大毅 (2478)-元大-南京券商分點個股進出

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▲0.06%
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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	1	49.40	0	0.00	49.30	1	189	0.53%
2024/04/29	0	0.00	1	46.70	46.70	-1	141	-0.70%
2024/04/24	0	0.00	5	45.85	45.60	-5	140	-3.56%
2024/03/28	0	0.00	0.1	47.45	47.40	-0.1	132	-0.08%
2024/03/27	0	47.50	0	0.00	47.45	0	131	0.00%
2023/11/29	0	0.00	0.1	50.40	50.20	-0.1	134	-0.07%
2023/11/24	0	0.00	20.2	48.38	48.20	-20.2	123	-16.40%
2023/10/11	0	0.00	0.1	45.80	45.80	-0.1	134	-0.05%
2023/09/15	0	0.00	1	47.70	47.50	-1	184	-0.54%
2023/09/04	0	0.00	0.2	47.00	46.85	-0.2	212	-0.09%
2023/09/01	3	47.63	1	46.80	46.65	2	206	0.97%
2023/07/24	10	44.90	0	0.00	44.80	10	220	4.53%
2023/07/13	0	0.00	25	47.91	47.10	-25	218	-11.45%
2023/07/11	0	0.00	5	47.81	47.80	-5	232	-2.15%
2023/06/19	40	48.38	0	0.00	48.55	40	267	14.94%
2023/06/01	0	0.00	1	48.10	48.25	-1	251	-0.40%
2023/05/31	1	48.40	0	0.00	48.40	1	255	0.39%
2023/05/05	1	48.80	1	48.90	48.55	0	296	0.00%
2023/04/13	0	0.00	0.1	51.20	51.00	-0.1	256	-0.02%
2023/04/10	0.1	48.85	0	0.00	48.65	0.1	207	0.02%
2023/03/21	0	0.00	1	47.60	47.70	-1	173	-0.58%
2023/03/20	1	46.85	0	0.00	46.80	1	171	0.58%
2023/03/03	1	49.55	1	49.50	49.35	0	163	0.00%
2023/02/20	0	49.95	0	0.00	49.95	0	149	0.00%
2023/02/17	0	0.00	1	48.35	50.10	-1	143	-0.70%
2023/02/16	1	49.00	0	0.00	49.10	1	128	0.78%
2022/12/08	0	44.80	0	0.00	44.70	0	172	0.01%
2022/12/05	0	0.00	19	47.25	47.05	-19	171	-11.07%
2022/12/01	0	0.00	5	44.97	45.45	-5	173	-2.87%
2022/11/24	18	44.04	0	0.00	44.35	18	175	10.24%
2022/09/15	0	0.00	10	44.25	44.50	-10	205	-4.86%
2022/09/05	5	43.15	0	0.00	43.20	5	199	2.51%
2022/07/18	0	0.00	1	42.40	44.35	-1	212	-0.47%
2022/07/15	1	42.05	0	0.00	42.05	1	214	0.47%
2022/07/08	5	41.97	0	0.00	41.70	5	207	2.41%
2022/06/30	0	0.00	5	43.60	42.70	-5	201	-2.48%
2022/06/09	0	0.00	2	56.80	56.90	-2	186	-1.07%
2022/06/08	2	56.85	10	56.80	56.80	-8	186	-4.29%
2022/06/07	0	0.00	0	56.10	56.50	0	187	-0.01%
2022/05/24	0	0.00	5	54.20	53.70	-5	212	-2.36%
2022/05/10	0	0.00	1	56.00	55.90	-1	220	-0.45%
2022/04/29	0	0.00	1	54.00	54.20	-1	203	-0.49%
2022/04/28	1	53.90	0	0.00	53.90	1	203	0.49%
2022/04/25	0	0.00	1	54.40	54.40	-1	199	-0.50%
2022/04/22	0	0.00	1	57.20	56.50	-1	196	-0.51%
2022/04/21	1	57.50	1	57.00	57.00	0	200	0.00%
2022/04/20	0	0.00	1	54.40	54.40	-1	196	-0.51%
2022/04/18	0	0.00	2	53.10	53.10	-2	203	-0.98%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/03/25	0	60.30	0	0.00	60.00	0	256	0.00%
2022/03/23	0	0.00	5	60.50	60.80	-5	258	-1.93%
2022/03/21	0	0.00	1	60.20	59.90	-1	258	-0.39%
2022/03/09	0	0.00	30	59.80	59.80	-30	266	-11.25%
2022/03/08	1	59.80	0	0.00	59.60	1	273	0.37%
2022/03/02	0	0.00	1	61.10	61.70	-1	290	-0.34%
2022/02/14	1	60.80	0	0.00	60.80	1	418	0.24%
2022/02/09	0	0.00	0.1	62.20	62.40	-0.1	425	-0.02%
2022/01/24	0	0.00	1	60.90	60.80	-1	453	-0.22%
2022/01/04	5	67.80	0	0.00	66.90	5	467	1.07%
2021/12/22	0	0.00	1	64.40	64.80	-1	463	-0.22%
2021/11/23	1	68.70	1	68.50	68.40	0	425	0.00%
2021/11/17	0	0.00	6	67.38	67.10	-6	406	-1.48%
2021/11/16	0	0.00	5	66.20	66.00	-5	402	-1.24%
2021/11/15	0	0.00	6	66.25	66.40	-6	418	-1.43%
2021/11/11	0	0.00	5	65.40	65.00	-5	422	-1.18%
2021/11/10	0.1	64.50	0	0.00	64.50	0.1	428	0.01%
2021/11/09	0.2	63.70	1	64.20	64.20	-0.8	431	-0.19%
2021/11/03	5	64.70	11	64.98	64.40	-6	460	-1.30%
2021/10/22	1	63.00	0	0.00	62.40	1	509	0.20%
2021/10/19	0	0.00	7	60.80	60.80	-7	570	-1.23%
2021/10/15	0	0.00	1	60.90	61.00	-1	628	-0.16%
2021/10/14	0	58.30	0	0.00	58.90	0	640	0.00%
2021/10/06	0	59.50	0	0.00	58.90	0	904	0.00%
2021/10/04	0	60.20	0	0.00	60.00	0	978	0.00%
2021/09/28	1	62.90	0	0.00	62.90	1	1,079	0.09%
2021/09/17	0	0.00	1	64.80	65.30	-1	1,379	-0.07%
2021/09/09	1	63.80	0	0.00	63.40	1	1,442	0.07%
2021/09/08	1	62.80	0	0.00	63.00	1	1,510	0.07%
2021/09/02	0	0.00	1	65.30	64.60	-1	1,573	-0.06%
2021/08/27	1	64.30	1	64.30	64.20	0	1,585	0.00%
2021/08/26	1	64.60	0	0.00	63.50	1	1,588	0.06%
2021/08/25	0	0.00	1	63.80	64.60	-1	1,598	-0.06%
2021/08/24	0	0.00	1	62.70	62.90	-1	1,607	-0.06%
2021/08/23	1	62.50	0	0.00	62.10	1	1,665	0.06%
2021/08/19	1	61.30	0	0.00	61.00	1	1,671	0.06%
2021/08/18	1	64.80	0	0.00	64.80	1	1,666	0.06%
2021/08/13	1	65.80	1	66.10	65.20	0	1,714	0.00%
2021/08/12	1	67.00	0	0.00	67.00	1	1,716	0.06%
2021/07/29	2	69.00	0	0.00	69.60	2	1,929	0.10%
2021/07/27	11	75.36	1	75.30	73.60	10	1,927	0.52%
2021/07/26	0	0.00	1	75.00	74.90	-1	1,909	-0.05%
2021/07/22	0	74.20	4	74.73	73.70	-4	1,903	-0.21%
2021/07/21	8	72.78	0	0.00	72.40	8	1,867	0.43%
2021/07/20	5	72.30	0	0.00	72.20	5	1,862	0.27%
2021/07/19	0	0.00	1	74.10	73.40	-1	1,858	-0.05%
2021/07/16	10	74.80	0	0.00	74.30	10	1,865	0.54%
2021/07/15	8	77.88	37.1	77.35	75.40	-29.1	1,857	-1.57%
2021/07/13	31	73.04	14	73.44	72.70	17	1,696	1.00%
2021/07/12	4	74.03	3	73.60	73.10	1	1,666	0.06%
2021/07/09	2	72.80	1	72.90	72.40	1	1,627	0.06%
2021/07/08	0	0.00	12	71.84	71.60	-12	1,621	-0.74%
2021/07/07	1.1	72.58	3	72.60	71.90	-1.9	1,627	-0.12%
2021/07/06	2	71.80	1	71.90	72.10	1	1,603	0.06%
2021/07/05	1	71.40	1	71.10	71.00	0	1,586	0.00%
2021/07/02	0	0.00	3	69.93	70.40	-3	1,610	-0.19%
2021/07/01	2	71.75	6	72.00	70.80	-4	1,604	-0.25%
2021/06/30	11	72.54	10	73.17	74.90	1	1,543	0.06%
2021/06/29	2	72.65	8	72.26	70.50	-6	1,454	-0.41%
2021/06/28	3	69.10	0	0.00	69.10	3	1,357	0.22%
2021/06/23	1	68.60	0	0.00	68.40	1	1,362	0.07%
2021/06/18	1	69.60	0	0.00	69.50	1	1,350	0.07%
2021/06/17	7	70.63	3	71.00	71.10	4	1,331	0.30%
2021/06/16	1	69.70	0	0.00	70.30	1	1,277	0.08%
2021/06/15	6	70.20	1	71.20	71.00	5	1,296	0.39%
2021/06/10	6	68.80	0	0.00	68.60	6	1,288	0.47%
2021/06/09	0	0.00	1	68.10	68.40	-1	1,289	-0.08%
2021/06/08	1	68.00	0	0.00	68.00	1	1,305	0.08%
2021/06/04	0	0.00	1	68.60	68.60	-1	1,361	-0.07%
2021/06/03	1	69.40	0	0.00	69.40	1	1,382	0.07%
2021/06/02	0	70.20	0	0.00	69.00	0	1,405	0.00%
2021/06/01	0	0.00	1	71.40	70.30	-1	1,403	-0.07%
2021/05/31	3	71.73	7	73.40	70.40	-4	1,409	-0.28%
2021/05/26	10	67.75	0	0.00	67.70	10	1,413	0.71%
2021/05/21	4	65.40	0	0.00	64.20	4	1,521	0.26%
2021/05/17	0	0.00	14	59.71	59.20	-14	1,708	-0.82%
2021/05/12	1	69.50	0	0.00	63.80	1	1,655	0.06%
2021/05/07	0	0.00	1	74.60	74.60	-1	1,630	-0.06%
2021/05/05	0	70.00	0	0.00	69.00	0	1,625	0.00%
2021/05/04	0	70.00	0	0.00	70.60	0	1,644	0.00%
2021/04/28	1	77.60	6	78.20	78.30	-5	1,766	-0.28%
2021/04/27	6	76.87	0	0.00	77.00	6	1,831	0.33%
2021/04/23	1	76.80	1	76.80	75.90	0	1,905	0.00%
2021/04/20	5	79.40	1	79.20	78.90	4	2,313	0.17%
2021/04/19	5	78.40	0	0.00	78.00	5	2,368	0.21%
2021/04/16	5	78.00	0	0.00	77.60	5	2,463	0.20%
2021/04/15	0	77.20	5	77.90	77.80	-5	2,620	-0.19%
2021/04/14	26	77.28	4	77.10	77.20	22	2,704	0.81%
2021/04/13	10	80.20	1	80.60	78.90	9	2,862	0.31%
2021/04/12	3	81.60	0	0.00	80.50	3	3,222	0.09%
2021/04/09	0	0.00	5	82.18	81.50	-5	3,307	-0.15%
2021/04/08	8	82.04	1	82.10	81.80	7	3,406	0.21%
2021/04/07	7	81.01	2	80.75	81.10	5	3,789	0.13%
2021/04/01	0	0.00	1	80.00	80.30	-1	4,256	-0.02%
2021/03/29	2	80.05	0	0.00	80.30	2	4,731	0.04%
2021/03/24	1	80.70	2	80.00	80.20	-1	4,806	-0.02%
2021/03/23	1	80.10	1	81.40	80.10	0	4,845	0.00%
2021/03/22	1	81.00	0	0.00	81.00	1	4,879	0.02%
2021/03/19	1	80.20	0	0.00	80.20	1	4,929	0.02%
2021/03/18	2	81.40	1	81.00	80.80	1	4,986	0.02%
2021/03/17	4	82.03	0	0.00	81.90	4	5,036	0.08%
2021/03/16	2	82.95	2	83.85	83.00	0	5,157	0.00%
2021/03/15	1	82.70	0	0.00	82.70	1	5,350	0.02%
2021/03/12	2	82.00	0	0.00	82.00	2	5,361	0.04%
2021/03/11	2	82.20	1	82.60	82.50	1	5,391	0.02%
2021/03/10	5	80.52	1	79.70	79.80	4	5,365	0.07%
2021/03/09	1	80.69	0	0.00	80.40	1	5,410	0.02%
2021/03/04	0	0.00	3	85.10	83.80	-3	5,562	-0.05%
2021/03/03	1	85.80	5	86.16	85.80	-4	5,596	-0.07%
2021/03/02	8	85.89	0	0.00	84.50	8	5,622	0.14%
2021/02/25	0	0.00	2	86.35	86.10	-2	6,100	-0.03%
2021/02/24	0	0.00	3	87.03	85.90	-3	6,128	-0.05%
2021/02/23	3	87.67	0	0.00	87.80	3	6,256	0.05%
2021/02/22	0	0.00	2	88.45	86.40	-2	6,191	-0.03%
2021/02/19	1	85.70	0	0.00	85.60	1	6,114	0.02%
2021/02/17	5	84.10	5	83.80	83.80	0	6,089	0.00%
2021/02/05	0	0.00	0	78.60	78.60	0	6,043	0.00%
2021/02/04	1	80.20	1	79.60	78.80	0	6,118	0.00%
2021/02/03	0	0.00	1	80.10	78.70	-1	6,190	-0.02%
2021/02/02	1	78.90	1	78.80	78.80	0	6,258	0.00%
2021/02/01	0	77.70	0	0.00	77.50	0	6,280	0.00%
2021/01/28	0	0.00	2	80.80	80.70	-2	6,289	-0.03%
2021/01/27	1	82.50	0	0.00	82.50	1	6,380	0.02%
2021/01/25	22	84.35	3	83.30	84.00	19	6,552	0.29%
2021/01/22	1	81.60	1	81.90	81.60	0	6,488	0.00%
2021/01/21	2	81.45	1	81.70	81.50	1	6,478	0.02%
2021/01/19	1	86.10	2	87.20	86.10	-1	6,371	-0.02%
2021/01/15	4	89.30	4	89.40	87.10	0	6,311	0.00%
2021/01/14	3	89.20	8	88.39	90.00	-5	6,167	-0.08%
2021/01/13	4	86.58	2	86.70	87.00	2	6,012	0.03%
2021/01/12	1	84.00	1	83.70	85.00	0	5,923	0.00%
2021/01/11	4	88.00	8	88.50	87.00	-4	5,910	-0.07%
2021/01/08	4	88.18	5	88.08	88.20	-1	5,906	-0.02%
2021/01/07	7	86.10	2	86.00	86.20	5	5,750	0.09%
2021/01/06	12	87.53	9	86.16	85.20	3	5,673	0.05%
2021/01/05	11	89.30	17	89.09	89.40	-6	5,501	-0.11%
2021/01/04	4	85.88	0	0.00	84.00	4	5,132	0.08%
2020/12/31	3	86.67	6	88.20	86.00	-3	5,046	-0.06%
2020/12/30	21	90.01	18	88.09	88.10	3	4,932	0.06%
2020/12/29	36	86.92	47	89.08	90.20	-11	4,520	-0.24%
2020/12/25	3	81.56	1	80.50	81.00	2	4,073	0.05%
2020/12/24	10	80.43	24.5	79.88	80.90	-14.5	4,008	-0.36%
2020/12/23	4	75.60	2	76.15	76.20	2	3,681	0.05%
2020/12/22	0	0.00	2	76.80	75.00	-2	3,685	-0.05%
2020/12/21	0	0.00	3	75.03	75.00	-3	3,674	-0.08%
2020/12/17	2	77.45	5.3	77.71	77.10	-3.3	3,636	-0.09%
2020/12/16	1	77.70	1	77.50	77.70	0	3,603	0.00%
2020/12/15	2	76.75	1	78.40	76.00	1	3,575	0.03%
2020/12/14	2	78.25	3	77.50	78.00	-1	3,537	-0.03%
2020/12/11	6	78.03	3	78.47	76.40	3	3,480	0.09%
2020/12/10	5	78.60	5	79.74	77.70	0	3,431	0.00%
2020/12/09	13	78.87	15	79.02	79.30	-2	3,345	-0.06%
2020/12/08	1	76.60	0	0.00	76.20	1	3,147	0.03%
2020/12/04	0	0.00	1	76.40	76.40	-1	3,107	-0.03%
2020/12/03	3	77.57	3	77.83	76.30	0	3,111	0.00%
2020/12/02	2	76.85	2	76.35	76.10	0	3,062	0.00%
2020/12/01	7.3	77.73	22	78.31	77.60	-14.8	3,039	-0.49%
2020/11/30	1	76.80	16	77.34	76.50	-15	2,949	-0.51%
2020/11/27	1	76.60	2	78.35	77.20	-1	2,897	-0.03%
2020/11/26	2	77.40	11	77.50	77.10	-9	2,860	-0.31%
2020/11/25	67	78.54	6.8	77.85	77.50	60.3	2,816	2.14%
2020/11/24	10	75.99	26	76.72	76.50	-16	2,548	-0.63%
2020/11/23	0	0.00	8	73.44	73.50	-8	2,380	-0.34%
2020/11/20	7	73.59	6	73.58	72.80	1	2,343	0.04%
2020/11/19	1	71.50	2	71.30	71.20	-1	2,203	-0.05%
2020/11/18	0	0.00	2	70.75	70.20	-2	2,194	-0.09%
2020/11/17	15	69.60	0	0.00	69.30	15	2,200	0.68%
2020/11/13	1	69.70	0	0.00	70.00	1	2,300	0.04%
2020/11/12	5	71.04	0	0.00	70.60	5	2,294	0.22%
2020/11/11	2	72.35	13	72.52	72.50	-11	2,244	-0.49%
2020/11/10	15	72.77	2	70.80	71.00	13	2,192	0.59%
2020/11/09	3	70.93	13	71.40	70.60	-10	2,161	-0.46%
2020/11/06	2	71.40	1	71.00	70.50	1	2,155	0.05%
2020/11/04	2	71.95	15	72.05	71.00	-13	2,163	-0.60%
2020/11/03	8	71.79	7	71.84	71.60	1	2,127	0.05%
2020/11/02	1	68.40	1	67.80	67.70	0	1,955	0.00%
2020/10/30	1	68.10	1	68.10	67.50	0	2,045	0.00%
2020/10/27	0	0.00	2	69.85	69.50	-2	2,105	-0.10%
2020/10/26	3	70.00	7	69.60	70.10	-4	2,131	-0.19%
2020/10/23	1	68.70	0	0.00	68.90	1	2,192	0.05%
2020/10/21	0	0.00	1	70.80	69.90	-1	2,356	-0.04%
2020/10/20	2	70.60	6	70.67	70.40	-4	2,412	-0.17%
2020/10/19	2	70.00	5	70.38	70.10	-3	2,451	-0.12%
2020/10/16	4	69.28	4	69.48	68.50	0	2,551	0.00%
2020/10/13	0	0.00	1	69.10	68.40	-1	2,615	-0.04%
2020/10/12	1	68.30	0	0.00	67.50	1	2,640	0.04%
2020/10/08	2	68.90	1	68.90	68.60	1	2,687	0.04%
2020/10/06	0	0.00	2	68.65	68.20	-2	2,833	-0.07%
2020/10/05	3	67.63	1	67.70	67.90	2	3,057	0.07%
2020/09/30	0	0.00	3	66.30	67.00	-3	3,089	-0.10%
2020/09/29	3	66.93	1	65.60	66.30	2	3,128	0.06%
2020/09/28	1	64.50	0	0.00	64.50	1	3,175	0.03%
2020/09/24	0	0.00	1	67.10	65.30	-1	3,328	-0.03%
2020/09/23	1	67.60	0	0.00	67.40	1	3,346	0.03%
2020/09/22	1	68.20	0	0.00	68.20	1	3,390	0.03%
2020/09/17	1	71.30	3	71.00	70.60	-2	3,591	-0.06%
2020/09/15	3	70.83	1	71.50	70.50	2	3,696	0.05%
2020/09/14	3	70.60	3	70.77	72.00	0	3,782	0.00%
2020/09/11	0	0.00	3	68.83	68.40	-3	3,782	-0.08%
2020/09/10	0	0.00	1	69.20	67.90	-1	3,822	-0.03%
2020/09/09	2	68.60	0	0.00	68.40	2	3,888	0.05%
2020/09/08	2	69.65	2	69.95	69.00	0	3,944	0.00%
2020/09/04	1	68.20	1	69.20	68.90	0	4,108	0.00%
2020/09/03	0	0.00	1	70.80	69.70	-1	4,187	-0.02%
2020/09/02	5	70.10	1	69.60	69.50	4	4,307	0.09%
2020/09/01	2	69.70	0	0.00	70.00	2	4,426	0.05%
2020/08/31	5	70.00	0	0.00	69.40	5	4,585	0.11%
2020/08/27	12	70.41	4	70.35	70.20	8	5,114	0.16%
2020/08/26	1	68.50	1	68.50	68.50	0	5,451	0.00%
2020/08/24	0	0.00	1	67.00	66.90	-1	6,090	-0.02%
2020/08/21	1	67.30	0	0.00	67.30	1	6,135	0.02%
2020/08/20	2	66.10	1	69.00	66.00	1	6,227	0.02%
2020/08/19	3	73.97	11	72.73	72.00	-8	6,223	-0.13%
2020/08/18	1	76.40	1	76.10	75.20	0	6,286	0.00%
2020/08/17	4	76.08	5	75.86	75.60	-1	6,388	-0.02%
2020/08/14	1	75.00	1	74.00	75.00	0	6,440	0.00%
2020/08/13	3	74.43	2	75.45	74.40	1	6,579	0.02%
2020/08/12	2	74.20	1	73.60	74.20	1	6,652	0.02%
2020/08/11	1	74.50	0	0.00	73.30	1	6,804	0.01%
2020/08/10	1	74.70	0	0.00	74.00	1	7,125	0.01%
2020/08/07	3	76.73	8	77.15	75.80	-5	7,711	-0.06%
2020/08/06	0	0.00	1	76.90	75.90	-1	7,778	-0.01%
2020/08/05	7	75.70	5	76.80	76.70	2	7,871	0.03%
2020/08/04	5	73.54	1	74.80	73.60	4	7,894	0.05%
2020/08/03	1	73.90	1	73.40	73.90	0	7,996	0.00%
2020/07/31	2	73.45	4	73.03	73.00	-2	8,047	-0.02%
2020/07/30	2	71.80	0	0.00	72.00	2	8,143	0.02%
2020/07/29	1	71.80	1	71.40	71.20	0	8,500	0.00%
2020/07/28	1	74.90	0	0.00	72.60	1	8,570	0.01%
2020/07/27	1	77.60	3	78.00	78.00	-2	9,219	-0.02%
2020/07/24	5	79.42	8	78.65	77.50	-3	9,298	-0.03%
2020/07/23	7	79.99	6	80.58	79.10	1	9,437	0.01%
2020/07/22	9	79.91	4	79.55	81.00	5	9,601	0.05%
2020/07/21	0	0.00	2	78.10	78.00	-2	9,597	-0.02%
2020/07/20	2	75.55	3	75.77	77.00	-1	9,780	-0.01%
2020/07/17	1	76.50	2	75.00	74.50	-1	9,995	-0.01%
2020/07/15	3	77.83	2	77.50	76.30	1	10,365	0.01%
2020/07/14	2	80.15	2	79.15	77.90	0	10,695	0.00%
2020/07/13	7	78.56	6	78.55	78.30	1	10,999	0.01%
2020/07/10	9	81.09	8	81.36	78.90	1	11,486	0.01%
2020/07/09	0	0.00	6	80.05	79.50	-6	11,559	-0.05%
2020/07/08	3	80.10	6	79.77	79.30	-3	11,739	-0.03%
2020/07/07	14	79.99	5	80.40	79.10	9	12,027	0.07%
2020/07/06	5	78.86	9	79.08	79.70	-4	12,168	-0.03%
2020/07/03	5	76.86	8	77.29	76.50	-3	12,268	-0.02%
2020/07/02	6	76.12	0	0.00	76.30	6	12,340	0.05%
2020/07/01	1	76.40	3	76.53	76.30	-2	12,348	-0.02%
2020/06/30	6	76.02	1	75.90	76.20	5	12,353	0.04%
2020/06/24	1	80.80	1	80.10	79.00	0	12,309	0.00%
2020/06/23	3	79.80	3	79.77	79.90	0	12,360	0.00%
2020/06/22	0	0.00	1	78.90	78.60	-1	12,349	-0.01%
2020/06/19	6	80.07	7	80.83	79.00	-1	12,419	-0.01%
2020/06/18	3	79.57	5	79.26	79.50	-2	12,402	-0.02%
2020/06/17	3	79.97	1	79.80	79.00	2	12,432	0.02%
2020/06/16	6	79.88	4	79.30	79.50	2	12,560	0.02%
2020/06/15	2	78.75	0	0.00	77.80	2	12,619	0.02%
2020/06/12	2	77.00	1	77.30	79.30	1	12,718	0.01%
2020/06/11	1	78.20	4	79.18	78.20	-3	12,825	-0.02%
2020/06/10	3	81.53	3.5	81.58	81.40	-0.5	12,933	0.00%
2020/06/09	4	82.33	2	82.90	81.30	2	13,022	0.02%
2020/06/08	6	83.18	5	82.60	81.10	1	13,070	0.01%
2020/06/05	3	83.30	2	84.15	83.20	1	13,096	0.01%
2020/06/04	12	84.24	13	84.72	84.30	-1	13,147	-0.01%
2020/06/03	43	82.20	44	83.07	82.20	-1	12,919	-0.01%
2020/06/02	19	83.47	14	84.38	81.00	5	12,796	0.04%
2020/06/01	85	82.96	88	83.73	85.80	-3	12,510	-0.02%
2020/05/29	5	78.20	2	78.20	78.10	3	12,048	0.02%
2020/05/28	8	78.36	5	77.84	77.40	3	12,165	0.02%
2020/05/27	14	77.48	15	77.75	77.40	-1	12,369	-0.01%
2020/05/26	1	76.00	14	77.64	76.00	-13	12,467	-0.10%
2020/05/25	9	75.30	2	75.30	77.20	7	12,610	0.06%
2020/05/22	6	76.33	2	76.05	75.90	4	12,895	0.03%
2020/05/21	4	78.63	40	78.40	78.30	-36	12,940	-0.28%
2020/05/20	10	79.33	4	79.78	78.10	6	13,072	0.05%
2020/05/19	3	79.03	23	79.23	77.90	-20	13,057	-0.15%
2020/05/18	12	79.73	7	79.93	77.60	5	13,131	0.04%
2020/05/15	17	81.78	17	81.40	81.40	0	13,298	0.00%
2020/05/14	115	80.72	99	80.31	79.30	16	13,215	0.12%	大買/
2020/05/13	6	76.57	1	76.30	76.70	5	13,008	0.04%
2020/05/12	17	77.98	12	77.48	77.30	5	13,038	0.04%
2020/05/11	14	79.16	6	79.35	76.50	8	13,107	0.06%
2020/05/08	4	78.48	4	78.15	78.90	0	13,401	0.00%
2020/05/07	1	79.20	0	0.00	80.00	1	13,601	0.01%
2020/05/06	4	79.68	5	80.32	79.50	-1	13,764	-0.01%
2020/05/05	19	81.88	15	80.82	80.10	4	14,011	0.03%
2020/05/04	1.5	78.70	6	78.78	79.10	-4.5	14,227	-0.03%
2020/04/30	21	82.09	28	83.74	80.50	-7	14,456	-0.05%
2020/04/29	4	77.93	2	78.10	79.00	2	13,885	0.01%
2020/04/28	2	77.80	13	78.43	77.70	-11	13,932	-0.08%
2020/04/27	14	78.38	10.1	78.87	78.20	3.9	13,895	0.03%
2020/04/24	1	78.30	4	77.60	77.40	-3	13,810	-0.02%
2020/04/23	4	77.68	7	79.23	77.30	-3	13,978	-0.02%
2020/04/22	12	77.93	10	77.27	78.90	2	14,162	0.01%
2020/04/21	6	77.27	3	77.70	76.00	3	14,053	0.02%
2020/04/20	16	78.90	15.4	78.49	78.40	0.6	14,224	0.00%
2020/04/17	11	78.11	5	79.84	77.30	6	14,094	0.04%
2020/04/16	14	77.40	14.1	77.37	78.50	-0.1	13,972	0.00%
2020/04/15	97	77.86	97	75.91	75.70	0	13,892	0.00%
2020/04/14	18	71.74	24	71.77	73.50	-6	13,670	-0.04%
2020/04/13	8	69.80	11	69.65	69.00	-3	13,684	-0.02%
2020/04/10	42	71.84	32	71.48	71.10	10	14,070	0.07%
2020/04/09	5	68.46	4	67.18	66.30	1	14,084	0.01%
2020/04/08	0	0.00	3	63.93	65.60	-3	13,887	-0.02%
2020/04/07	1	58.30	4	59.70	59.70	-3	13,792	-0.02%
2020/04/06	1	53.90	1	53.50	54.30	0	13,970	0.00%
2020/03/27	0	0.00	1	54.70	52.60	-1	14,310	-0.01%
2020/03/26	1	54.00	0	0.00	54.20	1	14,259	0.01%
2020/03/25	0	0.00	4	53.80	53.60	-4	14,437	-0.03%
2020/03/24	3	50.42	0	0.00	50.90	3	14,340	0.02%
2020/03/20	4	50.65	1	48.50	50.20	3	14,213	0.02%
2020/03/19	1	52.00	0	0.00	46.35	1	14,042	0.01%
2020/03/18	8	54.33	5	54.24	51.50	3	13,945	0.02%
2020/03/17	4	54.13	9	52.39	54.20	-5	13,825	-0.04%
2020/03/16	26	58.99	18	56.20	53.50	8	13,703	0.06%
2020/03/13	21	57.81	21	58.02	58.40	0	13,525	0.00%
2020/03/12	11	67.00	16	64.86	63.00	-5	13,417	-0.04%
2020/03/11	41	70.59	40	69.36	68.80	1	13,442	0.01%
2020/03/10	13	69.71	13	67.58	71.30	0	13,725	0.00%
2020/03/09	3	71.53	2	71.50	68.50	1	13,792	0.01%
2020/03/06	11	74.41	12	74.76	74.30	-1	13,699	-0.01%
2020/03/05	12	75.12	12	75.81	75.80	0	13,640	0.00%
2020/03/04	23	74.31	22	75.64	75.00	1	13,544	0.01%
2020/03/03	4	77.10	19	78.00	76.50	-15	13,423	-0.11%
2020/03/02	4	74.43	4	74.10	76.60	0	13,252	0.00%
2020/02/27	15	75.58	6	73.53	72.40	9	12,995	0.07%
2020/02/26	15	77.76	13.5	78.62	76.80	1.5	12,770	0.01%
2020/02/25	26	81.16	33	81.55	79.50	-7	12,541	-0.06%
2020/02/24	2.2	79.39	6	79.35	80.70	-3.8	12,141	-0.03%
2020/02/21	9	78.90	16	79.45	78.40	-7	11,982	-0.06%
2020/02/20	21	79.41	16	78.81	78.00	5	11,771	0.04%
2020/02/19	20	78.02	36	77.77	78.90	-16	11,627	-0.14%
2020/02/18	45.1	79.24	18	78.19	77.70	27.1	11,434	0.24%
2020/02/17	16	77.67	9	78.00	77.60	7	11,102	0.06%
2020/02/14	12.2	75.84	27.3	76.52	77.90	-15.1	10,866	-0.14%
2020/02/13	22	75.63	26	75.44	73.80	-4	10,476	-0.04%
2020/02/12	31	75.03	29	75.08	75.40	2	10,345	0.02%
2020/02/11	30	77.21	21.1	76.98	75.40	8.9	10,135	0.09%
2020/02/10	24	75.08	27	75.68	75.50	-3	9,728	-0.03%
2020/02/07	22.3	75.20	17	75.38	74.30	5.3	9,426	0.06%
2020/02/06	30	75.29	31	75.61	76.20	-1	9,181	-0.01%
2020/02/05	38	73.72	30	74.41	72.40	8	8,795	0.09%
2020/02/04	6	68.50	12.8	70.01	71.20	-6.8	8,214	-0.08%
2020/02/03	0.8	64.40	5	63.06	64.80	-4.3	7,846	-0.05%
2020/01/31	5	64.06	3	63.67	63.30	2	7,660	0.03%
2020/01/30	5	63.40	2	63.85	61.70	3	7,472	0.04%
2020/01/20	11.5	68.50	12	69.04	68.50	-0.5	7,303	-0.01%
2020/01/17	38.3	68.43	38	68.81	68.40	0.3	7,163	0.00%
2020/01/16	40.2	66.49	46	67.21	67.40	-5.8	6,857	-0.08%
2020/01/15	4	64.15	2	64.10	63.50	2	6,441	0.03%
2020/01/14	4	63.93	3	63.47	64.90	1	6,289	0.02%
2020/01/13	8	60.13	7	60.46	60.50	1	5,946	0.02%
2020/01/10	15	62.73	4	62.38	61.00	11	5,829	0.19%
2020/01/09	11	61.65	6	61.53	62.90	5	5,595	0.09%
2020/01/08	8	59.05	9	59.51	59.90	-1	5,344	-0.02%
2020/01/07	9	59.66	5.2	60.59	57.80	3.8	5,034	0.08%
2020/01/06	6	60.47	12.8	61.74	64.00	-6.8	4,747	-0.14%
2020/01/03	2	58.10	8	58.19	58.80	-6	4,167	-0.14%
2020/01/02	2	53.10	0	0.00	53.50	2	3,924	0.05%
2019/12/31	3	53.47	3	53.37	53.00	0	3,923	0.00%
2019/12/30	1	52.10	9	52.01	54.00	-8	3,815	-0.21%
2019/12/27	1	50.30	3	50.00	50.30	-2	3,539	-0.06%
2019/12/26	3	50.23	2	50.80	49.35	1	3,494	0.03%
2019/12/25	5	50.28	1	50.40	50.40	4	3,392	0.12%
2019/12/24	43.5	49.84	47.5	50.14	49.70	-4	3,290	-0.12%
2019/12/23	4	48.00	3	47.65	48.10	1	3,090	0.03%
2019/12/20	37	49.48	36	48.80	48.55	1	3,215	0.03%
2019/12/19	2	46.68	1	46.15	46.00	1	2,992	0.03%
2019/12/18	4	46.81	2	46.30	45.85	2	3,002	0.07%
2019/12/16	0	0.00	1	46.70	46.75	-1	3,010	-0.03%
2019/12/13	3	46.70	4	46.31	45.80	-1	3,048	-0.03%
2019/12/12	2	47.15	4	47.18	47.15	-2	3,075	-0.07%
2019/12/10	4	48.10	0	0.00	48.00	4	3,201	0.12%
2019/12/09	0	0.00	8	48.68	48.90	-8	3,301	-0.24%
2019/12/06	26	48.70	31	48.80	48.75	-5	3,717	-0.13%
2019/12/05	45	49.89	26	50.46	47.80	19	3,849	0.49%
2019/12/04	51	47.93	51.5	49.15	49.60	-0.5	3,425	-0.01%
2019/12/03	2	42.60	0	0.00	45.10	2	3,155	0.06%
2019/11/28	1	43.05	0	0.00	42.40	1	3,121	0.03%
2019/11/26	1	42.15	1	42.10	41.55	0	3,128	0.00%
2019/11/19	0	0.00	2	41.78	41.15	-2	3,207	-0.06%
2019/11/18	1	41.45	0	0.00	41.45	1	3,216	0.03%
2019/11/15	0	0.00	1	40.90	40.60	-1	3,242	-0.03%
2019/11/14	1	40.50	0	0.00	40.50	1	3,279	0.03%
2019/11/12	1	39.40	2	39.43	39.50	-1	3,352	-0.03%
2019/11/11	1	38.30	0	0.00	37.80	1	3,420	0.03%
2019/11/08	0	0.00	1	40.45	40.40	-1	3,446	-0.03%
2019/11/07	1	40.00	0	0.00	39.90	1	3,466	0.03%
2019/11/06	2	41.48	1	42.00	40.85	1	3,498	0.03%
2019/11/05	1	41.35	1	41.35	41.40	0	3,576	0.00%
2019/11/04	0	0.00	3	40.10	40.10	-3	3,570	-0.08%
2019/10/18	1	43.60	1	43.55	44.60	0	3,663	0.00%
2019/10/17	0	0.00	1	43.25	43.10	-1	3,630	-0.03%
2019/10/16	1	44.60	3	44.15	42.75	-2	3,601	-0.06%
2019/10/15	1	45.90	1	45.70	45.05	0	3,560	0.00%
2019/10/08	1	49.45	2	48.85	46.90	-1	3,512	-0.03%
2019/10/07	1	47.65	0	0.00	48.80	1	3,397	0.03%
2019/09/25	1	35.45	0	0.00	35.80	1	3,339	0.03%
2019/09/23	0	0.00	2	37.30	37.15	-2	3,304	-0.06%
2019/09/20	0	0.00	1	37.55	37.80	-1	3,291	-0.03%
2019/09/19	0	0.00	4	37.91	37.85	-4	3,275	-0.12%
2019/09/18	2	38.73	1	39.00	38.25	1	3,253	0.03%
2019/09/17	25	39.77	38	39.24	38.90	-13	3,216	-0.40%
2019/09/11	1	38.00	0	0.00	37.50	1	3,055	0.03%
2019/09/10	0	0.00	22	37.32	37.35	-22	3,051	-0.72%
2019/09/09	10	38.10	0	0.00	37.75	10	3,030	0.33%
2019/09/06	5	38.20	0	0.00	37.45	5	2,982	0.17%
2019/09/05	2	39.10	3	38.60	38.15	-1	2,919	-0.03%
2019/09/04	32	37.57	122	37.76	37.85	-90	2,752	-3.27%	大賣/
2019/09/03	117	37.39	2	37.35	37.45	115	2,680	4.29%	大買/鉅額交易
2019/09/02	33	37.97	15	38.28	38.55	18	2,557	0.70%
2019/08/30	12	35.89	10	35.60	36.15	2	2,079	0.10%
2019/08/22	0	0.00	2	33.95	33.65	-2	1,685	-0.12%
2019/08/21	2	33.65	1	33.60	33.50	1	1,667	0.06%
2019/08/20	0	0.00	2	32.95	33.00	-2	1,641	-0.12%
2019/08/14	1	33.75	1	33.60	32.70	0	1,595	0.00%
2019/08/13	0	0.00	1	32.85	33.05	-1	1,572	-0.06%
2019/08/12	2	33.15	0	0.00	33.15	2	1,571	0.13%
2019/08/08	1	33.05	0	0.00	33.05	1	1,547	0.06%
2019/08/06	1	33.20	0	0.00	33.40	1	1,501	0.07%
2019/07/31	0	0.00	2	40.55	40.20	-2	1,367	-0.15%
2019/07/30	4	41.18	0	0.00	40.85	4	1,333	0.30%
2019/07/24	1	41.00	0	0.00	40.95	1	1,230	0.08%
2019/07/18	1	41.50	0	0.00	41.25	1	1,226	0.08%
2019/07/16	0	0.00	1	43.80	43.70	-1	1,239	-0.08%
2019/07/05	1	47.25	0	0.00	46.60	1	1,538	0.06%
2019/07/04	1	48.25	2	46.85	47.25	-1	1,570	-0.06%
2019/07/03	0.3	46.15	2	46.15	46.00	-1.7	1,650	-0.10%
2019/07/02	0	0.00	1	46.80	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	28	46.50	46.20	-28	1,683	-1.66%
2019/06/27	1	45.05	2	45.10	45.00	-1	1,735	-0.06%
2019/06/26	1	47.40	0	0.00	47.00	1	1,886	0.05%
2019/06/25	0	0.00	1	48.10	46.85	-1	1,897	-0.05%
2019/06/24	8	47.80	9	48.08	47.80	-1	1,922	-0.05%
2019/06/21	13	47.78	1	48.10	48.50	12	1,964	0.61%
2019/06/20	33	48.30	11	48.52	48.20	22	2,020	1.09%
2019/06/18	1	47.25	1	46.80	45.25	0	2,231	0.00%
2019/06/17	0	0.00	1	46.20	46.05	-1	2,245	-0.04%
2019/06/14	1	46.05	1	45.85	45.60	0	2,298	0.00%
2019/06/12	0	0.00	0.2	45.05	45.15	-0.2	2,375	-0.01%
2019/06/11	1	45.20	0	0.00	45.50	1	2,387	0.04%
2019/06/10	2	44.65	1	44.80	44.70	1	2,389	0.04%
2019/06/06	1	43.00	0	0.00	42.55	1	2,403	0.04%
2019/06/03	0	0.00	1	44.60	44.30	-1	2,455	-0.04%
2019/05/30	0	0.00	1	44.60	44.30	-1	2,526	-0.04%
2019/05/29	1	44.30	0	0.00	44.20	1	2,552	0.04%
2019/05/24	1	44.30	0	0.00	44.05	1	2,687	0.04%
2019/05/22	1	46.90	2	46.55	45.70	-1	2,786	-0.04%
2019/05/21	1	46.20	0	0.00	46.30	1	2,848	0.04%
2019/05/17	1	45.40	1	45.65	45.60	0	3,023	0.00%
2019/05/13	0	0.00	6	46.20	44.75	-6	3,457	-0.17%
2019/05/06	0	0.00	1	50.80	50.50	-1	3,485	-0.03%
2019/05/02	0	0.00	2	52.15	51.90	-2	3,486	-0.06%
2019/04/30	2	51.90	0	0.00	51.80	2	3,502	0.06%
2019/04/29	1	51.30	0	0.00	51.10	1	3,520	0.03%
2019/04/26	0	0.00	1	54.30	53.70	-1	3,502	-0.03%
2019/04/25	2	54.30	2	54.30	54.30	0	3,529	0.00%
2019/04/24	1	55.70	1	56.00	55.70	0	3,526	0.00%
2019/04/23	1	58.20	1	57.70	56.90	0	3,542	0.00%
2019/04/22	6	57.40	7	57.66	57.10	-1	3,511	-0.03%
2019/04/19	1	57.50	0	0.00	57.50	1	3,557	0.03%
2019/04/18	0	0.00	13	58.17	56.80	-13	3,591	-0.36%
2019/04/17	7	59.30	9	58.68	58.40	-2	3,683	-0.05%
2019/04/16	1	57.60	1	57.40	57.60	0	3,608	0.00%
2019/04/15	1	57.20	2	57.40	57.20	-1	3,613	-0.03%
2019/04/12	1	56.90	7	56.93	56.90	-6	3,662	-0.16%
2019/04/11	1	59.00	6	58.35	57.70	-5	3,678	-0.14%
2019/04/10	1	58.50	0	0.00	58.50	1	3,618	0.03%
2019/04/09	2	57.95	4	58.43	58.10	-2	3,600	-0.06%
2019/04/08	0	0.00	2	57.55	56.50	-2	3,523	-0.06%
2019/04/03	1	57.00	1	56.80	57.00	0	3,540	0.00%
2019/04/02	2	56.20	0	0.00	56.20	2	3,538	0.06%
2019/04/01	2	56.60	12	57.48	56.60	-10	3,536	-0.28%
2019/03/29	13	59.28	19	59.28	57.70	-6	3,503	-0.17%
2019/03/28	1	56.80	1	57.20	56.80	0	3,412	0.00%
2019/03/27	2	57.00	4	56.20	57.00	-2	3,443	-0.06%
2019/03/26	3	56.70	3	57.03	56.40	0	3,465	0.00%
2019/03/25	10	56.14	4	56.45	55.80	6	3,464	0.17%
2019/03/22	20	58.17	14	58.50	58.10	6	3,431	0.17%
2019/03/21	5	55.30	4	54.85	55.00	1	3,247	0.03%
2019/03/20	2	55.00	0	0.00	54.80	2	3,327	0.06%
2019/03/19	0	0.00	1	54.30	54.80	-1	3,399	-0.03%
2019/03/18	5	53.74	2.1	53.72	53.30	2.9	3,393	0.09%
2019/03/15	1	53.30	8	53.25	53.30	-7	3,460	-0.20%
2019/03/14	0	0.00	2	51.70	51.90	-2	3,497	-0.06%
2019/03/13	2	52.25	1	51.90	52.30	1	3,681	0.03%
2019/03/12	1	52.80	4	52.45	51.70	-3	3,773	-0.08%
2019/03/11	6	51.95	2	51.75	52.50	4	4,041	0.10%
2019/03/08	1	50.70	0	0.00	50.70	1	4,103	0.02%
2019/03/07	2	51.60	0	0.00	51.40	2	4,166	0.05%
2019/03/06	9	52.73	1	52.70	52.40	8	4,376	0.18%
2019/03/05	10	52.00	10	52.10	52.10	0	4,541	0.00%
2019/02/27	3	52.73	0	0.00	52.60	3	4,591	0.07%
2019/02/26	3	56.43	2	56.00	55.30	1	4,562	0.02%
2019/02/25	1	56.00	0	0.00	55.50	1	4,655	0.02%
2019/02/22	1	56.60	13	57.12	55.60	-12	4,717	-0.25%
2019/02/21	13	56.32	15	56.24	56.40	-2	4,747	-0.04%
2019/02/20	5	56.98	3	57.07	56.50	2	4,785	0.04%
2019/02/19	2	56.75	0	0.00	56.80	2	4,923	0.04%
2019/02/18	8	57.53	8	57.46	57.20	0	4,912	0.00%
2019/02/15	0	0.00	7	56.87	55.80	-7	4,835	-0.14%
2019/02/14	7	59.34	6	59.17	58.10	1	4,841	0.02%
2019/02/13	20	57.58	8	57.60	59.80	12	4,812	0.25%
2019/02/12	1	53.70	10	53.93	54.40	-9	4,667	-0.19%
2019/01/30	2	51.90	0	0.00	51.50	2	4,866	0.04%
2019/01/29	3	51.80	0	0.00	51.70	3	4,972	0.06%
2019/01/28	8	52.46	1	52.90	52.50	7	5,122	0.14%
2019/01/25	0	0.00	3	52.33	52.00	-3	5,402	-0.06%
2019/01/22	1	51.50	0	0.00	51.00	1	5,724	0.02%
2019/01/21	7	52.73	8	51.91	51.60	-1	5,781	-0.02%
2019/01/18	6	51.18	5	51.44	51.60	1	5,860	0.02%
2019/01/17	1	51.60	0	50.60	50.90	1	5,940	0.02%
2019/01/16	10	51.13	12	51.57	51.50	-2	5,994	-0.03%
2019/01/15	2	51.05	1	50.90	50.90	1	6,061	0.02%
2019/01/11	1	51.50	1	51.60	50.70	0	6,151	0.00%
2019/01/10	2	51.75	2	51.80	50.80	0	6,178	0.00%
2019/01/09	7	52.36	7	52.44	51.80	0	6,290	0.00%
2019/01/07	5	49.56	3	49.35	49.20	2	6,421	0.03%
2019/01/04	0	0.00	1	48.25	48.25	-1	6,580	-0.02%
2019/01/02	0	0.00	5	50.14	49.75	-5	6,689	-0.07%
2018/12/28	2	51.50	0	0.00	50.90	2	6,866	0.03%
2018/12/27	12	51.93	3	51.13	50.70	9	7,028	0.13%
2018/12/26	1	49.45	1	52.70	49.45	0	7,125	0.00%
2018/12/25	10	51.10	10	51.50	51.40	0	7,189	0.00%
2018/12/24	2	52.60	0	0.00	52.80	2	7,257	0.03%
2018/12/22	2	53.10	0	0.00	52.30	2	7,298	0.03%
2018/12/21	3	51.70	1	53.30	53.30	2	7,426	0.03%
2018/12/20	3	52.90	6	52.50	51.30	-3	7,469	-0.04%
2018/12/19	3	53.47	2	53.55	53.60	1	7,560	0.01%
2018/12/18	0	0.00	1	53.40	52.60	-1	7,636	-0.01%
2018/12/17	2	54.95	1	55.00	54.30	1	7,786	0.01%
2018/12/14	2	54.65	5	53.50	54.80	-3	7,959	-0.04%
2018/12/13	5	56.40	1	56.70	55.80	4	8,155	0.05%
2018/12/12	2	56.80	3	56.97	57.90	-1	8,185	-0.01%
2018/12/11	2	54.35	1	53.90	54.30	1	8,208	0.01%
2018/12/10	4	55.18	10.7	53.04	53.60	-6.7	8,326	-0.08%
2018/12/07	3	57.77	3	58.43	57.90	0	8,443	0.00%
2018/12/06	23	58.64	21	60.16	56.70	2	8,542	0.02%
2018/12/05	1.1	60.79	12	61.88	62.80	-10.9	8,456	-0.13%
2018/12/04	25	64.51	18	64.71	62.90	7	8,489	0.08%
2018/12/03	2	60.60	8	60.38	61.40	-6	8,389	-0.07%
2018/11/30	8	55.90	7	56.29	55.90	1	8,382	0.01%
2018/11/29	13	56.90	9	57.98	55.20	4	8,375	0.05%
2018/11/28	28	54.90	23	55.25	57.00	5	8,290	0.06%
2018/11/27	5	52.86	6	52.50	53.50	-1	8,241	-0.01%
2018/11/26	4	51.98	5	51.94	51.80	-1	8,322	-0.01%
2018/11/23	3	51.33	2	51.45	50.80	1	8,561	0.01%
2018/11/22	19	53.32	19	52.70	51.00	0	8,652	0.00%
2018/11/21	8	53.01	13	52.54	53.20	-5	8,697	-0.06%
2018/11/20	11	52.14	5	52.36	51.80	6	8,820	0.07%
2018/11/19	9	52.33	9	52.12	52.50	0	8,847	0.00%
2018/11/16	14	52.33	10	51.99	50.80	4	8,893	0.04%
2018/11/15	5	49.54	9	49.68	49.85	-4	8,787	-0.05%
2018/11/14	8	50.06	1	49.60	49.00	7	8,836	0.08%
2018/11/13	3	48.17	6	46.28	49.30	-3	8,920	-0.03%
2018/11/12	13	48.78	3	49.40	48.20	10	9,125	0.11%
2018/11/09	13	50.14	4	50.24	50.90	9	9,314	0.10%
2018/11/08	5	50.64	3	52.07	49.50	2	9,545	0.02%
2018/11/07	5	49.39	3	48.38	50.60	2	9,471	0.02%
2018/11/06	0	0.00	1	50.10	47.10	-1	9,415	-0.01%
2018/11/05	1	51.70	1	51.80	51.00	0	9,376	0.00%
2018/11/02	6	51.27	8	54.18	52.80	-2	9,289	-0.02%
2018/11/01	15	47.22	13	47.90	49.50	2	9,016	0.02%
2018/10/31	5	44.85	4	44.71	45.00	1	8,874	0.01%
2018/10/29	0	0.00	1	43.90	44.10	-1	8,758	-0.01%
2018/10/26	111	43.31	1	44.80	43.20	110	8,751	1.26%	大買/鉅額交易
2018/10/25	3	43.68	6	43.95	42.60	-3	8,670	-0.03%
2018/10/24	1	48.75	82	48.65	46.55	-81	8,806	-0.92%
2018/10/23	3	50.47	2	50.90	48.30	1	8,802	0.01%
2018/10/22	11	50.18	10	51.50	52.00	1	9,000	0.01%
2018/10/19	25	50.51	27	50.94	51.50	-2	9,314	-0.02%
2018/10/18	25	53.21	21	53.40	53.40	4	9,326	0.04%
2018/10/17	83	55.50	46	56.57	52.90	37	9,392	0.39%
2018/10/16	38	54.24	79	54.97	54.80	-41	9,491	-0.43%
2018/10/15	23	51.89	39	51.96	52.70	-16	9,571	-0.17%
2018/10/12	1	51.20	47	50.13	50.60	-46	9,774	-0.47%
2018/10/11	31	49.00	16	48.92	48.90	15	9,842	0.15%
2018/10/09	53	55.61	7	55.04	54.30	46	9,977	0.46%
2018/10/08	2	55.65	2	56.00	54.60	0	9,968	0.00%
2018/10/05	34	57.82	154	55.13	55.80	-120	10,048	-1.19%	大賣/鉅額交易
2018/10/04	15	61.49	24	62.70	60.70	-9	10,168	-0.09%
2018/10/03	113	64.69	102	65.03	62.30	11	10,254	0.11%	大買/大賣/
2018/10/02	12	67.91	14	68.24	66.30	-2	10,520	-0.02%
2018/10/01	13	66.95	12	67.32	66.90	1	10,774	0.01%
2018/09/28	11	66.53	55	67.85	66.80	-44	11,083	-0.40%
2018/09/27	4	69.40	6	67.27	67.20	-2	11,480	-0.02%
2018/09/26	17	71.66	13	71.95	69.90	4	11,749	0.03%
2018/09/25	22	72.10	13	72.72	71.80	9	11,966	0.08%
2018/09/21	14	70.33	19	70.55	71.10	-5	12,254	-0.04%
2018/09/20	16	68.82	13	68.90	68.80	3	12,359	0.02%
2018/09/19	4	69.43	14	71.55	67.70	-10	12,339	-0.08%
2018/09/18	25	70.08	14	69.04	67.70	11	12,441	0.09%
2018/09/17	11	71.94	10	72.18	72.10	1	12,566	0.01%
2018/09/14	5	69.56	5	70.06	71.40	0	12,681	0.00%
2018/09/13	19	70.09	15	69.73	66.80	4	12,811	0.03%
2018/09/12	1	68.50	3	69.47	70.50	-2	12,921	-0.02%
2018/09/11	8	70.04	3	69.23	68.50	5	13,251	0.04%
2018/09/10	4	67.88	7	67.84	68.30	-3	13,513	-0.02%
2018/09/07	1	70.30	15	67.73	67.40	-14	13,846	-0.10%
2018/09/06	2	73.70	4	73.58	73.00	-2	14,026	-0.01%
2018/09/05	4	74.40	2	74.85	72.80	2	14,318	0.01%
2018/09/04	2	74.70	1	75.20	74.50	1	14,822	0.01%
2018/09/03	23	74.81	0	0.00	73.20	23	15,044	0.15%
2018/08/31	10	79.21	4	80.03	78.70	6	15,186	0.04%
2018/08/30	25	80.35	23	81.90	80.00	2	15,630	0.01%
2018/08/29	4	78.73	1	77.65	78.90	3	15,641	0.02%
2018/08/28	58	79.24	27	77.76	78.40	31	15,690	0.20%
2018/08/27	4	75.21	35	76.10	79.40	-31	15,751	-0.20%
2018/08/24	16	73.38	17	73.12	72.90	-1	15,788	-0.01%
2018/08/23	70	74.10	11	74.26	72.50	59	16,046	0.37%
2018/08/22	16	76.54	17	76.44	76.30	-1	16,194	-0.01%
2018/08/21	16	76.20	43	76.01	76.00	-27	16,247	-0.17%
2018/08/20	45	74.10	20	75.14	77.00	25	16,290	0.15%
2018/08/17	43	79.77	114	76.04	75.40	-71	16,316	-0.44%	大賣/
2018/08/16	24	80.16	19	80.76	79.80	5	16,205	0.03%
2018/08/15	33	77.47	10	77.07	76.40	23	16,074	0.14%
2018/08/14	1	70.00	14	71.93	75.50	-13	15,987	-0.08%
2018/08/13	1	73.60	3	73.97	69.30	-2	16,020	-0.01%
2018/08/10	13	77.74	2	82.80	77.00	11	16,050	0.07%
2018/08/09	6	84.02	6	85.47	83.00	0	16,081	0.00%
2018/08/08	5	93.40	0	0.00	86.00	5	16,101	0.03%
2018/08/07	4	93.00	1	93.00	93.40	3	16,964	0.02%
2018/08/06	1	90.30	0	0.00	88.80	1	17,229	0.01%
2018/08/03	1	88.10	7	85.64	89.70	-6	18,012	-0.03%
2018/08/02	12	89.43	20	89.00	88.00	-8	18,431	-0.04%
2018/08/01	0	0.00	3	96.00	96.80	-3	18,863	-0.02%
2018/07/31	43	96.57	70	100.32	99.10	-27	19,372	-0.14%
2018/07/30	54	99.81	4	99.23	94.10	50	19,404	0.26%
2018/07/27	58	104.31	51	104.50	104.50	7	19,475	0.04%
2018/07/26	19	99.27	56	98.23	100.50	-37	19,293	-0.19%
2018/07/25	13	90.31	16.8	91.35	91.50	-3.8	19,081	-0.02%
2018/07/24	37	89.78	37	90.38	91.70	0	19,179	0.00%
2018/07/23	51	87.61	63	88.23	89.40	-12	19,232	-0.06%
2018/07/20	54	92.24	16	93.69	87.10	38	19,168	0.20%
2018/07/19	7	97.40	13	95.42	96.70	-6	19,136	-0.03%
2018/07/18	40	99.21	17	103.88	93.60	23	19,145	0.12%
2018/07/17	35	106.20	4	105.38	104.00	31	19,337	0.16%
2018/07/16	34	108.84	33	109.61	109.00	1	19,683	0.01%
2018/07/13	107	111.21	86	109.68	109.00	21	19,885	0.11%	大買/
2018/07/12	52	107.28	59	109.02	113.50	-7	19,862	-0.04%
2018/07/11	56	105.76	37	107.08	107.00	19	19,795	0.10%
2018/07/10	38	105.91	54	107.52	111.50	-16	19,978	-0.08%
2018/07/09	58	106.67	47	104.96	105.00	11	19,874	0.06%
2018/07/06	54	107.85	54	108.58	109.50	0	19,736	0.00%
2018/07/05	45	111.36	51	109.39	114.00	-6	19,530	-0.03%
2018/07/04	24	106.21	44.4	106.40	104.50	-20.4	19,238	-0.11%
2018/07/03	25	123.08	9	122.17	113.50	16	19,048	0.08%
2018/07/02	16	121.25	10	122.25	124.00	6	18,863	0.03%
2018/06/29	32	124.95	26	123.48	119.50	6	18,504	0.03%
2018/06/28	5	127.20	8	127.43	126.50	-3	18,229	-0.02%
2018/06/27	26	132.31	15	134.40	127.00	11	18,059	0.06%
2018/06/26	12	127.30	9	126.22	131.50	3	17,690	0.02%
2018/06/25	20	131.83	20	127.58	127.00	0	17,433	0.00%
2018/06/22	6	126.75	35	125.66	127.00	-29	17,195	-0.17%
2018/06/21	15	133.23	4	136.13	128.50	11	16,917	0.07%
2018/06/20	23	134.96	18	133.17	133.00	5	16,606	0.03%
2018/06/19	12	147.04	30	147.33	141.00	-18	16,151	-0.11%
2018/06/15	19	144.24	36	146.08	145.00	-17	15,795	-0.11%
2018/06/14	13	137.85	10	139.40	138.50	3	15,353	0.02%
2018/06/13	17	133.71	14	133.64	135.00	3	14,976	0.02%
2018/06/12	42	144.48	26	146.94	140.50	16	14,599	0.11%
2018/06/11	51	137.96	24	136.73	142.00	27	14,019	0.19%
2018/06/08	17	129.18	12	128.09	129.50	5	13,662	0.04%
2018/06/07	7	126.79	7	130.29	130.50	0	13,354	0.00%
2018/06/06	8	117.63	43	116.56	119.00	-35	12,785	-0.27%
2018/06/05	3	110.00	6	108.50	108.50	-3	12,509	-0.02%
2018/06/04	11	113.86	11	114.23	114.00	0	12,332	0.00%
2018/06/01	3	105.67	9	105.06	108.00	-6	12,138	-0.05%
2018/05/31	8	118.94	68	112.74	106.00	-60	11,972	-0.50%
2018/05/30	20	114.33	8	113.81	115.50	12	11,704	0.10%
2018/05/29	8	107.44	78	111.17	117.00	-70	11,578	-0.60%
2018/05/28	26	105.02	6	102.75	106.50	20	11,519	0.17%
2018/05/25	45	92.68	22	95.82	97.00	23	11,383	0.20%
2018/05/24	10	88.51	9	88.39	90.00	1	11,220	0.01%
2018/05/23	12	82.75	16.3	84.43	85.70	-4.3	11,094	-0.04%
2018/05/22	28	86.40	45	85.73	86.10	-17	10,936	-0.16%
2018/05/21	6	78.92	46	80.63	82.50	-40	10,719	-0.37%
2018/05/18	17	75.46	13	75.04	75.00	4	10,616	0.04%
2018/05/17	10	73.62	11	73.05	71.60	-1	10,536	-0.01%
2018/05/16	6	79.65	25	79.63	79.50	-19	10,438	-0.18%
2018/05/15	186	84.06	184	84.80	83.90	2	10,353	0.02%	大買/大賣/
2018/05/14	5	78.98	18	78.95	80.90	-13	9,472	-0.14%
2018/05/11	45	79.44	15	80.91	73.60	30	9,173	0.33%
2018/05/10	22	75.53	24	74.73	76.60	-2	8,387	-0.02%
2018/05/09	12	66.66	16	66.49	69.70	-4	7,919	-0.05%
2018/05/08	9	61.24	8	61.58	63.40	1	7,421	0.01%
2018/05/07	7	59.71	22	60.63	61.70	-15	6,876	-0.22%
2018/05/04	10	54.98	16	55.89	56.10	-6	6,616	-0.09%
2018/05/03	10	53.58	3	53.43	54.70	7	6,488	0.11%
2018/05/02	2	55.50	0	0.00	54.90	2	6,406	0.03%
2018/04/30	30	52.85	16	53.08	53.70	14	6,258	0.22%
2018/04/27	38	54.23	5	55.00	56.20	33	6,100	0.54%
2018/04/26	13	54.56	8	51.84	51.10	5	5,970	0.08%
2018/04/25	0	0.00	1	56.00	56.60	-1	5,779	-0.02%
2018/04/24	28	56.77	6	57.78	55.10	22	5,577	0.39%
2018/04/23	0	0.00	26	60.31	61.20	-26	5,251	-0.50%
2018/04/20	16	56.20	12	56.42	57.40	4	4,819	0.08%
2018/04/19	7	52.94	21	53.64	53.70	-14	4,289	-0.33%
2018/04/18	62	46.58	52	46.39	48.85	10	3,961	0.25%
2018/04/17	21	49.37	1	50.00	49.25	20	3,771	0.53%
2018/04/16	32	52.02	20	52.21	54.70	12	3,553	0.34%
2018/04/13	4	49.40	14	49.84	50.00	-10	3,176	-0.31%
2018/04/12	25	46.65	0	0.00	46.60	25	2,981	0.84%
2018/04/11	1	44.30	13	43.39	45.40	-12	2,832	-0.42%
2018/04/10	30	42.58	4	44.81	41.30	26	2,777	0.94%
2018/04/09	0	0.00	15	40.42	42.70	-15	2,717	-0.55%
2018/04/03	5	38.40	36	36.85	38.85	-31	2,627	-1.18%
2018/04/02	0	0.00	68	36.19	35.90	-68	2,700	-2.52%
2018/03/31	2	35.20	50	35.52	35.25	-48	2,812	-1.71%
2018/03/29	0	0.00	3	33.45	33.20	-3	2,873	-0.10%
2018/03/28	0	0.00	26.5	32.76	32.75	-26.5	3,090	-0.86%
2018/03/23	3	33.10	6	33.80	33.65	-3	3,175	-0.09%
2018/03/22	1	35.50	2	35.70	34.70	-1	3,176	-0.03%
2018/03/21	0	0.00	18	34.95	35.00	-18	3,117	-0.58%
2018/03/20	5	34.30	20	34.40	34.45	-15	3,094	-0.48%
2018/03/19	6	33.97	16	33.88	33.75	-10	3,065	-0.33%
2018/03/16	0	0.00	43	33.74	33.65	-43	3,059	-1.41%
2018/03/15	0	0.00	19	33.69	33.55	-19	3,052	-0.62%
2018/03/14	1	34.30	21	34.04	33.45	-20	3,048	-0.66%
2018/03/13	7	33.77	19	33.85	33.70	-12	3,034	-0.40%
2018/03/09	0	0.00	50	33.76	33.70	-50	3,016	-1.66%
2018/03/08	5	33.61	7	33.69	33.50	-2	3,003	-0.07%
2018/03/07	22	34.87	0	0.00	33.60	22	2,981	0.74%
2018/03/06	3	35.77	62	36.20	35.15	-59	2,939	-2.01%
2018/03/05	38	36.48	36	36.43	36.20	2	2,865	0.07%
2018/03/02	1	35.55	85	35.20	35.30	-84	2,780	-3.02%
2018/03/01	0	0.00	4	34.40	34.40	-4	2,630	-0.15%
2018/02/23	1	31.90	1	32.55	32.50	0	2,674	0.00%
2018/02/22	0	0.00	5	31.40	30.90	-5	2,638	-0.19%
2018/02/12	0	0.00	1	30.70	29.75	-1	2,617	-0.04%
2018/02/09	3	27.85	2	31.00	30.65	1	2,595	0.04%
2018/02/06	1	29.80	0	0.00	29.75	1	2,519	0.04%
2018/02/02	7	34.41	14	34.59	34.05	-7	2,499	-0.28%
2018/02/01	1	34.00	27	33.70	33.65	-26	2,473	-1.05%
2018/01/29	3	33.10	0	0.00	33.10	3	2,429	0.12%
2018/01/26	0	0.00	5	33.30	32.60	-5	2,418	-0.21%
2018/01/25	13	34.63	9	35.64	33.70	4	2,380	0.17%
2018/01/24	0	0.00	24	35.62	35.40	-24	2,357	-1.02%
2018/01/23	3	38.45	6	37.93	36.00	-3	2,335	-0.13%
2018/01/22	37	36.99	93	37.54	38.20	-56	2,289	-2.45%
2018/01/19	6	36.18	0	0.00	36.50	6	2,212	0.27%
2018/01/18	0	0.00	21	36.25	35.70	-21	2,197	-0.96%
2018/01/17	5	35.55	10	36.10	35.70	-5	2,176	-0.23%
2018/01/16	0	0.00	8	35.83	35.75	-8	2,155	-0.37%
2018/01/15	6	36.24	6	36.45	36.05	0	2,139	0.00%
2018/01/12	0	0.00	51	36.44	36.30	-51	2,115	-2.41%
2018/01/11	12	36.72	51	36.92	36.60	-39	2,092	-1.86%
2018/01/10	1	37.50	2	36.18	35.65	-1	2,016	-0.05%
2018/01/09	1	36.70	48	36.07	36.25	-47	1,982	-2.37%
2018/01/08	5	36.69	10	35.75	35.30	-5	1,944	-0.26%
2018/01/04	9	39.65	3	38.95	39.05	6	1,799	0.33%
2018/01/03	11	38.99	19	39.25	39.00	-8	1,686	-0.47%
2018/01/02	4	37.91	62	37.19	37.05	-58	1,492	-3.88%