大毅 (2478)-元大-成功券商分點個股進出

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
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大毅 (2478)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/11/20	2	45.60	0	0.00	45.50	2	166	1.20%
2024/11/13	4	46.06	0	0.00	46.05	4	179	2.23%
2024/11/12	13	46.55	0	0.00	46.30	13	180	7.18%
2024/11/08	0	0.00	1	47.65	47.15	-1	182	-0.55%
2024/11/07	1	47.45	0	0.00	47.95	1	184	0.54%
2024/11/06	2	46.60	0	0.00	46.60	2	182	1.10%
2024/10/30	1	47.20	0	0.00	46.90	1	212	0.47%
2024/10/23	1	49.55	0	0.00	49.60	1	235	0.42%
2024/10/18	1	49.70	0	0.00	49.45	1	260	0.38%
2024/10/11	10	49.40	0	0.00	49.45	10	474	2.11%
2024/10/09	0	0.00	17	50.21	49.85	-17	488	-3.48%
2024/10/08	0	0.00	33	50.18	50.30	-33	490	-6.73%
2024/10/04	0	0.00	6	50.90	50.90	-6	501	-1.20%
2024/10/01	8	52.39	0	0.00	52.20	8	504	1.58%
2024/09/30	12	52.75	0	0.00	52.90	12	506	2.37%
2024/09/27	24	52.86	10	53.00	52.70	14	507	2.76%
2024/09/26	0	0.00	19	53.58	53.20	-19	506	-3.75%
2024/09/25	6	53.07	0	0.00	53.20	6	505	1.19%
2024/09/24	3	52.70	0	0.00	53.60	3	505	0.60%
2024/09/23	22	53.12	4	53.90	53.50	18	510	3.53%
2024/09/20	4	52.35	0	0.00	52.80	4	511	0.78%
2024/09/19	1	51.40	0	0.00	52.00	1	512	0.20%
2024/09/18	3	51.40	0	0.00	51.40	3	527	0.57%
2024/09/13	16	51.78	0	0.00	51.70	16	542	2.95%
2024/09/11	0	0.00	4	51.20	51.30	-4	549	-0.73%
2024/09/06	1	50.20	0	0.00	50.80	1	560	0.18%
2024/09/04	0	50.40	0	0.00	50.00	0	573	0.00%
2024/09/03	1	53.30	0	0.00	52.90	1	571	0.18%
2024/09/02	0	0.00	19	52.93	52.80	-19	572	-3.32%
2024/08/28	1	50.10	1	50.60	50.60	0	589	0.00%
2024/08/23	0	0.00	3.1	50.19	50.30	-3.1	625	-0.50%
2024/08/22	0	0.00	1	51.00	51.00	-1	650	-0.15%
2024/08/21	19	50.61	0	0.00	50.60	19	673	2.82%
2024/08/16	0	0.00	20	49.89	49.90	-20	678	-2.95%
2024/08/15	1	50.00	0	0.00	50.00	1	678	0.15%
2024/08/07	0	0.00	6	47.98	48.25	-6	695	-0.86%
2024/08/06	0	0.00	1	46.20	46.15	-1	693	-0.14%
2024/08/05	0	0.00	2	46.40	45.60	-2	686	-0.29%
2024/08/02	0	0.00	5	49.70	49.50	-5	673	-0.74%
2024/07/31	7	50.79	0	0.00	50.60	7	678	1.03%
2024/07/26	3	51.07	0	0.00	51.00	3	678	0.44%
2024/07/19	0	54.00	0	0.00	53.90	0	663	0.00%
2024/07/18	0	55.70	5	55.90	55.70	-5	651	-0.77%
2024/07/17	0	57.59	9	58.18	57.40	-9	634	-1.42%
2024/07/16	11	58.15	76	58.72	58.40	-65	603	-10.77%
2024/07/12	0	54.10	0	0.00	54.60	0	445	0.00%
2024/07/11	1	54.00	4	53.90	54.60	-3	436	-0.69%
2024/07/08	0	0.00	1	53.20	53.00	-1	419	-0.24%
2024/07/02	0	0.00	14	51.43	51.60	-14	405	-3.45%
2024/07/01	1	52.15	0	0.00	51.70	1	403	0.25%
2024/06/28	2	52.90	1	52.90	52.90	1	399	0.25%
2024/06/27	2	52.00	0	0.00	51.80	2	404	0.50%
2024/06/26	5	54.36	0	0.00	54.30	5	399	1.26%
2024/06/24	0	55.30	0	0.00	54.90	0	393	0.00%
2024/06/21	0	0.00	6	55.50	55.60	-6	379	-1.58%
2024/06/20	0	0.00	1	53.90	53.90	-1	368	-0.27%
2024/06/17	0	0.00	1	52.70	53.00	-1	358	-0.28%
2024/06/14	0	0.00	8	53.00	52.70	-8	353	-2.26%
2024/06/13	0	0.00	5	52.50	53.00	-5	347	-1.44%
2024/06/12	12	52.47	2	52.50	52.10	10	343	2.91%
2024/06/06	0	0.00	1	54.00	53.80	-1	328	-0.30%
2024/06/05	14	54.50	12	55.08	53.80	2	323	0.62%
2024/06/03	0	53.70	0	0.00	54.00	0	307	0.00%
2024/05/30	6	53.50	5	53.50	53.50	1	291	0.34%
2024/05/29	48	54.97	3	55.20	54.50	45	283	15.86%
2024/05/28	5	53.20	16	54.49	54.80	-11	274	-4.00%
2024/05/27	0	0.00	20	53.61	53.50	-20	252	-7.92%
2024/05/24	8	50.70	34	50.34	51.60	-26	227	-11.41%
2024/05/17	0	49.50	0	0.00	49.60	0	209	0.01%
2024/05/16	0	50.00	0	0.00	50.10	0	208	0.01%
2024/05/15	0	0.00	20	50.40	50.10	-20	201	-9.94%
2024/05/14	0	0.00	20	49.89	49.90	-20	196	-10.19%
2024/05/13	0	0.00	5	49.40	49.30	-5	189	-2.64%
2024/05/07	0	48.65	0.3	48.50	48.75	-0.3	181	-0.17%
2024/05/06	0	0.00	19	49.31	49.00	-19	178	-10.63%
2024/05/03	4	48.31	7	48.89	48.00	-3	166	-1.80%
2024/05/02	1	47.05	0	0.00	46.95	1	142	0.70%
2024/04/19	2	45.60	2	45.50	45.50	0	145	0.00%
2024/04/16	4	45.65	19	45.32	45.35	-15	143	-10.49%
2024/04/10	3	47.05	0	0.00	46.95	3	141	2.12%
2024/04/09	8	47.06	0	0.00	47.05	8	140	5.70%
2024/04/08	3	47.22	0	0.00	47.15	3	141	2.12%
2024/04/01	3	47.90	0	0.00	47.80	3	140	2.14%
2024/03/29	3	47.20	0	0.00	47.20	3	133	2.25%
2024/03/28	17	47.32	0	0.00	47.40	17	132	12.83%
2024/03/26	10	47.20	0	0.00	47.00	10	129	7.70%
2024/03/25	5	46.80	0	0.00	46.80	5	128	3.89%
2024/03/22	2	46.13	0	0.00	46.35	2	128	1.55%
2024/03/14	0	0.00	1	46.15	46.15	-1	138	-0.72%
2024/03/07	0	47.30	0	0.00	47.25	0	151	0.01%
2024/02/23	0	0.00	1	46.65	46.35	-1	202	-0.49%
2024/02/19	1	46.80	0	0.00	47.05	1	203	0.49%
2024/02/15	0	0.00	11	46.14	46.15	-11	202	-5.43%
2024/02/05	10	45.45	0	0.00	45.45	10	198	5.04%
2024/01/29	0	0.00	1	45.60	45.55	-1	198	-0.50%
2024/01/24	0	0.00	0.1	45.95	45.85	-0.1	204	-0.02%
2024/01/18	1	45.20	1	45.35	45.25	0	202	0.00%
2024/01/11	0	0.00	1	45.95	45.95	-1	196	-0.51%
2024/01/04	0	47.10	0	0.00	46.90	0	192	0.01%
2023/12/28	5	47.90	0	0.00	48.05	5	188	2.65%
2023/12/22	0	47.70	0	0.00	47.55	0	185	0.00%
2023/12/20	0	48.35	0	0.00	48.45	0	181	0.01%
2023/12/19	0	48.90	0	0.00	48.60	0	179	0.01%
2023/12/13	3	48.80	0	0.00	48.90	3	170	1.76%
2023/12/12	0	48.70	0	0.00	48.75	0	170	0.01%
2023/12/07	10	48.25	0	0.00	48.20	10	172	5.81%
2023/12/05	2	49.40	0	0.00	49.15	2	166	1.20%
2023/12/01	1	50.40	1	50.50	49.95	0	156	0.00%
2023/11/24	2	48.30	1	48.50	48.20	1	123	0.81%
2023/11/16	30	46.70	0	0.00	46.60	30	108	27.59%
2023/11/09	10	47.28	0	0.00	46.90	10	109	9.14%
2023/10/11	10	46.05	0	0.00	45.80	10	134	7.45%
2023/10/04	5	46.50	0	0.00	46.35	5	139	3.59%
2023/10/03	4	46.60	0	0.00	46.50	4	139	2.86%
2023/09/21	0	46.60	0	0.00	46.70	0	173	0.00%
2023/09/14	0	0.00	1	47.65	47.70	-1	185	-0.54%
2023/09/01	6	47.70	5	47.10	46.65	1	206	0.48%
2023/08/17	10	44.60	0	0.00	44.60	10	200	4.98%
2023/07/19	11	46.05	0	0.00	46.00	11	218	5.05%
2023/07/05	1	49.80	2	50.40	50.20	-1	288	-0.35%
2023/07/03	0	0.00	8	49.87	49.80	-8	272	-2.94%
2023/06/15	0	0.00	1.5	48.23	48.30	-1.5	264	-0.57%
2023/06/13	0	0.00	1	48.05	48.00	-1	262	-0.38%
2023/06/12	1	47.55	0	0.00	47.95	1	261	0.38%
2023/05/30	5	47.65	0	0.00	47.75	5	254	1.97%
2023/05/19	2	48.40	0	0.00	48.00	2	282	0.71%
2023/05/11	1	46.40	0	0.00	46.35	1	302	0.33%
2023/05/09	2	47.60	0	0.00	47.35	2	300	0.67%
2023/05/08	10	49.30	0	0.00	48.00	10	298	3.35%
2023/04/25	0	47.40	0	0.00	47.00	0	294	0.00%
2023/04/17	0	50.50	0	0.00	50.50	0	276	0.00%
2023/04/13	0	0.00	12	52.14	51.00	-12	256	-4.67%
2023/04/12	7	50.90	0	0.00	50.50	7	228	3.07%
2023/04/11	0	48.95	5	48.50	48.85	-5	211	-2.37%
2023/04/06	5	46.30	0	0.00	46.20	5	193	2.59%
2023/03/31	21	46.74	0	0.00	46.55	21	191	10.96%
2023/03/27	1	46.80	0	0.00	46.60	1	180	0.55%
2023/03/08	1.1	51.27	1	50.80	50.60	0.1	174	0.03%
2023/03/03	0	0.00	11	49.45	49.35	-11	163	-6.72%
2023/03/01	1	48.00	0	0.00	48.10	1	158	0.63%
2023/02/23	0	0.00	1	49.00	48.90	-1	154	-0.65%
2023/02/22	5	48.53	0	0.00	48.70	5	154	3.23%
2023/02/20	0	0.00	1	50.10	49.95	-1	149	-0.67%
2023/02/17	0	0.00	4	48.35	50.10	-4	143	-2.79%
2023/02/16	5	48.57	0	0.00	49.10	5	128	3.89%
2023/02/14	1	45.90	9	45.95	45.85	-8	106	-7.49%
2023/02/13	1	44.90	0	0.00	44.85	1	106	0.94%
2023/02/10	7	45.14	0	0.00	44.95	7	109	6.40%
2023/02/06	4	45.30	4	46.05	45.95	0	119	0.00%
2023/02/03	0	45.85	0	0.00	45.40	0	118	0.00%
2023/02/02	0	0.00	1	46.75	46.45	-1	118	-0.84%
2023/02/01	1	45.50	3	46.02	46.30	-2	115	-1.73%
2022/12/28	0	43.00	0	0.00	43.00	0	147	0.00%
2022/12/05	1	47.55	1	47.05	47.05	0	171	0.00%
2022/12/02	0	0.00	2	45.60	46.30	-2	170	-1.17%
2022/11/10	0	0.00	2	44.25	44.35	-2	181	-1.10%
2022/11/09	2	44.48	3	44.10	44.15	-1	183	-0.55%
2022/11/03	0	0.00	0.1	42.25	42.60	-0.1	171	-0.05%
2022/11/02	0	0.00	0	42.14	42.00	0	169	-0.01%
2022/11/01	0	0.00	0	42.00	41.75	0	169	0.00%
2022/10/27	0	0.00	5	41.10	41.70	-5	167	-2.99%
2022/10/20	0.1	38.82	0	0.00	38.95	0.1	160	0.07%
2022/10/18	0	0.00	2	40.23	40.85	-2	147	-1.36%
2022/10/17	0	0.00	2	40.00	40.50	-2	149	-1.34%
2022/10/14	1	39.60	3	39.97	40.00	-2	153	-1.31%
2022/10/12	0	0.00	5	40.19	40.35	-5	159	-3.14%
2022/10/11	2	39.73	1	40.25	40.20	1	164	0.61%
2022/10/06	1	41.05	1	41.70	41.30	0	165	0.00%
2022/10/05	0	0.00	1	41.70	41.40	-1	165	-0.60%
2022/10/04	0	0.00	3	41.10	41.35	-3	165	-1.81%
2022/09/30	3	39.88	0	0.00	40.05	3	177	1.69%
2022/09/28	0	0.00	7	39.87	39.00	-7	180	-3.88%
2022/09/26	0	0.00	2	41.05	41.05	-2	177	-1.13%
2022/09/23	1	42.90	1	43.75	42.75	0	182	0.00%
2022/09/16	8	43.52	0	0.00	43.05	8	204	3.91%
2022/09/14	5	43.43	0	0.00	43.95	5	206	2.42%
2022/08/31	2	44.00	0	0.00	45.40	2	198	1.01%
2022/08/25	0	0.00	3	44.60	44.90	-3	195	-1.54%
2022/08/22	20	45.50	0	0.00	44.90	20	200	9.97%
2022/08/17	0	0.00	4	44.50	44.80	-4	194	-2.05%
2022/08/16	0	0.00	1	44.15	44.20	-1	191	-0.52%
2022/08/03	0	0.00	2	42.20	42.25	-2	192	-1.04%
2022/07/29	0	0.00	2	43.63	43.70	-2	217	-0.92%
2022/07/22	1	43.85	0	0.00	44.05	1	220	0.45%
2022/07/21	0	0.00	2	44.15	44.70	-2	222	-0.90%
2022/07/20	0	0.00	1	43.60	43.00	-1	218	-0.46%
2022/07/19	0	0.00	3	43.68	43.65	-3	217	-1.38%
2022/07/15	0	0.00	4	41.70	42.05	-4	214	-1.87%
2022/07/14	0	0.00	2	41.10	40.95	-2	210	-0.95%
2022/07/13	0	0.00	2	40.93	40.65	-2	210	-0.95%
2022/07/12	2	40.00	0	0.00	39.75	2	211	0.94%
2022/07/08	0	0.00	2	41.20	41.70	-2	207	-0.96%
2022/07/04	1	40.15	0	0.00	39.40	1	209	0.48%
2022/07/01	4	41.58	0	0.00	40.00	4	209	1.91%
2022/06/30	6	44.18	0	0.00	42.70	6	201	2.97%
2022/06/29	7	49.96	0	0.00	49.60	7	191	3.66%
2022/06/23	3	52.67	0	0.00	51.80	3	177	1.69%
2022/06/22	0	52.70	0	0.00	52.10	0	176	0.01%
2022/06/16	1	55.70	0	0.00	55.40	1	174	0.57%
2022/06/15	2	56.00	0	0.00	55.70	2	176	1.13%
2022/06/14	2	55.60	0	0.00	55.60	2	177	1.13%
2022/06/13	4	55.83	0	0.00	55.70	4	179	2.22%
2022/05/30	0	0.00	5	55.30	56.00	-5	204	-2.45%
2022/05/25	0	0.00	0.1	55.00	54.70	-0.1	206	-0.04%
2022/05/23	0	0.00	0.1	54.60	54.60	-0.1	211	-0.04%
2022/05/20	0	0.00	0.1	54.40	54.40	-0.1	213	-0.03%
2022/05/16	0	0.00	5	53.84	53.50	-5	216	-2.31%
2022/05/12	4	52.68	0	0.00	52.20	4	220	1.81%
2022/05/10	3	52.67	3	54.33	55.90	0	220	0.00%
2022/04/29	0	0.00	3	54.00	54.20	-3	203	-1.48%
2022/04/28	2	53.25	1	54.00	53.90	1	203	0.49%
2022/04/27	2	53.10	0	0.00	53.00	2	201	0.99%
2022/04/22	1	56.90	0	0.00	56.50	1	196	0.51%
2022/04/15	0	0.00	3	53.90	53.90	-3	203	-1.48%
2022/04/14	5	54.40	0	0.00	54.40	5	209	2.39%
2022/04/13	3	54.70	0	0.00	55.00	3	208	1.44%
2022/04/12	0	0.00	2	54.00	53.70	-2	219	-0.91%
2022/04/11	0	56.70	16	56.95	56.20	-16	236	-6.77%
2022/04/08	2	57.90	0	0.00	57.80	2	245	0.81%
2022/03/08	5	59.70	0	0.00	59.60	5	273	1.83%
2022/03/07	0	60.00	0	0.00	60.00	0	273	0.00%
2022/02/24	0	0.00	1	60.30	60.20	-1	370	-0.27%
2022/02/23	0	61.90	0	0.00	60.80	0	371	0.00%
2022/02/22	0	61.00	0	0.00	60.60	0	377	0.00%
2022/02/15	10	61.10	0	0.00	60.90	10	411	2.43%
2022/02/08	0	0.00	2	61.50	62.20	-2	428	-0.47%
2022/01/26	2	60.40	5	60.40	60.30	-3	445	-0.67%
2022/01/20	0	0.00	1	61.90	62.60	-1	460	-0.22%
2022/01/17	2	61.35	0	0.00	62.30	2	463	0.43%
2022/01/13	2	62.20	0	0.00	62.10	2	472	0.42%
2022/01/12	6	62.73	0	0.00	62.60	6	472	1.27%
2022/01/07	6	64.50	0	0.00	63.80	6	478	1.26%
2022/01/06	7	65.30	0	0.00	65.50	7	473	1.48%
2022/01/04	0	0.00	15	67.49	66.90	-15	467	-3.21%
2021/12/29	2	64.40	0	0.00	64.80	2	437	0.46%
2021/12/28	5	65.00	0	0.00	64.50	5	444	1.12%
2021/12/21	1	63.60	1	64.20	64.00	0	466	0.00%
2021/12/16	0	0.00	2	64.50	64.30	-2	470	-0.42%
2021/12/15	0	0.00	1	64.40	64.40	-1	475	-0.21%
2021/12/13	0	0.00	2	65.10	65.10	-2	492	-0.41%
2021/12/09	1	65.10	0	0.00	65.10	1	493	0.20%
2021/12/08	1	65.10	0	0.00	65.10	1	494	0.20%
2021/12/07	5	65.54	0	0.00	65.40	5	492	1.02%
2021/12/06	0	66.50	1	66.40	66.30	-1	488	-0.20%
2021/12/03	0	0.00	0.4	66.60	66.80	-0.4	494	-0.08%
2021/12/01	0	0.00	3	67.27	67.60	-3	492	-0.61%
2021/11/29	1	66.20	0	0.00	66.10	1	489	0.20%
2021/11/25	0	0.00	3	68.70	67.80	-3	479	-0.63%
2021/11/24	4	69.13	2	68.90	68.60	2	467	0.43%
2021/11/23	3	68.50	1	68.50	68.40	2	425	0.47%
2021/11/18	2	67.50	0	0.00	66.80	2	409	0.49%
2021/11/17	1	67.10	1	67.40	67.10	0	406	0.00%
2021/11/15	0	0.00	20	66.00	66.40	-20	418	-4.78%
2021/11/11	0	0.00	1	65.60	65.00	-1	422	-0.24%
2021/11/05	0	0.00	1	63.70	63.80	-1	444	-0.23%
2021/11/02	1	63.80	0	0.00	62.70	1	454	0.22%
2021/10/28	1	64.20	0	0.00	63.80	1	456	0.22%
2021/10/21	0	0.00	5	61.70	64.10	-5	541	-0.92%
2021/10/20	0	0.00	5	61.30	61.30	-5	555	-0.90%
2021/10/15	0	0.00	1	60.10	61.00	-1	628	-0.16%
2021/10/12	0	0.00	1	59.50	59.90	-1	681	-0.15%
2021/10/08	0	0.00	2	60.55	60.40	-2	837	-0.24%
2021/10/04	0	0.00	2	60.00	60.00	-2	978	-0.20%
2021/09/30	1	62.20	0	0.00	62.30	1	1,023	0.10%
2021/09/29	0	0.00	5	62.00	61.80	-5	1,062	-0.47%
2021/09/27	0	0.00	18	63.95	63.50	-18	1,097	-1.64%
2021/09/24	0	0.00	10	64.38	64.10	-10	1,170	-0.85%
2021/09/23	2	65.40	11	64.75	64.20	-9	1,265	-0.71%
2021/09/22	0	0.00	4	64.80	64.40	-4	1,372	-0.29%
2021/09/17	0	0.00	3	64.90	65.30	-3	1,379	-0.22%
2021/09/15	0	0.00	5	63.00	63.50	-5	1,382	-0.36%
2021/09/14	0	0.00	1	63.30	64.00	-1	1,390	-0.07%
2021/09/13	1	62.60	0	0.00	63.90	1	1,399	0.07%
2021/09/10	0	0.00	1	63.50	63.50	-1	1,413	-0.07%
2021/09/09	1	63.70	1	62.80	63.40	0	1,442	0.00%
2021/09/08	1	63.00	0	0.00	63.00	1	1,510	0.07%
2021/09/07	1	63.60	0	0.00	64.10	1	1,523	0.07%
2021/09/03	0	0.00	1	65.30	65.10	-1	1,566	-0.06%
2021/09/02	1	64.60	0	0.00	64.60	1	1,573	0.06%
2021/09/01	2	65.65	1	64.70	65.60	1	1,573	0.06%
2021/08/30	1	64.40	0	0.00	64.00	1	1,583	0.06%
2021/08/27	1	64.10	0	0.00	64.20	1	1,585	0.06%
2021/08/25	1	63.70	1	64.70	64.60	0	1,598	0.00%
2021/08/24	0	0.00	1	63.00	62.90	-1	1,607	-0.06%
2021/08/19	1	61.90	0	0.00	61.00	1	1,671	0.06%
2021/08/18	5	62.50	0	0.00	64.80	5	1,666	0.30%
2021/08/17	5	63.30	0	0.00	62.70	5	1,697	0.29%
2021/08/10	1	67.60	0	0.00	66.20	1	1,747	0.06%
2021/08/09	1	68.40	0	0.00	68.00	1	1,774	0.06%
2021/08/06	1	68.70	0	0.00	68.50	1	1,797	0.06%
2021/08/05	3	69.23	0	0.00	69.10	3	1,818	0.16%
2021/08/03	1	69.70	0	0.00	69.00	1	1,876	0.05%
2021/07/29	20	68.85	0	0.00	69.60	20	1,929	1.04%
2021/07/28	1	70.32	0	0.00	71.20	1	1,935	0.05%
2021/07/27	4	76.18	4	73.80	73.60	0	1,927	0.00%
2021/07/26	0	0.00	4	75.30	74.90	-4	1,909	-0.21%
2021/07/21	0	0.00	8	73.05	72.40	-8	1,867	-0.43%
2021/07/19	1	73.60	1	74.00	73.40	0	1,858	0.00%
2021/07/16	12	74.45	5	74.40	74.30	7	1,865	0.38%
2021/07/15	8	77.41	30	76.54	75.40	-22	1,857	-1.18%
2021/07/13	0	0.00	2	73.80	72.70	-2	1,696	-0.12%
2021/07/12	10	73.65	10	74.20	73.10	0	1,666	0.00%
2021/07/09	2	73.00	2	72.70	72.40	0	1,627	0.00%
2021/07/08	0	0.00	3	71.80	71.60	-3	1,621	-0.19%
2021/07/07	1	73.00	0	0.00	71.90	1	1,627	0.06%
2021/07/06	14	72.19	14	72.09	72.10	0	1,603	0.00%
2021/07/05	1	71.00	2	71.60	71.00	-1	1,586	-0.06%
2021/07/01	17	71.43	6	71.30	70.80	11	1,604	0.69%
2021/06/30	1	72.50	5	72.60	74.90	-4	1,543	-0.26%
2021/06/29	10	71.21	25	72.96	70.50	-15	1,454	-1.03%
2021/06/28	1	69.20	0	0.00	69.10	1	1,357	0.07%
2021/06/25	3	69.10	0	0.00	68.20	3	1,358	0.22%
2021/06/23	5	68.40	2	68.00	68.40	3	1,362	0.22%
2021/06/22	3	68.47	0	0.00	67.50	3	1,359	0.22%
2021/06/21	2	68.30	0	0.00	68.00	2	1,354	0.15%
2021/06/18	13	70.44	3	69.73	69.50	10	1,350	0.74%
2021/06/17	12	71.10	21	71.93	71.10	-9	1,331	-0.68%
2021/06/15	0	0.00	13	70.15	71.00	-13	1,296	-1.00%
2021/06/10	1	68.60	1	68.80	68.60	0	1,288	0.00%
2021/06/09	2	68.00	0	0.00	68.40	2	1,289	0.16%
2021/06/07	3	67.53	0	0.00	67.20	3	1,351	0.22%
2021/06/04	1	68.60	6	68.68	68.60	-5	1,361	-0.37%
2021/06/03	5	69.80	0	0.00	69.40	5	1,382	0.36%
2021/06/02	0	0.00	2	68.90	69.00	-2	1,405	-0.14%
2021/06/01	1	70.30	1	70.70	70.30	0	1,403	0.00%
2021/05/31	8	71.70	11	73.09	70.40	-3	1,409	-0.21%
2021/05/28	0	0.00	2	69.00	69.00	-2	1,384	-0.14%
2021/05/27	3	67.70	0	0.00	67.80	3	1,396	0.21%
2021/05/25	2	66.90	16	68.51	67.90	-14	1,428	-0.98%
2021/05/24	0	0.00	4	65.45	65.00	-4	1,427	-0.28%
2021/05/20	1	63.50	2	64.60	63.50	-1	1,612	-0.06%
2021/05/19	6	63.93	1	64.10	64.10	5	1,638	0.31%
2021/05/18	4	63.73	1	64.00	64.90	3	1,660	0.18%
2021/05/17	17	59.72	13	61.38	59.20	4	1,708	0.23%
2021/05/14	13	65.18	3	66.20	65.70	10	1,683	0.59%
2021/05/13	3	62.27	2	64.25	64.70	1	1,670	0.06%
2021/05/12	9	65.27	3	69.10	63.80	6	1,655	0.36%
2021/05/11	2	70.90	0	0.00	69.30	2	1,621	0.12%
2021/05/10	4	74.13	1	72.70	72.60	3	1,621	0.19%
2021/05/07	5	73.80	7	72.64	74.60	-2	1,630	-0.12%
2021/05/06	3	69.50	1	69.80	67.90	2	1,609	0.12%
2021/05/05	3	69.67	0	0.00	69.00	3	1,625	0.18%
2021/05/04	10	70.73	0	0.00	70.60	10	1,644	0.61%
2021/05/03	10	74.10	4	74.30	74.00	6	1,712	0.35%
2021/04/28	1	78.30	5	77.98	78.30	-4	1,766	-0.23%
2021/04/27	0	0.00	5	76.62	77.00	-5	1,831	-0.27%
2021/04/26	7	76.04	1	75.60	76.20	6	1,876	0.32%
2021/04/23	2	76.30	2	76.55	75.90	0	1,905	0.00%
2021/04/22	6	77.03	4	76.50	75.90	2	2,059	0.10%
2021/04/21	7	77.77	0	0.00	77.70	7	2,205	0.32%
2021/04/20	1	79.50	1	78.20	78.90	0	2,313	0.00%
2021/04/19	10	78.10	3	78.03	78.00	7	2,368	0.30%
2021/04/16	1	77.90	0	0.00	77.60	1	2,463	0.04%
2021/04/15	8	77.74	0	0.00	77.80	8	2,620	0.31%
2021/04/14	2	77.05	0	0.00	77.20	2	2,704	0.08%
2021/04/13	6	80.13	0	0.00	78.90	6	2,862	0.21%
2021/04/12	10	80.96	4	81.40	80.50	6	3,222	0.19%
2021/04/09	22	81.70	0	0.00	81.50	22	3,307	0.67%
2021/04/08	5	82.22	11	82.16	81.80	-6	3,406	-0.18%
2021/04/07	4	80.85	10	81.10	81.10	-6	3,789	-0.16%
2021/04/06	0	0.00	1	80.70	80.70	-1	4,202	-0.02%
2021/04/01	1	80.30	3	80.27	80.30	-2	4,256	-0.05%
2021/03/30	4	80.60	2	80.75	80.60	2	4,721	0.04%
2021/03/29	1	80.20	3	80.07	80.30	-2	4,731	-0.04%
2021/03/26	5	80.26	10	80.38	80.30	-5	4,763	-0.10%
2021/03/25	7	79.67	1	79.70	79.80	6	4,788	0.13%
2021/03/23	1	80.10	20	80.80	80.10	-19	4,845	-0.39%
2021/03/19	0	0.00	5.2	80.25	80.20	-5.2	4,929	-0.11%
2021/03/18	19	81.24	17	81.18	80.80	2	4,986	0.04%
2021/03/17	5	82.38	0	0.00	81.90	5	5,036	0.10%
2021/03/16	4	83.48	4	83.73	83.00	0	5,157	0.00%
2021/03/15	2	82.00	0	0.00	82.70	2	5,350	0.04%
2021/03/12	1	82.40	4	81.90	82.00	-3	5,361	-0.06%
2021/03/11	3.1	82.98	21	83.06	82.50	-17.9	5,391	-0.33%
2021/03/10	2	80.40	12	80.18	79.80	-10	5,365	-0.19%
2021/03/09	25	79.42	5	79.40	80.40	20	5,410	0.37%
2021/03/08	8	81.83	0	0.00	80.50	8	5,431	0.15%
2021/03/05	2	83.10	0	0.00	82.60	2	5,509	0.04%
2021/03/04	1	85.50	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	6	85.35	85.80	-6	5,596	-0.11%
2021/03/02	8	85.29	2	86.10	84.50	6	5,622	0.11%
2021/02/26	9.1	84.78	0	0.00	85.00	9.1	5,899	0.15%
2021/02/25	3	86.47	2	87.95	86.10	1	6,100	0.02%
2021/02/24	8	86.60	4	87.10	85.90	4	6,128	0.07%
2021/02/23	7	87.79	31	88.51	87.80	-24	6,256	-0.38%
2021/02/22	12	87.44	52	87.35	86.40	-40	6,191	-0.65%
2021/02/19	0	0.00	1	85.50	85.60	-1	6,114	-0.02%
2021/02/17	4	82.88	1	84.00	83.80	3	6,089	0.05%
2021/02/05	0	0.00	1	79.50	78.60	-1	6,043	-0.02%
2021/02/03	0	0.00	0.5	79.00	78.70	-0.5	6,190	-0.01%
2021/02/02	0	0.00	1	78.80	78.80	-1	6,258	-0.02%
2021/02/01	0	0.00	5	76.36	77.50	-5	6,280	-0.08%
2021/01/29	39.4	80.17	1	78.20	78.20	38.4	6,289	0.61%
2021/01/27	2	81.29	2	80.50	82.50	0	6,380	0.00%
2021/01/26	2.1	83.27	1	84.40	81.70	1.1	6,578	0.02%
2021/01/25	5	84.08	9	84.26	84.00	-4	6,552	-0.06%
2021/01/22	0	0.00	1	81.00	81.60	-1	6,488	-0.02%
2021/01/21	5	80.92	3	81.10	81.50	2	6,478	0.03%
2021/01/20	29	83.85	7.4	82.17	81.70	21.7	6,446	0.34%
2021/01/19	14	86.19	10	87.10	86.10	4	6,371	0.06%
2021/01/18	3	85.87	3	86.37	86.20	0	6,341	0.00%
2021/01/15	37	88.89	10	87.50	87.10	27	6,311	0.43%
2021/01/14	29	88.45	16.1	89.01	90.00	12.9	6,167	0.21%
2021/01/13	7	86.20	10	86.99	87.00	-3	6,012	-0.05%
2021/01/12	6	85.07	4.1	84.74	85.00	1.9	5,923	0.03%
2021/01/11	18	88.31	12	87.54	87.00	6	5,910	0.10%
2021/01/08	19	87.69	26	88.18	88.20	-7	5,906	-0.12%
2021/01/07	17	86.26	7	86.67	86.20	10	5,750	0.17%
2021/01/06	32	87.77	18	87.01	85.20	14	5,673	0.25%
2021/01/05	20	89.55	22	88.65	89.40	-2	5,501	-0.04%
2021/01/04	3	85.49	2	85.00	84.00	1	5,132	0.02%
2020/12/31	15.1	88.06	4	86.68	86.00	11.1	5,046	0.22%
2020/12/30	8	90.36	5	87.96	88.10	3	4,932	0.06%
2020/12/29	19	87.48	33.7	88.48	90.20	-14.7	4,520	-0.33%
2020/12/28	2	81.00	30.2	80.74	82.00	-28.2	4,111	-0.68%
2020/12/25	7	81.30	19	81.12	81.00	-12	4,073	-0.29%
2020/12/24	12	79.72	61	80.09	80.90	-49	4,008	-1.22%
2020/12/23	0	0.00	6	75.50	76.20	-6	3,681	-0.16%
2020/12/22	0	0.00	3	76.77	75.00	-3	3,685	-0.08%
2020/12/21	1	75.10	5	75.40	75.00	-4	3,674	-0.11%
2020/12/18	2	76.15	1	77.10	76.20	1	3,650	0.03%
2020/12/17	1	77.20	0	0.00	77.10	1	3,636	0.03%
2020/12/16	2	77.35	26	77.77	77.70	-24	3,603	-0.67%
2020/12/15	15	76.37	0	0.00	76.00	15	3,575	0.42%
2020/12/14	2.2	77.82	6	78.25	78.00	-3.8	3,537	-0.11%
2020/12/11	13.4	77.15	2	78.25	76.40	11.4	3,480	0.33%
2020/12/10	17	78.25	4	79.53	77.70	13	3,431	0.38%
2020/12/09	12	78.82	78	79.13	79.30	-66	3,345	-1.97%
2020/12/07	1.1	75.30	0	0.00	75.50	1.1	3,138	0.04%
2020/12/04	32	76.64	0	0.00	76.40	32	3,107	1.03%
2020/12/03	0	0.00	1	76.30	76.30	-1	3,111	-0.03%
2020/12/02	22.1	76.45	0	0.00	76.10	22.1	3,062	0.72%
2020/12/01	35.4	77.46	66	78.45	77.60	-30.6	3,039	-1.01%
2020/11/30	12	76.97	18	77.19	76.50	-6	2,949	-0.20%
2020/11/27	2	77.35	3	77.17	77.20	-1	2,897	-0.03%
2020/11/26	25	77.24	2	77.10	77.10	23	2,860	0.80%
2020/11/25	70	78.11	20	77.64	77.50	50	2,816	1.78%
2020/11/24	22	75.20	26	76.65	76.50	-4	2,548	-0.16%
2020/11/23	4	73.10	7	73.27	73.50	-3	2,380	-0.13%
2020/11/20	14	72.76	46	73.60	72.80	-32	2,343	-1.37%
2020/11/19	6	70.88	7	71.23	71.20	-1	2,203	-0.05%
2020/11/18	11	69.80	0	0.00	70.20	11	2,194	0.50%
2020/11/17	3	69.80	3	69.70	69.30	0	2,200	0.00%
2020/11/16	8	69.93	0	0.00	69.90	8	2,271	0.35%
2020/11/13	3	70.27	66	69.73	70.00	-63	2,300	-2.74%
2020/11/12	16	71.27	0	0.00	70.60	16	2,294	0.70%
2020/11/11	52	72.54	24	72.69	72.50	28	2,244	1.25%
2020/11/10	45	72.00	6	71.77	71.00	39	2,192	1.78%
2020/11/09	0	0.00	2	70.90	70.60	-2	2,161	-0.09%
2020/11/06	6	71.25	6	71.45	70.50	0	2,155	0.00%
2020/11/05	4	70.35	2	70.70	71.00	2	2,161	0.09%
2020/11/04	11	71.88	17	71.36	71.00	-6	2,163	-0.28%
2020/11/03	10	71.50	75	71.77	71.60	-65	2,127	-3.06%
2020/11/02	0	0.00	2	68.50	67.70	-2	1,955	-0.10%
2020/10/30	10	67.20	1	68.40	67.50	9	2,045	0.44%
2020/10/29	4	66.90	0	0.00	67.40	4	2,044	0.20%
2020/10/28	1	70.10	1	70.10	68.20	0	2,072	0.00%
2020/10/27	0	0.00	2	69.55	69.50	-2	2,105	-0.10%
2020/10/26	15	70.43	4	70.13	70.10	11	2,131	0.52%
2020/10/23	2	69.30	0	0.00	68.90	2	2,192	0.09%
2020/10/22	1	69.70	2	68.85	68.60	-1	2,302	-0.04%
2020/10/21	1	70.00	0	0.00	69.90	1	2,356	0.04%
2020/10/20	1	70.50	1	70.30	70.40	0	2,412	0.00%
2020/10/19	13	70.08	0	0.00	70.10	13	2,451	0.53%
2020/10/16	16	70.14	28	70.27	68.50	-12	2,551	-0.47%
2020/10/14	0	0.00	7	68.70	68.70	-7	2,562	-0.27%
2020/10/13	1	68.90	1	68.50	68.40	0	2,615	0.00%
2020/10/12	1	67.70	0	0.00	67.50	1	2,640	0.04%
2020/10/08	1	68.50	0	0.00	68.60	1	2,687	0.04%
2020/10/06	5	68.50	5.5	68.20	68.20	-0.5	2,833	-0.02%
2020/10/05	0	0.00	4	67.63	67.90	-4	3,057	-0.13%
2020/09/30	0	0.00	2	66.50	67.00	-2	3,089	-0.06%
2020/09/29	5	67.28	2	66.60	66.30	3	3,128	0.10%
2020/09/28	0	0.00	1	64.30	64.50	-1	3,175	-0.03%
2020/09/25	2	64.60	0	0.00	63.20	2	3,296	0.06%
2020/09/24	0	0.00	5	65.60	65.30	-5	3,328	-0.15%
2020/09/23	2	67.60	5	68.20	67.40	-3	3,346	-0.09%
2020/09/22	2	68.10	1	68.30	68.20	1	3,390	0.03%
2020/09/17	1	70.70	0	0.00	70.60	1	3,591	0.03%
2020/09/16	0	0.00	1	70.10	70.10	-1	3,660	-0.03%
2020/09/15	1	70.70	0	0.00	70.50	1	3,696	0.03%
2020/09/14	6	70.63	5	70.44	72.00	1	3,782	0.03%
2020/09/11	0.4	68.40	1	68.50	68.40	-0.6	3,782	-0.02%
2020/09/10	3	68.03	0	0.00	67.90	3	3,822	0.08%
2020/09/09	2	67.60	0	0.00	68.40	2	3,888	0.05%
2020/09/08	0	0.00	20	70.50	69.00	-20	3,944	-0.51%
2020/09/07	1	69.40	1	68.10	67.90	0	4,009	0.00%
2020/09/03	1	70.00	30	71.00	69.70	-29	4,187	-0.69%
2020/09/01	0	0.00	2.3	69.50	70.00	-2.3	4,426	-0.05%
2020/08/31	0	0.00	6	69.75	69.40	-6	4,585	-0.13%
2020/08/28	1	68.70	2	69.85	70.10	-1	4,942	-0.02%
2020/08/27	3	69.90	1	70.90	70.20	2	5,114	0.04%
2020/08/26	1	67.70	1	67.70	68.50	0	5,451	0.00%
2020/08/25	2	67.70	2	67.10	67.80	0	6,046	0.00%
2020/08/24	1	66.20	1	67.00	66.90	0	6,090	0.00%
2020/08/21	3	67.17	2	66.95	67.30	1	6,135	0.02%
2020/08/20	64	66.50	5	66.76	66.00	59	6,227	0.95%
2020/08/19	42	72.89	5	73.66	72.00	37	6,223	0.59%
2020/08/18	0	0.00	3	75.93	75.20	-3	6,286	-0.05%
2020/08/17	9	75.84	13	76.03	75.60	-4	6,388	-0.06%
2020/08/14	6	74.58	18	74.59	75.00	-12	6,440	-0.19%
2020/08/13	2	75.30	2	74.40	74.40	0	6,579	0.00%
2020/08/12	3	73.70	1	74.20	74.20	2	6,652	0.03%
2020/08/11	27	73.09	11	73.29	73.30	16	6,804	0.24%
2020/08/10	1	74.20	2	76.10	74.00	-1	7,125	-0.01%
2020/08/07	4	76.50	4	76.23	75.80	0	7,711	0.00%
2020/08/06	3	76.87	1	75.50	75.90	2	7,778	0.03%
2020/08/05	0	0.00	12	76.33	76.70	-12	7,871	-0.15%
2020/08/04	3	73.80	3	74.00	73.60	0	7,894	0.00%
2020/08/03	1	74.00	4	74.13	73.90	-3	7,996	-0.04%
2020/07/31	4	73.35	5	73.12	73.00	-1	8,047	-0.01%
2020/07/29	3	71.33	1	71.00	71.20	2	8,500	0.02%
2020/07/28	21	76.44	5	74.68	72.60	16	8,570	0.19%
2020/07/27	17	77.76	8	78.61	78.00	9	9,219	0.10%
2020/07/24	8	79.53	4	78.58	77.50	4	9,298	0.04%
2020/07/23	3	81.27	9	79.60	79.10	-6	9,437	-0.06%
2020/07/22	11	80.47	59	79.38	81.00	-48	9,601	-0.50%
2020/07/21	1	77.70	3	78.20	78.00	-2	9,597	-0.02%
2020/07/20	9	75.11	6	75.47	77.00	3	9,780	0.03%
2020/07/17	5	74.94	0	0.00	74.50	5	9,995	0.05%
2020/07/16	2	76.40	4	76.80	76.40	-2	10,123	-0.02%
2020/07/15	53	76.63	1	77.80	76.30	52	10,365	0.50%
2020/07/14	7	80.06	7	78.67	77.90	0	10,695	0.00%
2020/07/13	5	78.78	3	78.70	78.30	2	10,999	0.02%
2020/07/10	17	81.72	207	81.43	78.90	-190	11,486	-1.65%	大賣/鉅額交易
2020/07/09	2	79.70	1	79.80	79.50	1	11,559	0.01%
2020/07/08	5	80.22	1	80.00	79.30	4	11,739	0.03%
2020/07/07	4.5	79.94	105	80.97	79.10	-100.5	12,027	-0.84%	大賣/
2020/07/06	6	78.90	14	78.91	79.70	-8	12,168	-0.07%
2020/07/03	3.5	76.97	4	76.95	76.50	-0.5	12,268	0.00%
2020/07/02	9	76.34	2	76.70	76.30	7	12,340	0.06%
2020/07/01	1	76.40	2	77.00	76.30	-1	12,348	-0.01%
2020/06/30	10	75.89	8	76.14	76.20	2	12,353	0.02%
2020/06/29	16	77.84	6	77.82	77.90	10	12,294	0.08%
2020/06/24	10	79.85	54.1	80.93	79.00	-44.1	12,309	-0.36%
2020/06/23	8	80.11	9	79.92	79.90	-1	12,360	-0.01%
2020/06/22	7	78.96	5.5	79.05	78.60	1.5	12,349	0.01%
2020/06/19	24	79.98	112.8	80.73	79.00	-88.8	12,419	-0.71%	大賣/
2020/06/18	2	79.20	3	79.67	79.50	-1	12,402	-0.01%
2020/06/17	3	79.73	5	79.76	79.00	-2	12,432	-0.02%
2020/06/16	26	79.38	8	79.61	79.50	18	12,560	0.14%
2020/06/15	3	78.77	7	79.23	77.80	-4	12,619	-0.03%
2020/06/12	9	78.01	12	78.12	79.30	-3	12,718	-0.02%
2020/06/11	14	79.81	58	80.58	78.20	-44	12,825	-0.34%
2020/06/10	4	81.20	5.3	81.36	81.40	-1.3	12,933	-0.01%
2020/06/09	29	82.58	17	81.85	81.30	12	13,022	0.09%
2020/06/08	19.5	82.23	14	83.01	81.10	5.5	13,070	0.04%
2020/06/05	13	83.55	9	83.44	83.20	4	13,096	0.03%
2020/06/04	28	84.76	42	84.79	84.30	-14	13,147	-0.11%
2020/06/03	39	82.55	34	82.71	82.20	5	12,919	0.04%
2020/06/02	50	83.36	38	82.96	81.00	12	12,796	0.09%
2020/06/01	47	83.19	92	83.69	85.80	-45	12,510	-0.36%
2020/05/29	2	77.95	2	77.90	78.10	0	12,048	0.00%
2020/05/28	14	77.56	3	77.63	77.40	11	12,165	0.09%
2020/05/27	13	77.62	11	77.52	77.40	2	12,369	0.02%
2020/05/26	2	77.70	5	77.84	76.00	-3	12,467	-0.02%
2020/05/25	6	74.75	4	75.48	77.20	2	12,610	0.02%
2020/05/22	17.3	76.21	4	75.98	75.90	13.3	12,895	0.10%
2020/05/21	0	0.00	1	78.90	78.30	-1	12,940	-0.01%
2020/05/20	23	79.61	32	79.81	78.10	-9	13,072	-0.07%
2020/05/19	8	78.55	7	79.10	77.90	1	13,057	0.01%
2020/05/18	26	79.43	12	79.93	77.60	14	13,131	0.11%
2020/05/15	88	82.14	100	81.53	81.40	-12	13,298	-0.09%
2020/05/14	121.5	80.74	125	80.10	79.30	-3.5	13,215	-0.03%	大買/大賣/
2020/05/13	8	76.99	7	76.60	76.70	1	13,008	0.01%
2020/05/12	18	76.98	4	77.65	77.30	14	13,038	0.11%
2020/05/11	17	79.18	24	78.37	76.50	-7	13,107	-0.05%
2020/05/08	6	78.75	8	78.50	78.90	-2	13,401	-0.01%
2020/05/07	9	79.87	18	79.27	80.00	-9	13,601	-0.07%
2020/05/06	21	79.85	11	79.60	79.50	10	13,764	0.07%
2020/05/05	59	82.08	75	81.34	80.10	-16	14,011	-0.11%
2020/05/04	22	78.85	11	79.12	79.10	11	14,227	0.08%
2020/04/30	207	83.44	213	82.75	80.50	-6	14,456	-0.04%	大買/大賣/
2020/04/29	16	77.69	8	77.79	79.00	8	13,885	0.06%
2020/04/28	23	77.42	32	77.56	77.70	-9	13,932	-0.06%
2020/04/27	29	78.75	13	78.53	78.20	16	13,895	0.12%
2020/04/24	21	77.57	25	78.05	77.40	-4	13,810	-0.03%
2020/04/23	29	78.12	39	77.82	77.30	-10	13,978	-0.07%
2020/04/22	31	77.16	36	78.03	78.90	-5	14,162	-0.04%
2020/04/21	44	77.48	44	77.40	76.00	0	14,053	0.00%
2020/04/20	39	78.32	40	78.47	78.40	-1	14,224	-0.01%
2020/04/17	54	78.55	57	77.68	77.30	-3	14,094	-0.02%
2020/04/16	63	77.06	59	76.96	78.50	4	13,972	0.03%
2020/04/15	67.5	76.10	69	76.75	75.70	-1.5	13,892	-0.01%
2020/04/14	9	71.87	10	71.69	73.50	-1	13,670	-0.01%
2020/04/13	20	69.97	15	69.57	69.00	5	13,684	0.04%
2020/04/10	40	71.19	14	70.24	71.10	26	14,070	0.18%
2020/04/09	19	67.85	19	67.64	66.30	0	14,084	0.00%
2020/04/08	21	62.24	41	64.49	65.60	-20	13,887	-0.14%
2020/04/07	5	58.30	12	58.67	59.70	-7	13,792	-0.05%
2020/04/06	1	53.10	12	53.62	54.30	-11	13,970	-0.08%
2020/04/01	19	52.68	23	51.81	52.50	-4	13,987	-0.03%
2020/03/31	10	51.86	3	51.37	51.60	7	14,059	0.05%
2020/03/30	1	52.20	1	51.00	52.60	0	14,123	0.00%
2020/03/27	1	54.40	2	54.90	52.60	-1	14,310	-0.01%
2020/03/26	2	52.85	10.3	52.71	54.20	-8.3	14,259	-0.06%
2020/03/25	5	53.98	3	53.73	53.60	2	14,437	0.01%
2020/03/24	6	50.55	8	50.19	50.90	-2	14,340	-0.01%
2020/03/23	2	46.70	3	47.37	47.00	-1	14,269	-0.01%
2020/03/20	16	49.28	4	50.68	50.20	12	14,213	0.08%
2020/03/19	2.2	49.99	4	49.58	46.35	-1.8	14,042	-0.01%
2020/03/18	9.1	52.05	6	52.80	51.50	3.1	13,945	0.02%
2020/03/17	11	54.25	33	53.17	54.20	-22	13,825	-0.16%
2020/03/16	16	59.83	5	56.80	53.50	11	13,703	0.08%
2020/03/13	13	57.76	11	58.12	58.40	2	13,525	0.01%
2020/03/12	11	65.38	9	64.82	63.00	2	13,417	0.01%
2020/03/11	15	71.31	18	69.90	68.80	-3	13,442	-0.02%
2020/03/10	18	68.74	7	69.67	71.30	11	13,725	0.08%
2020/03/09	22	71.77	4	70.10	68.50	18	13,792	0.13%
2020/03/06	13	74.38	5	74.78	74.30	8	13,699	0.06%
2020/03/05	1	76.10	3	75.20	75.80	-2	13,640	-0.01%
2020/03/04	6	75.28	2	75.85	75.00	4	13,544	0.03%
2020/03/03	6	78.22	6	78.18	76.50	0	13,423	0.00%
2020/03/02	12	74.32	63	74.70	76.60	-51	13,252	-0.38%
2020/02/27	12	75.82	35	74.77	72.40	-23	12,995	-0.18%
2020/02/26	12	77.83	18	78.06	76.80	-6	12,770	-0.05%
2020/02/25	57	80.66	41	80.85	79.50	16	12,541	0.13%
2020/02/24	16	78.24	42	80.09	80.70	-26	12,141	-0.21%
2020/02/21	13	79.25	32	79.84	78.40	-19	11,982	-0.16%
2020/02/20	5	78.98	26	79.92	78.00	-21	11,771	-0.18%
2020/02/19	13	77.42	16	77.74	78.90	-3	11,627	-0.03%
2020/02/18	45	78.49	38.5	78.49	77.70	6.5	11,434	0.06%
2020/02/17	17	78.36	23	78.26	77.60	-6	11,102	-0.05%
2020/02/14	26	76.14	27	76.19	77.90	-1	10,866	-0.01%
2020/02/13	10	74.98	14.8	75.02	73.80	-4.8	10,476	-0.05%
2020/02/12	10	75.17	9	74.88	75.40	1	10,345	0.01%
2020/02/11	24	77.68	58	77.13	75.40	-34	10,135	-0.34%
2020/02/10	21	75.04	66	75.87	75.50	-45	9,728	-0.46%
2020/02/07	26.3	75.28	18	75.48	74.30	8.3	9,426	0.09%
2020/02/06	31	75.51	53.5	75.50	76.20	-22.5	9,181	-0.25%
2020/02/05	123	73.95	140	73.83	72.40	-17	8,795	-0.19%	大買/大賣/
2020/02/04	64	68.58	77	68.99	71.20	-13	8,214	-0.16%
2020/02/03	44	61.30	22	62.30	64.80	22	7,846	0.28%
2020/01/31	9	63.26	8	64.16	63.30	1	7,660	0.01%
2020/01/30	10	63.01	12	62.90	61.70	-2	7,472	-0.03%
2020/01/20	9	68.77	10	68.55	68.50	-1	7,303	-0.01%
2020/01/17	8	68.75	20	68.45	68.40	-12	7,163	-0.17%
2020/01/16	31	66.65	20	66.92	67.40	11	6,857	0.16%
2020/01/15	4	63.85	20	64.07	63.50	-16	6,441	-0.25%
2020/01/14	24.3	63.44	22.8	63.78	64.90	1.5	6,289	0.02%
2020/01/13	9	60.42	17	61.02	60.50	-8	5,946	-0.13%
2020/01/10	24	62.29	17	62.06	61.00	7	5,829	0.12%
2020/01/09	10	61.69	20	61.37	62.90	-10	5,595	-0.18%
2020/01/08	102	59.00	105	57.37	59.90	-3	5,344	-0.06%	大買/大賣/
2020/01/07	29	59.37	32.8	59.89	57.80	-3.8	5,034	-0.07%
2020/01/06	109	61.46	70	61.33	64.00	39	4,747	0.82%	大買/
2020/01/03	15	57.87	26	57.62	58.80	-11	4,167	-0.26%
2020/01/02	8	53.30	4	53.00	53.50	4	3,924	0.10%
2019/12/31	16	53.94	8	53.68	53.00	8	3,923	0.20%
2019/12/30	25	53.01	47	52.79	54.00	-22	3,815	-0.58%
2019/12/27	3	50.12	3	50.43	50.30	0	3,539	0.00%
2019/12/26	12	50.33	6	51.28	49.35	6	3,494	0.17%
2019/12/25	31	50.26	27	50.35	50.40	4	3,392	0.12%
2019/12/24	73	49.99	61	49.88	49.70	12	3,290	0.36%
2019/12/23	0	0.00	10	47.74	48.10	-10	3,090	-0.32%
2019/12/20	33	48.74	35.5	49.23	48.55	-2.5	3,215	-0.08%
2019/12/19	4	46.05	1	46.20	46.00	3	2,992	0.10%
2019/12/18	5	46.20	11	46.10	45.85	-6	3,002	-0.20%
2019/12/17	0	0.00	2	46.15	46.15	-2	2,999	-0.07%
2019/12/16	12	46.43	11	46.31	46.75	1	3,010	0.03%
2019/12/13	2	46.60	1	46.15	45.80	1	3,048	0.03%
2019/12/12	14	47.28	2	47.40	47.15	12	3,075	0.39%
2019/12/11	24	48.54	22	48.46	48.40	2	3,198	0.06%
2019/12/10	4.3	48.07	0	0.00	48.00	4.3	3,201	0.13%
2019/12/09	12	48.41	26	48.56	48.90	-14	3,301	-0.42%
2019/12/06	37	48.71	36	48.72	48.75	1	3,717	0.03%
2019/12/05	39	50.19	51	49.99	47.80	-12	3,849	-0.31%
2019/12/04	41	47.98	31.3	48.79	49.60	9.8	3,425	0.28%
2019/12/03	2	44.00	6	42.77	45.10	-4	3,155	-0.13%
2019/12/02	5	40.90	0	0.00	41.00	5	3,108	0.16%
2019/11/29	3	42.58	2	42.35	42.00	1	3,116	0.03%
2019/11/28	1	42.75	35	42.85	42.40	-34	3,121	-1.09%
2019/11/26	2	41.50	0	0.00	41.55	2	3,128	0.06%
2019/11/20	40	41.57	0	0.00	41.45	40	3,187	1.25%
2019/11/19	0	0.00	21	41.61	41.15	-21	3,207	-0.65%
2019/11/18	15	41.32	2	40.70	41.45	13	3,216	0.40%
2019/11/15	12	40.49	10	40.55	40.60	2	3,242	0.06%
2019/11/14	0	0.00	12	40.50	40.50	-12	3,279	-0.37%
2019/11/13	15	40.50	6	41.01	40.30	9	3,323	0.27%
2019/11/12	2	39.23	20	39.38	39.50	-18	3,352	-0.54%
2019/11/11	51.3	38.57	52	39.05	37.80	-0.8	3,420	-0.02%
2019/11/08	8	40.39	8	40.58	40.40	0	3,446	0.00%
2019/11/06	20	41.22	17	41.87	40.85	3	3,498	0.09%
2019/11/05	24	41.30	0	0.00	41.40	24	3,576	0.67%
2019/11/04	7	40.14	7	39.87	40.10	0	3,570	0.00%
2019/11/01	24	39.78	29.5	39.98	39.70	-5.5	3,576	-0.15%
2019/10/31	1	40.50	12	40.70	40.50	-11	3,583	-0.31%
2019/10/30	0	0.00	13	42.00	41.75	-13	3,593	-0.36%
2019/10/29	0	0.00	68	41.89	41.75	-68	3,617	-1.88%
2019/10/25	0	0.00	3.8	43.33	43.10	-3.8	3,654	-0.10%
2019/10/24	0	0.00	1	43.75	43.70	-1	3,675	-0.03%
2019/10/22	1	43.55	0	0.00	44.00	1	3,686	0.03%
2019/10/21	10	44.50	11	44.43	44.15	-1	3,682	-0.03%
2019/10/18	1.3	43.80	0	0.00	44.60	1.3	3,663	0.03%
2019/10/17	6	43.07	11	42.89	43.10	-5	3,630	-0.14%
2019/10/16	5	43.79	4	43.13	42.75	1	3,601	0.03%
2019/10/15	2	45.05	0	0.00	45.05	2	3,560	0.06%
2019/10/14	2	45.88	2.5	45.80	45.00	-0.5	3,521	-0.01%
2019/10/09	6.6	47.22	2.5	46.78	46.70	4.1	3,502	0.12%
2019/10/08	27.3	49.52	26.3	49.81	46.90	1	3,512	0.03%
2019/10/07	3	47.82	2	47.75	48.80	1	3,397	0.03%
2019/09/25	2	35.90	5	35.45	35.80	-3	3,339	-0.09%
2019/09/24	6	36.21	10	36.49	36.20	-4	3,331	-0.12%
2019/09/23	20	37.39	0	0.00	37.15	20	3,304	0.61%
2019/09/20	1	38.15	6	37.70	37.80	-5	3,291	-0.15%
2019/09/19	43	38.25	0	0.00	37.85	43	3,275	1.31%
2019/09/18	2	38.33	6	38.63	38.25	-4	3,253	-0.12%
2019/09/17	224	39.95	90	39.40	38.90	134	3,216	4.17%	大買/鉅額交易
2019/09/16	18	38.01	22	38.10	38.10	-4	3,047	-0.13%
2019/09/12	9	37.89	6	37.74	37.70	3	3,072	0.10%
2019/09/11	35	37.66	39	37.73	37.50	-4	3,055	-0.13%
2019/09/10	9	37.34	10	37.54	37.35	-1	3,051	-0.03%
2019/09/09	10	37.73	68	37.83	37.75	-58	3,030	-1.91%
2019/09/06	5	37.55	8	37.53	37.45	-3	2,982	-0.10%
2019/09/05	13	39.27	23	38.70	38.15	-10	2,919	-0.34%
2019/09/04	31	37.33	34	37.50	37.85	-3	2,752	-0.11%
2019/09/03	67	37.31	122	37.34	37.45	-55	2,680	-2.05%	大賣/
2019/09/02	123	37.71	63	37.98	38.55	60	2,557	2.35%	大買/
2019/08/30	24	35.63	52	34.94	36.15	-28	2,079	-1.35%
2019/08/28	0	0.00	17	33.16	33.10	-17	1,739	-0.98%
2019/08/27	0	0.00	12	32.78	32.60	-12	1,718	-0.70%
2019/08/26	4	32.65	0	0.00	32.60	4	1,718	0.23%
2019/08/22	0	0.00	1	34.05	33.65	-1	1,685	-0.06%
2019/08/21	20	33.49	1	33.65	33.50	19	1,667	1.14%
2019/08/20	1	33.60	0	0.00	33.00	1	1,641	0.06%
2019/08/19	11	33.20	1	33.35	33.35	10	1,624	0.62%
2019/08/16	1	32.70	0	0.00	32.60	1	1,610	0.06%
2019/08/15	20	31.79	0	0.00	32.00	20	1,596	1.25%
2019/08/14	21	33.17	1	33.45	32.70	20	1,595	1.25%
2019/08/13	0	0.00	1	32.35	33.05	-1	1,572	-0.06%
2019/08/12	2	33.50	0	0.00	33.15	2	1,571	0.13%
2019/08/08	2	32.85	5	32.64	33.05	-3	1,547	-0.19%
2019/08/07	1	32.50	0	0.00	32.20	1	1,527	0.07%
2019/08/06	0	0.00	114	33.15	33.40	-114	1,501	-7.59%	大賣/鉅額交易
2019/08/05	2	36.00	0	0.00	34.40	2	1,472	0.14%
2019/08/02	2	37.18	0	0.00	37.00	2	1,408	0.14%
2019/08/01	1	39.65	1	39.70	39.50	0	1,373	0.00%
2019/07/31	0	0.00	3	39.85	40.20	-3	1,367	-0.22%
2019/07/30	4	41.54	1	41.50	40.85	3	1,333	0.22%
2019/07/29	0	0.00	5	40.55	40.50	-5	1,249	-0.40%
2019/07/25	0	0.00	1	40.40	40.50	-1	1,240	-0.08%
2019/07/24	0	0.00	8	41.00	40.95	-8	1,230	-0.65%
2019/07/23	1	40.95	5	41.00	40.50	-4	1,240	-0.32%
2019/07/22	3	40.33	0	0.00	39.95	3	1,221	0.25%
2019/07/19	2	40.60	0	0.00	40.60	2	1,230	0.16%
2019/07/18	4	41.78	0	0.00	41.25	4	1,226	0.33%
2019/07/17	8	42.91	0	0.00	42.65	8	1,250	0.64%
2019/07/12	0	0.00	0	45.50	45.00	0	1,305	0.00%
2019/07/10	0	0.00	1	45.20	45.25	-1	1,415	-0.07%
2019/07/05	1	46.60	0	0.00	46.60	1	1,538	0.06%
2019/07/04	2	47.78	1	48.10	47.25	1	1,570	0.06%
2019/07/03	1	46.00	0	0.00	46.00	1	1,650	0.06%
2019/07/01	0	0.00	6	46.33	46.20	-6	1,683	-0.36%
2019/06/27	5	45.05	0	0.00	45.00	5	1,735	0.29%
2019/06/25	1	47.30	0	0.00	46.85	1	1,897	0.05%
2019/06/24	1	48.20	0	0.00	47.80	1	1,922	0.05%
2019/06/21	1	48.50	2	48.05	48.50	-1	1,964	-0.05%
2019/06/20	4	48.58	6	48.37	48.20	-2	2,020	-0.10%
2019/06/19	0	0.00	5	46.50	46.50	-5	2,221	-0.23%
2019/06/18	10	46.08	4	46.73	45.25	6	2,231	0.27%
2019/06/17	0	0.00	1	46.15	46.05	-1	2,245	-0.04%
2019/06/14	5	45.95	5	45.90	45.60	0	2,298	0.00%
2019/06/12	1	46.25	5	46.00	45.15	-4	2,375	-0.17%
2019/06/11	0	0.00	21	45.38	45.50	-21	2,387	-0.88%
2019/06/10	0	0.00	1	43.15	44.70	-1	2,389	-0.04%
2019/06/06	11	42.78	14	42.89	42.55	-3	2,403	-0.12%
2019/06/05	1	44.60	4	44.69	44.05	-3	2,420	-0.12%
2019/06/04	10	44.23	16	44.94	44.00	-6	2,437	-0.25%
2019/06/03	11	44.35	4	44.41	44.30	7	2,455	0.29%
2019/05/31	15	44.97	0	0.00	44.80	15	2,509	0.60%
2019/05/30	1	44.15	5	44.59	44.30	-4	2,526	-0.16%
2019/05/29	1	44.40	22	44.35	44.20	-21	2,552	-0.82%
2019/05/27	11	43.64	1	43.75	43.30	10	2,669	0.37%
2019/05/24	6	44.47	10	44.53	44.05	-4	2,687	-0.15%
2019/05/23	7	44.28	0	0.00	44.25	7	2,734	0.26%
2019/05/22	4	46.28	0	0.00	45.70	4	2,786	0.14%
2019/05/21	10	46.22	7	46.36	46.30	3	2,848	0.11%
2019/05/20	3	45.77	2	46.20	45.40	1	2,891	0.03%
2019/05/17	5	45.30	7	45.78	45.60	-2	3,023	-0.07%
2019/05/16	6	47.03	9	47.42	45.00	-3	3,070	-0.10%
2019/05/15	8	47.75	4	47.69	47.60	4	3,190	0.13%
2019/05/14	7	43.84	11	44.95	46.70	-4	3,393	-0.12%
2019/05/13	8	45.46	8	46.24	44.75	0	3,457	0.00%
2019/05/10	1	48.45	0	0.00	47.80	1	3,440	0.03%
2019/05/09	9	48.85	1	48.20	48.20	8	3,436	0.23%
2019/05/08	17	49.30	0	0.00	49.45	17	3,424	0.50%
2019/05/06	23	50.71	14	50.63	50.50	9	3,485	0.26%
2019/05/03	4	52.00	19	51.95	51.90	-15	3,479	-0.43%
2019/04/30	7	51.94	2	51.75	51.80	5	3,502	0.14%
2019/04/29	12	51.26	0	0.00	51.10	12	3,520	0.34%
2019/04/26	5	54.00	0	0.00	53.70	5	3,502	0.14%
2019/04/25	18	54.73	15	54.37	54.30	3	3,529	0.08%
2019/04/24	12	56.53	1	56.50	55.70	11	3,526	0.31%
2019/04/23	24	57.28	19	57.89	56.90	5	3,542	0.14%
2019/04/22	12	57.12	1	57.20	57.10	11	3,511	0.31%
2019/04/19	45	57.34	32	57.21	57.50	13	3,557	0.37%
2019/04/18	23	57.73	28	58.68	56.80	-5	3,591	-0.14%
2019/04/17	97	59.35	97	58.56	58.40	0	3,683	0.00%
2019/04/16	66	57.34	9	57.72	57.60	57	3,608	1.58%
2019/04/15	10	57.25	1	57.10	57.20	9	3,613	0.25%
2019/04/12	7	56.97	5	56.96	56.90	2	3,662	0.05%
2019/04/11	20	59.41	18	58.32	57.70	2	3,678	0.05%
2019/04/10	5	57.94	3	58.40	58.50	2	3,618	0.06%
2019/04/09	6	58.62	176	58.59	58.10	-170	3,600	-4.72%	大賣/鉅額交易
2019/04/08	7	57.06	3	57.77	56.50	4	3,523	0.11%
2019/04/03	2	57.10	1	57.40	57.00	1	3,540	0.03%
2019/04/02	12	56.52	0	0.00	56.20	12	3,538	0.34%
2019/04/01	8	57.54	7	58.06	56.60	1	3,536	0.03%
2019/03/29	20	59.03	70	59.81	57.70	-50	3,503	-1.43%
2019/03/28	38	56.59	4	56.60	56.80	34	3,412	1.00%
2019/03/27	3	56.27	23	56.84	57.00	-20	3,443	-0.58%
2019/03/26	30	56.94	11	56.95	56.40	19	3,465	0.55%
2019/03/25	22	56.40	4	56.00	55.80	18	3,464	0.52%
2019/03/22	48	58.33	43	57.42	58.10	5	3,431	0.15%
2019/03/21	3	54.93	3	55.17	55.00	0	3,247	0.00%
2019/03/20	16	54.77	2	55.35	54.80	14	3,327	0.42%
2019/03/19	20	54.65	17	53.66	54.80	3	3,399	0.09%
2019/03/18	3	53.30	1	53.60	53.30	2	3,393	0.06%
2019/03/15	3	52.93	3	53.20	53.30	0	3,460	0.00%
2019/03/14	5	52.00	1	51.90	51.90	4	3,497	0.11%
2019/03/13	0	0.00	7	52.23	52.30	-7	3,681	-0.19%
2019/03/12	8	51.85	2	52.25	51.70	6	3,773	0.16%
2019/03/11	1	52.50	15	52.10	52.50	-14	4,041	-0.35%
2019/03/08	0	0.00	1	50.90	50.70	-1	4,103	-0.02%
2019/03/07	10	51.38	4	50.90	51.40	6	4,166	0.14%
2019/03/06	13	52.95	8	53.33	52.40	5	4,376	0.11%
2019/03/05	7	52.01	2	52.05	52.10	5	4,541	0.11%
2019/03/04	1	52.50	12	52.52	52.80	-11	4,580	-0.24%
2019/02/27	27	52.44	3	52.67	52.60	24	4,591	0.52%
2019/02/26	9	55.86	8	56.45	55.30	1	4,562	0.02%
2019/02/25	53	56.02	2	56.20	55.50	51	4,655	1.10%
2019/02/22	17	56.38	61	56.04	55.60	-44	4,717	-0.93%
2019/02/21	16	55.43	7	55.67	56.40	9	4,747	0.19%
2019/02/20	37	57.26	38	57.81	56.50	-1	4,785	-0.02%
2019/02/19	25	56.45	7	56.54	56.80	18	4,923	0.37%
2019/02/18	67	57.32	31	58.32	57.20	36	4,912	0.73%
2019/02/15	74	57.08	109	57.05	55.80	-35	4,835	-0.72%	大賣/
2019/02/14	33	59.28	46	59.02	58.10	-13	4,841	-0.27%
2019/02/13	90	56.41	80	57.16	59.80	10	4,812	0.21%
2019/02/12	5	53.82	27	53.86	54.40	-22	4,667	-0.47%
2019/02/11	11	51.90	0	0.00	52.00	11	4,735	0.23%
2019/01/30	2	51.70	0	0.00	51.50	2	4,866	0.04%
2019/01/29	12	51.73	0	0.00	51.70	12	4,972	0.24%
2019/01/28	31	53.19	35	52.67	52.50	-4	5,122	-0.08%
2019/01/25	39	52.48	4	52.15	52.00	35	5,402	0.65%
2019/01/24	1	51.30	0	0.00	51.10	1	5,534	0.02%
2019/01/23	9	50.91	1	51.20	51.60	8	5,643	0.14%
2019/01/22	30	51.59	5	51.80	51.00	25	5,724	0.44%
2019/01/21	15	51.91	23	52.59	51.60	-8	5,781	-0.14%
2019/01/18	8	51.55	3	51.47	51.60	5	5,860	0.09%
2019/01/17	1	52.00	4	51.60	50.90	-3	5,940	-0.05%
2019/01/16	1	51.00	3	51.40	51.50	-2	5,994	-0.03%
2019/01/15	1	50.60	1	50.20	50.90	0	6,061	0.00%
2019/01/14	1	50.50	0	0.00	49.80	1	6,085	0.02%
2019/01/11	28	51.99	10	51.05	50.70	18	6,151	0.29%
2019/01/10	17	51.88	17	50.87	50.80	0	6,178	0.00%
2019/01/09	101	53.60	102	53.55	51.80	-1	6,290	-0.02%	大買/大賣/
2019/01/08	0	0.00	3	49.35	49.55	-3	6,309	-0.05%
2019/01/07	3	49.70	0	0.00	49.20	3	6,421	0.05%
2019/01/04	3	45.53	2	48.05	48.25	1	6,580	0.02%
2019/01/03	36	48.69	34	48.50	47.70	2	6,578	0.03%
2019/01/02	2	49.80	3	50.50	49.75	-1	6,689	-0.01%
2018/12/28	1	51.00	0	0.00	50.90	1	6,866	0.01%
2018/12/27	43	51.38	41	51.15	50.70	2	7,028	0.03%
2018/12/26	34	51.74	31	51.86	49.45	3	7,125	0.04%
2018/12/25	43	51.42	41	51.39	51.40	2	7,189	0.03%
2018/12/24	1	52.30	11	52.41	52.80	-10	7,257	-0.14%
2018/12/22	131	52.56	164	52.45	52.30	-33	7,298	-0.45%	大買/大賣/
2018/12/21	105	52.22	64	52.50	53.30	41	7,426	0.55%	大買/
2018/12/20	2	52.00	0	0.00	51.30	2	7,469	0.03%
2018/12/19	5	53.50	2	53.80	53.60	3	7,560	0.04%
2018/12/18	1	52.80	0	0.00	52.60	1	7,636	0.01%
2018/12/17	8	54.80	4	55.08	54.30	4	7,786	0.05%
2018/12/14	60	54.23	62	54.33	54.80	-2	7,959	-0.03%
2018/12/13	59	55.29	53	55.30	55.80	6	8,155	0.07%
2018/12/12	2	57.15	2	57.00	57.90	0	8,185	0.00%
2018/12/11	1	54.60	1	54.30	54.30	0	8,208	0.00%
2018/12/10	133	53.69	126	54.88	53.60	7	8,326	0.08%	大買/大賣/
2018/12/07	13	56.97	22	57.66	57.90	-9	8,443	-0.11%
2018/12/06	151	59.99	126	61.24	56.70	25	8,542	0.29%	大買/大賣/
2018/12/05	35	61.54	7	61.53	62.80	28	8,456	0.33%
2018/12/04	71	63.70	147	64.26	62.90	-76	8,489	-0.90%	大賣/
2018/12/03	62	60.68	32	58.49	61.40	30	8,389	0.36%
2018/11/30	6	55.87	8	55.96	55.90	-2	8,382	-0.02%
2018/11/29	62	58.44	61	57.56	55.20	1	8,375	0.01%
2018/11/28	10	55.79	9	55.81	57.00	1	8,290	0.01%
2018/11/27	7	52.69	8	52.74	53.50	-1	8,241	-0.01%
2018/11/26	3	52.07	2	52.20	51.80	1	8,322	0.01%
2018/11/23	2	51.15	2	51.15	50.80	0	8,561	0.00%
2018/11/22	17	53.43	12	52.91	51.00	5	8,652	0.06%
2018/11/21	3	52.47	3	52.87	53.20	0	8,697	0.00%
2018/11/20	31	52.26	34	52.25	51.80	-3	8,820	-0.03%
2018/11/19	84	52.06	81	52.27	52.50	3	8,847	0.03%
2018/11/16	44	51.73	77	51.32	50.80	-33	8,893	-0.37%
2018/11/15	2	49.75	65	49.94	49.85	-63	8,787	-0.72%
2018/11/14	160	50.42	63	49.25	49.00	97	8,836	1.10%	大買/
2018/11/13	2	47.63	4	47.34	49.30	-2	8,920	-0.02%
2018/11/12	20	49.33	146	48.96	48.20	-126	9,125	-1.38%	大賣/鉅額交易
2018/11/09	160	50.14	138	50.30	50.90	22	9,314	0.24%	大買/大賣/
2018/11/08	19	50.67	8	50.96	49.50	11	9,545	0.12%
2018/11/07	103	50.48	8	48.42	50.60	95	9,471	1.00%	大買/
2018/11/06	39	48.03	47	48.68	47.10	-8	9,415	-0.08%
2018/11/05	7	52.10	18	50.99	51.00	-11	9,376	-0.12%
2018/11/02	111	52.84	92	52.16	52.80	19	9,289	0.20%	大買/
2018/11/01	125	47.94	147	48.60	49.50	-22	9,016	-0.24%	大買/大賣/
2018/10/31	54	44.90	40	44.04	45.00	14	8,874	0.16%
2018/10/30	0	0.00	12	42.03	41.85	-12	8,782	-0.14%
2018/10/29	5	43.85	118	43.46	44.10	-113	8,758	-1.29%	大賣/鉅額交易
2018/10/26	127	43.92	2	43.38	43.20	125	8,751	1.43%	大買/鉅額交易
2018/10/25	41	43.31	49	43.40	42.60	-8	8,670	-0.09%
2018/10/24	53	48.30	53	47.82	46.55	0	8,806	0.00%
2018/10/23	155	51.19	171	50.12	48.30	-16	8,802	-0.18%	大買/大賣/
2018/10/22	110	51.30	89	51.83	52.00	21	9,000	0.23%	大買/
2018/10/19	2	49.88	3	50.93	51.50	-1	9,314	-0.01%
2018/10/18	1	53.10	4	53.08	53.40	-3	9,326	-0.03%
2018/10/17	126	54.85	118	56.77	52.90	8	9,392	0.09%	大買/大賣/
2018/10/16	90	55.03	86	54.52	54.80	4	9,491	0.04%
2018/10/15	98	51.96	97	50.88	52.70	1	9,571	0.01%
2018/10/12	59	49.11	58	51.04	50.60	1	9,774	0.01%
2018/10/11	1	49.00	4	48.90	48.90	-3	9,842	-0.03%
2018/10/09	23	54.93	23	55.35	54.30	0	9,977	0.00%
2018/10/08	59	55.33	57	56.58	54.60	2	9,968	0.02%
2018/10/05	83	58.96	74	59.68	55.80	9	10,048	0.09%
2018/10/04	102	62.85	193	61.36	60.70	-91	10,168	-0.89%	大買/大賣/
2018/10/03	8	64.24	7	65.20	62.30	1	10,254	0.01%
2018/10/02	70	67.03	73	68.42	66.30	-3	10,520	-0.03%
2018/10/01	2	66.85	2	67.30	66.90	0	10,774	0.00%
2018/09/28	9	66.11	4	67.78	66.80	5	11,083	0.05%
2018/09/27	46	68.16	12	68.48	67.20	34	11,480	0.30%
2018/09/26	85	70.39	20	72.13	69.90	65	11,749	0.55%
2018/09/25	15	72.41	46	71.93	71.80	-31	11,966	-0.26%
2018/09/21	4	70.20	7	70.56	71.10	-3	12,254	-0.02%
2018/09/20	5	68.44	9	69.68	68.80	-4	12,359	-0.03%
2018/09/19	18	69.33	17	71.21	67.70	1	12,339	0.01%
2018/09/18	12	68.62	3	68.67	67.70	9	12,441	0.07%
2018/09/17	1	72.50	56	72.72	72.10	-55	12,566	-0.44%
2018/09/14	3	69.40	12	69.95	71.40	-9	12,681	-0.07%
2018/09/13	18	69.74	16	68.36	66.80	2	12,811	0.02%
2018/09/12	16	69.28	83	67.56	70.50	-67	12,921	-0.52%
2018/09/11	73	69.44	8	69.33	68.50	65	13,251	0.49%
2018/09/10	11	67.34	11	67.62	68.30	0	13,513	0.00%
2018/09/07	15	69.69	79	70.43	67.40	-64	13,846	-0.46%
2018/09/06	1	73.40	2	73.80	73.00	-1	14,026	-0.01%
2018/09/05	56	74.37	65	73.68	72.80	-9	14,318	-0.06%
2018/09/04	99	73.43	102	72.98	74.50	-3	14,822	-0.02%	大賣/
2018/09/03	76	75.84	91	74.30	73.20	-15	15,044	-0.10%
2018/08/31	36	79.01	41	78.73	78.70	-5	15,186	-0.03%
2018/08/30	66	80.63	63	80.62	80.00	3	15,630	0.02%
2018/08/29	42	78.30	32	79.33	78.90	10	15,641	0.06%
2018/08/28	9	79.48	8	78.44	78.40	1	15,690	0.01%
2018/08/27	61	79.52	55	76.38	79.40	6	15,751	0.04%
2018/08/24	42	73.10	45	73.71	72.90	-3	15,788	-0.02%
2018/08/23	23	73.10	11	73.25	72.50	12	16,046	0.07%
2018/08/22	23	76.51	8	76.54	76.30	15	16,194	0.09%
2018/08/21	20	76.73	5	76.80	76.00	15	16,247	0.09%
2018/08/20	51	74.84	52.1	76.29	77.00	-1.1	16,290	-0.01%
2018/08/17	30	79.16	69	76.63	75.40	-39	16,316	-0.24%
2018/08/16	23	80.23	22	79.85	79.80	1	16,205	0.01%
2018/08/15	49	77.17	35	77.72	76.40	14	16,074	0.09%
2018/08/13	4	71.45	10	73.17	69.30	-6	16,020	-0.04%
2018/08/10	2	79.65	2	77.35	77.00	0	16,050	0.00%
2018/08/09	2	84.50	0	0.00	83.00	2	16,081	0.01%
2018/08/08	6	88.00	0	0.00	86.00	6	16,101	0.04%
2018/08/07	0	0.00	1	93.00	93.40	-1	16,964	-0.01%
2018/08/06	3	90.00	4	90.85	88.80	-1	17,229	-0.01%
2018/08/03	3	87.73	1	89.80	89.70	2	18,012	0.01%
2018/08/02	12	90.34	2	87.65	88.00	10	18,431	0.05%
2018/08/01	6	96.50	3	97.20	96.80	3	18,863	0.02%
2018/07/31	75	98.35	65	97.59	99.10	10	19,372	0.05%
2018/07/30	59	96.63	16	102.54	94.10	43	19,404	0.22%
2018/07/27	39	103.82	37	104.35	104.50	2	19,475	0.01%
2018/07/26	27	96.97	95	97.65	100.50	-68	19,293	-0.35%
2018/07/25	59	90.99	215	91.11	91.50	-156	19,081	-0.82%	大賣/鉅額交易
2018/07/24	167	90.36	64.9	90.44	91.70	102.1	19,179	0.53%	大買/鉅額交易
2018/07/23	59	88.34	61	89.33	89.40	-2	19,232	-0.01%
2018/07/20	72	88.82	8	92.91	87.10	64	19,168	0.33%
2018/07/19	65	95.85	56	96.10	96.70	9	19,136	0.05%
2018/07/18	63	98.84	70	98.05	93.60	-7	19,145	-0.04%
2018/07/17	34	105.06	13	104.81	104.00	21	19,337	0.11%
2018/07/16	8	110.13	7.4	109.18	109.00	0.6	19,683	0.00%
2018/07/13	8	112.94	14	113.39	109.00	-6	19,885	-0.03%
2018/07/12	9	110.39	37	110.16	113.50	-28	19,862	-0.14%
2018/07/11	17	106.79	19	106.21	107.00	-2	19,795	-0.01%
2018/07/10	17	109.00	32.3	108.73	111.50	-15.3	19,978	-0.08%
2018/07/09	27	107.07	33	106.62	105.00	-6	19,874	-0.03%
2018/07/06	50	109.74	39	108.96	109.50	11	19,736	0.06%
2018/07/05	66	110.10	109.9	109.97	114.00	-43.9	19,530	-0.22%	大賣/
2018/07/04	23	107.67	32	108.09	104.50	-9	19,238	-0.05%
2018/07/03	39	120.62	40	124.21	113.50	-1	19,048	-0.01%
2018/07/02	38	120.12	50	120.96	124.00	-12	18,863	-0.06%
2018/06/29	39	123.10	29.1	123.16	119.50	9.9	18,504	0.05%
2018/06/28	7	127.29	18	126.78	126.50	-11	18,229	-0.06%
2018/06/27	107	134.33	50	134.01	127.00	57	18,059	0.32%	大買/
2018/06/26	7	126.43	16	127.94	131.50	-9	17,690	-0.05%
2018/06/25	24	129.81	22	131.52	127.00	2	17,433	0.01%
2018/06/22	22	126.84	19	126.50	127.00	3	17,195	0.02%
2018/06/21	29	131.07	22	131.59	128.50	7	16,917	0.04%
2018/06/20	202	132.06	60	134.35	133.00	142	16,606	0.86%	大買/鉅額交易
2018/06/19	23	145.39	23	149.07	141.00	0	16,151	0.00%
2018/06/15	41	143.90	46	142.00	145.00	-5	15,795	-0.03%
2018/06/14	17	138.35	29	138.69	138.50	-12	15,353	-0.08%
2018/06/13	27	131.91	23	130.98	135.00	4	14,976	0.03%
2018/06/12	189	143.08	29	149.14	140.50	160	14,599	1.10%	大買/鉅額交易
2018/06/11	11	136.95	125	137.01	142.00	-114	14,019	-0.81%	大賣/鉅額交易
2018/06/08	52	129.66	83.6	129.78	129.50	-31.6	13,662	-0.23%
2018/06/07	84	127.56	78	127.40	130.50	6	13,354	0.04%
2018/06/06	29	115.76	35	117.27	119.00	-6	12,785	-0.05%
2018/06/05	23	109.93	17	111.21	108.50	6	12,509	0.05%
2018/06/04	54	113.89	39.5	114.37	114.00	14.5	12,332	0.12%
2018/06/01	20	103.10	191	103.52	108.00	-171	12,138	-1.41%	大賣/鉅額交易
2018/05/31	52	111.76	69	112.85	106.00	-17	11,972	-0.14%
2018/05/30	15	114.53	24	114.19	115.50	-9	11,704	-0.08%
2018/05/29	7	113.43	3	108.33	117.00	4	11,578	0.03%
2018/05/28	14	104.86	17.9	101.60	106.50	-3.9	11,519	-0.03%
2018/05/25	13	95.09	12	93.25	97.00	1	11,383	0.01%
2018/05/24	16	88.15	14	88.44	90.00	2	11,220	0.02%
2018/05/23	1.1	86.35	15	83.79	85.70	-14	11,094	-0.13%
2018/05/22	6	88.00	6	86.95	86.10	0	10,936	0.00%
2018/05/21	4	81.98	9	81.44	82.50	-5	10,719	-0.05%
2018/05/18	10	73.18	7	73.99	75.00	3	10,616	0.03%
2018/05/17	15	71.81	2	74.80	71.60	13	10,536	0.12%
2018/05/16	5	79.86	11	79.39	79.50	-6	10,438	-0.06%
2018/05/15	142	84.34	137	83.19	83.90	5	10,353	0.05%	大買/大賣/
2018/05/14	70	78.14	75	78.55	80.90	-5	9,472	-0.05%
2018/05/11	171	79.09	161	77.90	73.60	10	9,173	0.11%	大買/大賣/
2018/05/10	54	74.21	45	74.15	76.60	9	8,387	0.11%
2018/05/09	67	66.04	85	66.49	69.70	-18	7,919	-0.23%
2018/05/08	90	62.48	79	62.87	63.40	11	7,421	0.15%
2018/05/07	20	60.17	28	60.74	61.70	-8	6,876	-0.12%
2018/05/04	10	55.99	14	56.19	56.10	-4	6,616	-0.06%
2018/05/03	22	53.70	28	54.09	54.70	-6	6,488	-0.09%
2018/05/02	18	54.57	8	55.21	54.90	10	6,406	0.16%
2018/04/30	24	52.83	23	53.47	53.70	1	6,258	0.02%
2018/04/27	43	54.44	37	55.03	56.20	6	6,100	0.10%
2018/04/26	25	53.38	29	53.80	51.10	-4	5,970	-0.07%
2018/04/25	26	55.08	28.7	55.28	56.60	-2.7	5,779	-0.05%
2018/04/24	95	57.18	85	56.68	55.10	10	5,577	0.18%
2018/04/23	41	59.87	40	60.23	61.20	1	5,251	0.02%
2018/04/20	77	56.00	51.1	56.22	57.40	25.9	4,819	0.54%
2018/04/19	14	52.50	46	52.04	53.70	-32	4,289	-0.75%
2018/04/18	106	46.66	95	46.39	48.85	11	3,961	0.28%	大買/
2018/04/17	71	50.14	41	50.76	49.25	30	3,771	0.80%
2018/04/16	122	51.30	114	51.70	54.70	8	3,553	0.23%	大買/大賣/
2018/04/13	50	49.35	83	49.03	50.00	-33	3,176	-1.04%
2018/04/12	55	46.58	41	46.80	46.60	14	2,981	0.47%
2018/04/11	30	43.08	58	43.41	45.40	-28	2,832	-0.99%
2018/04/10	30.2	42.85	34	43.52	41.30	-3.9	2,777	-0.14%
2018/04/09	24	42.54	12	42.33	42.70	12	2,717	0.44%
2018/04/03	50	38.28	81	38.05	38.85	-31	2,627	-1.18%
2018/04/02	29	36.06	61	36.18	35.90	-32	2,700	-1.18%
2018/03/31	24	35.27	28	35.52	35.25	-4	2,812	-0.14%
2018/03/30	14	34.87	10	34.45	34.50	4	2,816	0.14%
2018/03/29	8	33.33	1.4	33.15	33.20	6.6	2,873	0.23%
2018/03/28	27	32.86	9	32.92	32.75	18	3,090	0.58%
2018/03/26	7	32.67	7	32.91	32.35	0	3,198	0.00%
2018/03/23	6	33.85	3	33.35	33.65	3	3,175	0.09%
2018/03/22	8	36.09	16	36.37	34.70	-8	3,176	-0.25%
2018/03/21	7	34.99	4	34.85	35.00	3	3,117	0.10%
2018/03/20	5	34.55	3	34.15	34.45	2	3,094	0.06%
2018/03/14	8	34.06	0	0.00	33.45	8	3,048	0.26%
2018/03/13	1	34.00	1	34.10	33.70	0	3,034	0.00%
2018/03/12	0	0.00	12	34.18	33.55	-12	3,028	-0.40%
2018/03/09	0	0.00	10	33.92	33.70	-10	3,016	-0.33%
2018/03/08	25	33.49	18	34.13	33.50	7	3,003	0.23%
2018/03/07	43	33.84	57	34.13	33.60	-14	2,981	-0.47%
2018/03/06	27	36.19	10	36.34	35.15	17	2,939	0.58%
2018/03/05	14	35.95	6	36.77	36.20	8	2,865	0.28%
2018/03/02	27	35.03	43	35.51	35.30	-16	2,780	-0.58%
2018/03/01	0	0.00	12	32.48	34.40	-12	2,630	-0.46%
2018/02/27	1	32.10	4	32.00	31.30	-3	2,572	-0.12%
2018/02/26	13	31.88	1	31.80	32.00	12	2,608	0.46%
2018/02/23	12	32.46	2	32.15	32.50	10	2,674	0.37%
2018/02/22	4	30.78	3	31.60	30.90	1	2,638	0.04%
2018/02/21	22	30.66	3	30.65	30.70	19	2,626	0.72%
2018/02/12	8	29.74	0	0.00	29.75	8	2,617	0.31%
2018/02/09	6	27.63	9	29.60	30.65	-3	2,595	-0.12%
2018/02/08	3	29.60	1	30.80	29.00	2	2,551	0.08%
2018/02/07	0	0.00	1	31.20	30.65	-1	2,531	-0.04%
2018/02/06	8	30.89	11	31.41	29.75	-3	2,519	-0.12%
2018/02/05	2	32.83	0	0.00	33.05	2	2,492	0.08%
2018/02/02	5	34.37	5	34.44	34.05	0	2,499	0.00%
2018/02/01	1	33.65	0	0.00	33.65	1	2,473	0.04%
2018/01/31	3	32.33	5	31.80	32.40	-2	2,448	-0.08%
2018/01/30	2	32.00	0	0.00	32.20	2	2,437	0.08%
2018/01/29	12	33.10	0	0.00	33.10	12	2,429	0.49%
2018/01/26	13	32.52	10	32.50	32.60	3	2,418	0.12%
2018/01/25	5	34.44	2	34.30	33.70	3	2,380	0.13%
2018/01/24	5	35.52	3	35.60	35.40	2	2,357	0.08%
2018/01/23	12	36.82	12	37.43	36.00	0	2,335	0.00%
2018/01/22	6	36.98	2	36.93	38.20	4	2,289	0.17%
2018/01/19	2	36.00	1	36.15	36.50	1	2,212	0.05%
2018/01/18	6	36.16	2	36.10	35.70	4	2,197	0.18%
2018/01/17	0	0.00	1	35.00	35.70	-1	2,176	-0.05%
2018/01/16	10	35.82	2	35.80	35.75	8	2,155	0.37%
2018/01/15	2	37.30	2	36.90	36.05	0	2,139	0.00%
2018/01/12	0	0.00	2	36.30	36.30	-2	2,115	-0.09%
2018/01/11	0	0.00	20	37.49	36.60	-20	2,092	-0.96%
2018/01/10	2	35.33	7	36.21	35.65	-5	2,016	-0.25%
2018/01/09	6	36.08	2	36.13	36.25	4	1,982	0.20%
2018/01/08	2	36.65	5	36.92	35.30	-3	1,944	-0.15%
2018/01/05	17	38.01	11	37.94	38.10	6	1,865	0.32%
2018/01/04	41	39.33	28	39.79	39.05	13	1,799	0.72%
2018/01/03	32	39.28	63	39.20	39.00	-31	1,686	-1.84%
2018/01/02	40	37.33	14	37.41	37.05	26	1,492	1.74%