2	1,442	-0.14%
2021/09/02	0	0.00	1	65.20	64.60	-1	1,573	-0.06%
2021/08/31	0	0.00	1	64.10	64.60	-1	1,575	-0.06%
2021/08/30	0	0.00	1	64.60	64.00	-1	1,583	-0.06%
2021/08/27	1	64.50	0	0.00	64.20	1	1,585	0.06%
2021/08/24	0	0.00	1	62.80	62.90	-1	1,607	-0.06%
2021/08/19	4	61.90	13	61.64	61.00	-9	1,671	-0.54%
2021/08/18	16	64.09	0	0.00	64.80	16	1,666	0.96%
2021/08/17	1	63.20	3	62.80	62.70	-2	1,697	-0.12%
2021/08/16	1	65.00	0	0.00	63.30	1	1,706	0.06%
2021/08/13	3	66.37	1	65.00	65.20	2	1,714	0.12%
2021/08/12	0	0.00	1	67.10	67.00	-1	1,716	-0.06%
2021/08/11	11	65.53	1	66.80	65.30	10	1,726	0.58%
2021/08/10	1	66.80	1	66.30	66.20	0	1,747	0.00%
2021/08/09	1	68.20	0	0.00	68.00	1	1,774	0.06%
2021/08/05	1	69.70	1	69.20	69.10	0	1,818	0.00%
2021/08/04	4	69.65	2	69.30	69.40	2	1,861	0.11%
2021/08/03	2	69.40	2	69.10	69.00	0	1,876	0.00%
2021/08/02	0	0.00	1	68.60	69.00	-1	1,892	-0.05%
2021/07/30	1	68.60	0	0.00	68.30	1	1,924	0.05%
2021/07/29	2	69.20	2	69.30	69.60	0	1,929	0.00%
2021/07/28	3	71.10	2	72.00	71.20	1	1,935	0.05%
2021/07/27	2	74.40	4	76.13	73.60	-2	1,927	-0.10%
2021/07/26	0	0.00	3.1	75.49	74.90	-3.1	1,909	-0.16%
2021/07/23	0	0.00	0.2	73.60	73.50	-0.2	1,896	-0.01%
2021/07/22	10	74.80	20.1	74.28	73.70	-10.1	1,903	-0.53%
2021/07/21	0	0.00	2	73.30	72.40	-2	1,867	-0.11%
2021/07/19	3	73.67	4	73.80	73.40	-1	1,858	-0.05%
2021/07/16	2	74.80	2	74.40	74.30	0	1,865	0.00%
2021/07/15	7	76.67	7.4	76.61	75.40	-0.4	1,857	-0.02%
2021/07/14	2	73.25	1.1	73.74	74.10	0.9	1,715	0.05%
2021/07/13	4	73.83	31	73.00	72.70	-27	1,696	-1.59%
2021/07/12	32	73.77	0	0.00	73.10	32	1,666	1.92%
2021/07/09	2	71.80	6	72.45	72.40	-4	1,627	-0.25%
2021/07/08	3	72.13	2	71.60	71.60	1	1,621	0.06%
2021/07/07	2	72.40	4	72.95	71.90	-2	1,627	-0.12%
2021/07/06	2	72.00	9	72.30	72.10	-7	1,603	-0.44%
2021/07/05	0	0.00	1	71.20	71.00	-1	1,586	-0.06%
2021/07/02	11	70.25	8	70.30	70.40	3	1,610	0.19%
2021/07/01	6.2	71.59	1	74.00	70.80	5.2	1,604	0.32%
2021/06/30	13	73.61	12	73.23	74.90	1	1,543	0.06%
2021/06/29	20	71.98	3	71.47	70.50	17	1,454	1.17%
2021/06/21	0	0.00	13	68.10	68.00	-13	1,354	-0.96%
2021/06/18	1	69.70	0	0.00	69.50	1	1,350	0.07%
2021/06/17	13	71.10	0	0.00	71.10	13	1,331	0.98%
2021/06/11	0	0.00	1	68.50	68.00	-1	1,263	-0.08%
2021/06/08	1	67.80	0	0.00	68.00	1	1,305	0.08%
2021/06/01	0	0.00	2	70.10	70.30	-2	1,403	-0.14%
2021/05/31	1	72.60	1	73.40	70.40	0	1,409	0.00%
2021/05/26	1	67.80	1	67.90	67.70	0	1,413	0.00%
2021/05/25	2	67.50	1	68.60	67.90	1	1,428	0.07%
2021/05/21	1	66.60	0	0.00	64.20	1	1,521	0.07%
2021/05/18	0	0.00	1	63.00	64.90	-1	1,660	-0.06%
2021/05/17	1	62.50	1	59.60	59.20	0	1,708	0.00%
2021/05/14	1	70.00	11	66.60	65.70	-10	1,683	-0.59%
2021/05/13	10	64.15	15	64.03	64.70	-5	1,670	-0.30%
2021/05/12	15	64.30	3	66.63	63.80	12	1,655	0.72%
2021/05/07	1	71.60	1	72.20	74.60	0	1,630	0.00%
2021/05/06	1	68.60	0	0.00	67.90	1	1,609	0.06%
2021/05/05	0	0.00	32	69.66	69.00	-32	1,625	-1.97%
2021/05/04	32	71.57	0	0.00	70.60	32	1,644	1.95%
2021/04/28	2	78.30	19	77.71	78.30	-17	1,766	-0.96%
2021/04/27	17	77.00	0	0.00	77.00	17	1,831	0.93%
2021/04/26	0	0.00	1	75.80	76.20	-1	1,876	-0.05%
2021/04/23	1	77.00	0	0.00	75.90	1	1,905	0.05%
2021/04/22	2	77.70	1	76.60	75.90	1	2,059	0.05%
2021/04/19	1	78.30	0	0.00	78.00	1	2,368	0.04%
2021/04/15	1.3	77.12	0	0.00	77.80	1.3	2,620	0.05%
2021/04/14	1	78.20	2	77.50	77.20	-1	2,704	-0.04%
2021/04/13	2	79.75	3	80.60	78.90	-1	2,862	-0.03%
2021/04/12	6	81.68	2	80.65	80.50	4	3,222	0.12%
2021/04/09	2	81.95	1	81.90	81.50	1	3,307	0.03%
2021/04/08	5	81.84	2	81.90	81.80	3	3,406	0.09%
2021/04/07	2	81.30	2	81.00	81.10	0	3,789	0.00%
2021/04/06	1	81.00	0	0.00	80.70	1	4,202	0.02%
2021/03/31	4	80.45	2	80.00	80.10	2	4,395	0.05%
2021/03/29	2	80.80	2	80.10	80.30	0	4,731	0.00%
2021/03/26	2	80.50	2	80.30	80.30	0	4,763	0.00%
2021/03/25	2	80.50	2	79.60	79.80	0	4,788	0.00%
2021/03/24	2	80.10	2	80.20	80.20	0	4,806	0.00%
2021/03/23	2	81.20	5	80.26	80.10	-3	4,845	-0.06%
2021/03/22	5	80.96	2	81.20	81.00	3	4,879	0.06%
2021/03/18	1	81.00	5	80.90	80.80	-4	4,986	-0.08%
2021/03/17	4	82.45	1	82.70	81.90	3	5,036	0.06%
2021/03/16	1	83.30	0	0.00	83.00	1	5,157	0.02%
2021/03/05	0	0.00	1.8	83.10	82.60	-1.8	5,509	-0.03%
2021/03/03	1	86.30	0	0.00	85.80	1	5,596	0.02%
2021/02/24	1	86.10	4	86.70	85.90	-3	6,128	-0.05%
2021/02/23	2	87.70	4	88.60	87.80	-2	6,256	-0.03%
2021/02/22	3	88.07	0	0.00	86.40	3	6,191	0.05%
2021/02/19	8	85.29	2.8	84.45	85.60	5.3	6,114	0.09%
2021/02/18	0.3	84.00	2	83.50	84.40	-1.8	6,101	-0.03%
2021/02/17	0	0.00	2.8	83.98	83.80	-2.8	6,089	-0.05%
2021/02/05	0	0.00	1	79.40	78.60	-1	6,043	-0.02%
2021/02/01	0	0.00	3	76.00	77.50	-3	6,280	-0.05%
2021/01/28	5	81.00	0	0.00	80.70	5	6,289	0.08%
2021/01/27	1	82.20	5	82.22	82.50	-4	6,380	-0.06%
2021/01/26	0	0.00	5	83.80	81.70	-5	6,578	-0.08%
2021/01/25	7	84.90	2	84.10	84.00	5	6,552	0.08%
2021/01/22	2	81.90	2	81.10	81.60	0	6,488	0.00%
2021/01/20	2	84.25	2	82.40	81.70	0	6,446	0.00%
2021/01/19	1	86.50	0	0.00	86.10	1	6,371	0.02%
2021/01/15	14	89.39	2	87.70	87.10	12	6,311	0.19%
2021/01/14	11	89.45	11	89.04	90.00	0	6,167	0.00%
2021/01/13	3	86.57	12	87.12	87.00	-9	6,012	-0.15%
2021/01/12	5	85.44	2	85.20	85.00	3	5,923	0.05%
2021/01/11	9	87.77	20	87.68	87.00	-11	5,910	-0.19%
2021/01/08	11	88.14	14	87.59	88.20	-3	5,906	-0.05%
2021/01/07	3	86.87	1	86.60	86.20	2	5,750	0.03%
2021/01/06	21	85.66	6	87.80	85.20	15	5,673	0.26%
2021/01/05	19	87.31	14	89.99	89.40	5	5,501	0.09%
2021/01/04	1	85.00	5	84.76	84.00	-4	5,132	-0.08%
2020/12/31	8	88.46	9	87.26	86.00	-1	5,046	-0.02%
2020/12/30	46	89.10	14	87.47	88.10	32	4,932	0.65%
2020/12/29	1	85.20	49	89.89	90.20	-48	4,520	-1.06%
2020/12/28	2	81.00	13	81.08	82.00	-11	4,111	-0.27%
2020/12/25	25	81.12	25	80.86	81.00	0	4,073	0.00%
2020/12/24	13	79.75	10.1	79.78	80.90	2.9	4,008	0.07%
2020/12/23	2	76.10	0	0.00	76.20	2	3,681	0.05%
2020/12/22	1	75.10	1	76.50	75.00	0	3,685	0.00%
2020/12/21	0	0.00	5	74.50	75.00	-5	3,674	-0.14%
2020/12/18	0	0.00	1	76.50	76.20	-1	3,650	-0.03%
2020/12/17	11	77.27	10	76.74	77.10	1	3,636	0.03%
2020/12/16	0	0.00	4	77.40	77.70	-4	3,603	-0.11%
2020/12/15	3	76.57	0	0.00	76.00	3	3,575	0.08%
2020/12/14	1	78.30	0	0.00	78.00	1	3,537	0.03%
2020/12/11	1	76.60	2	78.88	76.40	-1	3,480	-0.03%
2020/12/10	5	78.66	15	78.97	77.70	-10	3,431	-0.29%
2020/12/09	27	78.96	27	79.07	79.30	0	3,345	0.00%
2020/12/04	2	76.80	0	0.00	76.40	2	3,107	0.06%
2020/12/03	3	77.27	1	78.00	76.30	2	3,111	0.06%
2020/12/01	14	77.70	0	0.00	77.60	14	3,039	0.46%
2020/11/30	4	77.58	0	0.00	76.50	4	2,949	0.14%
2020/11/27	5	77.52	3	76.80	77.20	2	2,897	0.07%
2020/11/26	0	0.00	1	77.20	77.10	-1	2,860	-0.03%
2020/11/25	23	77.44	24	77.99	77.50	-1	2,816	-0.04%
2020/11/24	2	76.20	6	75.60	76.50	-4	2,548	-0.16%
2020/11/23	0	0.00	1	72.60	73.50	-1	2,380	-0.04%
2020/11/20	0	0.00	3	73.33	72.80	-3	2,343	-0.13%
2020/11/18	2	70.30	29	70.15	70.20	-27	2,194	-1.23%
2020/11/17	29	69.76	0	0.00	69.30	29	2,200	1.32%
2020/11/16	0	0.00	29	70.33	69.90	-29	2,271	-1.28%
2020/11/13	8	70.80	10	69.95	70.00	-2	2,300	-0.09%
2020/11/12	31	71.31	0	0.00	70.60	31	2,294	1.35%
2020/11/11	2	72.25	1	72.80	72.50	1	2,244	0.04%
2020/11/10	2	70.90	0	0.00	71.00	2	2,192	0.09%
2020/11/09	1	70.80	0	0.00	70.60	1	2,161	0.05%
2020/11/06	2	71.40	0	0.00	70.50	2	2,155	0.09%
2020/11/03	3	72.27	11.1	71.64	71.60	-8.1	2,127	-0.38%
2020/10/30	0	0.00	1	68.80	67.50	-1	2,045	-0.05%
2020/10/29	0	0.00	1	66.80	67.40	-1	2,044	-0.05%
2020/10/20	3	70.67	2	70.40	70.40	1	2,412	0.04%
2020/10/19	11	70.36	6	70.37	70.10	5	2,451	0.20%
2020/10/16	7	70.20	0	0.00	68.50	7	2,551	0.27%
2020/10/06	0	0.00	1	68.70	68.20	-1	2,833	-0.04%
2020/10/05	0	0.00	1	66.60	67.90	-1	3,057	-0.03%
2020/09/30	3	66.37	0	0.00	67.00	3	3,089	0.10%
2020/09/25	1	63.20	0	0.00	63.20	1	3,296	0.03%
2020/09/22	0	0.00	1	68.40	68.20	-1	3,390	-0.03%
2020/09/18	2	70.70	0	0.00	70.50	2	3,540	0.06%
2020/09/17	0	0.00	5	70.88	70.60	-5	3,591	-0.14%
2020/09/14	1	69.50	0	0.00	72.00	1	3,782	0.03%
2020/09/11	0	0.00	3	68.90	68.40	-3	3,782	-0.08%
2020/09/08	1	68.60	0	0.00	69.00	1	3,944	0.03%
2020/08/20	11	66.53	11	67.44	66.00	0	6,227	0.00%
2020/08/19	22	72.60	20	72.97	72.00	2	6,223	0.03%
2020/08/18	1	75.90	2	75.40	75.20	-1	6,286	-0.02%
2020/08/17	2	75.90	1	75.40	75.60	1	6,388	0.02%
2020/08/14	1	75.40	0	0.00	75.00	1	6,440	0.02%
2020/08/13	0	0.00	1	74.40	74.40	-1	6,579	-0.02%
2020/08/12	11	73.72	11	73.53	74.20	0	6,652	0.00%
2020/08/10	1	74.90	6	75.20	74.00	-5	7,125	-0.07%
2020/08/07	5	76.54	6	76.83	75.80	-1	7,711	-0.01%
2020/08/05	11	76.82	12	76.70	76.70	-1	7,871	-0.01%
2020/08/04	3	73.57	0	0.00	73.60	3	7,894	0.04%
2020/07/29	4	71.68	4	71.58	71.20	0	8,500	0.00%
2020/07/28	1	77.00	5	75.90	72.60	-4	8,570	-0.05%
2020/07/27	8	78.63	0	0.00	78.00	8	9,219	0.09%
2020/07/24	1	80.80	4	78.65	77.50	-3	9,298	-0.03%
2020/07/23	3	80.63	5	80.96	79.10	-2	9,437	-0.02%
2020/07/22	5	80.98	1	80.30	81.00	4	9,601	0.04%
2020/07/20	10	77.00	10	76.00	77.00	0	9,780	0.00%
2020/07/17	1	76.00	0	0.00	74.50	1	9,995	0.01%
2020/07/16	0	0.00	1	76.70	76.40	-1	10,123	-0.01%
2020/07/14	2	78.50	0	0.00	77.90	2	10,695	0.02%
2020/07/13	4	77.58	7	78.60	78.30	-3	10,999	-0.03%
2020/07/10	9	82.14	1	80.80	78.90	8	11,486	0.07%
2020/07/09	0	0.00	13	79.55	79.50	-13	11,559	-0.11%
2020/07/08	2	79.60	1	79.80	79.30	1	11,739	0.01%
2020/07/07	3	80.57	8	79.75	79.10	-5	12,027	-0.04%
2020/07/06	9	78.79	2	79.50	79.70	7	12,168	0.06%
2020/07/03	3	76.97	2	77.10	76.50	1	12,268	0.01%
2020/07/02	12	76.18	15	76.07	76.30	-3	12,340	-0.02%
2020/07/01	13	76.45	12	76.22	76.30	1	12,348	0.01%
2020/06/30	22.3	75.76	22	75.89	76.20	0.3	12,353	0.00%
2020/06/29	0	0.00	7	77.74	77.90	-7	12,294	-0.06%
2020/06/24	7	79.99	21	80.67	79.00	-14	12,309	-0.11%
2020/06/23	0	0.00	4	79.70	79.90	-4	12,360	-0.03%
2020/06/22	1	79.40	4	78.78	78.60	-3	12,349	-0.02%
2020/06/19	10	80.80	3	79.97	79.00	7	12,419	0.06%
2020/06/18	0	0.00	6	79.42	79.50	-6	12,402	-0.05%
2020/06/17	13	79.55	17	79.31	79.00	-4	12,432	-0.03%
2020/06/15	10	79.76	17	78.30	77.80	-7	12,619	-0.06%
2020/06/12	2	78.50	0	0.00	79.30	2	12,718	0.02%
2020/06/11	32	79.67	22	79.47	78.20	10	12,825	0.08%
2020/06/10	10	80.89	21	81.42	81.40	-11	12,933	-0.09%
2020/06/09	17	82.49	8	82.08	81.30	9	13,022	0.07%
2020/06/08	19	82.65	20	82.25	81.10	-1	13,070	-0.01%
2020/06/05	42	83.47	40	83.22	83.20	2	13,096	0.02%
2020/06/04	24	83.75	25	85.05	84.30	-1	13,147	-0.01%
2020/06/03	4	82.83	10	82.98	82.20	-6	12,919	-0.05%
2020/06/02	33	83.28	5	83.16	81.00	28	12,796	0.22%
2020/06/01	31	83.26	71	83.39	85.80	-40	12,510	-0.32%
2020/05/29	24	78.27	13	77.17	78.10	11	12,048	0.09%
2020/05/28	13	77.54	11	77.86	77.40	2	12,165	0.02%
2020/05/27	4	77.50	0	0.00	77.40	4	12,369	0.03%
2020/05/26	23	77.83	19	77.01	76.00	4	12,467	0.03%
2020/05/25	31	75.57	32	76.10	77.20	-1	12,610	-0.01%
2020/05/22	24	76.18	17.8	76.73	75.90	6.3	12,895	0.05%
2020/05/21	13	78.61	15	78.49	78.30	-2	12,940	-0.02%
2020/05/20	13	79.15	18	78.92	78.10	-5	13,072	-0.04%
2020/05/19	78	79.13	72	77.98	77.90	6	13,057	0.05%
2020/05/18	27	80.03	32	78.77	77.60	-5	13,131	-0.04%
2020/05/15	31	81.24	26	81.38	81.40	5	13,298	0.04%
2020/05/14	69	80.34	64	80.21	79.30	5	13,215	0.04%
2020/05/13	22	75.77	11	76.39	76.70	11	13,008	0.08%
2020/05/12	2	76.90	1	77.80	77.30	1	13,038	0.01%
2020/05/11	23	78.97	16	77.49	76.50	7	13,107	0.05%
2020/05/08	10	80.00	10	78.90	78.90	0	13,401	0.00%
2020/05/07	19	79.67	21	79.76	80.00	-2	13,601	-0.01%
2020/05/06	42	80.08	45	79.32	79.50	-3	13,764	-0.02%
2020/05/05	15	81.51	21	81.05	80.10	-6	14,011	-0.04%
2020/05/04	29	78.88	11	78.89	79.10	18	14,227	0.13%
2020/04/30	16	82.11	45	83.03	80.50	-29	14,456	-0.20%
2020/04/29	10	78.01	13	77.35	79.00	-3	13,885	-0.02%
2020/04/28	14	77.01	14	77.13	77.70	0	13,932	0.00%
2020/04/27	3	78.80	6	78.52	78.20	-3	13,895	-0.02%
2020/04/24	4	78.30	5	77.70	77.40	-1	13,810	-0.01%
2020/04/23	34	78.14	36	78.00	77.30	-2	13,978	-0.01%
2020/04/22	33	77.76	24	77.80	78.90	9	14,162	0.06%
2020/04/21	42	76.86	62	76.77	76.00	-20	14,053	-0.14%
2020/04/20	21	78.06	13	78.72	78.40	8	14,224	0.06%
2020/04/17	45	77.64	56	77.83	77.30	-11	14,094	-0.08%
2020/04/16	32	77.55	15	77.14	78.50	17	13,972	0.12%
2020/04/15	21	76.22	32	77.01	75.70	-11	13,892	-0.08%
2020/04/14	13	72.01	16	72.74	73.50	-3	13,670	-0.02%
2020/04/13	24	70.84	14	69.18	69.00	10	13,684	0.07%
2020/04/10	36	69.00	46	70.82	71.10	-10	14,070	-0.07%
2020/04/09	50	68.00	45	67.45	66.30	5	14,084	0.04%
2020/04/08	27	62.28	28	63.72	65.60	-1	13,887	-0.01%
2020/04/07	3	56.93	5	56.64	59.70	-2	13,792	-0.01%
2020/04/06	2	54.30	2	53.65	54.30	0	13,970	0.00%
2020/04/01	5	52.30	3	51.63	52.50	2	13,987	0.01%
2020/03/31	3	52.13	2	53.50	51.60	1	14,059	0.01%
2020/03/30	8	51.70	0	0.00	52.60	8	14,123	0.06%
2020/03/27	3	55.77	10	54.60	52.60	-7	14,310	-0.05%
2020/03/26	8	53.93	3	53.60	54.20	5	14,259	0.04%
2020/03/25	2	53.60	15	53.06	53.60	-13	14,437	-0.09%
2020/03/24	12	50.76	4	50.43	50.90	8	14,340	0.06%
2020/03/23	2	48.20	7	46.32	47.00	-5	14,269	-0.04%
2020/03/20	13.3	49.51	2	49.13	50.20	11.3	14,213	0.08%
2020/03/19	1	46.35	3	49.95	46.35	-2	14,042	-0.01%
2020/03/18	29	54.92	29	52.58	51.50	0	13,945	0.00%
2020/03/17	17	54.26	15	53.73	54.20	2	13,825	0.01%
2020/03/16	23	58.70	33	59.15	53.50	-10	13,703	-0.07%
2020/03/13	24	58.50	12	58.66	58.40	12	13,525	0.09%
2020/03/12	24	65.13	29	65.01	63.00	-5	13,417	-0.04%
2020/03/11	24	69.90	32	71.13	68.80	-8	13,442	-0.06%
2020/03/10	22	69.52	8	69.16	71.30	14	13,725	0.10%
2020/03/09	12	69.28	12	70.73	68.50	0	13,792	0.00%
2020/03/06	11	74.94	19	74.51	74.30	-8	13,699	-0.06%
2020/03/05	35	75.98	21	75.43	75.80	14	13,640	0.10%
2020/03/04	40	74.83	34	74.84	75.00	6	13,544	0.04%
2020/03/03	23	77.18	29	77.62	76.50	-6	13,423	-0.04%
2020/03/02	12	74.65	2	75.25	76.60	10	13,252	0.08%
2020/02/27	46	74.34	40	74.65	72.40	6	12,995	0.05%
2020/02/26	19	76.72	25	76.44	76.80	-6	12,770	-0.05%
2020/02/25	52	81.27	18	80.41	79.50	34	12,541	0.27%
2020/02/24	7	78.31	12	78.52	80.70	-5	12,141	-0.04%
2020/02/21	5	78.84	15	79.56	78.40	-10	11,982	-0.08%
2020/02/20	19	78.87	2	78.50	78.00	17	11,771	0.14%
2020/02/19	15	77.79	11.8	78.10	78.90	3.3	11,627	0.03%
2020/02/18	10	78.64	11	78.64	77.70	-1	11,434	-0.01%
2020/02/17	22	77.98	26	77.77	77.60	-4	11,102	-0.04%
2020/02/14	24	76.73	37	76.51	77.90	-13	10,866	-0.12%
2020/02/13	36	74.10	34.2	74.78	73.80	1.8	10,476	0.02%
2020/02/12	20	74.79	13	75.02	75.40	7	10,345	0.07%
2020/02/11	26	77.09	34	76.19	75.40	-8	10,135	-0.08%
2020/02/10	16	74.11	0	0.00	75.50	16	9,728	0.16%
2020/02/07	1	76.10	5	75.60	74.30	-4	9,426	-0.04%
2020/02/06	137.5	75.58	134	75.72	76.20	3.5	9,181	0.04%	大買/大賣/
2020/02/05	46	73.89	50	73.65	72.40	-4	8,795	-0.05%
2020/02/04	18	68.84	13	69.54	71.20	5	8,214	0.06%
2020/02/03	15	59.60	12	63.49	64.80	3	7,846	0.04%
2020/01/31	15	64.05	23	63.38	63.30	-8	7,660	-0.10%
2020/01/30	21	62.78	15	63.27	61.70	6	7,472	0.08%
2020/01/20	19	68.63	14	68.50	68.50	5	7,303	0.07%
2020/01/17	18.5	67.85	34	68.26	68.40	-15.5	7,163	-0.22%
2020/01/16	19	66.44	15	66.76	67.40	4	6,857	0.06%
2020/01/15	18.3	64.04	15	63.48	63.50	3.3	6,441	0.05%
2020/01/14	14	64.02	4	63.90	64.90	10	6,289	0.16%
2020/01/13	18	60.43	13	59.86	60.50	5	5,946	0.08%
2020/01/10	2	60.75	6	61.05	61.00	-4	5,829	-0.07%
2020/01/09	5	61.38	9	61.82	62.90	-4	5,595	-0.07%
2020/01/08	14	58.67	11.3	59.93	59.90	2.7	5,344	0.05%
2020/01/07	8	59.68	10.2	59.98	57.80	-2.2	5,034	-0.04%
2020/01/06	16	59.46	18	60.80	64.00	-2	4,747	-0.04%
2020/01/03	13	58.32	9	57.80	58.80	4	4,167	0.10%
2020/01/02	0	0.00	2	52.90	53.50	-2	3,924	-0.05%
2019/12/31	4.5	53.04	9	52.93	53.00	-4.5	3,923	-0.11%
2019/12/30	21	53.02	13	53.56	54.00	8	3,815	0.21%
2019/12/27	1	50.20	2	50.20	50.30	-1	3,539	-0.03%
2019/12/26	9	50.64	8	50.96	49.35	1	3,494	0.03%
2019/12/25	2	50.00	0	0.00	50.40	2	3,392	0.06%
2019/12/24	8	50.23	2	50.18	49.70	6	3,290	0.18%
2019/12/20	6	48.24	6	48.47	48.55	0	3,215	0.00%
2019/12/19	3	46.30	0	0.00	46.00	3	2,992	0.10%
2019/12/13	2	46.80	1	47.15	45.80	1	3,048	0.03%
2019/12/12	0	0.00	3	47.33	47.15	-3	3,075	-0.10%
2019/12/06	1	49.00	1	48.30	48.75	0	3,717	0.00%
2019/12/05	10	49.51	3	48.85	47.80	7	3,849	0.18%
2019/12/04	6	47.49	11	48.55	49.60	-5	3,425	-0.15%
2019/11/20	0	0.00	12	41.44	41.45	-12	3,187	-0.38%
2019/11/18	2	41.15	0	0.00	41.45	2	3,216	0.06%
2019/11/14	1	40.60	0	0.00	40.50	1	3,279	0.03%
2019/11/11	10	39.25	0	0.00	37.80	10	3,420	0.29%
2019/11/07	0	0.00	14	40.00	39.90	-14	3,466	-0.40%
2019/10/29	0.5	41.75	5	41.90	41.75	-4.5	3,617	-0.12%
2019/10/21	1	44.60	1	44.15	44.15	0	3,682	0.00%
2019/10/18	1.5	44.10	1	43.50	44.60	0.5	3,663	0.01%
2019/10/17	2	42.75	0	0.00	43.10	2	3,630	0.06%
2019/10/15	3.3	45.97	3	45.93	45.05	0.3	3,560	0.01%
2019/10/14	0.3	45.00	0	0.00	45.00	0.3	3,521	0.01%
2019/10/09	2	47.10	3	47.17	46.70	-1	3,502	-0.03%
2019/10/08	0	0.00	1	50.00	46.90	-1	3,512	-0.03%
2019/10/07	1.3	48.50	0	0.00	48.80	1.3	3,397	0.04%
2019/09/25	1	35.65	2	35.70	35.80	-1	3,339	-0.03%
2019/09/24	3	36.93	2	36.25	36.20	1	3,331	0.03%
2019/09/23	1	37.15	1	37.25	37.15	0	3,304	0.00%
2019/09/20	1	38.00	1	37.85	37.80	0	3,291	0.00%
2019/09/19	1	38.40	22	37.82	37.85	-21	3,275	-0.64%
2019/09/18	2	38.45	2	38.65	38.25	0	3,253	0.00%
2019/09/17	30	39.84	7	39.28	38.90	23	3,216	0.72%
2019/09/12	1	38.00	10	37.80	37.70	-9	3,072	-0.29%
2019/09/10	3	37.38	4	37.64	37.35	-1	3,051	-0.03%
2019/09/09	1	38.05	1	38.00	37.75	0	3,030	0.00%
2019/09/06	0	0.00	24	37.47	37.45	-24	2,982	-0.80%
2019/09/05	5	38.75	3	38.70	38.15	2	2,919	0.07%
2019/09/04	3	37.32	1	37.55	37.85	2	2,752	0.07%
2019/09/03	2	37.45	15	37.22	37.45	-13	2,680	-0.48%
2019/09/02	33	37.99	24	38.51	38.55	9	2,557	0.35%
2019/08/30	6	36.02	0	0.00	36.15	6	2,079	0.29%
2019/08/27	10	32.75	0	0.00	32.60	10	1,718	0.58%
2019/08/23	0	0.00	1	34.10	33.95	-1	1,694	-0.06%
2019/08/15	0	0.00	2	31.85	32.00	-2	1,596	-0.13%
2019/08/13	1	32.65	0	0.00	33.05	1	1,572	0.06%
2019/08/07	1	32.80	20	32.66	32.20	-19	1,527	-1.24%
2019/08/05	0	0.00	30	35.88	34.40	-30	1,472	-2.04%
2019/08/02	1	37.00	1	37.70	37.00	0	1,408	0.00%
2019/08/01	1	39.50	0	0.00	39.50	1	1,373	0.07%
2019/07/31	0	0.00	2	40.15	40.20	-2	1,367	-0.15%
2019/07/30	3	41.95	1	41.65	40.85	2	1,333	0.15%
2019/07/29	1	40.50	0	0.00	40.50	1	1,249	0.08%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/22	1	40.10	0	0.00	39.95	1	1,221	0.08%
2019/07/18	0	0.00	1	41.80	41.25	-1	1,226	-0.08%
2019/07/16	0	0.00	1	43.95	43.70	-1	1,239	-0.08%
2019/07/15	0	0.00	11	43.55	44.40	-11	1,251	-0.88%
2019/07/11	1	45.40	0	0.00	44.85	1	1,397	0.07%
2019/07/05	11	46.85	0	0.00	46.60	11	1,538	0.71%
2019/07/04	2	47.80	3	47.93	47.25	-1	1,570	-0.06%
2019/07/03	2	46.40	0	0.00	46.00	2	1,650	0.12%
2019/07/02	36	46.83	0	0.00	46.80	36	1,667	2.16%
2019/06/26	0	0.00	21	46.99	47.00	-21	1,886	-1.11%
2019/06/10	0	0.00	2	44.20	44.70	-2	2,389	-0.08%
2019/06/06	1	44.20	0	0.00	42.55	1	2,403	0.04%
2019/05/31	0	0.00	2	45.10	44.80	-2	2,509	-0.08%
2019/05/21	1	46.20	1	46.40	46.30	0	2,848	0.00%
2019/05/13	0	0.00	1	45.10	44.75	-1	3,457	-0.03%
2019/05/10	0	0.00	1	47.65	47.80	-1	3,440	-0.03%
2019/05/09	0	0.00	1	48.15	48.20	-1	3,436	-0.03%
2019/05/08	0	0.00	1	49.50	49.45	-1	3,424	-0.03%
2019/04/24	0	0.00	4	56.08	55.70	-4	3,526	-0.11%
2019/04/23	16	57.63	16	57.31	56.90	0	3,542	0.00%
2019/04/22	0	0.00	2	57.90	57.10	-2	3,511	-0.06%
2019/04/18	5	58.58	2	58.30	56.80	3	3,591	0.08%
2019/04/17	3	58.70	0	0.00	58.40	3	3,683	0.08%
2019/04/12	5	57.00	0	0.00	56.90	5	3,662	0.14%
2019/04/11	15	59.51	1	60.20	57.70	14	3,678	0.38%
2019/04/10	6	58.10	1	57.50	58.50	5	3,618	0.14%
2019/04/09	8	58.83	16	58.65	58.10	-8	3,600	-0.22%
2019/04/03	5	56.70	0	0.00	57.00	5	3,540	0.14%
2019/04/02	2	57.00	0	0.00	56.20	2	3,538	0.06%
2019/04/01	20	56.87	1	57.20	56.60	19	3,536	0.54%
2019/03/29	5	59.36	6.1	59.21	57.70	-1.1	3,503	-0.03%
2019/03/28	14	56.86	4	56.63	56.80	10	3,412	0.29%
2019/03/27	1	56.10	1	56.90	57.00	0	3,443	0.00%
2019/03/26	6	57.03	2	56.75	56.40	4	3,465	0.12%
2019/03/25	2	56.60	2	55.80	55.80	0	3,464	0.00%
2019/03/22	4	57.58	4	58.40	58.10	0	3,431	0.00%
2019/03/21	1	55.10	0	0.00	55.00	1	3,247	0.03%
2019/03/18	1	53.40	1	53.50	53.30	0	3,393	0.00%
2019/03/11	0	0.00	2	52.10	52.50	-2	4,041	-0.05%
2019/03/08	1	50.80	1	50.60	50.70	0	4,103	0.00%
2019/03/06	1	52.70	0	0.00	52.40	1	4,376	0.02%
2019/03/04	1	52.50	1	52.70	52.80	0	4,580	0.00%
2019/02/27	0	0.00	3	54.33	52.60	-3	4,591	-0.07%
2019/02/26	1	56.60	0	0.00	55.30	1	4,562	0.02%
2019/02/22	6	56.38	8	56.29	55.60	-2	4,717	-0.04%
2019/02/21	1	55.10	1	55.40	56.40	0	4,747	0.00%
2019/02/20	1	58.00	0	0.00	56.50	1	4,785	0.02%
2019/02/19	1	57.30	24	56.77	56.80	-23	4,923	-0.47%
2019/02/18	12	57.99	9	57.64	57.20	3	4,912	0.06%
2019/02/15	1	55.80	0	0.00	55.80	1	4,835	0.02%
2019/02/14	52	58.38	3	58.60	58.10	49	4,841	1.01%
2019/02/13	6	56.48	3	58.13	59.80	3	4,812	0.06%
2019/02/12	1	54.30	1	54.40	54.40	0	4,667	0.00%
2019/01/23	1	51.20	1	50.90	51.60	0	5,643	0.00%
2019/01/16	2	51.10	3	51.07	51.50	-1	5,994	-0.02%
2019/01/10	1	51.10	1	50.80	50.80	0	6,178	0.00%
2019/01/09	1	50.80	2	51.55	51.80	-1	6,290	-0.02%
2019/01/04	6	48.25	6	48.04	48.25	0	6,580	0.00%
2019/01/03	1	50.00	1	50.40	47.70	0	6,578	0.00%
2018/12/28	1	51.90	1	51.30	50.90	0	6,866	0.00%
2018/12/27	1	51.90	1	51.40	50.70	0	7,028	0.00%
2018/12/26	1	52.50	1	51.90	49.45	0	7,125	0.00%
2018/12/25	1	51.00	1	51.20	51.40	0	7,189	0.00%
2018/12/21	1	51.50	1	51.70	53.30	0	7,426	0.00%
2018/12/20	0	0.00	1	52.70	51.30	-1	7,469	-0.01%
2018/12/18	1	53.60	1	52.80	52.60	0	7,636	0.00%
2018/12/14	1	55.50	1	54.60	54.80	0	7,959	0.00%
2018/12/13	1	56.60	2	55.45	55.80	-1	8,155	-0.01%
2018/12/12	2	57.25	3	57.60	57.90	-1	8,185	-0.01%
2018/12/11	3	54.07	3	54.03	54.30	0	8,208	0.00%
2018/12/10	3	54.80	11	53.55	53.60	-8	8,326	-0.10%
2018/12/07	18	57.94	15	57.60	57.90	3	8,443	0.04%
2018/12/06	45	62.66	42	57.48	56.70	3	8,542	0.04%
2018/12/05	4	61.20	2	61.60	62.80	2	8,456	0.02%
2018/12/04	14	65.39	2	64.30	62.90	12	8,489	0.14%
2018/12/03	1	61.00	4	60.43	61.40	-3	8,389	-0.04%
2018/11/30	0	0.00	11	55.85	55.90	-11	8,382	-0.13%
2018/11/29	7	56.41	5	55.68	55.20	2	8,375	0.02%
2018/11/28	2	55.25	2	57.25	57.00	0	8,290	0.00%
2018/11/27	10	52.50	3	52.67	53.50	7	8,241	0.08%
2018/11/26	2	51.60	0	0.00	51.80	2	8,322	0.02%
2018/11/23	3	51.53	1	50.80	50.80	2	8,561	0.02%
2018/11/22	1	53.80	1	51.90	51.00	0	8,652	0.00%
2018/11/21	0	0.00	1	52.60	53.20	-1	8,697	-0.01%
2018/11/20	1	52.90	0	0.00	51.80	1	8,820	0.01%
2018/11/19	2	52.70	0	0.00	52.50	2	8,847	0.02%
2018/11/16	7	51.86	4	51.83	50.80	3	8,893	0.03%
2018/11/15	2	49.60	2	50.03	49.85	0	8,787	0.00%
2018/11/14	4	49.69	9	49.24	49.00	-5	8,836	-0.06%
2018/11/13	4	48.41	0	0.00	49.30	4	8,920	0.04%
2018/11/12	0	0.00	1	49.35	48.20	-1	9,125	-0.01%
2018/11/09	1	50.50	0	0.00	50.90	1	9,314	0.01%
2018/11/08	0	0.00	4	52.50	49.50	-4	9,545	-0.04%
2018/11/07	6	48.85	2	48.45	50.60	4	9,471	0.04%
2018/11/06	1	51.70	0	0.00	47.10	1	9,415	0.01%
2018/11/02	1	54.40	4	52.10	52.80	-3	9,289	-0.03%
2018/11/01	4	48.56	5	47.51	49.50	-1	9,016	-0.01%
2018/10/31	3	44.27	3	44.80	45.00	0	8,874	0.00%
2018/10/30	4	41.80	4	42.99	41.85	0	8,782	0.00%
2018/10/29	3	44.57	10	43.76	44.10	-7	8,758	-0.08%
2018/10/26	9	43.91	4	43.76	43.20	5	8,751	0.06%
2018/10/25	2	43.00	1	43.40	42.60	1	8,670	0.01%
2018/10/24	11	48.78	10	47.85	46.55	1	8,806	0.01%
2018/10/23	3	50.20	5	51.62	48.30	-2	8,802	-0.02%
2018/10/22	3	52.10	1	51.90	52.00	2	9,000	0.02%
2018/10/19	1	51.50	1	51.20	51.50	0	9,314	0.00%
2018/10/18	0	0.00	1	52.90	53.40	-1	9,326	-0.01%
2018/10/17	7	56.87	10	56.27	52.90	-3	9,392	-0.03%
2018/10/16	11	54.75	8	54.20	54.80	3	9,491	0.03%
2018/10/15	0	0.00	2	52.50	52.70	-2	9,571	-0.02%
2018/10/12	12	51.08	13	50.70	50.60	-1	9,774	-0.01%
2018/10/11	1	48.90	2	49.45	48.90	-1	9,842	-0.01%
2018/10/09	26	54.68	25	54.76	54.30	1	9,977	0.01%
2018/10/08	7	55.54	7	55.10	54.60	0	9,968	0.00%
2018/10/05	22	55.04	23	57.00	55.80	-1	10,048	-0.01%
2018/10/04	8	62.16	7	61.73	60.70	1	10,168	0.01%
2018/10/02	2	67.85	3	67.23	66.30	-1	10,520	-0.01%
2018/10/01	1	66.90	0	0.00	66.90	1	10,774	0.01%
2018/09/28	14	67.34	10	66.54	66.80	4	11,083	0.04%
2018/09/27	1	67.20	0	0.00	67.20	1	11,480	0.01%
2018/09/26	2	71.30	1	72.80	69.90	1	11,749	0.01%
2018/09/25	0	0.00	1	70.30	71.80	-1	11,966	-0.01%
2018/09/21	1	70.50	4	70.23	71.10	-3	12,254	-0.02%
2018/09/20	5	69.20	0	0.00	68.80	5	12,359	0.04%
2018/09/19	6	68.28	13	70.72	67.70	-7	12,339	-0.06%
2018/09/18	6	69.87	2	68.20	67.70	4	12,441	0.03%
2018/09/17	11	72.85	11	72.15	72.10	0	12,566	0.00%
2018/09/14	0	0.00	4	69.10	71.40	-4	12,681	-0.03%
2018/09/13	12	70.17	14	69.39	66.80	-2	12,811	-0.02%
2018/09/12	3	69.23	1	67.60	70.50	2	12,921	0.02%
2018/09/11	2	70.90	1	69.00	68.50	1	13,251	0.01%
2018/09/10	2	68.00	18	66.26	68.30	-16	13,513	-0.12%
2018/09/07	1	67.80	4	67.40	67.40	-3	13,846	-0.02%
2018/09/06	2	73.50	0	0.00	73.00	2	14,026	0.01%
2018/09/05	15	74.62	15	74.16	72.80	0	14,318	0.00%
2018/09/04	2	73.05	2	74.80	74.50	0	14,822	0.00%
2018/09/03	12	74.18	16	75.03	73.20	-4	15,044	-0.03%
2018/08/31	2	79.25	3	79.47	78.70	-1	15,186	-0.01%
2018/08/30	7	80.83	9	79.88	80.00	-2	15,630	-0.01%
2018/08/29	10	78.55	5	78.84	78.90	5	15,641	0.03%
2018/08/28	4	80.00	4	77.75	78.40	0	15,690	0.00%
2018/08/27	11	77.35	17	78.39	79.40	-6	15,751	-0.04%
2018/08/24	2	73.45	3	73.00	72.90	-1	15,788	-0.01%
2018/08/23	15	72.95	12	74.34	72.50	3	16,046	0.02%
2018/08/22	3	76.00	2	76.65	76.30	1	16,194	0.01%
2018/08/21	4	76.95	0	0.00	76.00	4	16,247	0.02%
2018/08/20	2	76.15	2	76.90	77.00	0	16,290	0.00%
2018/08/17	41	78.81	54	77.93	75.40	-13	16,316	-0.08%
2018/08/16	23	79.63	18	80.22	79.80	5	16,205	0.03%
2018/08/15	14	77.16	4	77.10	76.40	10	16,074	0.06%
2018/08/14	0	0.00	2	72.50	75.50	-2	15,987	-0.01%
2018/08/13	3	72.70	3	70.57	69.30	0	16,020	0.00%
2018/08/10	3	81.87	0	0.00	77.00	3	16,050	0.02%
2018/08/09	1	84.00	1	83.00	83.00	0	16,081	0.00%
2018/08/08	1	86.00	1	92.40	86.00	0	16,101	0.00%
2018/08/07	1	91.00	2	93.40	93.40	-1	16,964	-0.01%
2018/08/03	2	88.60	0	0.00	89.70	2	18,012	0.01%
2018/08/02	1	90.50	1	90.90	88.00	0	18,431	0.00%
2018/08/01	2	96.45	5	97.14	96.80	-3	18,863	-0.02%
2018/07/31	4	99.88	5	98.56	99.10	-1	19,372	-0.01%
2018/07/30	4	101.90	7	97.93	94.10	-3	19,404	-0.02%
2018/07/27	129	104.75	122	105.37	104.50	7	19,475	0.04%	大買/大賣/
2018/07/26	55	99.50	57	96.36	100.50	-2	19,293	-0.01%
2018/07/25	6	91.20	3	91.20	91.50	3	19,081	0.02%
2018/07/24	1	90.30	5	90.76	91.70	-4	19,179	-0.02%
2018/07/23	36	89.90	39	87.46	89.40	-3	19,232	-0.02%
2018/07/20	18	89.35	19	92.54	87.10	-1	19,168	-0.01%
2018/07/19	42	97.56	44	98.18	96.70	-2	19,136	-0.01%
2018/07/18	13	96.32	16	100.88	93.60	-3	19,145	-0.02%
2018/07/17	12	105.71	9	105.94	104.00	3	19,337	0.02%
2018/07/16	52	110.21	45	110.14	109.00	7	19,683	0.04%
2018/07/13	0	0.00	1	112.50	109.00	-1	19,885	-0.01%
2018/07/12	134	108.65	133	108.21	113.50	1	19,862	0.01%	大買/大賣/
2018/07/11	5	106.60	0	0.00	107.00	5	19,795	0.03%
2018/07/10	21	107.02	33	105.44	111.50	-12	19,978	-0.06%
2018/07/09	58	105.51	59	110.07	105.00	-1	19,874	-0.01%
2018/07/06	34	109.57	31	113.27	109.50	3	19,736	0.02%
2018/07/05	1	110.00	5	114.20	114.00	-4	19,530	-0.02%
2018/07/04	6	107.08	0	0.00	104.50	6	19,238	0.03%
2018/07/03	144	125.13	134	127.49	113.50	10	19,048	0.05%	大買/大賣/
2018/07/02	283	122.03	281	121.96	124.00	2	18,863	0.01%	大買/大賣/
2018/06/29	58	125.31	60	127.26	119.50	-2	18,504	-0.01%
2018/06/28	154	126.49	150	128.51	126.50	4	18,229	0.02%	大買/大賣/
2018/06/27	133	133.84	137	135.26	127.00	-4	18,059	-0.02%	大買/大賣/
2018/06/26	142	127.31	137	125.41	131.50	5	17,690	0.03%	大買/大賣/
2018/06/25	88	132.26	87	132.33	127.00	1	17,433	0.01%
2018/06/22	11	126.14	10	125.45	127.00	1	17,195	0.01%
2018/06/21	232	130.12	232	136.27	128.50	0	16,917	0.00%	大買/大賣/
2018/06/20	188	136.41	188	138.07	133.00	0	16,606	0.00%	大買/大賣/
2018/06/19	306	145.36	306	148.82	141.00	0	16,151	0.00%	大買/大賣/
2018/06/15	14	140.71	17	140.09	145.00	-3	15,795	-0.02%
2018/06/14	294	138.50	288	138.10	138.50	6	15,353	0.04%	大買/大賣/
2018/06/13	146	136.36	146	142.47	135.00	0	14,976	0.00%	大買/大賣/
2018/06/12	189	141.11	172	148.32	140.50	17	14,599	0.12%	大買/大賣/
2018/06/11	102	130.65	103	134.92	142.00	-1	14,019	-0.01%	大買/大賣/
2018/06/08	106	129.46	108	126.45	129.50	-2	13,662	-0.01%	大買/大賣/
2018/06/07	38	129.34	36	126.08	130.50	2	13,354	0.01%
2018/06/06	4	115.25	8	118.19	119.00	-4	12,785	-0.03%
2018/06/05	4	110.13	3	109.83	108.50	1	12,509	0.01%
2018/06/04	2	113.75	5	114.70	114.00	-3	12,332	-0.02%
2018/06/01	20	101.00	21	105.83	108.00	-1	12,138	-0.01%
2018/05/31	4	112.50	8	111.50	106.00	-4	11,972	-0.03%
2018/05/30	202	115.35	202	118.21	115.50	0	11,704	0.00%	大買/大賣/
2018/05/29	5	107.40	0	0.00	117.00	5	11,578	0.04%
2018/05/28	1	99.50	6	105.00	106.50	-5	11,519	-0.04%
2018/05/25	4	94.93	1	97.00	97.00	3	11,383	0.03%
2018/05/24	3	87.83	18	89.06	90.00	-15	11,220	-0.13%
2018/05/23	0	0.00	4	82.88	85.70	-4	11,094	-0.04%
2018/05/22	7	87.21	5	88.06	86.10	2	10,936	0.02%
2018/05/21	0	0.00	7	81.94	82.50	-7	10,719	-0.07%
2018/05/18	1	70.30	3	71.60	75.00	-2	10,616	-0.02%
2018/05/17	7	72.97	1	71.60	71.60	6	10,536	0.06%
2018/05/16	6	80.12	4	79.50	79.50	2	10,438	0.02%
2018/05/15	661	85.14	641	84.00	83.90	20	10,353	0.19%	大買/大賣/
2018/05/14	155	80.52	155	77.84	80.90	0	9,472	0.00%	大買/大賣/
2018/05/11	77	75.10	79	75.60	73.60	-2	9,173	-0.02%
2018/05/10	69	75.73	64	73.08	76.60	5	8,387	0.06%
2018/05/09	21	67.33	40	66.85	69.70	-19	7,919	-0.24%
2018/05/08	28	62.54	23	62.17	63.40	5	7,421	0.07%
2018/05/07	4	59.90	8	60.35	61.70	-4	6,876	-0.06%
2018/05/04	1	55.90	2	55.50	56.10	-1	6,616	-0.02%
2018/05/03	7	54.54	5	54.50	54.70	2	6,488	0.03%
2018/05/02	11	55.08	10	55.43	54.90	1	6,406	0.02%
2018/04/30	2	52.40	7	53.53	53.70	-5	6,258	-0.08%
2018/04/27	4	54.65	5	55.66	56.20	-1	6,100	-0.02%
2018/04/26	12	54.53	1	51.30	51.10	11	5,970	0.18%
2018/04/25	5	55.10	29	53.65	56.60	-24	5,779	-0.42%
2018/04/24	14	56.87	26	56.23	55.10	-12	5,577	-0.22%
2018/04/23	8	59.69	6	59.95	61.20	2	5,251	0.04%
2018/04/20	34	56.28	28	56.45	57.40	6	4,819	0.12%
2018/04/19	7	51.97	3	53.70	53.70	4	4,289	0.09%
2018/04/18	2	48.40	20	48.70	48.85	-18	3,961	-0.45%
2018/04/17	14	49.36	12	49.47	49.25	2	3,771	0.05%
2018/04/16	20	52.32	13	53.10	54.70	7	3,553	0.20%
2018/04/13	25	49.53	30.4	50.00	50.00	-5.4	3,176	-0.17%
2018/04/12	33	46.80	28	46.65	46.60	5	2,981	0.17%
2018/04/11	24	43.43	25	43.81	45.40	-1	2,832	-0.04%
2018/04/10	54	42.64	13	43.30	41.30	41	2,777	1.48%
2018/04/09	9	41.21	13	41.80	42.70	-4	2,717	-0.15%
2018/04/03	8	38.21	7.4	37.65	38.85	0.6	2,627	0.02%
2018/04/02	4	36.48	18	36.18	35.90	-14	2,700	-0.52%
2018/03/30	1	35.10	1	35.30	34.50	0	2,816	0.00%
2018/03/28	0	0.00	1	32.95	32.75	-1	3,090	-0.03%
2018/03/27	1	33.40	0	0.00	33.10	1	3,203	0.03%
2018/03/26	1	32.45	0	0.00	32.35	1	3,198	0.03%
2018/03/21	0	0.00	1	34.75	35.00	-1	3,117	-0.03%
2018/03/20	2	34.65	6	34.65	34.45	-4	3,094	-0.13%
2018/03/19	0	0.00	1	33.85	33.75	-1	3,065	-0.03%
2018/03/14	1	33.70	0	0.00	33.45	1	3,048	0.03%
2018/03/13	7	33.95	0	0.00	33.70	7	3,034	0.23%
2018/03/07	1	35.60	1	34.60	33.60	0	2,981	0.00%
2018/03/05	2	36.43	2	36.50	36.20	0	2,865	0.00%
2018/03/02	6	34.63	6	35.25	35.30	0	2,780	0.00%
2018/02/22	0	0.00	1	31.25	30.90	-1	2,638	-0.04%
2018/02/12	15	30.00	0	0.00	29.75	15	2,617	0.57%
2018/02/09	1	30.90	0	0.00	30.65	1	2,595	0.04%
2018/02/05	0	0.00	1	33.05	33.05	-1	2,492	-0.04%
2018/02/01	1	33.50	0.1	33.50	33.65	0.9	2,473	0.03%
2018/01/25	3	35.70	3	34.10	33.70	0	2,380	0.00%
2018/01/23	8	37.93	6	37.08	36.00	2	2,335	0.09%
2018/01/22	4	38.00	0	0.00	38.20	4	2,289	0.17%
2018/01/18	1	35.90	0	0.00	35.70	1	2,197	0.05%
2018/01/17	0	0.00	1	36.00	35.70	-1	2,176	-0.05%
2018/01/16	0	0.00	0.2	35.65	35.75	-0.2	2,155	-0.01%
2018/01/12	0	0.00	1	36.45	36.30	-1	2,115	-0.05%
2018/01/11	1	37.40	0	0.00	36.60	1	2,092	0.05%
2018/01/10	0	0.00	11	35.54	35.65	-11	2,016	-0.55%
2018/01/09	1.1	36.10	0	0.00	36.25	1.1	1,982	0.06%
2018/01/08	0	0.00	0.2	35.20	35.30	-0.2	1,944	-0.01%
2018/01/05	1	38.30	3	37.60	38.10	-2	1,865	-0.11%
2018/01/04	3	39.35	5	38.96	39.05	-2	1,799	-0.11%
2018/01/03	6	39.04	1	39.00	39.00	5	1,686	0.30%
2018/01/02	2	37.75	3	37.23	37.05	-1	1,492	-0.07%