大毅 (2478)-永豐金-嘉義券商分點個股進出

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
46.70
漲跌
▲0.80
漲幅
+1.74%
成交量
208張
產業
上市電子零組件類股
321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－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	2	46.85	0	0.00	46.80	2	141	1.42%
2024/04/01	0	47.95	0	0.00	47.80	0	140	0.00%
2024/03/28	0	47.40	0	0.00	47.40	0	132	0.00%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/06	0	47.40	0	0.00	47.65	0	160	0.00%
2024/01/24	0	45.95	0	0.00	45.85	0	204	0.02%
2024/01/22	0	45.90	0	0.00	45.65	0	204	0.00%
2024/01/18	0	45.45	0	0.00	45.25	0	202	0.02%
2024/01/11	0	45.80	0	0.00	45.95	0	196	0.00%
2024/01/10	0	46.10	0	0.00	45.70	0	196	0.01%
2024/01/08	0	47.40	0	0.00	46.85	0	193	0.00%
2023/12/18	0	49.35	0	0.00	49.30	0	178	0.00%
2023/12/07	0	0.00	0.1	48.45	48.20	-0.1	172	-0.06%
2023/12/01	0	0.00	3	50.70	49.95	-3	156	-1.92%
2023/11/23	0	0.00	1	47.35	47.20	-1	111	-0.90%
2023/11/21	0.1	47.40	0	0.00	47.20	0.1	109	0.10%
2023/10/20	0	44.70	0	0.00	44.75	0	116	0.01%
2023/09/19	0	48.00	0	0.00	47.40	0	179	0.01%
2023/09/13	0	47.20	0	0.00	47.35	0	183	0.01%
2023/09/12	0	0.00	1	47.10	47.20	-1	186	-0.54%
2023/09/05	0	0.00	10	46.76	46.95	-10	211	-4.73%
2023/09/01	1	47.50	1	47.10	46.65	0	206	0.00%
2023/07/31	0	45.55	0	0.00	45.35	0	226	0.00%
2023/07/17	0	0.00	0	46.60	46.70	0	218	0.00%
2023/07/12	0	47.70	0	0.00	47.65	0	219	0.01%
2023/07/03	0	49.80	0	0.00	49.80	0	272	0.00%
2023/04/12	0	0.00	1	50.50	50.50	-1	228	-0.44%
2023/04/10	1	49.15	1	48.75	48.65	0	207	0.00%
2023/03/24	0	47.25	0	0.00	47.50	0	177	0.00%
2023/03/21	0	0.00	1	47.60	47.70	-1	173	-0.58%
2023/03/07	0	0.00	1	50.20	50.10	-1	170	-0.59%
2023/03/03	1	49.60	0	0.00	49.35	1	163	0.61%
2023/02/09	0	0.00	1	45.85	45.70	-1	115	-0.86%
2023/02/08	0	47.05	0	0.00	46.20	0	118	0.00%
2023/02/03	0	0.00	1	45.85	45.40	-1	118	-0.84%
2023/02/01	1	45.55	0	0.00	46.30	1	115	0.86%
2023/01/17	0	44.15	0	0.00	43.30	0	109	0.00%
2022/12/09	0	0.00	1	44.90	44.90	-1	170	-0.59%
2022/11/01	10	41.63	0	0.00	41.75	10	169	5.91%
2022/07/27	0	43.20	0	0.00	43.50	0	219	0.00%
2022/06/30	1	44.30	0	0.00	42.70	1	201	0.50%
2022/06/22	1	52.20	0	0.00	52.10	1	176	0.57%
2022/06/10	0	0.00	1	56.70	56.60	-1	183	-0.55%
2022/06/01	0	56.20	0	0.00	55.90	0	202	0.00%
2022/05/09	1	53.00	0	0.00	53.00	1	197	0.51%
2022/03/31	0	0.00	1	59.80	59.80	-1	250	-0.40%
2022/02/17	0	0.00	1	61.20	61.20	-1	402	-0.25%
2022/01/26	1	60.30	0	0.00	60.30	1	445	0.22%
2022/01/05	0	0.00	1	66.10	65.30	-1	475	-0.21%
2022/01/04	2	67.25	3	67.17	66.90	-1	467	-0.21%
2021/12/30	0	0.00	5	65.20	65.40	-5	436	-1.15%
2021/12/27	0	0.00	11	65.15	64.80	-11	450	-2.44%
2021/12/24	0	0.00	40	64.60	64.50	-40	456	-8.76%
2021/11/23	0	0.00	3	67.83	68.40	-3	425	-0.71%
2021/11/15	0	0.00	1	65.80	66.40	-1	418	-0.24%
2021/08/19	1	61.40	0	0.00	61.00	1	1,671	0.06%
2021/08/10	1	66.50	0	0.00	66.20	1	1,747	0.06%
2021/08/09	1	68.00	0	0.00	68.00	1	1,774	0.06%
2021/07/29	1	69.00	0	0.00	69.60	1	1,929	0.05%
2021/07/28	1	71.60	0	0.00	71.20	1	1,935	0.05%
2021/07/22	2	73.90	0	0.00	73.70	2	1,903	0.11%
2021/07/20	0	0.00	1	73.00	72.20	-1	1,862	-0.05%
2021/07/19	1	73.80	0	0.00	73.40	1	1,858	0.05%
2021/07/15	58	77.54	56	76.89	75.40	2	1,857	0.11%
2021/07/12	0	0.00	2	73.50	73.10	-2	1,666	-0.12%
2021/07/09	0	0.00	4	72.38	72.40	-4	1,627	-0.25%
2021/07/08	1	71.50	0	0.00	71.60	1	1,621	0.06%
2021/07/07	1	72.00	3	73.17	71.90	-2	1,627	-0.12%
2021/07/06	3	72.30	4	72.10	72.10	-1	1,603	-0.06%
2021/07/05	1	71.00	0	0.00	71.00	1	1,586	0.06%
2021/07/02	2	70.60	0	0.00	70.40	2	1,610	0.12%
2021/07/01	3	71.87	1	72.70	70.80	2	1,604	0.12%
2021/06/30	1	74.70	4	72.70	74.90	-3	1,543	-0.19%
2021/06/29	3	70.93	3	73.03	70.50	0	1,454	0.00%
2021/06/25	0	0.00	1	68.90	68.20	-1	1,358	-0.07%
2021/06/21	1	68.00	0	0.00	68.00	1	1,354	0.07%
2021/06/18	3	69.90	2	69.75	69.50	1	1,350	0.07%
2021/06/17	3	71.33	3	71.57	71.10	0	1,331	0.00%
2021/06/16	11	69.64	0	0.00	70.30	11	1,277	0.86%
2021/06/15	0	0.00	81	68.73	71.00	-81	1,296	-6.25%
2021/06/11	15	68.40	0	0.00	68.00	15	1,263	1.19%
2021/06/08	0	0.00	1	68.60	68.00	-1	1,305	-0.08%
2021/06/07	1	67.30	0	0.00	67.20	1	1,351	0.07%
2021/06/04	1	68.70	1	68.50	68.60	0	1,361	0.00%
2021/05/31	4	71.95	2	73.30	70.40	2	1,409	0.14%
2021/05/25	5	68.00	0	0.00	67.90	5	1,428	0.35%
2021/05/17	1	59.20	0	0.00	59.20	1	1,708	0.06%
2021/05/12	1	70.50	1	67.00	63.80	0	1,655	0.00%
2021/05/11	1	70.00	0	0.00	69.30	1	1,621	0.06%
2021/05/10	1	73.00	0	0.00	72.60	1	1,621	0.06%
2021/05/07	0	0.00	2	73.80	74.60	-2	1,630	-0.12%
2021/04/28	0	0.00	1	78.30	78.30	-1	1,766	-0.06%
2021/04/26	1	75.50	1	76.20	76.20	0	1,876	0.00%
2021/04/22	11	77.05	0	0.00	75.90	11	2,059	0.53%
2021/04/21	1.5	77.93	0	0.00	77.70	1.5	2,205	0.07%
2021/04/20	0	0.00	1	79.30	78.90	-1	2,313	-0.04%
2021/04/16	1	78.00	0	0.00	77.60	1	2,463	0.04%
2021/04/15	1	77.00	0	0.00	77.80	1	2,620	0.04%
2021/04/14	0.5	77.21	0	0.00	77.20	0.5	2,704	0.02%
2021/04/13	0	80.60	0	0.00	78.90	0	2,862	0.00%
2021/04/12	0	0.00	1	80.50	80.50	-1	3,222	-0.03%
2021/03/25	0	0.00	1	79.70	79.80	-1	4,788	-0.02%
2021/03/18	10	81.44	0	0.00	80.80	10	4,986	0.20%
2021/03/16	3	84.37	15	83.79	83.00	-12	5,157	-0.23%
2021/03/15	3	82.10	3	82.70	82.70	0	5,350	0.00%
2021/03/12	4	82.10	2	82.65	82.00	2	5,361	0.04%
2021/03/11	9	82.50	9	83.50	82.50	0	5,391	0.00%
2021/03/10	2	80.60	1	80.10	79.80	1	5,365	0.02%
2021/03/09	3	79.40	4	80.13	80.40	-1	5,410	-0.02%
2021/03/04	7	84.51	0	0.00	83.80	7	5,562	0.13%
2021/03/03	10	83.90	8	84.20	85.80	2	5,596	0.04%
2021/03/02	0	0.00	5	86.00	84.50	-5	5,622	-0.09%
2021/02/26	10	84.63	12	85.08	85.00	-2	5,899	-0.03%
2021/02/25	1	86.90	2	87.20	86.10	-1	6,100	-0.02%
2021/02/24	0	0.00	1	85.80	85.90	-1	6,128	-0.02%
2021/02/23	21	87.86	15	87.83	87.80	6	6,256	0.10%
2021/02/22	15	87.58	4	87.13	86.40	11	6,191	0.18%
2021/02/19	4	83.90	6	84.68	85.60	-2	6,114	-0.03%
2021/02/18	2	83.45	2	84.40	84.40	0	6,101	0.00%
2021/02/17	10	83.84	16	83.69	83.80	-6	6,089	-0.10%
2021/02/05	0	0.00	2	79.35	78.60	-2	6,043	-0.03%
2021/02/04	4	80.05	5	79.50	78.80	-1	6,118	-0.02%
2021/02/03	0	0.00	5	79.74	78.70	-5	6,190	-0.08%
2021/02/02	3	78.90	3	78.97	78.80	0	6,258	0.00%
2021/02/01	3	77.67	3	77.07	77.50	0	6,280	0.00%
2021/01/29	0	0.00	1	81.10	78.20	-1	6,289	-0.02%
2021/01/28	0	0.00	10	81.35	80.70	-10	6,289	-0.16%
2021/01/27	1	82.00	0	0.00	82.50	1	6,380	0.02%
2021/01/22	1	81.70	0	0.00	81.60	1	6,488	0.02%
2021/01/21	2	81.60	1	82.90	81.50	1	6,478	0.02%
2021/01/20	0	0.00	2	85.90	81.70	-2	6,446	-0.03%
2021/01/19	0	0.00	2	86.25	86.10	-2	6,371	-0.03%
2021/01/18	1	86.30	0	0.00	86.20	1	6,341	0.02%
2021/01/15	2	88.30	4	88.35	87.10	-2	6,311	-0.03%
2021/01/14	10	88.50	3	89.20	90.00	7	6,167	0.11%
2021/01/13	5	86.84	4	87.13	87.00	1	6,012	0.02%
2021/01/12	0	0.00	2	85.20	85.00	-2	5,923	-0.03%
2021/01/11	3.1	88.23	3	87.60	87.00	0.1	5,910	0.00%
2021/01/08	10	87.98	6	88.58	88.20	4	5,906	0.07%
2021/01/07	5	86.26	4	86.35	86.20	1	5,750	0.02%
2021/01/06	1	88.00	2	87.15	85.20	-1	5,673	-0.02%
2021/01/05	46	89.23	33	89.65	89.40	13	5,501	0.24%
2021/01/04	12	85.22	1	84.90	84.00	11	5,132	0.21%
2020/12/31	6	87.62	4	88.05	86.00	2	5,046	0.04%
2020/12/30	93.1	89.99	55	89.08	88.10	38.1	4,932	0.77%
2020/12/29	101	86.91	96	86.48	90.20	5	4,520	0.11%	大買/
2020/12/28	0	0.00	3	81.07	82.00	-3	4,111	-0.07%
2020/12/25	76	81.76	70	81.37	81.00	6	4,073	0.15%
2020/12/24	59	79.76	40	80.76	80.90	19	4,008	0.47%
2020/12/22	0	0.00	2	76.80	75.00	-2	3,685	-0.05%
2020/12/21	2	74.75	1	75.50	75.00	1	3,674	0.03%
2020/12/18	1	76.10	0	0.00	76.20	1	3,650	0.03%
2020/12/14	1	78.40	1	78.90	78.00	0	3,537	0.00%
2020/12/10	1	79.30	1	79.90	77.70	0	3,431	0.00%
2020/12/09	5	78.70	2	78.50	79.30	3	3,345	0.09%
2020/12/08	1	76.20	0	0.00	76.20	1	3,147	0.03%
2020/12/07	2	75.90	1	75.50	75.50	1	3,138	0.03%
2020/12/04	1	76.30	1	76.10	76.40	0	3,107	0.00%
2020/12/03	2	77.35	0	0.00	76.30	2	3,111	0.06%
2020/12/01	2	77.70	4	77.75	77.60	-2	3,039	-0.07%
2020/11/30	2	77.40	1	77.80	76.50	1	2,949	0.03%
2020/11/26	2	77.55	0	0.00	77.10	2	2,860	0.07%
2020/11/25	1	79.30	1	79.90	77.50	0	2,816	0.00%
2020/11/24	1	76.30	2	76.20	76.50	-1	2,548	-0.04%
2020/11/23	2	73.00	2	73.10	73.50	0	2,380	0.00%
2020/11/20	6	73.18	8	73.05	72.80	-2	2,343	-0.09%
2020/11/19	0	0.00	1	71.30	71.20	-1	2,203	-0.05%
2020/11/18	1	70.20	0	0.00	70.20	1	2,194	0.05%
2020/11/17	1	69.50	0	0.00	69.30	1	2,200	0.05%
2020/11/16	1	70.40	0	0.00	69.90	1	2,271	0.04%
2020/11/11	0	0.00	2	72.60	72.50	-2	2,244	-0.09%
2020/11/09	0	0.00	1	71.50	70.60	-1	2,161	-0.05%
2020/11/05	1	70.70	0	0.00	71.00	1	2,161	0.05%
2020/11/04	1	71.10	6	71.85	71.00	-5	2,163	-0.23%
2020/11/03	5	71.52	1	71.80	71.60	4	2,127	0.19%
2020/10/30	0	0.00	1	67.50	67.50	-1	2,045	-0.05%
2020/10/29	1	66.80	0	0.00	67.40	1	2,044	0.05%
2020/10/27	1	69.60	0	0.00	69.50	1	2,105	0.05%
2020/10/19	0	0.00	1	70.30	70.10	-1	2,451	-0.04%
2020/10/14	1	68.60	0	0.00	68.70	1	2,562	0.04%
2020/10/06	1	68.50	1	68.50	68.20	0	2,833	0.00%
2020/09/30	0	0.00	5	66.30	67.00	-5	3,089	-0.16%
2020/09/29	5	68.26	34	66.75	66.30	-29	3,128	-0.93%
2020/09/28	0	0.00	11	64.50	64.50	-11	3,175	-0.35%
2020/09/23	0	0.00	2	68.50	67.40	-2	3,346	-0.06%
2020/09/18	0	0.00	2	70.60	70.50	-2	3,540	-0.06%
2020/09/17	3	71.30	1	71.40	70.60	2	3,591	0.06%
2020/09/16	1	70.70	1	70.10	70.10	0	3,660	0.00%
2020/09/15	0	0.00	2	70.85	70.50	-2	3,696	-0.05%
2020/09/14	1	69.60	0	0.00	72.00	1	3,782	0.03%
2020/09/11	1	68.70	0	0.00	68.40	1	3,782	0.03%
2020/09/08	1	69.80	0	0.00	69.00	1	3,944	0.03%
2020/09/07	2	69.55	1	70.10	67.90	1	4,009	0.02%
2020/09/02	1	69.50	0	0.00	69.50	1	4,307	0.02%
2020/08/28	1	69.50	0	0.00	70.10	1	4,942	0.02%
2020/08/27	0	0.00	2	70.15	70.20	-2	5,114	-0.04%
2020/08/26	1	67.80	0	0.00	68.50	1	5,451	0.02%
2020/08/25	2	67.45	2	67.70	67.80	0	6,046	0.00%
2020/08/21	3	67.40	3	66.80	67.30	0	6,135	0.00%
2020/08/19	1	72.60	0	0.00	72.00	1	6,223	0.02%
2020/08/17	1	75.60	1	76.20	75.60	0	6,388	0.00%
2020/08/14	0	0.00	2	75.00	75.00	-2	6,440	-0.03%
2020/08/13	2	74.50	10	75.62	74.40	-8	6,579	-0.12%
2020/08/12	0	0.00	0.3	73.80	74.20	-0.3	6,652	0.00%
2020/08/11	0.3	73.30	2	75.00	73.30	-1.8	6,804	-0.03%
2020/08/10	12	74.30	0	0.00	74.00	12	7,125	0.17%
2020/08/07	1	78.30	1	75.90	75.80	0	7,711	0.00%
2020/08/06	4	76.03	2	77.15	75.90	2	7,778	0.03%
2020/08/05	1	76.60	3	77.13	76.70	-2	7,871	-0.03%
2020/08/03	5	74.16	1	74.70	73.90	4	7,996	0.05%
2020/07/29	1	70.60	1	72.40	71.20	0	8,500	0.00%
2020/07/28	100	76.62	100	75.59	72.60	0	8,570	0.00%
2020/07/27	1	78.30	0	0.00	78.00	1	9,219	0.01%
2020/07/24	3	79.27	4	79.28	77.50	-1	9,298	-0.01%
2020/07/23	1	81.50	51	80.85	79.10	-50	9,437	-0.53%
2020/07/22	2	80.35	25	80.29	81.00	-23	9,601	-0.24%
2020/07/21	3	77.67	3	78.20	78.00	0	9,597	0.00%
2020/07/20	2	74.40	42	74.27	77.00	-40	9,780	-0.41%
2020/07/17	3	75.73	4	75.78	74.50	-1	9,995	-0.01%
2020/07/16	1	76.40	2	76.50	76.40	-1	10,123	-0.01%
2020/07/15	50	77.70	50	78.63	76.30	0	10,365	0.00%
2020/07/14	10	79.50	11	77.88	77.90	-1	10,695	-0.01%
2020/07/13	22	79.01	10	78.30	78.30	12	10,999	0.11%
2020/07/10	53	80.99	53	82.22	78.90	0	11,486	0.00%
2020/07/09	5	79.70	35	79.60	79.50	-30	11,559	-0.26%
2020/07/07	58	80.66	30	79.42	79.10	28	12,027	0.23%
2020/07/06	4	79.08	7	79.21	79.70	-3	12,168	-0.02%
2020/07/03	2	76.50	0	0.00	76.50	2	12,268	0.02%
2020/07/02	3	76.07	1	76.60	76.30	2	12,340	0.02%
2020/07/01	3	77.00	3	76.47	76.30	0	12,348	0.00%
2020/06/30	6	76.55	4	76.50	76.20	2	12,353	0.02%
2020/06/29	4	77.77	2	77.95	77.90	2	12,294	0.02%
2020/06/24	34	80.35	4	80.23	79.00	30	12,309	0.24%
2020/06/23	41	79.51	40	79.96	79.90	1	12,360	0.01%
2020/06/22	1	78.70	4	78.80	78.60	-3	12,349	-0.02%
2020/06/19	31	80.91	32	79.43	79.00	-1	12,419	-0.01%
2020/06/18	3	79.17	3	79.43	79.50	0	12,402	0.00%
2020/06/17	18	79.58	18	79.32	79.00	0	12,432	0.00%
2020/06/16	0	0.00	20	80.25	79.50	-20	12,560	-0.16%
2020/06/15	42	78.95	9	78.19	77.80	33	12,619	0.26%
2020/06/12	30	77.33	31	78.35	79.30	-1	12,718	-0.01%
2020/06/11	32	79.23	5	79.32	78.20	27	12,825	0.21%
2020/06/10	33	81.55	32	81.33	81.40	1	12,933	0.01%
2020/06/09	2	83.00	0	0.00	81.30	2	13,022	0.02%
2020/06/08	24	82.89	13	83.03	81.10	11	13,070	0.08%
2020/06/05	43	84.10	38	83.20	83.20	5	13,096	0.04%
2020/06/04	1,161	85.17	1,166	85.50	84.30	-5	13,147	-0.04%	大買/大賣/
2020/06/03	35	82.12	52	83.27	82.20	-17	12,919	-0.13%
2020/06/02	95	83.39	63	84.57	81.00	32	12,796	0.25%
2020/06/01	154	83.14	135	83.25	85.80	19	12,510	0.15%	大買/大賣/
2020/05/29	7	77.77	12	77.92	78.10	-5	12,048	-0.04%
2020/05/28	20	78.50	21	77.12	77.40	-1	12,165	-0.01%
2020/05/27	30	77.05	32	78.13	77.40	-2	12,369	-0.02%
2020/05/26	39	77.74	37	76.32	76.00	2	12,467	0.02%
2020/05/25	6	75.67	5	75.58	77.20	1	12,610	0.01%
2020/05/22	1	76.40	0	0.00	75.90	1	12,895	0.01%
2020/05/21	2	78.10	3	78.60	78.30	-1	12,940	-0.01%
2020/05/20	5	80.08	7	79.36	78.10	-2	13,072	-0.02%
2020/05/19	18	78.33	16	79.09	77.90	2	13,057	0.02%
2020/05/18	33	80.41	3	80.50	77.60	30	13,131	0.23%
2020/05/15	40	81.40	31.8	81.42	81.40	8.3	13,298	0.06%
2020/05/14	64	80.98	86.4	80.52	79.30	-22.4	13,215	-0.17%
2020/05/13	16	75.51	16	75.84	76.70	0	13,008	0.00%
2020/05/12	9	77.41	19	77.81	77.30	-10	13,038	-0.08%
2020/05/11	30	78.94	44	79.02	76.50	-14	13,107	-0.11%
2020/05/08	13	78.68	8	79.19	78.90	5	13,401	0.04%
2020/05/07	52	79.31	51	79.92	80.00	1	13,601	0.01%
2020/05/06	28	80.25	26	78.98	79.50	2	13,764	0.01%
2020/05/05	24	81.16	32	82.75	80.10	-8	14,011	-0.06%
2020/05/04	53	78.43	14	79.14	79.10	39	14,227	0.27%
2020/04/30	25	81.58	53	82.26	80.50	-28	14,456	-0.19%
2020/04/29	2	77.00	25	78.85	79.00	-23	13,885	-0.17%
2020/04/28	46	77.30	16	78.45	77.70	30	13,932	0.22%
2020/04/27	39	79.45	33	79.81	78.20	6	13,895	0.04%
2020/04/24	37	77.91	31	77.69	77.40	6	13,810	0.04%
2020/04/23	10	78.10	14	78.86	77.30	-4	13,978	-0.03%
2020/04/22	26	77.72	21	78.32	78.90	5	14,162	0.04%
2020/04/21	3	77.53	14	78.38	76.00	-11	14,053	-0.08%
2020/04/20	19	78.39	21	77.75	78.40	-2	14,224	-0.01%
2020/04/17	22	77.25	18	77.92	77.30	4	14,094	0.03%
2020/04/16	33	76.37	42	76.80	78.50	-9	13,972	-0.06%
2020/04/15	53	75.56	55	75.83	75.70	-2	13,892	-0.01%
2020/04/14	14	72.08	32	71.59	73.50	-18	13,670	-0.13%
2020/04/13	52	70.48	69	69.59	69.00	-17	13,684	-0.12%
2020/04/10	97	69.53	72	71.38	71.10	25	14,070	0.18%
2020/04/09	47	67.41	60	68.19	66.30	-13	14,084	-0.09%
2020/04/08	46	62.11	62	63.40	65.60	-16	13,887	-0.12%
2020/04/07	61	58.13	16	57.02	59.70	45	13,792	0.33%
2020/04/01	3	51.43	4	52.10	52.50	-1	13,987	-0.01%
2020/03/31	3	52.67	3	53.23	51.60	0	14,059	0.00%
2020/03/30	2	50.90	2	51.95	52.60	0	14,123	0.00%
2020/03/27	8	53.50	7	54.30	52.60	1	14,310	0.01%
2020/03/26	5	52.42	9	52.56	54.20	-4	14,259	-0.03%
2020/03/25	1	53.50	3	54.00	53.60	-2	14,437	-0.01%
2020/03/24	0	51.00	1	51.00	50.90	-1	14,340	-0.01%
2020/03/23	3	47.73	4	47.48	47.00	-1	14,269	-0.01%
2020/03/20	21	48.29	20	50.00	50.20	1	14,213	0.01%
2020/03/19	0	0.00	1	46.40	46.35	-1	14,042	-0.01%
2020/03/18	13	54.42	18	52.80	51.50	-5	13,945	-0.04%
2020/03/17	5	53.80	5	54.94	54.20	0	13,825	0.00%
2020/03/16	10	58.95	11	58.80	53.50	-1	13,703	-0.01%
2020/03/13	1	57.10	5	56.78	58.40	-4	13,525	-0.03%
2020/03/12	7	65.86	8	65.93	63.00	-1	13,417	-0.01%
2020/03/11	30	71.00	22	70.27	68.80	8	13,442	0.06%
2020/03/10	12	69.53	18	68.68	71.30	-6	13,725	-0.04%
2020/03/09	10	72.71	9	70.53	68.50	1	13,792	0.01%
2020/03/06	8	74.56	6	75.28	74.30	2	13,699	0.01%
2020/03/05	6	75.30	7	75.79	75.80	-1	13,640	-0.01%
2020/03/04	8	75.19	9	75.37	75.00	-1	13,544	-0.01%
2020/03/03	12	77.96	11	79.00	76.50	1	13,423	0.01%
2020/03/02	20	72.00	20	73.29	76.60	0	13,252	0.00%
2020/02/27	16	74.96	12	73.95	72.40	4	12,995	0.03%
2020/02/26	15	78.37	16	78.57	76.80	-1	12,770	-0.01%
2020/02/25	28	80.23	30	80.66	79.50	-2	12,541	-0.02%
2020/02/24	30	77.63	36	78.38	80.70	-6	12,141	-0.05%
2020/02/21	19	79.04	7	79.60	78.40	12	11,982	0.10%
2020/02/20	8	78.96	5	79.54	78.00	3	11,771	0.03%
2020/02/19	19	78.07	12	77.98	78.90	7	11,627	0.06%
2020/02/18	20	78.89	19	79.38	77.70	1	11,434	0.01%
2020/02/17	16	78.01	14	78.22	77.60	2	11,102	0.02%
2020/02/14	10	76.62	28	76.50	77.90	-18	10,866	-0.17%
2020/02/13	2	75.60	7	75.44	73.80	-5	10,476	-0.05%
2020/02/12	26	75.77	12	75.41	75.40	14	10,345	0.14%
2020/02/11	50	77.68	49	77.84	75.40	1	10,135	0.01%
2020/02/10	17	75.10	18.3	75.25	75.50	-1.3	9,728	-0.01%
2020/02/07	27	75.32	36	75.35	74.30	-9	9,426	-0.10%
2020/02/06	24	75.29	26	75.33	76.20	-2	9,181	-0.02%
2020/02/05	50	73.19	38	73.74	72.40	12	8,795	0.14%
2020/02/04	39	67.89	27	68.03	71.20	12	8,214	0.15%
2020/02/03	24	60.18	28	60.30	64.80	-4	7,846	-0.05%
2020/01/31	13	63.87	5	64.18	63.30	8	7,660	0.10%
2020/01/30	5	63.20	13	63.58	61.70	-8	7,472	-0.11%
2020/01/20	6	68.92	16.8	69.22	68.50	-10.8	7,303	-0.15%
2020/01/17	23	68.05	13	68.92	68.40	10	7,163	0.14%
2020/01/16	27	66.07	27	66.24	67.40	0	6,857	0.00%
2020/01/15	16	63.71	9	64.08	63.50	7	6,441	0.11%
2020/01/14	20	63.75	27.5	63.67	64.90	-7.5	6,289	-0.12%
2020/01/13	13	60.48	16	60.76	60.50	-3	5,946	-0.05%
2020/01/10	38	62.30	43.8	62.55	61.00	-5.8	5,829	-0.10%
2020/01/09	29	61.98	19	61.94	62.90	10	5,595	0.18%
2020/01/08	20	59.02	13	56.92	59.90	7	5,344	0.13%
2020/01/07	10	58.64	16	60.18	57.80	-6	5,034	-0.12%
2020/01/06	45	63.10	47	61.93	64.00	-2	4,747	-0.04%
2020/01/03	22	57.84	10	57.97	58.80	12	4,167	0.29%
2020/01/02	0	0.00	12	52.76	53.50	-12	3,924	-0.31%
2019/12/31	12	53.24	13	53.33	53.00	-1	3,923	-0.03%
2019/12/30	21	52.80	13	52.25	54.00	8	3,815	0.21%
2019/12/27	4	50.04	1	49.95	50.30	3	3,539	0.08%
2019/12/26	9	50.99	11	51.25	49.35	-2	3,494	-0.06%
2019/12/25	7	50.14	6	49.93	50.40	1	3,392	0.03%
2019/12/24	11	49.57	5	49.88	49.70	6	3,290	0.18%
2019/12/23	0	0.00	7	48.04	48.10	-7	3,090	-0.23%
2019/12/20	30	49.20	26	49.17	48.55	4	3,215	0.12%
2019/12/18	1	46.50	6	46.63	45.85	-5	3,002	-0.17%
2019/12/16	2	46.60	0	0.00	46.75	2	3,010	0.07%
2019/12/10	1	48.20	1	48.00	48.00	0	3,201	0.00%
2019/12/09	2	48.55	6	48.78	48.90	-4	3,301	-0.12%
2019/12/06	18	48.71	14	48.47	48.75	4	3,717	0.11%
2019/12/05	1,555	50.60	1,579	50.56	47.80	-24	3,849	-0.62%	大買/大賣/
2019/12/04	32	49.03	2	48.55	49.60	30	3,425	0.88%
2019/11/11	0.1	38.00	0	0.00	37.80	0.1	3,420	0.00%
2019/11/08	0	0.00	4	40.43	40.40	-4	3,446	-0.12%
2019/11/07	0.3	39.95	0	0.00	39.90	0.3	3,466	0.01%
2019/10/30	0	0.00	2	41.90	41.75	-2	3,593	-0.06%
2019/10/24	0	0.00	1	44.00	43.70	-1	3,675	-0.03%
2019/10/17	0	0.00	1	43.15	43.10	-1	3,630	-0.03%
2019/10/16	0.3	42.75	0	0.00	42.75	0.3	3,601	0.01%
2019/10/15	1	45.20	1	46.50	45.05	0	3,560	0.00%
2019/10/14	1	46.55	0	0.00	45.00	1	3,521	0.03%
2019/10/09	1.1	46.70	7	46.94	46.70	-5.9	3,502	-0.17%
2019/10/08	10	49.85	7	49.92	46.90	3	3,512	0.09%
2019/10/07	18.1	47.96	18	48.08	48.80	0.1	3,397	0.00%
2019/09/24	4	36.40	7	36.97	36.20	-3	3,331	-0.09%
2019/09/23	2	37.40	0	0.00	37.15	2	3,304	0.06%
2019/09/20	3	37.65	7	38.02	37.80	-4	3,291	-0.12%
2019/09/19	2	38.03	6	37.68	37.85	-4	3,275	-0.12%
2019/09/18	4	38.69	0	0.00	38.25	4	3,253	0.12%
2019/09/17	9	39.47	13	39.78	38.90	-4	3,216	-0.12%
2019/09/12	7	37.74	6	38.00	37.70	1	3,072	0.03%
2019/09/11	1	37.45	2	37.95	37.50	-1	3,055	-0.03%
2019/09/10	1	37.15	0	0.00	37.35	1	3,051	0.03%
2019/09/09	6	37.65	18	37.95	37.75	-12	3,030	-0.40%
2019/09/06	4	37.55	0	0.00	37.45	4	2,982	0.13%
2019/09/05	11	38.79	4	39.08	38.15	7	2,919	0.24%
2019/09/04	2	37.25	5	37.30	37.85	-3	2,752	-0.11%
2019/09/03	3	37.48	34	37.32	37.45	-31	2,680	-1.16%
2019/09/02	64	37.88	30	37.59	38.55	34	2,557	1.33%
2019/08/30	7	35.87	1	36.10	36.15	6	2,079	0.29%
2019/08/26	2	32.80	0	0.00	32.60	2	1,718	0.12%
2019/08/21	4	33.40	0	0.00	33.50	4	1,667	0.24%
2019/08/15	2	31.05	1	32.05	32.00	1	1,596	0.06%
2019/08/13	6	32.68	6	33.03	33.05	0	1,572	0.00%
2019/08/07	3	32.90	9	32.65	32.20	-6	1,527	-0.39%
2019/08/06	2	33.13	2	33.43	33.40	0	1,501	0.00%
2019/08/05	2	35.98	3	34.40	34.40	-1	1,472	-0.07%
2019/08/02	5	37.85	2	37.00	37.00	3	1,408	0.21%
2019/08/01	1	39.20	0	0.00	39.50	1	1,373	0.07%
2019/07/31	3	40.20	3	39.97	40.20	0	1,367	0.00%
2019/07/30	8	41.80	29	41.37	40.85	-21	1,333	-1.57%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/24	1	41.00	0	0.00	40.95	1	1,230	0.08%
2019/07/17	1	43.25	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	1	44.50	43.70	-1	1,239	-0.08%
2019/07/15	4	44.00	4	45.00	44.40	0	1,251	0.00%
2019/07/09	1	45.20	0	0.00	44.80	1	1,436	0.07%
2019/07/08	1	46.05	2	45.85	45.90	-1	1,455	-0.07%
2019/07/05	1	47.00	0	0.00	46.60	1	1,538	0.06%
2019/07/04	24	47.84	3	47.83	47.25	21	1,570	1.34%
2019/06/26	1	47.30	0	0.00	47.00	1	1,886	0.05%
2019/06/25	0	0.00	1	47.15	46.85	-1	1,897	-0.05%
2019/06/10	0	0.00	1	43.25	44.70	-1	2,389	-0.04%
2019/06/04	1	44.80	0	0.00	44.00	1	2,437	0.04%
2019/05/30	3	44.30	0	0.00	44.30	3	2,526	0.12%
2019/05/20	0	45.10	0	0.00	45.40	0	2,891	0.00%
2019/05/13	2	45.15	2	45.90	44.75	0	3,457	0.00%
2019/05/10	1	48.00	0	0.00	47.80	1	3,440	0.03%
2019/05/09	1	48.55	1	48.40	48.20	0	3,436	0.00%
2019/05/08	1	49.20	2	49.45	49.45	-1	3,424	-0.03%
2019/05/07	1	50.60	0	0.00	50.50	1	3,447	0.03%
2019/05/06	0	0.00	2	50.45	50.50	-2	3,485	-0.06%
2019/04/30	1	51.80	1	52.50	51.80	0	3,502	0.00%
2019/04/26	2	54.10	3	54.00	53.70	-1	3,502	-0.03%
2019/04/25	2	54.15	2	54.65	54.30	0	3,529	0.00%
2019/04/24	1	55.70	0	0.00	55.70	1	3,526	0.03%
2019/04/23	9	57.58	1	58.50	56.90	8	3,542	0.23%
2019/04/19	4	57.08	4	57.40	57.50	0	3,557	0.00%
2019/04/18	2	57.80	1	58.50	56.80	1	3,591	0.03%
2019/04/17	8	58.86	17	58.72	58.40	-9	3,683	-0.24%
2019/04/16	3	57.30	3	57.90	57.60	0	3,608	0.00%
2019/04/15	5	56.96	9	57.34	57.20	-4	3,613	-0.11%
2019/04/12	10	57.55	9	57.82	56.90	1	3,662	0.03%
2019/04/11	8	59.24	3	60.03	57.70	5	3,678	0.14%
2019/04/10	10	57.87	9	58.47	58.50	1	3,618	0.03%
2019/04/09	10	57.96	10	57.70	58.10	0	3,600	0.00%
2019/04/08	2	56.85	4	57.20	56.50	-2	3,523	-0.06%
2019/04/03	2	56.85	0	0.00	57.00	2	3,540	0.06%
2019/04/02	3	56.83	2	56.20	56.20	1	3,538	0.03%
2019/04/01	3	57.10	0	0.00	56.60	3	3,536	0.08%
2019/03/29	2	59.20	4	59.50	57.70	-2	3,503	-0.06%
2019/03/28	0	0.00	1	56.70	56.80	-1	3,412	-0.03%
2019/03/27	0	0.00	1	57.00	57.00	-1	3,443	-0.03%
2019/03/26	2	56.95	2	57.15	56.40	0	3,465	0.00%
2019/03/25	1	56.20	0	0.00	55.80	1	3,464	0.03%
2019/03/22	12	57.68	16	58.47	58.10	-4	3,431	-0.12%
2019/03/20	1	54.90	1	54.80	54.80	0	3,327	0.00%
2019/03/19	2	54.15	4	53.95	54.80	-2	3,399	-0.06%
2019/03/18	3	53.40	0	0.00	53.30	3	3,393	0.09%
2019/03/15	3	53.30	4	53.58	53.30	-1	3,460	-0.03%
2019/03/14	2	52.15	7	52.34	51.90	-5	3,497	-0.14%
2019/03/13	7	52.24	0	0.00	52.30	7	3,681	0.19%
2019/03/12	3	52.37	1	53.20	51.70	2	3,773	0.05%
2019/03/11	6	51.77	4	52.38	52.50	2	4,041	0.05%
2019/03/06	2	53.50	1	53.50	52.40	1	4,376	0.02%
2019/03/05	0	0.00	1	52.20	52.10	-1	4,541	-0.02%
2019/03/04	1	52.30	2	52.45	52.80	-1	4,580	-0.02%
2019/02/27	5	53.04	6	52.82	52.60	-1	4,591	-0.02%
2019/02/26	0	0.00	1	55.70	55.30	-1	4,562	-0.02%
2019/02/25	1	55.80	0	0.00	55.50	1	4,655	0.02%
2019/02/22	1	56.60	2	55.60	55.60	-1	4,717	-0.02%
2019/02/21	2	56.10	2	56.20	56.40	0	4,747	0.00%
2019/02/20	6	57.57	6	57.13	56.50	0	4,785	0.00%
2019/02/19	2	56.25	1	56.80	56.80	1	4,923	0.02%
2019/02/18	237	57.29	857	58.17	57.20	-620	4,912	-12.62%	大買/大賣/鉅額交易
2019/02/15	29	56.00	2	55.90	55.80	27	4,835	0.56%
2019/02/14	4	58.73	14	59.84	58.10	-10	4,841	-0.21%
2019/02/13	631	59.63	33	56.72	59.80	598	4,812	12.43%	大買/鉅額交易
2019/02/12	2	53.80	2	54.05	54.40	0	4,667	0.00%
2019/01/28	1	52.60	1	53.10	52.50	0	5,122	0.00%
2019/01/25	6	52.12	18	52.04	52.00	-12	5,402	-0.22%
2019/01/22	2	51.75	1	52.00	51.00	1	5,724	0.02%
2019/01/21	1	52.10	1	52.50	51.60	0	5,781	0.00%
2019/01/17	13	51.88	13	51.09	50.90	0	5,940	0.00%
2019/01/16	32	51.44	22	51.22	51.50	10	5,994	0.17%
2019/01/15	4	51.10	6	50.83	50.90	-2	6,061	-0.03%
2019/01/14	1	50.80	0	0.00	49.80	1	6,085	0.02%
2019/01/11	3	51.60	4	52.08	50.70	-1	6,151	-0.02%
2019/01/10	27	51.62	26	50.91	50.80	1	6,178	0.02%
2019/01/09	9	53.11	9	52.50	51.80	0	6,290	0.00%
2019/01/08	0	0.00	2	49.38	49.55	-2	6,309	-0.03%
2019/01/04	7	46.21	7	47.24	48.25	0	6,580	0.00%
2019/01/03	1	48.00	0	0.00	47.70	1	6,578	0.02%
2019/01/02	0	0.00	7	50.36	49.75	-7	6,689	-0.10%
2018/12/28	4	51.43	0	0.00	50.90	4	6,866	0.06%
2018/12/27	33	51.66	31	51.61	50.70	2	7,028	0.03%
2018/12/26	7	50.71	2	51.10	49.45	5	7,125	0.07%
2018/12/25	2	51.40	2	51.00	51.40	0	7,189	0.00%
2018/12/24	2	52.70	1	52.80	52.80	1	7,257	0.01%
2018/12/22	3	52.97	0	0.00	52.30	3	7,298	0.04%
2018/12/20	3	52.53	2	54.10	51.30	1	7,469	0.01%
2018/12/19	4	53.60	9	53.17	53.60	-5	7,560	-0.07%
2018/12/18	1	53.50	1	53.50	52.60	0	7,636	0.00%
2018/12/17	6	55.03	6	55.33	54.30	0	7,786	0.00%
2018/12/14	4	54.50	4	53.98	54.80	0	7,959	0.00%
2018/12/13	6	56.33	2	55.60	55.80	4	8,155	0.05%
2018/12/12	10	56.19	13	56.59	57.90	-3	8,185	-0.04%
2018/12/10	1	55.00	0	0.00	53.60	1	8,326	0.01%
2018/12/07	3	57.37	3	58.40	57.90	0	8,443	0.00%
2018/12/06	9	57.86	7	62.31	56.70	2	8,542	0.02%
2018/12/05	14	61.58	9	60.83	62.80	5	8,456	0.06%
2018/12/04	4	64.35	1	66.00	62.90	3	8,489	0.04%
2018/12/03	2	58.20	2	59.00	61.40	0	8,389	0.00%
2018/11/30	6	55.43	13	55.73	55.90	-7	8,382	-0.08%
2018/11/29	0	0.00	3	58.30	55.20	-3	8,375	-0.04%
2018/11/28	10	54.85	11	55.17	57.00	-1	8,290	-0.01%
2018/11/27	7	52.50	7	52.53	53.50	0	8,241	0.00%
2018/11/26	3	51.50	3	52.20	51.80	0	8,322	0.00%
2018/11/23	6	51.05	4	51.98	50.80	2	8,561	0.02%
2018/11/22	6	52.35	1	51.80	51.00	5	8,652	0.06%
2018/11/21	1	52.70	5	52.68	53.20	-4	8,697	-0.05%
2018/11/20	1	51.90	1	52.30	51.80	0	8,820	0.00%
2018/11/19	2	52.40	0	0.00	52.50	2	8,847	0.02%
2018/11/16	5	51.38	5	51.26	50.80	0	8,893	0.00%
2018/11/15	4	49.50	10	49.93	49.85	-6	8,787	-0.07%
2018/11/14	9	49.56	3	49.92	49.00	6	8,836	0.07%
2018/11/13	2	48.40	4	47.59	49.30	-2	8,920	-0.02%
2018/11/12	2	47.85	2	48.65	48.20	0	9,125	0.00%
2018/11/09	1	49.80	1	50.20	50.90	0	9,314	0.00%
2018/11/08	23	49.90	23	50.24	49.50	0	9,545	0.00%
2018/11/07	6	49.40	6	48.58	50.60	0	9,471	0.00%
2018/11/06	7	50.27	9	50.31	47.10	-2	9,415	-0.02%
2018/11/05	3	51.13	107	52.71	51.00	-104	9,376	-1.11%	大賣/鉅額交易
2018/11/02	569	54.37	463	53.43	52.80	106	9,289	1.14%	大買/大賣/鉅額交易
2018/11/01	18	48.46	40	48.69	49.50	-22	9,016	-0.24%
2018/10/31	2	44.93	1	45.45	45.00	1	8,874	0.01%
2018/10/29	4	43.61	3	44.30	44.10	1	8,758	0.01%
2018/10/26	6	43.16	5	44.00	43.20	1	8,751	0.01%
2018/10/24	12	46.83	11	47.90	46.55	1	8,806	0.01%
2018/10/19	1	50.30	1	51.10	51.50	0	9,314	0.00%
2018/10/18	5	53.10	8	53.49	53.40	-3	9,326	-0.03%
2018/10/17	24	56.73	4	56.45	52.90	20	9,392	0.21%
2018/10/16	4	54.00	4	54.65	54.80	0	9,491	0.00%
2018/10/15	4	52.55	4	51.08	52.70	0	9,571	0.00%
2018/10/12	3	51.60	2	50.80	50.60	1	9,774	0.01%
2018/10/11	3	49.23	3	49.03	48.90	0	9,842	0.00%
2018/10/09	2	55.90	0	0.00	54.30	2	9,977	0.02%
2018/10/08	0	0.00	3	53.77	54.60	-3	9,968	-0.03%
2018/10/05	4	55.80	9	57.17	55.80	-5	10,048	-0.05%
2018/10/04	4	62.23	4	62.58	60.70	0	10,168	0.00%
2018/10/02	2	68.40	1	68.60	66.30	1	10,520	0.01%
2018/09/28	2	67.80	0	0.00	66.80	2	11,083	0.02%
2018/09/27	7	69.69	11	68.45	67.20	-4	11,480	-0.03%
2018/09/26	4	72.53	1	72.90	69.90	3	11,749	0.03%
2018/09/25	3	72.03	3	72.40	71.80	0	11,966	0.00%
2018/09/21	45	70.10	46	70.59	71.10	-1	12,254	-0.01%
2018/09/20	2	69.25	0	0.00	68.80	2	12,359	0.02%
2018/09/19	2	68.80	0	0.00	67.70	2	12,339	0.02%
2018/09/18	1	68.10	0	0.00	67.70	1	12,441	0.01%
2018/09/17	4	71.40	4	72.75	72.10	0	12,566	0.00%
2018/09/14	0	0.00	3	70.80	71.40	-3	12,681	-0.02%
2018/09/13	10	68.59	7	70.19	66.80	3	12,811	0.02%
2018/09/12	4	68.75	9	69.11	70.50	-5	12,921	-0.04%
2018/09/11	8	69.69	2	69.90	68.50	6	13,251	0.05%
2018/09/10	0	0.00	1	67.70	68.30	-1	13,513	-0.01%
2018/09/07	7	69.49	6	67.70	67.40	1	13,846	0.01%
2018/09/06	7	73.13	8	73.29	73.00	-1	14,026	-0.01%
2018/09/05	0	0.00	2	74.75	72.80	-2	14,318	-0.01%
2018/09/04	5	74.54	4	75.18	74.50	1	14,822	0.01%
2018/09/03	1	75.00	3	71.80	73.20	-2	15,044	-0.01%
2018/08/31	4	79.90	2	80.15	78.70	2	15,186	0.01%
2018/08/30	8	81.06	3	81.23	80.00	5	15,630	0.03%
2018/08/29	2	78.70	2	78.40	78.90	0	15,641	0.00%
2018/08/28	4	80.15	8	78.63	78.40	-4	15,690	-0.03%
2018/08/27	3	78.70	1	78.70	79.40	2	15,751	0.01%
2018/08/24	2	73.60	3	73.33	72.90	-1	15,788	-0.01%
2018/08/23	1	72.30	4	73.15	72.50	-3	16,046	-0.02%
2018/08/22	9	76.49	11	76.89	76.30	-2	16,194	-0.01%
2018/08/21	4	76.65	3	76.27	76.00	1	16,247	0.01%
2018/08/20	4	76.03	10	76.15	77.00	-6	16,290	-0.04%
2018/08/17	8	78.84	8	79.53	75.40	0	16,316	0.00%
2018/08/16	10	80.31	8	79.26	79.80	2	16,205	0.01%
2018/08/15	26	76.75	21	77.11	76.40	5	16,074	0.03%
2018/08/14	8	72.44	4	75.25	75.50	4	15,987	0.03%
2018/08/13	4	72.28	2	73.30	69.30	2	16,020	0.01%
2018/08/10	3	80.60	1	83.30	77.00	2	16,050	0.01%
2018/08/09	1	85.10	3	86.60	83.00	-2	16,081	-0.01%
2018/08/08	1	86.00	0	0.00	86.00	1	16,101	0.01%
2018/08/07	2	91.00	2	93.00	93.40	0	16,964	0.00%
2018/08/06	4	90.40	1	91.40	88.80	3	17,229	0.02%
2018/08/03	7	88.29	4	85.80	89.70	3	18,012	0.02%
2018/08/02	2	90.50	0	0.00	88.00	2	18,431	0.01%
2018/08/01	0	0.00	4	96.15	96.80	-4	18,863	-0.02%
2018/07/31	15	98.40	11	97.92	99.10	4	19,372	0.02%
2018/07/30	0	0.00	4	98.00	94.10	-4	19,404	-0.02%
2018/07/27	6	104.42	11	104.95	104.50	-5	19,475	-0.03%
2018/07/26	42	97.36	24	96.89	100.50	18	19,293	0.09%
2018/07/25	6	91.12	10	91.42	91.50	-4	19,081	-0.02%
2018/07/24	7	90.36	6	90.60	91.70	1	19,179	0.01%
2018/07/23	5	89.86	7	89.93	89.40	-2	19,232	-0.01%
2018/07/20	4	92.50	5	91.22	87.10	-1	19,168	-0.01%
2018/07/19	13	96.92	11	95.40	96.70	2	19,136	0.01%
2018/07/18	40	101.38	18	94.84	93.60	22	19,145	0.11%
2018/07/17	1	106.00	26	102.92	104.00	-25	19,337	-0.13%
2018/07/16	4	108.25	6	109.08	109.00	-2	19,683	-0.01%
2018/07/13	10	114.25	4	111.38	109.00	6	19,885	0.03%
2018/07/12	4	110.38	9	108.28	113.50	-5	19,862	-0.03%
2018/07/11	5	106.30	8	106.69	107.00	-3	19,795	-0.02%
2018/07/10	27	107.37	26	107.67	111.50	1	19,978	0.01%
2018/07/09	19	109.16	14	109.96	105.00	5	19,874	0.03%
2018/07/06	9	109.83	12	109.67	109.50	-3	19,736	-0.02%
2018/07/05	23	110.57	23	108.80	114.00	0	19,530	0.00%
2018/07/04	17	108.03	10	106.70	104.50	7	19,238	0.04%
2018/07/03	10	124.40	24.6	120.05	113.50	-14.6	19,048	-0.08%
2018/07/02	36	120.74	39	121.49	124.00	-3	18,863	-0.02%
2018/06/29	16	126.84	14	122.86	119.50	2	18,504	0.01%
2018/06/28	6	128.75	9	126.94	126.50	-3	18,229	-0.02%
2018/06/27	23	134.20	20	134.23	127.00	3	18,059	0.02%
2018/06/26	3	127.50	16	127.66	131.50	-13	17,690	-0.07%
2018/06/25	35	131.36	24	128.98	127.00	11	17,433	0.06%
2018/06/22	5	126.00	7	126.36	127.00	-2	17,195	-0.01%
2018/06/21	9	136.22	13	135.00	128.50	-4	16,917	-0.02%
2018/06/20	80	137.03	80	135.38	133.00	0	16,606	0.00%
2018/06/19	22	146.61	22	149.70	141.00	0	16,151	0.00%
2018/06/15	12	147.42	8	142.13	145.00	4	15,795	0.03%
2018/06/14	9	138.78	6	137.58	138.50	3	15,353	0.02%
2018/06/13	25	140.32	22	133.11	135.00	3	14,976	0.02%
2018/06/12	26	145.31	33	150.88	140.50	-7	14,599	-0.05%
2018/06/11	5	137.70	13	137.35	142.00	-8	14,019	-0.06%
2018/06/08	11	129.91	7	127.36	129.50	4	13,662	0.03%
2018/06/07	11	128.95	64	127.87	130.50	-53	13,354	-0.40%
2018/06/06	10	116.00	49	118.37	119.00	-39	12,785	-0.31%
2018/06/05	4	107.88	9	111.33	108.50	-5	12,509	-0.04%
2018/06/04	31	113.52	41	114.65	114.00	-10	12,332	-0.08%
2018/06/01	12	105.63	4	107.25	108.00	8	12,138	0.07%
2018/05/31	85	116.54	8	113.06	106.00	77	11,972	0.64%
2018/05/30	7	114.64	48	114.78	115.50	-41	11,704	-0.35%
2018/05/29	47	108.45	54	109.19	117.00	-7	11,578	-0.06%
2018/05/28	9	105.00	16.2	103.34	106.50	-7.2	11,519	-0.06%
2018/05/25	10	94.89	3.2	93.52	97.00	6.8	11,383	0.06%
2018/05/24	35	89.81	8	87.44	90.00	27	11,220	0.24%
2018/05/23	29	85.86	11	83.97	85.70	18	11,094	0.16%
2018/05/22	37	83.91	64	86.13	86.10	-27	10,936	-0.25%
2018/05/21	64	82.48	3	80.93	82.50	61	10,719	0.57%
2018/05/18	9	75.49	5	75.62	75.00	4	10,616	0.04%
2018/05/17	3	73.77	5	71.60	71.60	-2	10,536	-0.02%
2018/05/16	2	79.85	7	79.87	79.50	-5	10,438	-0.05%
2018/05/15	85	84.86	655	84.34	83.90	-570	10,353	-5.51%	大賣/鉅額交易
2018/05/14	560	80.88	13	79.28	80.90	547	9,472	5.77%	大買/鉅額交易
2018/05/11	31	79.64	7	77.49	73.60	24	9,173	0.26%
2018/05/10	38	74.01	30	73.79	76.60	8	8,387	0.10%
2018/05/09	20	65.97	3	67.43	69.70	17	7,919	0.21%
2018/05/08	27	61.46	27	64.44	63.40	0	7,421	0.00%
2018/05/07	4	60.23	5	60.30	61.70	-1	6,876	-0.01%
2018/05/04	0	0.00	2	56.20	56.10	-2	6,616	-0.03%
2018/05/02	55	54.85	55	55.32	54.90	0	6,406	0.00%
2018/04/30	3	53.20	1	52.30	53.70	2	6,258	0.03%
2018/04/27	4	54.35	6	54.98	56.20	-2	6,100	-0.03%
2018/04/26	5	53.62	0	0.00	51.10	5	5,970	0.08%
2018/04/25	5	55.96	3	56.03	56.60	2	5,779	0.03%
2018/04/24	7	55.94	6	57.57	55.10	1	5,577	0.02%
2018/04/23	11	60.13	10	60.57	61.20	1	5,251	0.02%
2018/04/20	54	56.31	54	56.79	57.40	0	4,819	0.00%
2018/04/19	3	53.00	14	52.79	53.70	-11	4,289	-0.26%
2018/04/17	11	50.05	13	50.42	49.25	-2	3,771	-0.05%
2018/04/16	19	52.12	21	52.90	54.70	-2	3,553	-0.06%
2018/04/13	14	48.68	8	48.91	50.00	6	3,176	0.19%
2018/04/12	6	46.83	1	47.10	46.60	5	2,981	0.17%
2018/04/11	1	43.45	1	45.40	45.40	0	2,832	0.00%
2018/04/10	1	44.85	2	43.85	41.30	-1	2,777	-0.04%
2018/04/09	1	42.55	1	42.00	42.70	0	2,717	0.00%
2018/04/03	2	38.65	4	37.60	38.85	-2	2,627	-0.08%
2018/03/31	0	0.00	1	35.45	35.25	-1	2,812	-0.04%
2018/03/30	0	0.00	1	35.00	34.50	-1	2,816	-0.04%
2018/03/26	0	0.00	2	32.80	32.35	-2	3,198	-0.06%
2018/03/23	0	0.00	5	33.15	33.65	-5	3,175	-0.16%
2018/03/22	5	36.10	2	36.28	34.70	3	3,176	0.09%
2018/03/21	2	34.65	1	35.00	35.00	1	3,117	0.03%
2018/03/20	0	0.00	1	34.55	34.45	-1	3,094	-0.03%
2018/03/09	1	33.65	3	33.75	33.70	-2	3,016	-0.07%
2018/03/07	0	0.00	0.8	33.60	33.60	-0.8	2,981	-0.03%
2018/03/06	4	35.63	1	37.20	35.15	3	2,939	0.10%
2018/03/05	3	36.43	15	36.09	36.20	-12	2,865	-0.42%
2018/03/02	6	35.23	3	35.25	35.30	3	2,780	0.11%
2018/03/01	6	34.37	0	0.00	34.40	6	2,630	0.23%
2018/02/27	2	31.48	0	0.00	31.30	2	2,572	0.08%
2018/02/26	6	32.01	0	0.00	32.00	6	2,608	0.23%
2018/02/23	2	32.38	0	0.00	32.50	2	2,674	0.07%
2018/02/01	0	0.00	3	33.73	33.65	-3	2,473	-0.12%
2018/01/25	3	35.60	10	34.44	33.70	-7	2,380	-0.29%
2018/01/22	6	36.90	10	36.76	38.20	-4	2,289	-0.17%
2018/01/18	4	36.50	0	0.00	35.70	4	2,197	0.18%
2018/01/17	0	0.00	5	35.80	35.70	-5	2,176	-0.23%
2018/01/15	5	36.65	5	37.70	36.05	0	2,139	0.00%
2018/01/12	2	36.00	5	36.60	36.30	-3	2,115	-0.14%
2018/01/11	10	37.12	6	37.41	36.60	4	2,092	0.19%
2018/01/09	0	0.00	2	36.20	36.25	-2	1,982	-0.10%
2018/01/08	5	37.20	5	37.30	35.30	0	1,944	0.00%
2018/01/04	5	38.55	5	39.80	39.05	0	1,799	0.00%
2018/01/03	5	39.30	10	39.35	39.00	-5	1,686	-0.30%
2018/01/02	10	37.55	6.1	37.27	37.05	4	1,492	0.26%