大毅 (2478)-永豐金-市政券商分點個股進出

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
46.15
漲跌
▲0.10
漲幅
+0.22%
成交量
53張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	45.65	0	0.00	45.35	2	143	1.40%
2024/04/15	2	46.25	0	0.00	46.25	2	141	1.41%
2024/04/11	2	46.65	0	0.00	46.50	2	141	1.41%
2024/04/01	6	47.93	0	0.00	47.80	6	140	4.28%
2024/03/29	0	47.40	0	0.00	47.20	0	133	0.00%
2024/03/28	0	47.58	2	47.50	47.40	-2	132	-1.50%
2024/03/27	0	47.40	0	0.00	47.45	0	131	0.00%
2024/03/25	1	46.80	0	0.00	46.80	1	128	0.78%
2024/03/15	0	46.00	0	0.00	46.00	0	137	0.01%
2024/03/12	0	0.00	0.2	47.00	46.90	-0.2	138	-0.12%
2024/03/11	0	46.60	0	0.00	46.75	0	142	0.00%
2024/03/01	0	47.85	0	0.00	48.30	0	200	0.00%
2024/02/29	0	47.10	0	0.00	47.40	0	194	0.00%
2024/02/27	0	46.30	0	0.00	46.35	0	202	0.00%
2024/02/20	0	46.80	0	0.00	46.65	0	203	0.00%
2024/02/19	0	47.00	0	0.00	47.05	0	203	0.00%
2024/01/26	0	0.00	0.1	45.60	45.60	-0.1	200	-0.04%
2024/01/24	0	0.00	0	45.85	45.85	0	204	-0.02%
2024/01/11	0	45.80	0	0.00	45.95	0	196	0.00%
2024/01/03	0	0.00	0.2	47.50	47.55	-0.2	191	-0.10%
2023/12/25	0	0.00	3	47.42	47.30	-3	186	-1.61%
2023/12/22	0	0.00	0	47.65	47.55	0	185	-0.02%
2023/12/19	0	0.00	2	48.40	48.60	-2	179	-1.11%
2023/12/13	0	0.00	0.1	48.75	48.90	-0.1	170	-0.06%
2023/12/12	1	48.70	0	0.00	48.75	1	170	0.59%
2023/12/08	0	0.00	0	48.30	48.80	0	171	0.00%
2023/12/05	1	49.15	0	0.00	49.15	1	166	0.60%
2023/12/04	0	0.00	2	49.20	49.10	-2	165	-1.21%
2023/12/01	0	0.00	3.1	50.67	49.95	-3.1	156	-1.99%
2023/11/30	7	50.67	0	0.00	50.80	7	146	4.77%
2023/11/29	1.1	49.75	1	49.60	50.20	0.1	134	0.07%
2023/11/27	0.2	47.91	5	48.12	47.50	-4.8	125	-3.82%
2023/11/20	0	46.75	0	0.00	47.20	0	109	0.00%
2023/11/14	0	0.00	1	46.20	46.15	-1	107	-0.93%
2023/11/09	0	46.80	0	0.00	46.90	0	109	0.00%
2023/11/08	1	46.90	0	0.00	46.90	1	111	0.89%
2023/11/03	2	46.95	0	0.00	46.90	2	110	1.81%
2023/11/01	2	45.55	0	0.00	45.00	2	106	1.87%
2023/09/12	0	0.00	1	47.10	47.20	-1	186	-0.54%
2023/07/24	1	44.70	0	0.00	44.80	1	220	0.45%
2023/07/17	1	46.65	0	0.00	46.70	1	218	0.46%
2023/07/07	0	0.00	0	47.65	47.75	0	276	-0.01%
2023/07/06	0	0.00	1	48.50	48.25	-1	278	-0.37%
2023/06/29	0.1	48.75	0	0.00	49.00	0.1	270	0.02%
2023/06/16	2	48.85	0	0.00	48.40	2	267	0.75%
2023/05/15	0	46.15	0	0.00	46.55	0	303	0.01%
2023/05/11	0	46.50	0	0.00	46.35	0	302	0.00%
2023/05/05	0.2	49.00	0	0.00	48.55	0.2	296	0.07%
2023/04/26	1	46.65	0	0.00	47.25	1	294	0.34%
2023/04/24	0.1	48.35	0	0.00	48.50	0.1	290	0.03%
2023/04/20	0	0.00	0	49.40	49.25	0	286	0.00%
2023/04/19	0	0.00	0	50.00	50.10	0	284	0.00%
2023/04/14	0	51.90	0	0.00	51.20	0	272	0.00%
2023/04/13	1	52.50	1	51.50	51.00	0	256	0.00%
2023/04/12	0	50.30	0	0.00	50.50	0	228	0.01%
2023/03/28	0	46.45	0	0.00	45.80	0	186	0.00%
2023/03/23	0	47.80	0	0.00	47.50	0	174	0.00%
2023/02/21	1	49.80	0	0.00	49.55	1	151	0.66%
2023/02/17	0	0.00	1	48.35	50.10	-1	143	-0.70%
2023/02/16	1	47.60	0	0.00	49.10	1	128	0.78%
2023/01/30	0	0.00	0	43.60	44.05	0	110	-0.01%
2022/12/05	0	0.00	0	46.95	47.05	0	171	0.00%
2022/11/11	0	0.00	2	45.38	44.50	-2	180	-1.11%
2022/11/09	2	44.28	0	0.00	44.15	2	183	1.09%
2022/10/06	0	0.00	1	41.75	41.30	-1	165	-0.60%
2022/09/14	0	0.00	1	43.45	43.95	-1	206	-0.48%
2022/08/31	0.2	45.20	0	0.00	45.40	0.2	198	0.10%
2022/08/23	0	44.10	0	0.00	44.15	0	197	0.00%
2022/08/19	0	46.35	0	0.00	46.00	0	199	0.00%
2022/07/21	0.1	43.55	0	0.00	44.70	0.1	222	0.02%
2022/07/18	0	43.90	0	0.00	44.35	0	212	0.00%
2022/07/14	0	0.00	5	40.95	40.95	-5	210	-2.37%
2022/07/04	5	40.00	0	0.00	39.40	5	209	2.38%
2022/04/29	0	0.00	0	54.00	54.20	0	203	0.00%
2022/04/01	0	59.50	0	0.00	59.30	0	248	0.00%
2022/02/11	0	0.00	1	62.20	62.10	-1	422	-0.24%
2022/01/04	4	67.20	0	0.00	66.90	4	467	0.85%
2022/01/03	0	0.00	1	66.60	66.20	-1	445	-0.22%
2021/12/23	1	65.10	0	0.00	64.70	1	458	0.22%
2021/12/02	0	0.00	15	67.11	66.30	-15	496	-3.02%
2021/11/30	1	66.80	0	0.00	66.70	1	492	0.20%
2021/11/22	0	0.00	3	67.37	67.10	-3	408	-0.73%
2021/11/19	2	66.50	0	0.00	66.30	2	409	0.49%
2021/11/16	5	65.80	0	0.00	66.00	5	402	1.24%
2021/11/15	10	65.75	1	65.60	66.40	9	418	2.15%
2021/11/11	0	0.00	1	65.60	65.00	-1	422	-0.24%
2021/11/05	1	63.60	0	0.00	63.80	1	444	0.23%
2021/09/27	0.1	63.50	0	0.00	63.50	0.1	1,097	0.01%
2021/08/25	0	0.00	1	64.60	64.60	-1	1,598	-0.06%
2021/08/12	0	0.00	2	66.40	67.00	-2	1,716	-0.12%
2021/07/30	1	68.70	0	0.00	68.30	1	1,924	0.05%
2021/07/28	0	0.00	1	70.60	71.20	-1	1,935	-0.05%
2021/07/27	10	76.50	10	74.00	73.60	0	1,927	0.00%
2021/07/22	1	74.70	1	73.70	73.70	0	1,903	0.00%
2021/07/21	0	0.00	8	72.80	72.40	-8	1,867	-0.43%
2021/07/19	1	74.00	0	0.00	73.40	1	1,858	0.05%
2021/07/16	8	74.66	0	0.00	74.30	8	1,865	0.43%
2021/07/15	5	76.88	12	75.87	75.40	-7	1,857	-0.38%
2021/07/14	0	0.00	1	73.70	74.10	-1	1,715	-0.06%
2021/07/13	1	72.70	0	0.00	72.70	1	1,696	0.06%
2021/07/12	10	73.70	5	73.44	73.10	5	1,666	0.30%
2021/07/09	1	72.60	0	0.00	72.40	1	1,627	0.06%
2021/07/07	1	73.10	1	72.00	71.90	0	1,627	0.00%
2021/07/06	0	0.00	1	72.80	72.10	-1	1,603	-0.06%
2021/07/01	1	71.50	6	71.18	70.80	-5	1,604	-0.31%
2021/06/30	9	73.47	2	72.95	74.90	7	1,543	0.45%
2021/06/29	2	72.65	2	72.50	70.50	0	1,454	0.00%
2021/06/25	1	68.70	0	0.00	68.20	1	1,358	0.07%
2021/06/21	0	0.00	2	68.05	68.00	-2	1,354	-0.15%
2021/06/18	0	0.00	11	69.60	69.50	-11	1,350	-0.81%
2021/06/17	4	71.35	0	0.00	71.10	4	1,331	0.30%
2021/06/15	0	0.00	1	70.60	71.00	-1	1,296	-0.08%
2021/06/10	11	69.60	0	0.00	68.60	11	1,288	0.85%
2021/06/01	1	70.30	0	0.00	70.30	1	1,403	0.07%
2021/05/31	2	72.70	3	73.30	70.40	-1	1,409	-0.07%
2021/05/28	1	69.10	0	0.00	69.00	1	1,384	0.07%
2021/05/14	17	69.42	17	66.65	65.70	0	1,683	0.00%
2021/05/12	0	0.00	1	69.00	63.80	-1	1,655	-0.06%
2021/05/10	26	72.70	26	75.60	72.60	0	1,621	0.00%
2021/04/28	0	0.00	1	78.10	78.30	-1	1,766	-0.06%
2021/04/22	1	76.80	0	0.00	75.90	1	2,059	0.05%
2021/04/21	0	0.00	1	77.70	77.70	-1	2,205	-0.05%
2021/04/20	1	79.30	2	79.20	78.90	-1	2,313	-0.04%
2021/04/19	1	78.10	1	77.60	78.00	0	2,368	0.00%
2021/04/14	4.4	76.92	1	76.00	77.20	3.4	2,704	0.13%
2021/04/13	1	79.20	0	0.00	78.90	1	2,862	0.03%
2021/04/12	0.2	80.90	1	80.50	80.50	-0.8	3,222	-0.02%
2021/04/09	1	81.90	0	0.00	81.50	1	3,307	0.03%
2021/04/08	0	0.00	1	82.10	81.80	-1	3,406	-0.03%
2021/04/07	1	80.60	1	81.10	81.10	0	3,789	0.00%
2021/04/06	1.3	80.72	0	0.00	80.70	1.3	4,202	0.03%
2021/03/31	0	0.00	3	80.00	80.10	-3	4,395	-0.07%
2021/03/22	0	0.00	2	81.20	81.00	-2	4,879	-0.04%
2021/03/18	2	81.20	2	80.60	80.80	0	4,986	0.00%
2021/03/15	1	82.70	4	82.60	82.70	-3	5,350	-0.06%
2021/03/12	1	81.80	1	82.40	82.00	0	5,361	0.00%
2021/03/11	2	82.60	0	0.00	82.50	2	5,391	0.04%
2021/03/09	0	0.00	1	80.40	80.40	-1	5,410	-0.02%
2021/03/08	1	80.50	0	0.00	80.50	1	5,431	0.02%
2021/03/04	1	83.50	0	0.00	83.80	1	5,562	0.02%
2021/02/25	0	0.00	10	86.80	86.10	-10	6,100	-0.16%
2021/02/23	5	88.80	6	87.58	87.80	-1	6,256	-0.02%
2021/02/22	1	87.80	1	87.00	86.40	0	6,191	0.00%
2021/02/17	0	0.00	2	83.35	83.80	-2	6,089	-0.03%
2021/01/27	1	80.50	0	0.00	82.50	1	6,380	0.02%
2021/01/26	0.2	82.90	2	82.65	81.70	-1.8	6,578	-0.03%
2021/01/25	5	83.26	2	84.05	84.00	3	6,552	0.05%
2021/01/22	0	0.00	2	81.55	81.60	-2	6,488	-0.03%
2021/01/21	2	80.80	0	0.00	81.50	2	6,478	0.03%
2021/01/20	0	0.00	5	84.82	81.70	-5	6,446	-0.08%
2021/01/19	2	87.90	1	86.40	86.10	1	6,371	0.02%
2021/01/15	3	88.60	18	89.06	87.10	-15	6,311	-0.24%
2021/01/14	9	88.29	12	89.13	90.00	-3	6,167	-0.05%
2021/01/13	3	86.90	2	87.00	87.00	1	6,012	0.02%
2021/01/12	0	0.00	4	84.50	85.00	-4	5,923	-0.07%
2021/01/11	12	87.61	7	87.07	87.00	5	5,910	0.08%
2021/01/08	11	88.21	14	87.48	88.20	-3	5,906	-0.05%
2021/01/07	8	87.25	3	86.60	86.20	5	5,750	0.09%
2021/01/06	19	87.09	21	86.40	85.20	-2	5,673	-0.04%
2021/01/05	19	88.67	15	89.92	89.40	4	5,501	0.07%
2021/01/04	2	85.25	0	0.00	84.00	2	5,132	0.04%
2020/12/31	7	86.61	1	87.70	86.00	6	5,046	0.12%
2020/12/30	59	88.06	52.1	91.40	88.10	6.9	4,932	0.14%
2020/12/29	17	86.26	26	88.74	90.20	-9	4,520	-0.20%
2020/12/28	2	81.00	14	81.04	82.00	-12	4,111	-0.29%
2020/12/25	5	81.00	9	81.54	81.00	-4	4,073	-0.10%
2020/12/24	43	81.56	47	81.29	80.90	-4	4,008	-0.10%
2020/12/23	5	75.60	0	0.00	76.20	5	3,681	0.14%
2020/12/22	0	0.00	2	76.10	75.00	-2	3,685	-0.05%
2020/12/21	1	73.90	2	74.00	75.00	-1	3,674	-0.03%
2020/12/18	6	76.83	0	0.00	76.20	6	3,650	0.16%
2020/12/17	14	76.94	4	77.78	77.10	10	3,636	0.27%
2020/12/16	2	77.70	15	78.00	77.70	-13	3,603	-0.36%
2020/12/15	3	77.13	1	75.90	76.00	2	3,575	0.06%
2020/12/14	0	0.00	2.8	78.57	78.00	-2.8	3,537	-0.08%
2020/12/11	2	77.00	0	0.00	76.40	2	3,480	0.06%
2020/12/10	2	79.50	0	0.00	77.70	2	3,431	0.06%
2020/12/09	5	78.64	8	78.44	79.30	-3	3,345	-0.09%
2020/12/08	15	76.00	0	0.00	76.20	15	3,147	0.48%
2020/12/07	1	77.30	8	76.34	75.50	-7	3,138	-0.22%
2020/12/03	0	0.00	4	77.38	76.30	-4	3,111	-0.13%
2020/12/02	4	77.00	0	0.00	76.10	4	3,062	0.13%
2020/12/01	2	77.30	8	78.53	77.60	-6	3,039	-0.20%
2020/11/30	26	77.23	9	77.87	76.50	17	2,949	0.58%
2020/11/27	0	0.00	2	77.90	77.20	-2	2,897	-0.07%
2020/11/26	4	77.00	3	77.57	77.10	1	2,860	0.03%
2020/11/25	15	79.16	11	77.88	77.50	4	2,816	0.14%
2020/11/24	3	75.67	0	0.00	76.50	3	2,548	0.12%
2020/11/23	3	72.90	3	73.30	73.50	0	2,380	0.00%
2020/11/19	1	71.70	3	71.40	71.20	-2	2,203	-0.09%
2020/11/17	0	0.00	2	69.65	69.30	-2	2,200	-0.09%
2020/11/16	2	70.35	1	70.00	69.90	1	2,271	0.04%
2020/11/13	1	69.70	1	70.50	70.00	0	2,300	0.00%
2020/11/12	2	71.15	0	0.00	70.60	2	2,294	0.09%
2020/11/11	3	72.40	3	72.00	72.50	0	2,244	0.00%
2020/11/10	2	72.00	0	0.00	71.00	2	2,192	0.09%
2020/11/04	6	71.28	16	71.95	71.00	-10	2,163	-0.46%
2020/11/03	245	72.91	233	71.54	71.60	12	2,127	0.56%	大買/大賣/
2020/11/02	0	0.00	3	67.90	67.70	-3	1,955	-0.15%
2020/10/30	1	68.70	0	0.00	67.50	1	2,045	0.05%
2020/10/29	0	0.00	6	66.88	67.40	-6	2,044	-0.29%
2020/10/26	4	70.38	0	0.00	70.10	4	2,131	0.19%
2020/10/19	7	69.81	0	0.00	70.10	7	2,451	0.29%
2020/10/16	7	69.67	7	70.23	68.50	0	2,551	0.00%
2020/10/05	0	0.00	2	67.60	67.90	-2	3,057	-0.07%
2020/09/30	4	66.80	4	66.30	67.00	0	3,089	0.00%
2020/09/29	5	67.24	4	67.48	66.30	1	3,128	0.03%
2020/09/21	1	69.30	0	0.00	69.30	1	3,507	0.03%
2020/09/18	0	0.00	0.2	70.50	70.50	-0.2	3,540	-0.01%
2020/09/14	0	0.00	3	71.30	72.00	-3	3,782	-0.08%
2020/09/08	1	69.00	1	70.20	69.00	0	3,944	0.00%
2020/09/07	4	68.43	3	69.57	67.90	1	4,009	0.02%
2020/08/27	2	71.00	0	0.00	70.20	2	5,114	0.04%
2020/08/24	1.1	66.63	0	0.00	66.90	1.1	6,090	0.02%
2020/08/20	0.1	66.00	2	69.50	66.00	-1.9	6,227	-0.03%
2020/08/19	1	72.50	5	72.70	72.00	-4	6,223	-0.06%
2020/08/13	2	76.00	1.2	75.05	74.40	0.8	6,579	0.01%
2020/08/11	1	73.40	0	0.00	73.30	1	6,804	0.01%
2020/08/05	5	77.08	5	76.60	76.70	0	7,871	0.00%
2020/07/29	0	0.00	1	70.50	71.20	-1	8,500	-0.01%
2020/07/28	0.1	72.60	1	77.20	72.60	-0.9	8,570	-0.01%
2020/07/24	3	78.53	2	80.50	77.50	1	9,298	0.01%
2020/07/22	7	80.61	1.3	80.93	81.00	5.7	9,601	0.06%
2020/07/17	2	74.40	10	75.50	74.50	-8	9,995	-0.08%
2020/07/14	0.1	77.60	0	0.00	77.90	0.1	10,695	0.00%
2020/07/13	1	79.30	0	0.00	78.30	1	10,999	0.01%
2020/07/10	5	81.00	7	80.27	78.90	-2	11,486	-0.02%
2020/07/07	5	79.50	5	80.40	79.10	0	12,027	0.00%
2020/07/06	0	0.00	3	79.10	79.70	-3	12,168	-0.02%
2020/07/03	4	76.40	43	77.28	76.50	-39	12,268	-0.32%
2020/07/02	42	76.28	0	0.00	76.30	42	12,340	0.34%
2020/07/01	1	77.30	0	0.00	76.30	1	12,348	0.01%
2020/06/30	1	75.80	1	75.00	76.20	0	12,353	0.00%
2020/06/29	1	77.80	0	0.00	77.90	1	12,294	0.01%
2020/06/24	1	80.30	0	0.00	79.00	1	12,309	0.01%
2020/06/19	0	0.00	1	81.20	79.00	-1	12,419	-0.01%
2020/06/18	0	0.00	4.1	79.74	79.50	-4.1	12,402	-0.03%
2020/06/17	1	79.60	0	0.00	79.00	1	12,432	0.01%
2020/06/16	4	79.78	3	80.50	79.50	1	12,560	0.01%
2020/06/15	5	78.44	1	77.80	77.80	4	12,619	0.03%
2020/06/12	0	0.00	0.1	79.40	79.30	-0.1	12,718	0.00%
2020/06/11	0	0.00	7	78.66	78.20	-7	12,825	-0.05%
2020/06/10	3	81.67	6	81.45	81.40	-3	12,933	-0.02%
2020/06/09	2	81.20	1	82.90	81.30	1	13,022	0.01%
2020/06/08	0	0.00	6	82.70	81.10	-6	13,070	-0.05%
2020/06/05	6	83.42	2	84.05	83.20	4	13,096	0.03%
2020/06/04	13	84.78	19	84.16	84.30	-6	13,147	-0.05%
2020/06/03	24	82.34	23.3	82.89	82.20	0.7	12,919	0.01%
2020/06/02	13	82.65	36	85.72	81.00	-23	12,796	-0.18%
2020/06/01	169	84.81	124	85.14	85.80	45	12,510	0.36%	大買/大賣/
2020/05/28	1	78.60	0	0.00	77.40	1	12,165	0.01%
2020/05/27	0	0.00	1	76.90	77.40	-1	12,369	-0.01%
2020/05/25	0	0.00	4	74.68	77.20	-4	12,610	-0.03%
2020/05/22	0	0.00	1	75.90	75.90	-1	12,895	-0.01%
2020/05/21	1	78.60	1	78.30	78.30	0	12,940	0.00%
2020/05/20	2	79.50	3	78.83	78.10	-1	13,072	-0.01%
2020/05/19	3	78.97	4	78.78	77.90	-1	13,057	-0.01%
2020/05/18	3	79.27	57	81.28	77.60	-54	13,131	-0.41%
2020/05/15	59	81.45	5	81.16	81.40	54	13,298	0.41%
2020/05/14	30	79.98	27	80.73	79.30	3	13,215	0.02%
2020/05/13	3	75.43	3	75.87	76.70	0	13,008	0.00%
2020/05/12	3.2	77.28	4	78.43	77.30	-0.8	13,038	-0.01%
2020/05/11	8	78.16	5	79.00	76.50	3	13,107	0.02%
2020/05/08	1	78.00	1	78.20	78.90	0	13,401	0.00%
2020/05/07	0	0.00	1	79.00	80.00	-1	13,601	-0.01%
2020/05/06	5.1	80.18	10	79.16	79.50	-4.9	13,764	-0.04%
2020/05/05	7	82.60	10	82.00	80.10	-3	14,011	-0.02%
2020/05/04	2	78.60	0	0.00	79.10	2	14,227	0.01%
2020/04/30	18	82.57	22	83.60	80.50	-4	14,456	-0.03%
2020/04/29	4	76.90	4	77.40	79.00	0	13,885	0.00%
2020/04/28	1	77.50	15	77.29	77.70	-14	13,932	-0.10%
2020/04/27	6	78.78	6	79.47	78.20	0	13,895	0.00%
2020/04/24	5	77.78	5	78.40	77.40	0	13,810	0.00%
2020/04/23	7	78.24	45	79.29	77.30	-38	13,978	-0.27%
2020/04/22	41	78.37	4	78.48	78.90	37	14,162	0.26%
2020/04/21	2	78.70	9	77.06	76.00	-7	14,053	-0.05%
2020/04/20	4	78.58	7	78.86	78.40	-3	14,224	-0.02%
2020/04/17	42	76.69	83	79.80	77.30	-41	14,094	-0.29%
2020/04/16	51	78.42	10	75.80	78.50	41	13,972	0.29%
2020/04/15	136	76.16	120	75.23	75.70	16	13,892	0.12%	大買/大賣/
2020/04/14	7	71.59	6	72.43	73.50	1	13,670	0.01%
2020/04/13	10	69.06	23	69.97	69.00	-13	13,684	-0.10%
2020/04/10	21	70.00	12	71.48	71.10	9	14,070	0.06%
2020/04/09	14	67.76	6	67.23	66.30	8	14,084	0.06%
2020/04/08	14	63.11	11	63.76	65.60	3	13,887	0.02%
2020/04/07	3	57.43	1	59.20	59.70	2	13,792	0.01%
2020/04/06	0	0.00	1	54.10	54.30	-1	13,970	-0.01%
2020/04/01	3	52.00	0	0.00	52.50	3	13,987	0.02%
2020/03/31	2	51.60	0	0.00	51.60	2	14,059	0.01%
2020/03/27	18	52.50	18	55.64	52.60	0	14,310	0.00%
2020/03/25	3	53.67	2	53.70	53.60	1	14,437	0.01%
2020/03/23	0	0.00	1	47.90	47.00	-1	14,269	-0.01%
2020/03/20	3	49.35	4	50.19	50.20	-1	14,213	-0.01%
2020/03/19	1.1	50.03	7	47.50	46.35	-5.9	14,042	-0.04%
2020/03/18	0.1	51.50	5	51.50	51.50	-4.9	13,945	-0.04%
2020/03/17	3	54.13	5	52.34	54.20	-2	13,825	-0.01%
2020/03/16	16.1	59.63	2	55.20	53.50	14.1	13,703	0.10%
2020/03/13	2.1	57.30	0	0.00	58.40	2.1	13,525	0.02%
2020/03/12	2	67.00	2	63.00	63.00	0	13,417	0.00%
2020/03/10	36	67.18	38	69.80	71.30	-2	13,725	-0.01%
2020/03/09	3	72.50	2	70.45	68.50	1	13,792	0.01%
2020/03/06	3	75.00	2	74.60	74.30	1	13,699	0.01%
2020/03/05	0	75.50	2	75.80	75.80	-2	13,640	-0.01%
2020/03/04	1	75.00	1	74.80	75.00	0	13,544	0.00%
2020/03/03	7	77.93	6	78.20	76.50	1	13,423	0.01%
2020/03/02	19	74.62	17	74.93	76.60	2	13,252	0.02%
2020/02/27	2	78.00	8	74.06	72.40	-6	12,995	-0.05%
2020/02/26	2	78.60	8	77.59	76.80	-6	12,770	-0.05%
2020/02/25	9	80.97	40	80.29	79.50	-31	12,541	-0.25%
2020/02/24	34	80.62	2	80.25	80.70	32	12,141	0.26%
2020/02/21	13	79.89	150	79.64	78.40	-137	11,982	-1.14%	大賣/鉅額交易
2020/02/20	1	78.60	12	78.54	78.00	-11	11,771	-0.09%
2020/02/19	0	0.00	65	78.89	78.90	-65	11,627	-0.56%
2020/02/18	21	79.60	8	79.14	77.70	13	11,434	0.11%
2020/02/17	4	77.80	4	77.68	77.60	0	11,102	0.00%
2020/02/14	16	76.64	13	76.59	77.90	3	10,866	0.03%
2020/02/13	21	75.29	17	74.16	73.80	4	10,476	0.04%
2020/02/12	75	75.15	11	75.67	75.40	64	10,345	0.62%
2020/02/11	179	77.43	51	76.57	75.40	128	10,135	1.26%	大買/鉅額交易
2020/02/10	5	75.88	3	76.23	75.50	2	9,728	0.02%
2020/02/07	9	75.39	8	75.21	74.30	1	9,426	0.01%
2020/02/06	70	75.95	71	75.38	76.20	-1	9,181	-0.01%
2020/02/05	38	72.72	33	72.91	72.40	5	8,795	0.06%
2020/02/04	45	70.36	49.5	70.34	71.20	-4.5	8,214	-0.05%
2020/02/03	0	64.40	2	59.35	64.80	-2	7,846	-0.03%
2020/01/31	2	64.00	32	63.27	63.30	-30	7,660	-0.39%
2020/01/30	2	63.50	8	63.25	61.70	-6	7,472	-0.08%
2020/01/20	51	68.60	51	68.99	68.50	0	7,303	0.00%
2020/01/17	36	68.16	32	67.86	68.40	4	7,163	0.06%
2020/01/16	24	66.57	44.8	67.34	67.40	-20.8	6,857	-0.30%
2020/01/15	23.3	63.91	4	64.00	63.50	19.3	6,441	0.30%
2020/01/14	10	63.84	7.8	64.29	64.90	2.3	6,289	0.04%
2020/01/13	1	60.60	0	0.00	60.50	1	5,946	0.02%
2020/01/10	12	62.78	9	62.57	61.00	3	5,829	0.05%
2020/01/09	95	62.12	95.2	61.48	62.90	-0.2	5,595	0.00%
2020/01/08	5	58.84	4	57.40	59.90	1	5,344	0.02%
2020/01/07	11	61.21	15	60.22	57.80	-4	5,034	-0.08%
2020/01/06	18	60.50	12.2	61.97	64.00	5.8	4,747	0.12%
2020/01/03	123	58.25	139	57.95	58.80	-16	4,167	-0.38%	大買/大賣/
2020/01/02	1	53.10	1	52.90	53.50	0	3,924	0.00%
2019/12/31	8	53.51	5	53.96	53.00	3	3,923	0.08%
2019/12/30	5	52.90	3	52.50	54.00	2	3,815	0.05%
2019/12/26	2.2	50.85	0	0.00	49.35	2.2	3,494	0.06%
2019/12/25	10	49.96	9	50.36	50.40	1	3,392	0.03%
2019/12/24	6	49.65	13	50.05	49.70	-7	3,290	-0.21%
2019/12/23	1	47.95	1	47.60	48.10	0	3,090	0.00%
2019/12/20	6.2	48.22	9	48.38	48.55	-2.8	3,215	-0.09%
2019/12/13	0	0.00	4	46.54	45.80	-4	3,048	-0.13%
2019/12/12	0	0.00	2	47.30	47.15	-2	3,075	-0.07%
2019/12/11	3	48.52	0	0.00	48.40	3	3,198	0.09%
2019/12/09	0	0.00	3	48.50	48.90	-3	3,301	-0.09%
2019/12/06	10	48.90	19	48.97	48.75	-9	3,717	-0.24%
2019/12/05	61	48.69	42	49.83	47.80	19	3,849	0.49%
2019/12/04	9	47.99	10	48.72	49.60	-1	3,425	-0.03%
2019/12/03	0	0.00	1	42.80	45.10	-1	3,155	-0.03%
2019/11/29	0	0.00	1	42.50	42.00	-1	3,116	-0.03%
2019/11/28	1	42.60	6	43.20	42.40	-5	3,121	-0.16%
2019/11/26	6	42.50	0	0.00	41.55	6	3,128	0.19%
2019/11/21	4	41.28	0	0.00	41.15	4	3,171	0.13%
2019/11/19	1	41.85	2	41.60	41.15	-1	3,207	-0.03%
2019/11/15	0	0.00	1	40.35	40.60	-1	3,242	-0.03%
2019/11/13	0	0.00	2	40.60	40.30	-2	3,323	-0.06%
2019/11/12	1	38.95	0	0.00	39.50	1	3,352	0.03%
2019/11/11	7	38.60	0	0.00	37.80	7	3,420	0.20%
2019/11/07	0	0.00	1	40.05	39.90	-1	3,466	-0.03%
2019/11/06	0	0.00	3	41.50	40.85	-3	3,498	-0.09%
2019/11/05	1	40.75	0	0.00	41.40	1	3,576	0.03%
2019/11/04	0	0.00	8	39.99	40.10	-8	3,570	-0.22%
2019/11/01	1	39.80	4	39.50	39.70	-3	3,576	-0.08%
2019/10/21	2	44.50	0	0.00	44.15	2	3,682	0.05%
2019/10/16	1	43.50	0	0.00	42.75	1	3,601	0.03%
2019/10/15	4	45.90	1	45.90	45.05	3	3,560	0.08%
2019/10/09	0	0.00	2	46.95	46.70	-2	3,502	-0.06%
2019/10/08	20.5	47.70	20	49.20	46.90	0.5	3,512	0.01%
2019/10/07	1	47.40	2	48.48	48.80	-1	3,397	-0.03%
2019/09/24	40	36.81	5	36.90	36.20	35	3,331	1.05%
2019/09/20	6	37.83	0	0.00	37.80	6	3,291	0.18%
2019/09/19	0	0.00	8	38.13	37.85	-8	3,275	-0.24%
2019/09/18	1	38.50	0	0.00	38.25	1	3,253	0.03%
2019/09/17	19	40.15	6	39.97	38.90	13	3,216	0.40%
2019/09/16	2	38.03	0	0.00	38.10	2	3,047	0.07%
2019/09/11	1	37.65	1	38.00	37.50	0	3,055	0.00%
2019/09/09	1	37.65	2	37.85	37.75	-1	3,030	-0.03%
2019/09/06	0	0.00	1	37.55	37.45	-1	2,982	-0.03%
2019/09/05	29	38.46	32	38.46	38.15	-3	2,919	-0.10%
2019/09/04	4	37.26	6	37.60	37.85	-2	2,752	-0.07%
2019/09/03	4	37.19	4	37.40	37.45	0	2,680	0.00%
2019/09/02	11	37.66	10	38.10	38.55	1	2,557	0.04%
2019/08/30	324	36.04	323	36.07	36.15	1	2,079	0.05%	大買/大賣/
2019/08/26	2	33.35	0	0.00	32.60	2	1,718	0.12%
2019/08/22	0	0.00	2	33.83	33.65	-2	1,685	-0.12%
2019/08/21	0	0.00	2	33.80	33.50	-2	1,667	-0.12%
2019/08/19	7	33.19	0	0.00	33.35	7	1,624	0.43%
2019/08/16	0	0.00	1	32.20	32.60	-1	1,610	-0.06%
2019/08/15	1	31.60	0	0.00	32.00	1	1,596	0.06%
2019/08/13	1	32.50	1	33.05	33.05	0	1,572	0.00%
2019/08/07	1	33.90	0	0.00	32.20	1	1,527	0.07%
2019/08/06	18	33.15	26	32.75	33.40	-8	1,501	-0.53%
2019/08/05	9	35.68	7	36.34	34.40	2	1,472	0.14%
2019/08/02	2	38.50	0	0.00	37.00	2	1,408	0.14%
2019/08/01	0	0.00	9	39.31	39.50	-9	1,373	-0.66%
2019/07/31	9	40.13	7	40.20	40.20	2	1,367	0.15%
2019/07/30	14	41.49	11	41.66	40.85	3	1,333	0.22%
2019/07/25	1	40.45	0	0.00	40.50	1	1,240	0.08%
2019/07/22	8	39.96	7	40.05	39.95	1	1,221	0.08%
2019/07/19	3	41.35	0	0.00	40.60	3	1,230	0.24%
2019/07/18	3	42.07	0	0.00	41.25	3	1,226	0.24%
2019/07/09	3	44.75	3	44.80	44.80	0	1,436	0.00%
2019/06/26	0	0.00	4	47.25	47.00	-4	1,886	-0.21%
2019/06/25	4.3	47.11	1	47.30	46.85	3.3	1,897	0.17%
2019/06/24	0.1	47.90	0	0.00	47.80	0.1	1,922	0.01%
2019/06/21	2	48.15	1	48.50	48.50	1	1,964	0.05%
2019/06/20	10	48.16	11	48.52	48.20	-1	2,020	-0.05%
2019/06/19	2	46.00	2	46.30	46.50	0	2,221	0.00%
2019/06/18	1	46.65	0	0.00	45.25	1	2,231	0.04%
2019/06/17	1	46.10	1	46.05	46.05	0	2,245	0.00%
2019/06/14	1	45.75	1	45.60	45.60	0	2,298	0.00%
2019/06/13	0	0.00	1	45.15	45.25	-1	2,323	-0.04%
2019/06/12	1	45.85	0	0.00	45.15	1	2,375	0.04%
2019/06/11	11	45.19	11	45.37	45.50	0	2,387	0.00%
2019/06/05	0	0.00	2	44.70	44.05	-2	2,420	-0.08%
2019/06/04	1	44.40	0	0.00	44.00	1	2,437	0.04%
2019/06/03	1	44.40	0	0.00	44.30	1	2,455	0.04%
2019/05/23	1	44.20	0	0.00	44.25	1	2,734	0.04%
2019/05/21	1	45.90	0	0.00	46.30	1	2,848	0.04%
2019/05/15	1	47.75	0	0.00	47.60	1	3,190	0.03%
2019/05/14	0	0.00	1	45.00	46.70	-1	3,393	-0.03%
2019/05/13	3	44.98	3	46.88	44.75	0	3,457	0.00%
2019/05/09	3	48.43	0	0.00	48.20	3	3,436	0.09%
2019/05/08	0	0.00	2	49.40	49.45	-2	3,424	-0.06%
2019/05/07	1	50.70	0	0.00	50.50	1	3,447	0.03%
2019/04/30	0	0.00	1	51.30	51.80	-1	3,502	-0.03%
2019/04/26	5	53.70	0	0.00	53.70	5	3,502	0.14%
2019/04/25	2	54.70	5	54.62	54.30	-3	3,529	-0.08%
2019/04/23	1	57.70	1	56.90	56.90	0	3,542	0.00%
2019/04/18	3	57.33	1	56.80	56.80	2	3,591	0.06%
2019/04/17	1	59.60	0	0.00	58.40	1	3,683	0.03%
2019/04/15	0	0.00	2	57.20	57.20	-2	3,613	-0.06%
2019/04/12	1	58.00	0	0.00	56.90	1	3,662	0.03%
2019/04/11	0	0.00	17	59.18	57.70	-17	3,678	-0.46%
2019/04/10	0	0.00	11	58.14	58.50	-11	3,618	-0.30%
2019/04/09	24	59.03	2	58.65	58.10	22	3,600	0.61%
2019/04/03	1	57.50	1	57.00	57.00	0	3,540	0.00%
2019/04/01	0	0.00	36	57.39	56.60	-36	3,536	-1.02%
2019/03/29	38	59.75	6	59.50	57.70	32	3,503	0.91%
2019/03/28	2	56.80	0	0.00	56.80	2	3,412	0.06%
2019/03/27	9	56.61	0	0.00	57.00	9	3,443	0.26%
2019/03/26	2	57.10	1	56.40	56.40	1	3,465	0.03%
2019/03/25	2	56.35	0	0.00	55.80	2	3,464	0.06%
2019/03/22	43	58.25	41	58.17	58.10	2	3,431	0.06%
2019/03/20	1	55.70	1	54.70	54.80	0	3,327	0.00%
2019/03/19	0	0.00	1.1	54.24	54.80	-1.1	3,399	-0.03%
2019/03/15	1	53.40	1	53.30	53.30	0	3,460	0.00%
2019/03/14	0	0.00	10	51.82	51.90	-10	3,497	-0.29%
2019/03/13	4	52.20	0	0.00	52.30	4	3,681	0.11%
2019/03/12	2	52.30	0	0.00	51.70	2	3,773	0.05%
2019/03/11	4	52.30	2	51.30	52.50	2	4,041	0.05%
2019/03/08	2	50.40	0	0.00	50.70	2	4,103	0.05%
2019/03/07	2	51.90	0	0.00	51.40	2	4,166	0.05%
2019/03/06	0	0.00	4	53.15	52.40	-4	4,376	-0.09%
2019/03/04	3	52.63	10	52.42	52.80	-7	4,580	-0.15%
2019/02/27	9	52.21	10	53.16	52.60	-1	4,591	-0.02%
2019/02/26	7	55.54	7	55.97	55.30	0	4,562	0.00%
2019/02/22	13	56.29	14	56.04	55.60	-1	4,717	-0.02%
2019/02/21	11	55.41	10	56.20	56.40	1	4,747	0.02%
2019/02/19	8	56.80	9	56.48	56.80	-1	4,923	-0.02%
2019/02/18	11	58.29	0	0.00	57.20	11	4,912	0.22%
2019/02/15	0	0.00	5	57.22	55.80	-5	4,835	-0.10%
2019/02/14	19	58.46	16	60.20	58.10	3	4,841	0.06%
2019/02/13	0	0.00	4	55.40	59.80	-4	4,812	-0.08%
2019/02/12	3	54.10	5	54.12	54.40	-2	4,667	-0.04%
2019/02/11	2	51.80	2	52.10	52.00	0	4,735	0.00%
2019/01/30	0	0.00	1	51.50	51.50	-1	4,866	-0.02%
2019/01/29	3	51.70	0	0.00	51.70	3	4,972	0.06%
2019/01/28	1	53.00	3	52.80	52.50	-2	5,122	-0.04%
2019/01/25	1	52.30	1	52.30	52.00	0	5,402	0.00%
2019/01/24	2	51.65	2	51.10	51.10	0	5,534	0.00%
2019/01/23	1	51.20	0	0.00	51.60	1	5,643	0.02%
2019/01/22	0	0.00	2	51.00	51.00	-2	5,724	-0.03%
2019/01/21	1	52.50	2	52.10	51.60	-1	5,781	-0.02%
2019/01/17	0.1	50.60	1	52.50	50.90	-0.9	5,940	-0.02%
2019/01/16	1	50.70	0	0.00	51.50	1	5,994	0.02%
2019/01/15	0	0.00	1	51.10	50.90	-1	6,061	-0.02%
2019/01/14	2	50.08	1	49.80	49.80	1	6,085	0.02%
2019/01/11	1	50.70	4	51.85	50.70	-3	6,151	-0.05%
2019/01/10	5	51.04	5	51.46	50.80	0	6,178	0.00%
2019/01/09	8	52.65	2	53.55	51.80	6	6,290	0.10%
2019/01/08	1	49.40	1	49.70	49.55	0	6,309	0.00%
2019/01/04	2	45.50	4	45.70	48.25	-2	6,580	-0.03%
2019/01/03	1	49.20	2	48.10	47.70	-1	6,578	-0.02%
2019/01/02	3	50.30	0	0.00	49.75	3	6,689	0.04%
2018/12/28	3	51.03	0	0.00	50.90	3	6,866	0.04%
2018/12/26	0	0.00	1	52.50	49.45	-1	7,125	-0.01%
2018/12/24	1	52.60	1	52.80	52.80	0	7,257	0.00%
2018/12/20	1	52.60	1	51.30	51.30	0	7,469	0.00%
2018/12/19	5	53.44	3	53.00	53.60	2	7,560	0.03%
2018/12/18	1	53.40	4	52.68	52.60	-3	7,636	-0.04%
2018/12/14	3	53.80	3	54.70	54.80	0	7,959	0.00%
2018/12/13	0	0.00	1	55.20	55.80	-1	8,155	-0.01%
2018/12/12	5	57.50	5	58.20	57.90	0	8,185	0.00%
2018/12/11	2	54.55	2	54.25	54.30	0	8,208	0.00%
2018/12/07	6	57.65	3	57.77	57.90	3	8,443	0.04%
2018/12/06	2	63.65	0	0.00	56.70	2	8,542	0.02%
2018/12/05	1	61.40	0	0.00	62.80	1	8,456	0.01%
2018/12/04	19	63.91	8	65.00	62.90	11	8,489	0.13%
2018/12/03	1	60.60	4	61.18	61.40	-3	8,389	-0.04%
2018/11/30	1	55.60	0	0.00	55.90	1	8,382	0.01%
2018/11/29	6	56.63	2	56.40	55.20	4	8,375	0.05%
2018/11/28	0	0.00	2	55.10	57.00	-2	8,290	-0.02%
2018/11/27	1	52.30	1	53.40	53.50	0	8,241	0.00%
2018/11/23	20	51.10	21	50.84	50.80	-1	8,561	-0.01%
2018/11/22	34	53.64	38	52.24	51.00	-4	8,652	-0.05%
2018/11/21	20	52.85	22	53.09	53.20	-2	8,697	-0.02%
2018/11/20	2	52.50	1	52.60	51.80	1	8,820	0.01%
2018/11/19	26	52.22	30	52.40	52.50	-4	8,847	-0.05%
2018/11/16	37	52.39	36	51.26	50.80	1	8,893	0.01%
2018/11/15	12	49.40	12	49.82	49.85	0	8,787	0.00%
2018/11/14	4	49.59	1	49.00	49.00	3	8,836	0.03%
2018/11/13	11	46.83	11	49.30	49.30	0	8,920	0.00%
2018/11/12	12	48.27	10	48.74	48.20	2	9,125	0.02%
2018/11/09	3	50.20	3	49.97	50.90	0	9,314	0.00%
2018/11/08	48	50.71	42	49.66	49.50	6	9,545	0.06%
2018/11/07	21	47.88	21	50.62	50.60	0	9,471	0.00%
2018/11/06	35	49.85	35	47.47	47.10	0	9,415	0.00%
2018/11/05	5	51.14	5	51.32	51.00	0	9,376	0.00%
2018/11/02	19	52.94	22	53.59	52.80	-3	9,289	-0.03%
2018/11/01	41	48.75	43	46.79	49.50	-2	9,016	-0.02%
2018/10/31	24	44.58	23	45.59	45.00	1	8,874	0.01%
2018/10/30	35	42.74	34	41.97	41.85	1	8,782	0.01%
2018/10/29	20	43.20	20	44.10	44.10	0	8,758	0.00%
2018/10/26	32	43.77	32	43.25	43.20	0	8,751	0.00%
2018/10/25	13	43.36	19	43.02	42.60	-6	8,670	-0.07%
2018/10/24	30	48.82	23	47.20	46.55	7	8,806	0.08%
2018/10/23	31	51.72	31	49.54	48.30	0	8,802	0.00%
2018/10/22	0	0.00	5	51.26	52.00	-5	9,000	-0.06%
2018/10/19	15	50.68	10	51.50	51.50	5	9,314	0.05%
2018/10/18	11	53.33	14	53.32	53.40	-3	9,326	-0.03%
2018/10/17	21	55.06	21	53.06	52.90	0	9,392	0.00%
2018/10/16	6	54.63	10	54.48	54.80	-4	9,491	-0.04%
2018/10/15	24	52.20	17	52.63	52.70	7	9,571	0.07%
2018/10/12	17	49.81	22	50.71	50.60	-5	9,774	-0.05%
2018/10/11	5	48.90	0	0.00	48.90	5	9,842	0.05%
2018/10/09	20	54.70	20	55.60	54.30	0	9,977	0.00%
2018/10/08	10	55.40	17	54.60	54.60	-7	9,968	-0.07%
2018/10/05	5	56.32	18	56.96	55.80	-13	10,048	-0.13%
2018/10/04	25	61.20	28	62.18	60.70	-3	10,168	-0.03%
2018/10/03	17	65.16	6	63.98	62.30	11	10,254	0.11%
2018/10/02	5	67.10	5	67.50	66.30	0	10,520	0.00%
2018/09/28	2	67.10	2	66.80	66.80	0	11,083	0.00%
2018/09/27	0	0.00	5	69.00	67.20	-5	11,480	-0.04%
2018/09/26	6	72.25	8	70.58	69.90	-2	11,749	-0.02%
2018/09/25	6	71.90	9	72.14	71.80	-3	11,966	-0.03%
2018/09/21	6	70.78	3	70.47	71.10	3	12,254	0.02%
2018/09/20	12	69.83	10	69.19	68.80	2	12,359	0.02%
2018/09/19	14	70.02	9	69.60	67.70	5	12,339	0.04%
2018/09/18	18	70.16	24	69.73	67.70	-6	12,441	-0.05%
2018/09/17	10	72.05	8	72.41	72.10	2	12,566	0.02%
2018/09/14	0	0.00	14	70.27	71.40	-14	12,681	-0.11%
2018/09/13	16	67.99	0	0.00	66.80	16	12,811	0.12%
2018/09/12	3	69.83	34	70.14	70.50	-31	12,921	-0.24%
2018/09/11	4	68.70	5	69.76	68.50	-1	13,251	-0.01%
2018/09/10	4	69.50	2	67.60	68.30	2	13,513	0.01%
2018/09/07	43	68.89	42	67.55	67.40	1	13,846	0.01%
2018/09/06	2	73.90	4	73.33	73.00	-2	14,026	-0.01%
2018/09/05	2	74.20	4	74.48	72.80	-2	14,318	-0.01%
2018/09/04	5	73.82	5	73.72	74.50	0	14,822	0.00%
2018/09/03	6	73.85	4	74.05	73.20	2	15,044	0.01%
2018/08/31	2	79.50	4	79.20	78.70	-2	15,186	-0.01%
2018/08/30	19	80.62	14	81.42	80.00	5	15,630	0.03%
2018/08/29	14	78.13	14	78.65	78.90	0	15,641	0.00%
2018/08/28	69	78.42	68	79.14	78.40	1	15,690	0.01%
2018/08/27	15	78.26	26	76.98	79.40	-11	15,751	-0.07%
2018/08/24	18	73.27	29	73.33	72.90	-11	15,788	-0.07%
2018/08/23	40	73.44	11	74.25	72.50	29	16,046	0.18%
2018/08/22	13	76.26	14	76.44	76.30	-1	16,194	-0.01%
2018/08/21	16	76.52	14	76.11	76.00	2	16,247	0.01%
2018/08/20	6	76.28	9	75.77	77.00	-3	16,290	-0.02%
2018/08/17	8	79.56	7	78.89	75.40	1	16,316	0.01%
2018/08/16	12	79.95	16	79.68	79.80	-4	16,205	-0.02%
2018/08/15	14	77.64	6	77.12	76.40	8	16,074	0.05%
2018/08/14	4	72.70	2	74.40	75.50	2	15,987	0.01%
2018/08/13	2	69.30	11	72.50	69.30	-9	16,020	-0.06%
2018/08/10	1	78.00	4	80.38	77.00	-3	16,050	-0.02%
2018/08/09	1	84.00	3	84.80	83.00	-2	16,081	-0.01%
2018/08/08	0	0.00	1	86.00	86.00	-1	16,101	-0.01%
2018/08/07	1	91.60	0	0.00	93.40	1	16,964	0.01%
2018/08/06	2	90.80	0	0.00	88.80	2	17,229	0.01%
2018/08/03	18	88.63	4	88.78	89.70	14	18,012	0.08%
2018/08/02	2	87.70	0	0.00	88.00	2	18,431	0.01%
2018/08/01	4	98.25	3	97.93	96.80	1	18,863	0.01%
2018/07/31	8	97.94	15	99.32	99.10	-7	19,372	-0.04%
2018/07/30	10	99.73	3	98.53	94.10	7	19,404	0.04%
2018/07/27	54	103.34	62	104.38	104.50	-8	19,475	-0.04%
2018/07/26	53	95.05	28	97.85	100.50	25	19,293	0.13%
2018/07/25	8	91.61	5	91.46	91.50	3	19,081	0.02%
2018/07/24	9	90.50	1	90.00	91.70	8	19,179	0.04%
2018/07/23	3	89.80	7	88.44	89.40	-4	19,232	-0.02%
2018/07/20	14	89.70	3	91.40	87.10	11	19,168	0.06%
2018/07/19	20	95.92	22	96.75	96.70	-2	19,136	-0.01%
2018/07/18	38	97.95	38	97.72	93.60	0	19,145	0.00%
2018/07/17	11	106.14	5	108.80	104.00	6	19,337	0.03%
2018/07/16	1	109.00	0	0.00	109.00	1	19,683	0.01%
2018/07/13	98	110.13	98	115.73	109.00	0	19,885	0.00%
2018/07/12	18	109.19	19	109.87	113.50	-1	19,862	-0.01%
2018/07/11	19	106.74	18	106.42	107.00	1	19,795	0.01%
2018/07/10	42	108.76	93	105.74	111.50	-51	19,978	-0.26%
2018/07/09	92	107.65	68	105.97	105.00	24	19,874	0.12%
2018/07/06	9	108.11	25	106.00	109.50	-16	19,736	-0.08%
2018/07/05	19	107.63	20	109.20	114.00	-1	19,530	-0.01%
2018/07/04	1	111.50	2	106.50	104.50	-1	19,238	-0.01%
2018/07/03	48	125.46	24	124.65	113.50	24	19,048	0.13%
2018/07/02	22	120.11	26	120.71	124.00	-4	18,863	-0.02%
2018/06/29	31	123.48	32	123.33	119.50	-1	18,504	-0.01%
2018/06/28	25	128.40	22	128.27	126.50	3	18,229	0.02%
2018/06/27	16	134.38	17	132.97	127.00	-1	18,059	-0.01%
2018/06/26	1	127.50	3	128.33	131.50	-2	17,690	-0.01%
2018/06/25	25	130.64	25	130.62	127.00	0	17,433	0.00%
2018/06/22	18	127.36	17	128.65	127.00	1	17,195	0.01%
2018/06/21	20	134.33	21	134.74	128.50	-1	16,917	-0.01%
2018/06/20	38	133.68	35	134.06	133.00	3	16,606	0.02%
2018/06/19	19	148.05	17	148.06	141.00	2	16,151	0.01%
2018/06/15	16	143.31	14	143.29	145.00	2	15,795	0.01%
2018/06/14	10	139.20	8	137.06	138.50	2	15,353	0.01%
2018/06/13	32	134.61	30	131.63	135.00	2	14,976	0.01%
2018/06/12	41	145.84	36	143.75	140.50	5	14,599	0.03%
2018/06/11	26	133.46	30	137.17	142.00	-4	14,019	-0.03%
2018/06/08	28	128.45	28	129.64	129.50	0	13,662	0.00%
2018/06/07	16	126.16	14	127.82	130.50	2	13,354	0.01%
2018/06/06	10	115.25	11	117.50	119.00	-1	12,785	-0.01%
2018/06/05	5	109.60	4	108.00	108.50	1	12,509	0.01%
2018/06/04	5	113.70	4	114.13	114.00	1	12,332	0.01%
2018/06/01	6	103.50	14	107.00	108.00	-8	12,138	-0.07%
2018/05/31	14	111.96	5.1	112.31	106.00	8.9	11,972	0.07%
2018/05/30	5	116.40	8	113.50	115.50	-3	11,704	-0.03%
2018/05/29	7	111.29	3	114.67	117.00	4	11,578	0.03%
2018/05/28	4	101.75	2	105.02	106.50	2	11,519	0.02%
2018/05/25	3	95.00	7	96.61	97.00	-4	11,383	-0.04%
2018/05/24	6	87.82	8	90.55	90.00	-2	11,220	-0.02%
2018/05/23	2	83.20	4	85.60	85.70	-2	11,094	-0.02%
2018/05/22	6	86.47	3	85.67	86.10	3	10,936	0.03%
2018/05/21	0	0.00	14.1	79.79	82.50	-14.1	10,719	-0.13%
2018/05/18	1	73.00	4	74.35	75.00	-3	10,616	-0.03%
2018/05/17	9.1	77.65	2.1	79.80	71.60	7.1	10,536	0.07%
2018/05/16	7	80.03	4	80.48	79.50	3	10,438	0.03%
2018/05/15	109	84.80	114	83.32	83.90	-5	10,353	-0.05%	大買/大賣/
2018/05/14	24	78.05	29	78.78	80.90	-5	9,472	-0.05%
2018/05/11	58	78.74	53	77.70	73.60	5	9,173	0.05%
2018/05/10	37	73.53	44	74.19	76.60	-7	8,387	-0.08%
2018/05/09	41	67.34	41.1	67.92	69.70	-0.1	7,919	0.00%
2018/05/08	27	62.79	16.2	63.48	63.40	10.8	7,421	0.15%
2018/05/07	13	60.56	18	60.46	61.70	-5	6,876	-0.07%
2018/05/04	6	56.17	13	54.81	56.10	-7	6,616	-0.11%
2018/05/03	5	54.40	4	54.33	54.70	1	6,488	0.02%
2018/05/02	4	54.95	2.2	55.16	54.90	1.9	6,406	0.03%
2018/04/30	0	0.00	2	52.15	53.70	-2	6,258	-0.03%
2018/04/27	26	54.46	11	55.36	56.20	15	6,100	0.25%
2018/04/26	12	55.04	16	53.58	51.10	-4	5,970	-0.07%
2018/04/25	3	55.83	3	54.73	56.60	0	5,779	0.00%
2018/04/24	70.2	57.16	15	56.17	55.10	55.2	5,577	0.99%
2018/04/23	46.2	60.21	82	60.15	61.20	-35.8	5,251	-0.68%
2018/04/20	55.1	56.39	68	55.69	57.40	-12.9	4,819	-0.27%
2018/04/19	7	52.63	8	52.10	53.70	-1	4,289	-0.02%
2018/04/18	68	46.37	73	47.58	48.85	-5	3,961	-0.13%
2018/04/17	1	51.90	1	49.25	49.25	0	3,771	0.00%
2018/04/16	164	54.35	162	50.84	54.70	2	3,553	0.06%	大買/大賣/
2018/04/13	3	50.03	1	49.00	50.00	2	3,176	0.06%
2018/04/12	23	46.08	20	46.40	46.60	3	2,981	0.10%
2018/04/11	1	43.05	6	43.57	45.40	-5	2,832	-0.18%
2018/04/10	71	42.64	73	42.65	41.30	-2	2,777	-0.07%
2018/04/09	17	40.98	0	0.00	42.70	17	2,717	0.63%
2018/04/03	1	38.90	6	36.35	38.85	-5	2,627	-0.19%
2018/03/22	3	35.67	1	35.90	34.70	2	3,176	0.06%
2018/03/21	0	0.00	0.5	34.90	35.00	-0.5	3,117	-0.02%
2018/03/14	0	0.00	4	33.70	33.45	-4	3,048	-0.13%
2018/03/06	4	37.11	0	0.00	35.15	4	2,939	0.14%
2018/03/05	5	36.90	0	0.00	36.20	5	2,865	0.17%
2018/03/02	161	35.12	166	34.87	35.30	-5	2,780	-0.18%	大買/大賣/
2018/02/27	4	32.00	0	0.00	31.30	4	2,572	0.16%
2018/02/21	0	0.00	1	30.60	30.70	-1	2,626	-0.04%
2018/02/09	0	0.00	1	30.10	30.65	-1	2,595	-0.04%
2018/02/08	1	29.10	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	9	31.03	30.65	-9	2,531	-0.36%
2018/02/06	7	29.78	19	29.95	29.75	-12	2,519	-0.48%
2018/02/05	1	33.05	0	0.00	33.05	1	2,492	0.04%
2018/02/02	2	34.43	1	35.10	34.05	1	2,499	0.04%
2018/02/01	2	33.65	0	0.00	33.65	2	2,473	0.08%
2018/01/29	0	0.00	2	32.95	33.10	-2	2,429	-0.08%
2018/01/26	0	0.00	2	34.00	32.60	-2	2,418	-0.08%
2018/01/23	4	37.30	4	36.74	36.00	0	2,335	0.00%
2018/01/22	1	37.25	1	38.05	38.20	0	2,289	0.00%
2018/01/18	40	36.57	34	35.74	35.70	6	2,197	0.27%
2018/01/09	1	36.00	0	0.00	36.25	1	1,982	0.05%
2018/01/08	2	35.60	4	36.25	35.30	-2	1,944	-0.10%
2018/01/05	10	38.00	1	37.80	38.10	9	1,865	0.48%
2018/01/04	8	40.30	0	0.00	39.05	8	1,799	0.44%
2018/01/03	1	39.30	54	38.95	39.00	-53	1,686	-3.14%
2018/01/02	51	38.18	1	37.15	37.05	50	1,492	3.35%