大田 (8924)-華南永昌券商分點個股進出

台股 » 個股 » 大田 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大田

(8924)

可現股當沖

股價
92.4
漲跌
▼0.8
漲幅
-0.86%
成交量
147張
產業
上櫃運動休閒類股0.00%
310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

大田 (8924)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	19	92.80	92.40	-19	138	-13.69%
2024/05/30	0.1	93.80	0	0.00	93.20	0.1	137	0.04%
2024/05/28	0.1	93.00	0.1	93.20	93.70	0	138	0.01%
2024/05/27	0.1	93.00	0	0.00	93.00	0.1	137	0.09%
2024/05/24	0	0.00	0.2	92.40	92.50	-0.2	134	-0.15%
2024/05/23	0	0.00	10	92.64	92.70	-10	134	-7.42%
2024/05/22	0	0.00	0.3	92.50	92.60	-0.3	134	-0.22%
2024/05/17	0	0.00	0.1	93.00	92.90	-0.1	139	-0.07%
2024/05/14	1	92.90	1	92.90	93.00	0	143	0.00%
2024/05/13	0	0.00	1	92.30	93.60	-1	144	-0.69%
2024/05/10	0	0.00	1	93.60	94.30	-1	140	-0.71%
2024/05/09	1	94.50	1.1	94.75	94.00	-0.1	137	-0.08%
2024/05/08	0	0.00	3	92.53	92.50	-3	128	-2.34%
2024/05/07	2	91.45	0	91.67	92.30	2	125	1.56%
2024/05/06	59	90.09	0	0.00	89.70	59	117	50.29%
2024/04/30	0	0.00	1	88.60	88.40	-1	114	-0.87%
2024/04/19	0.1	87.30	0	0.00	86.80	0.1	117	0.09%
2024/04/18	0.3	88.71	0	0.00	88.50	0.3	114	0.26%
2024/04/17	0	0.00	1	88.10	88.70	-1	115	-0.87%
2024/04/12	0.1	90.80	0	0.00	89.90	0.1	114	0.08%
2024/04/11	0	90.00	0	0.00	90.00	0	114	0.01%
2024/04/10	0	0.00	1	89.90	90.10	-1	114	-0.87%
2024/03/29	1	90.70	0	0.00	90.30	1	123	0.81%
2024/03/19	5	91.10	0	0.00	91.00	5	119	4.18%
2024/03/13	5	90.54	0	0.00	90.30	5	114	4.37%
2024/03/12	0	0.00	5	90.50	90.80	-5	111	-4.48%
2024/03/08	0	0.00	1	92.70	91.00	-1	111	-0.90%
2024/03/05	1	90.80	0	0.00	90.60	1	107	0.94%
2024/02/21	0	0.00	0	92.80	93.10	0	102	-0.01%
2024/02/20	0	0.00	1	91.80	92.00	-1	99	-1.01%
2024/02/19	1	92.00	0	92.50	92.60	1	98	1.00%
2024/02/05	3	90.00	0	0.00	90.00	3	91	3.27%
2024/01/31	0	0.00	0.4	89.10	88.80	-0.4	90	-0.44%
2024/01/30	0.1	88.80	0	0.00	88.80	0.1	91	0.09%
2024/01/24	1	90.30	1	90.00	90.10	0	94	0.00%
2024/01/23	0	88.80	0	0.00	89.30	0	94	0.02%
2024/01/16	5	89.82	0	0.00	89.50	5	91	5.48%
2024/01/11	0	0.00	1	89.60	90.80	-1	93	-1.07%
2024/01/09	0	90.20	0	91.30	90.20	0	94	0.00%
2024/01/04	0	0.00	0	90.00	90.30	0	100	0.00%
2023/12/28	1	91.40	1	91.60	91.80	0	102	-0.01%
2023/12/25	1	89.00	0	0.00	88.80	1	102	0.97%
2023/12/21	0	0.00	1	88.10	88.50	-1	116	-0.86%
2023/12/19	0	88.50	0	0.00	88.10	0	172	0.00%
2023/12/07	0	88.00	0	0.00	87.50	0	180	0.00%
2023/12/04	0	0.00	0	88.50	88.30	0	186	-0.01%
2023/11/24	0	87.50	0	0.00	87.10	0	196	0.01%
2023/11/23	0	88.30	0	88.40	87.50	0	197	0.00%
2023/11/22	0	0.00	0	88.60	88.20	0	200	0.00%
2023/11/21	0	88.20	0	0.00	87.80	0	202	0.00%
2023/11/20	1	88.00	0	88.20	87.90	1	204	0.48%
2023/11/17	0	87.50	0	0.00	87.50	0	205	0.00%
2023/11/10	0	86.60	0	0.00	86.70	0	213	0.01%
2023/11/08	0	0.00	0	88.79	88.10	0	220	-0.01%
2023/11/03	1	88.00	1	87.60	87.60	0	233	0.00%
2023/10/24	0	0.00	1	86.80	86.90	-1	253	-0.39%
2023/10/23	0	0.00	2	86.10	86.60	-2	254	-0.79%
2023/10/20	1	85.80	0	0.00	87.10	1	257	0.39%
2023/10/18	0	0.00	0.2	85.60	85.20	-0.2	257	-0.09%
2023/10/13	3	86.01	0	0.00	85.80	3	261	1.15%
2023/10/12	0	87.60	0	0.00	87.60	0	260	0.00%
2023/10/04	0	0.00	0.1	88.97	89.00	-0.1	265	-0.04%
2023/09/27	0	0.00	1	91.00	90.90	-1	265	-0.38%
2023/09/26	1	94.10	1	92.00	91.80	0	266	0.01%
2023/09/25	1	96.00	2	95.75	95.60	-1	257	-0.39%
2023/09/18	0	0.00	1	90.91	91.30	-1	217	-0.47%
2023/09/13	0	91.60	0	0.00	91.30	0	221	0.00%
2023/09/08	0	91.10	0	0.00	91.20	0	225	0.01%
2023/09/06	0	91.80	0	0.00	91.90	0	235	0.00%
2023/09/05	0	0.00	0	91.80	91.40	0	243	-0.01%
2023/08/29	5	87.30	0	0.00	87.90	5	281	1.77%
2023/08/28	0	86.10	0	0.00	87.40	0	287	0.00%
2023/08/23	0	85.60	0	0.00	85.80	0	302	0.00%
2023/08/18	2	86.00	0	0.00	85.90	2	339	0.59%
2023/08/10	0	88.75	0	0.00	88.20	0	409	0.00%
2023/08/08	5	89.72	0	0.00	89.20	5	418	1.19%
2023/08/04	0	0.00	1	89.70	90.00	-1	464	-0.22%
2023/08/02	0	0.00	1	91.20	90.40	-1	467	-0.21%
2023/07/31	0	92.20	0	0.00	91.60	0	471	0.00%
2023/07/25	0	0.00	1	92.60	92.40	-1	482	-0.21%
2023/07/24	0	0.00	1	93.00	93.00	-1	482	-0.21%
2023/07/17	0	0.00	1	93.40	93.60	-1	492	-0.20%
2023/07/13	0	93.50	0	95.70	93.10	0	498	0.01%
2023/07/10	0	0.00	11	93.52	93.60	-11	510	-2.16%
2023/07/07	2	94.50	0	0.00	94.40	2	519	0.39%
2023/07/04	0	96.07	0	0.00	95.10	0	554	0.00%
2023/07/03	0	96.20	0	0.00	96.10	0	553	0.00%
2023/06/30	1	95.50	0	0.00	95.60	1	553	0.18%
2023/06/26	0	0.00	0	96.45	96.80	0	561	0.00%
2023/06/20	0	95.12	0	0.00	94.70	0	565	0.01%
2023/06/19	11	95.83	0	0.00	95.30	11	569	1.93%
2023/06/16	0	96.50	0	0.00	96.00	0	573	0.00%
2023/06/15	1	95.20	0	0.00	96.40	1	576	0.17%
2023/06/14	0	0.00	0	95.99	95.70	0	580	-0.01%
2023/06/12	0	0.00	4	92.75	93.20	-4	595	-0.67%
2023/06/09	0	94.24	2	94.00	93.70	-2	594	-0.33%
2023/06/08	2	95.10	1	95.11	95.20	1	601	0.16%
2023/06/07	2	93.11	0	0.00	93.00	2	605	0.33%
2023/06/02	1	96.20	0	0.00	96.00	1	687	0.15%
2023/06/01	0	97.30	0	0.00	96.60	0	712	0.00%
2023/05/31	0	97.70	0	0.00	97.20	0	737	0.00%
2023/05/29	1	98.70	0	99.20	98.70	1	776	0.13%
2023/05/26	0	100.00	19	99.65	99.30	-19	821	-2.31%
2023/05/25	0.1	99.90	16	99.34	99.00	-15.9	857	-1.85%
2023/05/24	2	100.50	10	100.50	100.00	-8	851	-0.94%
2023/05/23	11	114.27	2	114.25	114.50	9	831	1.08%
2023/05/22	12	112.50	0	0.00	113.00	12	802	1.50%
2023/05/19	5	111.50	2	111.00	111.50	3	786	0.38%
2023/05/18	0	109.00	0	0.00	108.00	0	766	0.00%
2023/05/16	1	107.50	0.2	108.25	108.00	0.8	750	0.11%
2023/05/15	15	107.33	0	0.00	107.00	15	743	2.02%
2023/05/12	1	104.00	1	104.00	108.00	0	745	0.00%
2023/05/11	0	105.13	0	0.00	104.50	0	740	0.00%
2023/05/10	2	109.49	3	108.50	107.50	-1	725	-0.13%
2023/05/09	0	116.36	1	116.00	115.00	-1	692	-0.14%
2023/05/08	2	116.51	0	0.00	116.50	2	688	0.29%
2023/05/05	0	118.25	0	0.00	116.50	0	685	0.00%
2023/05/04	0	118.50	0	0.00	117.50	0	682	0.00%
2023/05/03	1.1	118.05	0	0.00	117.50	1.1	682	0.16%
2023/05/02	0	120.67	0	0.00	119.50	0	678	0.00%
2023/04/28	1	119.53	0	0.00	119.50	1	678	0.15%
2023/04/27	0	120.70	0	0.00	119.50	0	675	0.00%
2023/04/26	0	118.47	0	0.00	119.50	0	674	0.00%
2023/04/25	0	119.75	0	0.00	118.50	0	672	0.00%
2023/04/24	0	122.29	0	0.00	121.50	0	669	0.00%
2023/04/21	0	121.75	1	120.50	121.00	-1	679	-0.14%
2023/04/20	1	123.01	0	0.00	123.00	1	679	0.15%
2023/04/19	1	124.02	0	0.00	124.00	1	677	0.15%
2023/04/18	1	126.50	0	0.00	125.00	1	674	0.15%
2023/04/17	2	125.01	0	0.00	126.50	2	669	0.30%
2023/04/14	1	124.50	2	124.00	124.00	-1	662	-0.15%
2023/04/13	0	124.75	1	124.00	124.50	-1	657	-0.15%
2023/04/12	1	126.01	0	0.00	126.00	1	648	0.16%
2023/04/11	2	126.52	0	0.00	126.50	2	636	0.32%
2023/04/06	0	0.00	1	135.00	134.00	-1	598	-0.17%
2023/03/30	0.3	134.50	0	0.00	134.50	0.3	600	0.05%
2023/03/28	0	0.00	1	134.00	134.00	-1	603	-0.17%
2023/03/24	0	0.00	1	134.50	134.50	-1	593	-0.17%
2023/03/23	0	0.00	0.1	134.00	133.50	-0.1	588	-0.01%
2023/03/22	0	0.00	1	134.50	134.50	-1	588	-0.17%
2023/03/20	1	132.50	1	132.50	132.50	0	584	0.00%
2023/03/17	0	0.00	6	131.58	132.50	-6	583	-1.03%
2023/03/16	0	0.00	6	129.25	129.50	-6	582	-1.03%
2023/03/15	2	133.50	0	0.00	132.50	2	571	0.35%
2023/03/14	4	133.75	0	0.00	134.00	4	575	0.69%
2023/03/13	1	132.50	0	0.00	134.00	1	572	0.17%
2023/03/10	1	134.51	2	134.75	133.50	-1	561	-0.18%
2023/03/08	9.1	135.56	3	139.50	134.00	6.1	539	1.13%
2023/03/07	1	137.50	0	0.00	138.50	1	466	0.21%
2023/03/06	3	136.50	0	0.00	139.50	3	447	0.67%
2023/03/03	7	137.21	1	137.50	137.00	6	422	1.42%
2023/03/02	2	133.00	10	132.75	135.00	-8	394	-2.03%
2023/03/01	0	0.00	40	131.56	132.00	-40	369	-10.83%
2023/02/24	36	132.94	18	131.44	130.00	18	347	5.18%
2023/02/23	11	125.32	11	127.55	129.00	0	300	0.00%
2023/02/22	1	120.50	1	121.50	121.50	0	262	0.00%
2023/02/21	2	119.50	0	0.00	119.00	2	257	0.78%
2023/02/20	0	0.00	1	119.00	119.00	-1	258	-0.39%
2023/02/17	0	0.00	2	119.50	119.50	-2	262	-0.76%
2023/02/16	7	118.50	0	0.00	119.00	7	267	2.61%
2023/02/15	0	0.00	1	117.50	117.50	-1	279	-0.36%
2023/02/14	3	117.50	0	0.00	117.50	3	290	1.03%
2023/02/10	2	117.50	0	0.00	117.50	2	299	0.67%
2023/02/08	0	0.00	1	119.50	119.50	-1	300	-0.33%
2023/01/17	1	117.50	1	117.50	118.00	0	334	0.00%
2023/01/13	0	0.00	2	116.50	116.50	-2	335	-0.60%
2023/01/12	2	117.00	21	117.38	117.50	-19	333	-5.69%
2023/01/11	1	117.50	0	0.00	118.00	1	334	0.30%
2023/01/10	1	121.00	5	121.30	122.00	-4	324	-1.23%
2023/01/09	4	120.50	0	0.00	120.50	4	326	1.23%
2023/01/06	22	119.68	0	0.00	120.50	22	330	6.67%
2023/01/03	0	0.00	1	118.50	118.00	-1	351	-0.28%
2022/12/29	1	118.00	0	0.00	117.50	1	351	0.28%
2022/12/27	0	0.00	2	120.00	119.00	-2	353	-0.57%
2022/12/20	2	118.75	0	0.00	116.00	2	362	0.55%
2022/12/15	0	0.00	1	121.00	120.50	-1	366	-0.27%
2022/12/12	1	118.50	0	0.00	119.00	1	363	0.27%
2022/12/08	0	0.00	1	120.50	123.00	-1	359	-0.28%
2022/12/07	1	119.50	3	119.67	119.50	-2	357	-0.56%
2022/12/06	0	0.00	1	123.50	122.50	-1	357	-0.28%
2022/12/01	0	0.00	2	120.25	121.00	-2	352	-0.57%
2022/11/16	0	0.00	15	112.50	112.50	-15	385	-3.89%
2022/11/15	17	113.71	2	113.50	113.00	15	388	3.86%
2022/11/11	0	0.00	2	112.75	112.00	-2	394	-0.51%
2022/11/10	1	108.50	3	109.83	109.00	-2	392	-0.51%
2022/11/09	0	0.00	1	107.00	107.00	-1	385	-0.26%
2022/11/08	0	0.00	1	105.50	105.00	-1	389	-0.26%
2022/11/04	0	0.00	5	103.80	104.00	-5	402	-1.24%
2022/11/03	2	101.75	3	101.33	103.00	-1	406	-0.25%
2022/11/02	5	100.84	11	97.40	102.00	-6	409	-1.47%
2022/11/01	19	95.27	8	92.81	95.80	11	396	2.78%
2022/10/18	0	0.00	1	94.00	94.50	-1	468	-0.21%
2022/10/13	0	0.00	2	93.30	92.50	-2	464	-0.43%
2022/10/07	3	101.50	0	0.00	101.00	3	448	0.67%
2022/10/06	0	0.00	5	101.50	101.50	-5	451	-1.11%
2022/10/05	0	0.00	5	103.50	102.00	-5	452	-1.10%
2022/09/30	1	99.20	1	101.00	102.50	0	462	0.00%
2022/09/29	1	100.50	1	101.50	100.50	0	462	0.00%
2022/09/28	1	100.50	2	100.25	99.70	-1	461	-0.22%
2022/09/27	1	101.00	1	102.50	102.50	0	457	0.00%
2022/09/26	0	0.00	1	102.50	101.00	-1	461	-0.22%
2022/09/21	0	0.00	1	108.50	107.00	-1	472	-0.21%
2022/09/20	4	107.63	2	107.75	108.00	2	476	0.42%
2022/09/16	0	0.00	5	109.50	109.00	-5	503	-0.99%
2022/09/13	1	113.50	0	0.00	112.50	1	548	0.18%
2022/09/12	2	112.50	1	112.00	113.00	1	555	0.18%
2022/09/06	1	117.50	0	0.00	117.00	1	616	0.16%
2022/09/02	5	126.50	0	0.00	126.00	5	619	0.81%
2022/09/01	2	123.25	0	0.00	124.00	2	612	0.33%
2022/08/30	1	125.00	0	0.00	124.50	1	620	0.16%
2022/08/29	0	0.00	2	121.00	120.50	-2	621	-0.32%
2022/08/24	2	123.25	0	0.00	122.00	2	634	0.32%
2022/08/23	0	0.00	2	125.00	125.00	-2	636	-0.31%
2022/08/22	1	126.50	21	126.57	126.00	-20	642	-3.11%
2022/08/19	1	126.50	2	126.00	126.50	-1	651	-0.15%
2022/08/18	1	122.00	1	123.50	123.50	0	649	0.00%
2022/08/17	0	0.00	2	122.50	122.00	-2	644	-0.31%
2022/08/15	1	118.50	0	0.00	118.50	1	635	0.16%
2022/08/12	1	118.00	1	120.00	119.50	0	629	0.00%
2022/08/10	1	119.00	1	120.00	118.00	0	632	0.00%
2022/08/09	3	118.00	0	0.00	119.00	3	634	0.47%
2022/08/08	0	0.00	1	116.00	118.00	-1	633	-0.16%
2022/08/05	0	0.00	15	117.03	118.00	-15	627	-2.39%
2022/08/04	8	115.06	3	114.83	115.00	5	624	0.80%
2022/08/03	22	118.36	43	118.51	116.50	-21	621	-3.38%
2022/08/02	2	115.25	16	114.50	115.00	-14	589	-2.37%
2022/08/01	113	116.87	39	118.50	117.50	74	589	12.55%	大買/
2022/07/29	1	115.00	1.1	115.18	115.00	-0.1	577	-0.02%
2022/07/28	0	0.00	0	111.00	109.50	0	572	0.00%
2022/07/26	1	107.50	0	0.00	107.50	1	571	0.17%
2022/07/21	0	0.00	3	112.00	112.00	-3	575	-0.52%
2022/07/19	0	0.00	2	110.50	111.00	-2	587	-0.34%
2022/07/12	0	0.00	1	102.50	103.00	-1	612	-0.16%
2022/07/08	0.1	108.00	0	0.00	107.50	0.1	621	0.02%
2022/07/06	1	102.50	1	102.00	101.50	0	615	0.00%
2022/07/01	2	105.25	3	103.67	99.90	-1	636	-0.16%
2022/06/30	0	0.00	19	108.13	106.50	-19	624	-3.04%
2022/06/29	4	112.00	0	0.00	111.00	4	618	0.65%
2022/06/27	10	114.40	3	115.17	116.50	7	614	1.14%
2022/06/24	11	113.91	5	110.80	115.00	6	608	0.99%
2022/06/23	13	107.50	9	107.72	108.00	4	586	0.68%
2022/06/22	3	115.83	5	114.80	112.00	-2	563	-0.35%
2022/06/21	3	119.50	0	0.00	119.50	3	559	0.54%
2022/06/20	0	0.00	1	123.50	121.00	-1	547	-0.18%
2022/06/17	0	0.00	1	123.00	123.50	-1	537	-0.19%
2022/06/16	5	139.80	0	0.00	138.00	5	516	0.97%
2022/06/15	1	141.00	0.1	141.50	141.00	0.9	488	0.18%
2022/06/14	0	140.50	5	139.40	140.50	-5	472	-1.06%
2022/06/13	2	139.00	2	140.00	140.00	0	466	0.00%
2022/06/10	2	141.25	2.2	141.55	141.50	-0.2	468	-0.04%
2022/06/09	0	0.00	15	143.17	142.50	-15	468	-3.20%
2022/06/08	2	146.50	0	0.00	144.00	2	470	0.43%
2022/06/07	4.1	146.88	1	147.00	146.50	3.1	469	0.66%
2022/06/06	60	146.23	0	0.00	146.50	60	470	12.75%
2022/06/02	0	0.00	0.1	146.00	146.00	-0.1	489	-0.02%
2022/06/01	0	0.00	6	144.67	145.50	-6	505	-1.19%
2022/05/31	6.2	143.35	2	143.25	144.00	4.2	563	0.75%
2022/05/30	0.1	141.94	2	143.00	142.50	-1.9	574	-0.33%
2022/05/27	2	139.00	0	0.00	138.00	2	587	0.34%
2022/05/26	1	137.50	71	136.10	134.50	-70	601	-11.64%
2022/05/25	0.1	138.50	0	0.00	139.00	0.1	599	0.01%
2022/05/23	2	136.75	0	0.00	137.00	2	604	0.33%
2022/05/20	1	137.50	0	0.00	136.00	1	611	0.16%
2022/05/19	3	136.33	1	134.50	138.00	2	610	0.33%
2022/05/17	1	129.50	0	0.00	129.50	1	593	0.17%
2022/05/13	0	0.00	1	133.00	132.50	-1	583	-0.17%
2022/05/10	0.1	136.00	1	135.00	136.50	-0.9	610	-0.15%
2022/05/05	0	0.00	2	144.00	143.50	-2	646	-0.31%
2022/04/29	0.1	143.00	3	143.00	143.00	-3	677	-0.44%
2022/04/28	0	0.00	2	142.00	141.00	-2	681	-0.29%
2022/04/27	0.1	139.50	0	0.00	142.00	0.1	687	0.01%
2022/04/25	0.1	142.50	0	0.00	142.00	0.1	707	0.01%
2022/04/22	0	0.00	2	147.25	147.50	-2	704	-0.28%
2022/04/21	1	145.50	0	0.00	145.00	1	694	0.14%
2022/04/19	0	0.00	0	143.00	142.50	0	710	0.00%
2022/04/18	0.1	143.50	1	143.00	142.50	-1	721	-0.13%
2022/04/12	0.1	142.50	0	0.00	143.50	0.1	759	0.01%
2022/04/08	1.1	146.00	1	145.50	146.00	0.1	767	0.01%
2022/04/07	5	145.70	1	146.00	144.50	4	764	0.52%
2022/04/06	0	0.00	5	143.00	143.50	-5	748	-0.67%
2022/03/31	5	142.00	0	143.00	142.00	5	750	0.67%
2022/03/30	1	144.00	1	142.50	142.50	0	753	0.00%
2022/03/29	0	0.00	0	142.75	142.00	0	751	0.00%
2022/03/28	0	0.00	2	142.00	142.50	-2	751	-0.27%
2022/03/25	0	0.00	0	145.50	143.50	0	751	0.00%
2022/03/24	1	145.00	0	145.25	145.00	1	754	0.13%
2022/03/23	0	143.50	4	143.00	143.50	-4	748	-0.53%
2022/03/22	0.1	142.00	13	142.00	141.50	-12.9	757	-1.70%
2022/03/21	0	142.75	0	0.00	142.00	0	759	0.00%
2022/03/18	1.4	143.00	0	0.00	143.50	1.4	769	0.18%
2022/03/16	0	139.50	0	0.00	139.00	0	787	0.00%
2022/03/14	0	0.00	1	141.50	141.50	-1	793	-0.13%
2022/03/11	2	140.75	1	140.00	140.00	1	794	0.13%
2022/03/10	4	142.75	0	0.00	142.00	4	792	0.50%
2022/03/09	16	140.75	10	141.00	141.00	6	792	0.76%
2022/03/07	0	0.00	7	145.29	143.50	-7	770	-0.91%
2022/03/04	14	150.07	107	150.01	149.00	-93	754	-12.32%	大賣/
2022/03/03	47	153.71	1	155.00	155.00	46	702	6.54%
2022/03/02	10	151.25	17	151.79	155.00	-7	691	-1.01%
2022/03/01	127	149.44	62	150.83	151.00	65	671	9.67%	大買/
2022/02/24	3	145.83	0	0.00	142.50	3	661	0.45%
2022/02/23	1	147.50	0	0.00	147.00	1	662	0.15%
2022/02/22	3	145.00	0	0.00	144.50	3	671	0.45%
2022/02/21	1	148.00	1	148.00	148.00	0	692	0.00%
2022/02/18	2	145.50	0	0.00	146.00	2	705	0.28%
2022/02/16	1	147.50	24	146.44	145.50	-23	725	-3.17%
2022/02/15	3	146.17	1	147.00	145.50	2	735	0.27%
2022/02/14	1	147.00	1	146.00	146.00	0	745	0.00%
2022/02/11	7	150.07	12	150.67	149.50	-5	741	-0.67%
2022/02/10	3	153.17	0	0.00	154.00	3	734	0.41%
2022/02/07	5	149.30	1	148.00	151.00	4	746	0.54%
2022/01/25	1	140.00	0	0.00	140.50	1	832	0.12%
2022/01/24	1	140.00	1	142.50	142.50	0	884	0.00%
2022/01/21	5	141.50	1	141.00	141.00	4	900	0.44%
2022/01/20	0	0.00	14	139.50	140.00	-14	950	-1.47%
2022/01/14	1	136.00	0	0.00	136.50	1	1,015	0.10%
2022/01/12	1	138.00	0	0.00	139.50	1	1,082	0.09%
2022/01/10	1	144.00	2	145.00	145.00	-1	1,108	-0.09%
2022/01/06	3	149.50	11	150.09	149.00	-8	1,147	-0.70%
2022/01/05	3	152.33	2.2	153.55	152.50	0.8	1,151	0.07%
2022/01/04	0	0.00	0	150.00	149.00	0	1,129	0.00%
2021/12/24	1.2	147.08	1	148.00	147.50	0.2	1,310	0.02%
2021/12/16	1	150.50	0	0.00	150.50	1	1,368	0.07%
2021/12/14	2	145.50	1	145.50	145.50	1	1,366	0.07%
2021/12/13	1	149.00	0	0.00	148.50	1	1,367	0.07%
2021/12/10	1	150.50	0	0.00	150.50	1	1,358	0.07%
2021/12/09	1	152.50	0	0.00	152.00	1	1,361	0.07%
2021/12/07	0	0.00	0.5	154.50	154.50	-0.5	1,354	-0.04%
2021/12/06	2	154.25	4	154.50	154.00	-2	1,354	-0.15%
2021/12/03	1	153.50	0	0.00	154.00	1	1,376	0.07%
2021/11/30	2	154.25	0	0.00	154.50	2	1,470	0.14%
2021/11/26	5	153.70	0	0.00	154.00	5	1,513	0.33%
2021/11/24	5	156.50	0	0.00	156.50	5	1,522	0.33%
2021/11/23	5	157.00	0	0.00	156.50	5	1,525	0.33%
2021/11/22	4	159.50	0	0.00	159.50	4	1,531	0.26%
2021/11/19	0	0.00	1	162.00	161.50	-1	1,537	-0.07%
2021/11/18	3	164.00	1	165.00	163.00	2	1,542	0.13%
2021/11/17	3	159.67	9	161.00	160.00	-6	1,530	-0.39%
2021/11/12	9	162.83	4	163.00	161.00	5	1,582	0.32%
2021/11/11	0	0.00	6	164.08	163.50	-6	1,590	-0.38%
2021/11/10	9	164.61	1	164.50	164.50	8	1,608	0.50%
2021/11/09	3	165.00	0.1	164.00	165.00	2.9	1,636	0.18%
2021/11/08	1	165.50	0	0.00	165.00	1	1,659	0.06%
2021/11/05	1	166.00	22	164.00	166.50	-21	1,685	-1.25%
2021/11/04	2	169.75	2	170.25	168.50	0	1,722	0.00%
2021/11/03	8	176.13	3	168.83	170.00	5	1,750	0.29%
2021/11/02	8	180.63	8	181.25	181.50	0	1,724	0.00%
2021/11/01	2	181.25	2	179.50	184.00	0	1,829	0.00%
2021/10/29	1	173.00	5	173.20	174.00	-4	1,912	-0.21%
2021/10/28	26	175.50	8	175.38	175.00	18	2,050	0.88%
2021/10/27	1.1	167.50	0.1	167.50	167.50	1.1	2,015	0.05%
2021/10/26	1	170.00	9	169.06	170.00	-8	2,089	-0.38%
2021/10/25	1	169.00	0	171.00	170.00	1	2,095	0.05%
2021/10/22	10	168.55	0	0.00	168.00	10	2,090	0.48%
2021/10/21	5	169.00	7	168.93	169.00	-2	2,096	-0.10%
2021/10/20	1	167.50	1	168.00	164.00	0	2,082	0.00%
2021/10/19	3	164.50	3	164.00	165.00	0	2,154	0.00%
2021/10/18	1	163.00	2	164.50	164.00	-1	2,156	-0.05%
2021/10/15	2	163.00	0	0.00	158.50	2	2,142	0.09%
2021/10/14	0	0.00	5	159.00	161.50	-5	2,146	-0.23%
2021/10/13	0	0.00	1	158.00	156.50	-1	2,136	-0.05%
2021/10/08	1	158.50	0	157.00	158.50	1	2,198	0.05%
2021/10/07	3	152.83	5	156.30	158.00	-2	2,241	-0.09%
2021/10/06	5	155.00	10	155.55	155.50	-5	2,226	-0.23%
2021/10/05	51	143.05	8.2	144.49	145.50	42.8	2,190	1.96%
2021/10/04	11	143.55	12	147.54	144.50	-1	2,191	-0.05%
2021/10/01	0	0.00	3	152.83	152.00	-3	2,216	-0.14%
2021/09/30	0	0.00	0	155.36	156.00	0	2,239	0.00%
2021/09/29	0	0.00	3	153.67	153.50	-3	2,292	-0.13%
2021/09/28	101	152.84	66	151.85	153.50	35	2,315	1.51%	大買/
2021/09/27	1	158.00	0	155.00	154.00	1	2,336	0.04%
2021/09/24	1	156.50	1	158.00	157.50	0	2,450	0.00%
2021/09/23	100	158.57	1	159.00	157.50	99	2,489	3.98%
2021/09/22	0	0.00	50	152.11	153.00	-50	2,549	-1.96%
2021/09/16	0	0.00	70.1	155.25	155.50	-70.1	2,809	-2.49%
2021/09/15	1	156.00	55	157.02	157.50	-54	2,838	-1.90%
2021/09/10	0	0.00	1	161.50	158.50	-1	2,999	-0.03%
2021/09/08	3	157.50	0	0.00	156.00	3	3,077	0.10%
2021/09/07	1	164.50	1	167.00	161.50	0	3,081	0.00%
2021/09/06	1	171.00	20	166.75	165.00	-19	3,128	-0.61%
2021/09/03	20	166.03	0	0.00	166.00	20	3,218	0.62%
2021/09/02	0	0.00	2	168.25	168.00	-2	3,290	-0.06%
2021/09/01	42	161.19	6	165.50	164.50	36	3,312	1.09%
2021/08/31	47	158.96	3	158.00	159.00	44	3,324	1.32%
2021/08/27	0	0.00	7.1	155.57	155.50	-7.1	3,500	-0.20%
2021/08/26	1	154.00	49	154.41	155.00	-48	3,583	-1.34%
2021/08/24	0	0.00	34	153.57	152.50	-34	3,792	-0.90%
2021/08/23	0	0.00	1	157.00	158.00	-1	3,850	-0.03%
2021/08/20	2	152.25	23	152.52	153.00	-21	3,925	-0.53%
2021/08/19	3	153.34	4	153.13	150.00	-1	4,122	-0.02%
2021/08/18	3	154.67	4	154.38	160.00	-1	4,251	-0.02%
2021/08/17	8	158.31	1	160.00	154.00	7	4,369	0.16%
2021/08/16	4	160.62	9	158.78	158.50	-5	4,477	-0.11%
2021/08/13	26	166.40	30	164.83	163.00	-4	4,506	-0.09%
2021/08/12	14	166.21	3	168.17	169.50	11	4,515	0.24%
2021/08/11	58	165.78	4	166.38	165.00	54	4,536	1.19%
2021/08/10	39	166.47	50	163.50	165.00	-11	4,551	-0.24%
2021/08/09	10	170.85	14	174.32	171.50	-4	4,551	-0.09%
2021/08/06	9	176.67	13	177.04	177.00	-4	4,567	-0.09%
2021/08/05	23	180.65	11	181.18	173.00	12	4,578	0.26%
2021/08/04	12	178.29	104	178.25	177.50	-92	4,519	-2.04%	大賣/
2021/08/03	110	176.23	44.4	177.15	178.00	65.6	4,461	1.47%	大買/
2021/08/02	3	166.17	5.1	167.86	168.00	-2.1	4,399	-0.05%
2021/07/30	145	171.80	7	169.43	163.50	138	4,456	3.10%	大買/鉅額交易
2021/07/29	0	0.00	2	164.00	165.00	-2	4,419	-0.05%
2021/07/28	2	157.50	0	0.00	160.00	2	4,458	0.04%
2021/07/27	4	162.38	138	164.33	162.50	-134	4,530	-2.96%	大賣/鉅額交易
2021/07/26	2	164.75	2	167.00	163.50	0	4,596	0.00%
2021/07/23	74	170.70	9	169.89	168.50	65	4,589	1.42%
2021/07/22	1	159.00	20	158.75	157.50	-19	4,551	-0.42%
2021/07/21	0	0.00	1	157.00	157.50	-1	4,604	-0.02%
2021/07/20	9	161.28	60	161.00	159.00	-51	4,653	-1.10%
2021/07/19	3	167.33	2	167.75	166.50	1	4,724	0.02%
2021/07/16	4	169.38	12	169.00	167.50	-8	4,880	-0.16%
2021/07/15	14	170.25	24	168.73	170.00	-10	4,906	-0.20%
2021/07/14	5	158.30	25	158.20	159.50	-20	4,880	-0.41%
2021/07/13	3	166.00	18.4	165.33	164.00	-15.4	4,844	-0.32%
2021/07/12	2	168.75	1	170.50	167.50	1	4,848	0.02%
2021/07/09	7	168.57	4.1	167.40	166.00	3	4,881	0.06%
2021/07/08	4	169.63	13	168.27	172.00	-9	4,891	-0.18%
2021/07/07	2.2	168.81	5	167.90	167.50	-2.8	4,866	-0.06%
2021/07/06	16	172.91	7	174.00	171.00	9	4,884	0.18%
2021/07/05	6	168.58	2	167.75	167.50	4	4,924	0.08%
2021/07/02	3	168.33	1	170.00	170.00	2	5,188	0.04%
2021/07/01	122	174.47	2	174.00	167.00	120	5,264	2.28%	大買/鉅額交易
2021/06/30	1	171.00	1	171.00	172.50	0	5,232	0.00%
2021/06/29	30	171.79	5	175.00	172.50	25	5,235	0.48%
2021/06/28	5	172.21	7	172.36	178.50	-2	5,183	-0.04%
2021/06/25	59	167.14	8	166.44	163.50	51	5,108	1.00%
2021/06/24	111	154.96	1	155.00	155.00	110	5,031	2.19%	大買/鉅額交易
2021/06/23	27	151.52	6	155.33	150.50	21	5,015	0.42%
2021/06/22	21	157.55	2.9	158.56	156.50	18.1	4,961	0.37%
2021/06/21	1.3	157.20	13	156.27	157.50	-11.8	4,955	-0.24%
2021/06/18	11.1	157.05	3	158.33	155.50	8.1	4,935	0.16%
2021/06/17	7	162.57	17	160.29	158.50	-10	4,927	-0.20%
2021/06/16	34	160.37	62	161.94	160.50	-28	4,923	-0.57%
2021/06/15	2.3	160.78	5	161.90	164.50	-2.8	4,965	-0.06%
2021/06/11	26	154.69	13	159.85	163.50	13	4,911	0.26%
2021/06/10	36	155.83	65	154.35	152.00	-29	4,826	-0.60%
2021/06/09	2	159.25	2	158.00	160.00	0	4,783	0.00%
2021/06/08	3	157.83	3	159.50	162.50	0	4,781	0.00%
2021/06/07	16	163.28	19	164.66	160.00	-3	4,868	-0.06%
2021/06/04	2	157.50	1	154.50	158.00	1	4,834	0.02%
2021/06/03	9	158.33	25.1	158.92	159.00	-16.1	4,871	-0.33%
2021/06/02	20	153.80	4	153.25	154.50	16	5,008	0.32%
2021/06/01	18.1	153.79	7.8	150.68	155.00	10.3	5,359	0.19%
2021/05/28	11	143.77	6.1	144.07	145.00	4.9	5,580	0.09%
2021/05/27	45.2	141.48	32	141.97	139.50	13.2	5,585	0.24%
2021/05/26	37	139.53	30	138.73	139.00	7	5,488	0.13%
2021/05/25	31	134.37	12	137.75	134.00	19	5,430	0.35%
2021/05/24	10	132.50	16	131.53	134.00	-6	5,325	-0.11%
2021/05/21	15	119.93	15	119.27	122.00	0	5,288	0.00%
2021/05/20	1	118.00	0	0.00	114.00	1	5,372	0.02%
2021/05/19	21	118.74	2	117.75	118.00	19	5,600	0.34%
2021/05/18	2	115.50	0	0.00	118.00	2	5,741	0.03%
2021/05/17	5	109.80	4	107.25	109.50	1	5,730	0.02%
2021/05/14	12	118.04	11	121.09	111.50	1	5,740	0.02%
2021/05/13	18	108.92	6	114.75	116.00	12	5,740	0.21%
2021/05/12	11	121.45	22	119.43	116.50	-11	5,783	-0.19%
2021/05/11	7	129.36	2	139.25	129.00	5	5,732	0.09%
2021/05/10	2	137.00	15	139.17	138.50	-13	5,660	-0.23%
2021/05/07	3	131.17	9.1	129.21	132.50	-6.1	5,601	-0.11%
2021/05/06	1	127.00	0	0.00	124.00	1	5,558	0.02%
2021/05/05	3	128.67	4	129.25	128.00	-1	5,594	-0.02%
2021/05/04	38	131.82	37	132.30	125.50	1	5,586	0.02%
2021/05/03	103	133.23	90.2	133.00	134.50	12.8	5,487	0.23%	大買/
2021/04/29	2	127.00	0.7	126.04	128.00	1.3	5,383	0.02%
2021/04/28	1	130.00	0	0.00	126.00	1	5,355	0.02%
2021/04/27	3	131.50	2	130.00	126.50	1	5,307	0.02%
2021/04/26	7.2	125.55	2	129.24	129.50	5.2	5,238	0.10%
2021/04/23	14	127.14	147	126.31	125.50	-133	5,173	-2.57%	大賣/鉅額交易
2021/04/22	4	126.00	3.1	127.03	120.50	0.9	5,083	0.02%
2021/04/21	0	0.00	13	118.15	120.50	-13	4,913	-0.26%
2021/04/20	1	117.00	0	0.00	114.00	1	4,858	0.02%
2021/04/19	0	0.00	1	113.50	115.00	-1	4,849	-0.02%
2021/04/16	5	116.00	43	112.65	113.00	-38	4,843	-0.78%
2021/04/15	9	114.22	6	115.58	116.00	3	4,828	0.06%
2021/04/14	0.1	106.25	3.8	108.44	111.00	-3.7	4,800	-0.08%
2021/04/13	3	111.17	7	112.00	110.50	-4	4,796	-0.08%
2021/04/12	5	115.30	3	112.67	113.00	2	4,770	0.04%
2021/04/09	15	112.50	11	117.55	115.00	4	4,730	0.08%
2021/04/08	25	118.96	29	121.47	113.00	-4	4,639	-0.09%
2021/04/07	20	114.17	15.3	111.72	116.50	4.7	4,356	0.11%
2021/04/06	14.4	105.34	9.5	105.89	106.00	4.9	4,252	0.12%
2021/04/01	1	96.80	3	96.60	96.60	-2	4,162	-0.05%
2021/03/31	0	0.00	5	94.80	93.90	-5	4,122	-0.12%
2021/03/30	0	0.00	1	94.80	94.20	-1	4,111	-0.02%
2021/03/29	1	95.80	1	95.10	95.00	0	4,063	0.00%
2021/03/26	10	91.90	1	91.20	92.30	9	4,005	0.22%
2021/03/24	3	92.10	3.8	92.80	91.70	-0.8	3,978	-0.02%
2021/03/23	2	90.60	2	90.40	90.80	0	3,928	0.00%
2021/03/22	1	91.50	0	0.00	92.00	1	3,904	0.03%
2021/03/19	7	92.01	3	91.00	90.50	4	3,885	0.10%
2021/03/18	3	92.47	3	93.50	93.00	0	3,851	0.00%
2021/03/17	1	88.40	2	88.75	89.60	-1	3,790	-0.03%
2021/03/16	5	88.76	0	0.00	88.00	5	3,778	0.13%
2021/03/15	1	89.70	6	88.57	88.30	-5	3,791	-0.13%
2021/03/12	5	86.80	4	86.78	87.00	1	3,752	0.03%
2021/03/11	8	86.79	6	87.60	87.80	2	3,720	0.05%
2021/03/10	207	85.34	3.1	84.85	84.60	203.9	3,610	5.65%	大買/鉅額交易
2021/03/09	9.1	83.94	26	84.02	83.50	-16.9	3,541	-0.48%
2021/03/08	15	91.21	40	90.86	86.50	-25	3,460	-0.72%
2021/03/05	42	93.86	43	95.61	90.60	-1	3,252	-0.03%
2021/03/04	17	90.44	25.7	90.25	92.00	-8.7	2,812	-0.31%
2021/03/03	18	85.78	6	86.40	86.70	12	2,551	0.47%
2021/03/02	4	83.70	7	85.23	81.50	-3	2,400	-0.12%
2021/02/26	2.1	84.67	4	84.15	83.60	-1.9	2,330	-0.08%
2021/02/25	41	81.56	5	81.68	81.70	36	2,267	1.59%
2021/02/24	1	79.00	9	78.06	79.60	-8	2,215	-0.36%
2021/02/23	5	80.72	8	80.75	79.70	-3	2,362	-0.13%
2021/02/22	3.2	78.13	6	77.33	79.00	-2.9	2,348	-0.12%
2021/02/19	34	77.32	28.1	77.13	78.50	5.9	2,289	0.26%
2021/02/18	8.1	70.56	11	70.32	73.40	-2.9	2,039	-0.14%
2021/02/17	6	66.52	2	66.25	66.80	4	1,872	0.21%
2021/02/05	3	66.13	5	65.98	66.10	-2	1,861	-0.11%
2021/02/04	17	65.27	23	65.26	65.80	-6	1,821	-0.33%
2021/02/03	13	65.95	93	65.42	63.50	-80	1,818	-4.40%
2021/02/02	4	63.00	6	63.13	64.40	-2	1,756	-0.11%
2021/02/01	5	62.82	2	62.60	62.40	3	1,811	0.17%
2021/01/29	5	65.40	11	64.12	62.30	-6	1,858	-0.32%
2021/01/28	81	64.50	7	64.20	64.30	74	1,837	4.03%
2021/01/27	8	64.51	7	64.49	63.60	1	1,814	0.06%
2021/01/26	21	62.05	10	62.24	61.80	11	1,737	0.63%
2021/01/21	0	0.00	0.1	57.60	57.60	-0.1	1,744	0.00%
2021/01/20	2	57.80	0	0.00	57.60	2	1,778	0.11%
2021/01/18	0	0.00	3	58.90	59.40	-3	1,807	-0.17%
2021/01/14	0	0.00	1	59.90	59.90	-1	1,911	-0.05%
2021/01/13	2	60.30	2	60.25	60.30	0	1,918	0.00%
2021/01/12	1	60.00	0	0.00	60.00	1	1,925	0.05%
2021/01/11	2	61.65	0	0.00	61.50	2	1,956	0.10%
2021/01/08	0	0.00	5	62.26	62.10	-5	1,984	-0.25%
2021/01/07	4	62.38	0	0.00	62.70	4	2,004	0.20%
2021/01/06	4	62.90	1	62.70	62.50	3	2,055	0.15%
2021/01/05	0	0.00	8	61.00	61.00	-8	2,064	-0.39%
2021/01/04	0	0.00	1	60.00	60.10	-1	2,100	-0.05%
2020/12/31	0	0.00	2	59.00	58.80	-2	2,157	-0.09%
2020/12/30	3	58.60	0	0.00	58.60	3	2,320	0.13%
2020/12/29	0	0.00	1	60.10	59.00	-1	2,481	-0.04%
2020/12/28	0	0.00	2	59.85	59.60	-2	2,624	-0.08%
2020/12/25	0	0.00	1	60.10	60.00	-1	2,735	-0.04%
2020/12/24	0	0.00	1	60.70	60.40	-1	2,788	-0.04%
2020/12/21	1	60.50	0	0.00	60.40	1	2,942	0.03%
2020/12/18	1	59.50	0	0.00	59.50	1	2,979	0.03%
2020/12/16	0	0.00	1	60.20	60.50	-1	3,068	-0.03%
2020/12/15	1	59.20	1	59.40	58.90	0	3,094	0.00%
2020/12/14	1	59.90	0	0.00	60.10	1	3,118	0.03%
2020/12/11	2	60.10	2	60.60	60.10	0	3,186	0.00%
2020/12/10	1	60.90	1	61.50	60.90	0	3,250	0.00%
2020/12/09	7	61.21	9	61.24	61.20	-2	3,436	-0.06%
2020/12/08	1	63.70	0	0.00	62.70	1	3,721	0.03%
2020/12/07	0	0.00	5	62.50	62.80	-5	3,749	-0.13%
2020/12/04	0	0.00	1	65.10	63.50	-1	3,920	-0.03%
2020/12/03	2	63.25	7	63.59	64.30	-5	4,048	-0.12%
2020/12/02	0	0.00	9	62.48	62.30	-9	4,163	-0.22%
2020/12/01	19	62.99	6	62.58	62.80	13	4,411	0.29%
2020/11/30	3	63.70	0	0.00	63.60	3	4,558	0.07%
2020/11/27	1	63.60	0	0.00	63.50	1	4,596	0.02%
2020/11/26	3	63.63	0	0.00	63.50	3	4,607	0.07%
2020/11/25	1	63.40	5	63.36	64.10	-4	4,635	-0.09%
2020/11/24	6	63.88	31	63.70	63.50	-25	4,626	-0.54%
2020/11/23	2	65.60	8	66.06	65.10	-6	4,574	-0.13%
2020/11/20	26	66.92	48	67.41	65.10	-22	4,527	-0.49%
2020/11/19	19	64.71	9.1	65.02	67.00	9.9	4,342	0.23%
2020/11/18	38	64.64	17	64.78	64.00	21	4,269	0.49%
2020/11/17	2	63.80	0	0.00	63.50	2	4,189	0.05%
2020/11/16	2	64.60	5	63.86	63.10	-3	4,189	-0.07%
2020/11/13	16	63.79	2	63.20	64.10	14	4,176	0.34%
2020/11/12	0	0.00	24	63.85	62.50	-24	4,163	-0.58%
2020/11/11	4	63.80	49	63.57	62.80	-45	4,140	-1.09%
2020/11/10	46	63.63	5	63.50	63.90	41	4,088	1.00%
2020/11/09	16	65.73	6	64.05	65.80	10	4,039	0.25%
2020/11/06	12	62.67	3	62.03	63.50	9	3,986	0.23%
2020/11/05	0	0.00	1	60.20	60.10	-1	3,925	-0.03%
2020/11/03	2	60.05	0	0.00	60.00	2	3,897	0.05%
2020/11/02	1	59.00	1	58.90	58.70	0	3,895	0.00%
2020/10/30	0	0.00	1	59.40	59.00	-1	3,891	-0.03%
2020/10/29	2	60.80	0	0.00	60.50	2	3,868	0.05%
2020/10/26	7	61.94	0	0.00	61.00	7	3,767	0.19%
2020/10/23	15	62.16	13	61.56	62.40	2	3,743	0.05%
2020/10/22	5	63.48	12	63.92	61.50	-7	3,718	-0.19%
2020/10/21	5	62.50	6	61.92	62.30	-1	3,630	-0.03%
2020/10/20	3	61.70	7	62.20	61.90	-4	3,620	-0.11%
2020/10/19	5	61.18	2	61.35	62.00	3	3,612	0.08%
2020/10/16	4	61.00	4	61.55	60.80	0	3,575	0.00%
2020/10/15	7	62.31	7	63.61	62.20	0	3,536	0.00%
2020/10/14	7	63.24	106	62.44	64.50	-99	3,492	-2.83%	大賣/
2020/10/13	6	62.57	41	62.21	62.00	-35	3,419	-1.02%
2020/10/12	6	64.35	3	64.00	63.70	3	3,376	0.09%
2020/10/08	80	63.82	12.4	63.48	63.40	67.6	3,326	2.03%
2020/10/07	25	64.34	40	65.33	64.50	-15	3,261	-0.46%
2020/10/06	16	63.54	33	63.52	64.50	-17	3,103	-0.55%
2020/10/05	15	60.70	14	60.19	60.90	1	2,928	0.03%
2020/09/30	7	57.26	57	59.13	60.40	-50	2,775	-1.80%
2020/09/28	3	57.07	68	57.39	56.60	-65	2,603	-2.50%
2020/09/25	58	53.76	8	53.29	52.40	50	2,531	1.98%
2020/09/24	3	55.00	20	55.30	55.50	-17	2,471	-0.69%
2020/09/23	44	57.95	41	58.02	56.70	3	2,437	0.12%
2020/09/22	72	56.49	50	56.73	56.10	22	2,392	0.92%
2020/09/21	0	0.00	61	59.24	59.30	-61	2,321	-2.63%
2020/09/18	17	60.38	34	59.51	59.60	-17	2,293	-0.74%
2020/09/17	50	59.27	0	0.00	59.10	50	2,260	2.21%
2020/09/16	14	59.49	8	58.79	58.20	6	2,220	0.27%
2020/09/15	14	59.90	8	59.98	60.20	6	2,149	0.28%
2020/09/14	165	61.09	112	62.25	59.00	53	2,074	2.55%	大買/大賣/
2020/09/11	107	62.07	103	64.12	61.20	4	1,876	0.21%	大買/大賣/
2020/09/10	5	62.70	0	0.00	62.70	5	1,523	0.33%
2020/09/09	8	56.33	17	57.57	57.00	-9	1,479	-0.61%
2020/09/08	17	54.77	133	55.07	55.00	-116	1,292	-8.97%	大賣/鉅額交易
2020/09/07	172	51.85	16	51.38	52.60	156	1,145	13.62%	大買/鉅額交易
2020/09/04	60	51.11	76	51.50	52.90	-16	1,018	-1.57%
2020/09/03	88	48.24	45.1	48.40	49.55	42.9	755	5.68%
2020/09/02	43	45.68	24	46.27	45.05	19	594	3.20%
2020/09/01	0	0.00	2	44.15	44.40	-2	552	-0.36%
2020/08/31	55	43.97	9	44.62	44.70	46	539	8.52%
2020/08/28	5	42.05	0	0.00	42.15	5	495	1.01%
2020/08/27	0	0.00	10	41.65	41.30	-10	491	-2.04%
2020/08/26	0	0.00	3	41.47	41.50	-3	497	-0.60%
2020/08/21	1	40.80	0	0.00	40.70	1	500	0.20%
2020/08/19	0	0.00	7	41.24	41.20	-7	561	-1.25%
2020/08/18	9	40.64	5	40.40	41.30	4	575	0.70%
2020/08/14	0	0.00	21	39.44	39.40	-21	607	-3.46%
2020/08/13	3	40.20	0	0.00	39.65	3	645	0.46%
2020/08/12	2	40.28	0	0.00	39.75	2	683	0.29%
2020/08/04	4	38.05	9	37.61	38.15	-5	761	-0.66%
2020/07/31	0	0.00	12	37.43	37.45	-12	760	-1.58%
2020/07/30	94	37.71	49	37.58	37.10	45	766	5.87%
2020/07/29	2	37.40	29	37.17	37.40	-27	766	-3.52%
2020/07/28	53	38.12	42	37.82	37.15	11	771	1.43%
2020/07/27	10	37.22	9	37.07	37.15	1	783	0.13%
2020/07/24	34	37.21	0	0.00	37.05	34	785	4.33%
2020/07/23	18	37.22	17	36.99	37.10	1	787	0.13%
2020/07/22	0	0.00	29	35.89	37.05	-29	786	-3.69%
2020/07/21	2	35.75	0	0.00	35.80	2	776	0.26%
2020/07/13	2	37.35	0	0.00	37.00	2	779	0.26%
2020/07/10	2	37.10	0	0.00	36.95	2	772	0.26%
2020/07/08	1	37.80	2	37.93	37.85	-1	777	-0.13%
2020/07/07	2	38.05	0	0.00	37.95	2	783	0.26%
2020/07/06	2	38.23	0	0.00	38.70	2	781	0.26%
2020/07/01	1	37.10	0	0.00	37.40	1	780	0.13%
2020/06/16	0	0.00	2	38.35	38.50	-2	838	-0.24%
2020/06/15	2	38.33	0	0.00	38.25	2	863	0.23%
2020/06/11	3	38.70	2.1	38.84	38.40	0.9	918	0.10%
2020/06/10	3	40.33	0	0.00	40.15	3	909	0.33%
2020/06/09	1	41.35	0	0.00	40.85	1	920	0.11%
2020/06/08	2	41.00	0	0.00	41.20	2	932	0.21%
2020/06/03	1	40.15	1	40.60	40.80	0	939	0.00%
2020/06/02	1	40.20	0	0.00	40.00	1	934	0.11%
2020/06/01	0	0.00	4	41.13	40.70	-4	933	-0.43%
2020/05/29	3	40.65	4	40.68	40.45	-1	927	-0.11%
2020/05/28	6	41.64	1	41.60	41.30	5	916	0.55%
2020/05/27	5.1	42.98	9	43.31	41.95	-3.9	909	-0.43%
2020/05/26	5	47.93	0	0.00	47.90	5	868	0.58%
2020/05/25	3	47.35	6	47.78	48.00	-3	827	-0.37%
2020/05/22	3	48.33	4	48.03	47.90	-1	803	-0.12%
2020/05/21	4	47.85	2	47.95	47.90	2	775	0.26%
2020/05/20	1	47.25	2	47.35	47.70	-1	749	-0.13%
2020/05/19	5.3	46.30	7	45.51	47.40	-1.7	707	-0.23%
2020/05/18	10	43.50	10	44.45	44.35	0	662	0.00%
2020/05/15	1	43.20	3	43.92	44.00	-2	642	-0.31%
2020/05/14	4	44.21	2	43.25	42.80	2	615	0.33%
2020/05/13	6	42.85	3	42.88	43.50	3	585	0.51%
2020/05/06	1	41.90	0	0.00	41.50	1	552	0.18%
2020/05/05	0	0.00	2	41.80	42.10	-2	548	-0.36%
2020/04/30	2	42.70	0	0.00	42.80	2	549	0.36%
2020/04/29	0	0.00	1	40.80	40.85	-1	542	-0.18%
2020/04/28	3	40.38	0	0.00	40.45	3	544	0.55%
2020/04/27	1	39.40	0	0.00	39.70	1	560	0.18%
2020/04/24	0	0.00	1	38.90	39.00	-1	559	-0.18%
2020/04/23	1	38.55	0	0.00	38.80	1	565	0.18%
2020/04/20	0	39.40	0	0.00	39.30	0	578	0.00%
2020/04/15	0	0.00	0.7	39.40	39.45	-0.7	577	-0.12%
2020/04/09	0	37.65	0	0.00	37.65	0	579	0.00%
2020/04/08	0	37.80	0	0.00	37.80	0	584	0.00%
2020/04/07	1	37.70	0	0.00	37.70	1	582	0.17%
2020/04/06	1	36.80	0	0.00	37.40	1	576	0.17%
2020/04/01	0	37.50	0	0.00	37.25	0	573	0.00%
2020/03/31	0	37.20	0	0.00	37.30	0	570	0.00%
2020/03/30	0	0.00	3	37.25	37.10	-3	570	-0.53%
2020/03/27	0	36.60	4	37.30	36.45	-4	569	-0.70%
2020/03/26	1	36.30	0	0.00	36.30	1	557	0.18%
2020/03/25	2	35.50	0	0.00	35.50	2	553	0.36%
2020/03/24	2	34.35	0	0.00	34.45	2	549	0.36%
2020/03/20	2	32.20	1	32.85	33.55	1	540	0.18%
2020/03/19	14	32.55	13	33.22	31.10	1	523	0.19%
2020/03/18	32	33.74	86	33.28	34.30	-54	498	-10.83%
2020/03/17	46	30.63	15	30.39	31.20	31	450	6.87%
2020/03/16	21	31.20	17	31.19	30.20	4	443	0.90%
2020/03/12	8.3	35.29	1	35.05	34.05	7.3	424	1.72%
2020/03/11	12	38.33	2	39.73	37.80	10	413	2.42%
2020/03/10	0	0.00	40	39.66	39.95	-40	401	-9.96%
2020/02/27	0	0.00	10	42.25	42.00	-10	393	-2.54%
2020/02/26	1	42.30	1	42.85	42.30	0	395	0.00%
2020/02/25	111	42.68	60	42.67	42.75	51	396	12.86%	大買/
2020/02/24	15	42.65	0	0.00	42.75	15	394	3.80%
2020/02/21	3	43.02	0	0.00	42.95	3	399	0.75%
2020/02/20	7	43.26	1	42.80	43.20	6	403	1.49%
2020/02/19	2	42.45	41	42.74	42.90	-39	404	-9.65%
2020/02/18	15	42.54	1	42.65	42.40	14	405	3.45%
2020/02/14	1	42.90	0	0.00	43.00	1	423	0.24%
2020/02/11	1	42.20	0	0.00	42.25	1	434	0.23%
2020/02/06	0	0.00	1	43.20	43.50	-1	474	-0.21%
2020/02/05	4	42.20	3	42.70	42.80	1	494	0.20%
2020/02/03	1	39.85	5	40.21	40.85	-4	509	-0.78%
2020/01/31	1	42.70	38	42.90	42.95	-37	517	-7.15%
2020/01/30	0	0.00	13	43.35	43.00	-13	525	-2.47%
2020/01/20	3	47.85	0	0.00	47.70	3	517	0.58%
2020/01/17	0	0.00	3	47.90	48.00	-3	524	-0.57%
2020/01/16	5	48.50	0	0.00	48.45	5	528	0.95%
2020/01/09	4	47.10	3	46.85	46.90	1	539	0.19%
2020/01/07	10	47.83	2	47.40	47.30	8	573	1.39%
2020/01/06	1	47.20	1	46.85	46.85	0	582	0.00%
2020/01/03	1	47.45	0	0.00	47.45	1	627	0.16%
2020/01/02	2	47.50	5	48.10	48.00	-3	655	-0.46%
2019/12/20	2	46.73	1	47.15	46.45	1	755	0.13%
2019/12/19	10	47.25	7	47.44	46.90	3	765	0.39%
2019/12/17	5	45.95	2	45.83	45.90	3	773	0.39%
2019/12/13	1	45.75	1	45.20	45.20	0	899	0.00%
2019/12/12	0	0.00	1	45.65	45.75	-1	900	-0.11%
2019/12/11	1	46.50	0	0.00	46.50	1	899	0.11%
2019/12/06	1	46.25	0	0.00	46.20	1	935	0.11%
2019/12/05	0.4	45.55	0	0.00	45.55	0.4	958	0.04%
2019/12/04	0	0.00	1	45.60	45.35	-1	979	-0.10%
2019/12/03	0	0.00	1	45.85	46.00	-1	1,007	-0.10%
2019/12/02	1	43.60	1	44.45	45.45	0	1,021	0.00%
2019/11/29	1	46.10	0	0.00	46.05	1	1,026	0.10%
2019/11/27	1	47.05	0	0.00	46.90	1	1,053	0.09%
2019/11/26	2	47.70	2	47.20	47.05	0	1,064	0.00%
2019/11/25	0	0.00	1	46.80	46.80	-1	1,078	-0.09%
2019/11/21	6	47.24	6	47.36	47.35	0	1,124	0.00%
2019/11/20	15	47.43	14	47.73	47.65	1	1,160	0.09%
2019/11/19	1	47.50	0	0.00	47.60	1	1,215	0.08%
2019/11/18	1	47.50	0	0.00	47.45	1	1,323	0.08%
2019/11/11	1	47.60	30	47.91	47.60	-29	1,803	-1.61%
2019/11/07	0	0.00	2	48.88	48.55	-2	1,855	-0.11%
2019/11/06	1	50.80	9	50.28	49.60	-8	1,878	-0.43%
2019/11/05	1	49.80	7	49.79	49.80	-6	1,962	-0.31%
2019/11/04	17	49.84	63	49.56	49.55	-46	2,009	-2.29%
2019/10/31	1	48.75	2	48.75	48.70	-1	2,046	-0.05%
2019/10/29	0	0.00	4	49.60	48.70	-4	2,077	-0.19%
2019/10/28	6	49.65	3	49.08	49.60	3	2,105	0.14%
2019/10/25	3	49.30	0	0.00	48.75	3	2,142	0.14%
2019/10/23	67	49.04	1	48.65	49.30	66	2,298	2.87%
2019/10/22	16	47.65	2	47.83	47.75	14	2,321	0.60%
2019/10/21	3	47.80	0	0.00	47.75	3	2,373	0.13%
2019/10/17	2	46.95	0	0.00	46.95	2	2,486	0.08%
2019/10/16	4	46.18	0	0.00	46.50	4	2,565	0.16%
2019/10/15	0	0.00	35	44.77	45.15	-35	2,665	-1.31%
2019/10/14	33	47.00	46	46.57	46.10	-13	2,733	-0.48%
2019/10/09	27	47.18	56	46.87	47.40	-29	2,806	-1.03%
2019/10/08	1	50.10	30	49.12	48.50	-29	2,798	-1.04%
2019/10/07	15	51.50	0.1	51.40	51.50	14.9	2,824	0.53%
2019/10/04	10	50.78	10	50.63	50.60	0	2,885	0.00%
2019/10/03	0	0.00	2	50.70	50.50	-2	2,886	-0.07%
2019/10/02	22	51.00	0	0.00	50.50	22	2,885	0.76%
2019/09/27	1	48.65	40	48.48	48.60	-39	2,922	-1.33%
2019/09/25	3	51.50	0	0.00	50.40	3	2,971	0.10%
2019/09/24	1	50.60	2	50.50	51.30	-1	2,975	-0.03%
2019/09/20	9	51.70	9	51.14	51.70	0	2,992	0.00%
2019/09/19	30	52.44	18	52.69	51.30	12	2,991	0.40%
2019/09/18	26	51.18	34	51.90	52.40	-8	2,936	-0.27%
2019/09/17	1	49.80	48	49.96	50.10	-47	2,903	-1.62%
2019/09/16	0	0.00	6	49.45	49.35	-6	2,945	-0.20%
2019/09/12	2	50.30	3	50.10	50.00	-1	2,954	-0.03%
2019/09/11	1	48.50	1	48.10	49.50	0	2,969	0.00%
2019/09/10	0	0.00	3	47.13	47.85	-3	2,979	-0.10%
2019/09/09	0	0.00	1	48.90	48.65	-1	2,997	-0.03%
2019/09/06	2	51.20	2	50.80	50.60	0	3,077	0.00%
2019/09/03	11	51.00	0	0.00	50.50	11	3,063	0.36%
2019/09/02	29	51.00	4	50.93	51.00	25	3,085	0.81%
2019/08/29	0	0.00	40	50.60	50.70	-40	3,074	-1.30%
2019/08/28	0	0.00	19	51.86	50.80	-19	3,066	-0.62%
2019/08/27	24	51.15	11	50.60	51.40	13	3,057	0.43%
2019/08/26	2	49.68	0	0.00	49.50	2	3,043	0.07%
2019/08/23	9	51.69	8	52.40	51.90	1	3,033	0.03%
2019/08/22	16	52.36	23.8	52.73	51.10	-7.8	3,010	-0.26%
2019/08/21	48	53.76	53	54.50	53.10	-5	2,970	-0.17%
2019/08/20	48	52.93	68	52.25	52.30	-20	2,895	-0.69%
2019/08/19	1	53.60	2	52.90	52.60	-1	2,886	-0.03%
2019/08/16	3	52.53	3	52.40	53.00	0	2,858	0.00%
2019/08/15	30	52.89	64	53.22	52.00	-34	2,798	-1.21%
2019/08/14	71	51.89	32	50.99	52.80	39	2,636	1.48%
2019/08/13	7	47.91	3	47.32	48.05	4	2,515	0.16%
2019/08/12	0	0.00	2	47.05	46.60	-2	2,500	-0.08%
2019/08/08	21	47.15	11	47.08	47.10	10	2,503	0.40%
2019/08/07	23	48.06	25	48.65	46.80	-2	2,500	-0.08%
2019/08/06	16	44.37	40	45.18	47.10	-24	2,406	-1.00%
2019/08/05	14	44.37	7	45.54	43.70	7	2,366	0.30%
2019/08/02	67	46.69	11	46.85	46.55	56	2,349	2.38%
2019/08/01	38	48.24	7	48.54	48.50	31	2,347	1.32%
2019/07/31	10	47.25	5	47.40	48.00	5	2,398	0.21%
2019/07/30	22	47.33	23	47.92	47.40	-1	2,435	-0.04%
2019/07/29	80	47.06	55	46.18	47.50	25	2,402	1.04%
2019/07/26	74	46.49	128	46.87	46.30	-54	2,359	-2.29%	大賣/
2019/07/25	9.1	46.48	8	48.13	46.25	1.1	2,311	0.05%
2019/07/24	3	51.07	2	51.30	50.80	1	2,202	0.05%
2019/07/23	7	51.33	6	51.65	52.50	1	2,173	0.05%
2019/07/22	0	0.00	2	51.40	50.60	-2	2,133	-0.09%
2019/07/19	4	51.93	3	52.80	51.40	1	2,120	0.05%
2019/07/18	43	51.53	4	52.50	51.30	39	2,072	1.88%
2019/07/17	8	53.13	5.2	52.45	52.50	2.8	2,052	0.14%
2019/07/16	4	51.73	6	51.42	52.20	-2	1,953	-0.10%
2019/07/15	8	48.60	0	0.00	49.45	8	1,870	0.43%
2019/07/12	2	45.35	5	45.63	46.25	-3	1,810	-0.17%
2019/07/11	5	44.00	0	0.00	45.20	5	1,783	0.28%
2019/07/09	16	40.29	1	41.25	41.60	15	1,727	0.87%
2019/07/08	2.1	40.41	3	40.67	40.35	-0.9	1,723	-0.05%
2019/07/04	2	41.20	2	41.05	42.00	0	1,705	0.00%
2019/07/03	20	41.04	46	39.80	41.20	-26	1,673	-1.55%
2019/07/02	11	38.45	1	38.65	39.05	10	1,606	0.62%
2019/07/01	0	0.00	29	37.87	37.80	-29	1,590	-1.82%
2019/06/28	4	38.30	0	0.00	38.15	4	1,580	0.25%
2019/06/27	34	37.95	2	37.90	38.20	32	1,561	2.05%
2019/06/21	2	39.33	0	0.00	38.25	2	1,488	0.13%
2019/06/19	2	37.80	1	38.05	38.00	1	1,427	0.07%
2019/06/18	23	36.94	22	37.34	37.50	1	1,399	0.07%
2019/06/17	14	36.35	14	36.65	36.35	0	1,380	0.00%
2019/06/14	27	37.54	34	37.29	36.30	-7	1,345	-0.52%
2019/06/12	0	0.00	19	34.36	35.30	-19	1,229	-1.55%
2019/06/11	5	33.85	5	34.48	34.30	0	1,228	0.00%
2019/06/10	0	0.00	19	34.05	34.30	-19	1,225	-1.55%
2019/06/06	8	32.38	3	31.57	32.45	5	1,214	0.41%
2019/06/05	0.6	31.30	0	0.00	31.30	0.6	1,227	0.05%
2019/05/31	0.3	32.80	3	32.97	32.85	-2.7	1,221	-0.22%
2019/05/30	5	33.27	4	33.30	33.30	1	1,214	0.08%
2019/05/29	7	33.13	1	33.50	33.50	6	1,194	0.50%
2019/05/28	6	33.55	10	33.60	32.90	-4	1,177	-0.34%
2019/05/27	19	32.55	50	32.20	32.95	-31	1,155	-2.68%
2019/05/24	12	32.29	3	32.17	32.20	9	1,118	0.80%
2019/05/23	20	32.18	2	32.18	32.40	18	1,084	1.66%
2019/05/22	0	0.00	9	31.44	31.15	-9	1,067	-0.84%
2019/05/21	6	32.53	0	0.00	32.20	6	1,049	0.57%
2019/05/20	12	32.04	11	31.88	32.00	1	1,006	0.10%
2019/05/17	52	31.66	2	31.50	31.00	50	981	5.09%
2019/05/16	7	30.95	7	31.75	30.85	0	958	0.00%
2019/05/15	2	31.20	1	31.15	30.90	1	933	0.11%
2019/05/14	5	28.01	8	28.85	29.30	-3	898	-0.33%
2019/05/13	6	28.66	1	30.00	28.60	5	880	0.57%
2019/05/10	0	0.00	15	30.00	29.90	-15	860	-1.74%
2019/05/09	1.3	30.71	0	0.00	30.90	1.3	841	0.15%
2019/05/08	63	31.60	15	31.40	32.20	48	806	5.95%
2019/05/07	0	0.00	5	30.25	30.40	-5	712	-0.70%
2019/05/06	5	28.56	3	29.03	28.90	2	653	0.31%
2019/05/03	2	29.05	4	29.13	29.20	-2	642	-0.31%
2019/05/02	0	0.00	20	28.11	28.65	-20	633	-3.16%
2019/04/30	26	27.49	7	27.42	27.15	19	623	3.05%
2019/04/29	6	27.02	0	0.00	27.05	6	610	0.98%
2019/04/26	1	28.80	34	28.58	28.60	-33	593	-5.56%
2019/04/25	36	29.06	0	0.00	28.70	36	572	6.28%
2019/04/24	9	29.55	0	0.00	29.90	9	540	1.66%
2019/04/23	64	28.17	109	28.68	29.75	-45	510	-8.82%	大賣/
2019/04/22	23	27.53	31	27.47	27.25	-8	445	-1.80%
2019/04/19	41	26.69	14	27.04	27.10	27	432	6.24%
2019/04/18	12	26.60	13	27.51	26.10	-1	417	-0.24%
2019/04/16	0	0.00	4	26.10	26.30	-4	374	-1.07%
2019/04/15	12	25.50	0	26.00	26.05	12	332	3.61%
2019/04/12	22	22.90	0.2	23.60	23.70	21.8	295	7.37%
2019/04/11	3	22.85	1	22.80	22.70	2	278	0.72%
2019/04/10	0	0.00	2	22.90	23.00	-2	268	-0.75%
2019/04/02	0	0.00	0	21.45	21.60	0	276	0.00%
2019/04/01	1	21.75	0	0.00	21.55	1	275	0.36%
2019/03/29	0	21.10	0	0.00	21.25	0	273	0.00%
2019/03/27	0	21.15	5	21.35	21.30	-5	271	-1.84%
2019/03/25	0	0.00	2	20.80	20.80	-2	270	-0.74%
2019/03/22	0	21.15	0	0.00	21.15	0	268	0.00%
2019/03/21	0	0.00	1	21.10	21.15	-1	269	-0.37%
2019/03/20	1	21.20	0	0.00	21.05	1	267	0.37%
2019/03/18	1	21.50	0	0.00	21.55	1	262	0.38%
2019/03/15	0	21.60	1	21.75	21.70	-1	257	-0.38%
2019/03/14	2.1	22.35	3	22.07	22.00	-0.9	252	-0.35%
2019/03/13	3	22.25	0	0.00	22.05	3	234	1.28%
2019/03/12	3	21.85	0	0.00	21.40	3	216	1.38%
2019/03/11	1	22.10	1	22.00	22.10	0	193	0.00%
2019/03/08	0	0.00	0.4	20.00	20.10	-0.4	173	-0.22%
2019/03/07	6	20.00	1	19.80	19.95	5	174	2.86%
2019/02/22	0	0.00	5	18.85	18.90	-5	156	-3.19%
2019/02/21	1	18.85	0	0.00	18.85	1	156	0.64%
2019/02/19	6	19.15	0	0.00	19.10	6	156	3.84%
2019/02/18	1	18.90	0	0.00	19.10	1	155	0.64%
2019/02/15	5	18.90	1	19.35	19.05	4	153	2.61%
2019/02/14	0	0.00	2	18.33	18.40	-2	148	-1.35%
2019/02/13	0	18.00	2	18.10	18.15	-2	150	-1.32%
2019/01/21	0	0.00	1	18.75	18.80	-1	184	-0.54%
2019/01/14	1	18.75	1	19.00	18.80	0	192	0.00%
2019/01/09	0	0.00	15	19.20	18.70	-15	193	-7.73%
2019/01/03	2	17.80	0	0.00	18.10	2	209	0.96%
2018/12/26	1	17.20	0	0.00	17.10	1	186	0.54%
2018/12/17	0	0.00	1.5	17.67	17.80	-1.5	217	-0.67%
2018/12/14	1	18.30	10	17.75	17.65	-9	219	-4.10%
2018/12/11	1	18.30	0	0.00	18.30	1	222	0.45%
2018/12/10	3	18.40	0	0.00	18.40	3	225	1.33%
2018/12/06	13	18.99	1	19.15	18.55	12	237	5.05%
2018/12/04	0	0.00	1	19.70	19.65	-1	254	-0.39%
2018/12/03	0	0.00	1	19.20	19.05	-1	252	-0.40%
2018/11/30	1	18.60	4	18.60	18.80	-3	247	-1.21%
2018/11/29	0	0.00	2	18.05	17.70	-2	244	-0.82%
2018/11/22	1	17.00	0	0.00	16.85	1	273	0.37%
2018/11/20	1	17.10	0	0.00	17.10	1	290	0.34%
2018/11/19	2	17.05	0	0.00	17.15	2	299	0.67%
2018/11/12	4	17.15	0	0.00	17.10	4	372	1.07%
2018/11/08	6	17.55	4	18.05	17.60	2	446	0.45%
2018/11/02	3	15.98	0	0.00	15.55	3	440	0.68%
2018/11/01	1	15.80	1.9	15.54	15.75	-0.9	446	-0.20%
2018/10/24	0	0.00	0.1	16.10	16.10	-0.1	509	-0.01%
2018/10/23	0	0.00	5	16.40	16.45	-5	513	-0.97%
2018/10/22	0	0.00	3	16.30	16.40	-3	518	-0.58%
2018/10/18	0	0.00	1	16.70	16.45	-1	527	-0.19%
2018/10/15	0	0.00	1	16.35	16.95	-1	530	-0.19%
2018/10/12	0	0.00	1	16.20	16.30	-1	536	-0.19%
2018/10/11	0	0.00	3	17.12	17.10	-3	539	-0.56%
2018/10/09	0	0.00	3	19.08	19.00	-3	549	-0.55%
2018/10/05	4	20.11	0	0.00	19.90	4	640	0.62%
2018/10/03	1	21.75	0	0.00	21.55	1	672	0.15%
2018/10/02	0.3	22.70	0	0.00	22.70	0.3	675	0.05%
2018/09/12	0	0.00	1	21.50	21.50	-1	787	-0.13%
2018/09/07	1	25.90	0	0.00	25.50	1	815	0.12%
2018/09/05	0	0.00	1	26.95	26.70	-1	834	-0.12%
2018/09/03	0	0.00	6	26.32	25.90	-6	865	-0.69%
2018/08/31	0	0.00	1	26.20	26.15	-1	896	-0.11%
2018/08/30	1	27.10	0	0.00	26.95	1	915	0.11%
2018/08/28	3	28.28	0	0.00	28.25	3	961	0.31%
2018/08/27	0	0.00	0.8	29.10	29.05	-0.8	975	-0.09%
2018/08/15	1	25.45	2	25.20	25.20	-1	988	-0.10%
2018/08/14	1	25.75	1	25.90	26.00	0	1,016	0.00%
2018/08/13	1	26.90	0	26.20	25.95	1	1,029	0.10%
2018/08/10	0	0.00	1	27.85	27.85	-1	1,028	-0.10%
2018/08/09	1	27.80	6	27.48	27.50	-5	1,027	-0.49%
2018/08/08	12	27.31	0	0.00	27.10	12	1,022	1.17%
2018/08/07	3	30.72	1	29.70	29.70	2	993	0.20%
2018/08/06	1	30.00	0	0.00	30.30	1	984	0.10%
2018/08/01	0	0.00	2	27.45	27.35	-2	979	-0.20%
2018/07/30	1	27.70	0	0.00	27.60	1	984	0.10%
2018/07/27	0	0.00	1	28.05	27.75	-1	980	-0.10%
2018/07/26	0	0.00	1	26.50	27.00	-1	959	-0.10%
2018/07/25	0	0.00	1	25.25	25.10	-1	952	-0.11%
2018/07/24	2	24.58	0	0.00	24.60	2	957	0.21%
2018/07/23	1	25.00	4	25.00	25.00	-3	962	-0.31%
2018/07/20	4	25.75	20	25.65	25.65	-16	979	-1.63%
2018/07/19	2	25.50	2	25.73	25.65	0	992	0.00%
2018/07/18	1	25.90	9	25.77	25.55	-8	1,006	-0.80%
2018/07/16	1	25.50	0	0.00	25.50	1	1,037	0.10%
2018/07/13	2	25.20	5	25.20	25.25	-3	1,057	-0.28%
2018/07/10	7	25.30	1	25.45	25.35	6	1,151	0.52%
2018/07/06	0	0.00	1	24.45	24.20	-1	1,184	-0.08%
2018/07/05	1	25.35	6	25.53	25.00	-5	1,197	-0.42%
2018/07/04	50	24.80	53	24.86	24.75	-3	1,192	-0.25%
2018/07/03	13	27.49	4	29.13	27.40	9	1,175	0.77%
2018/06/22	0	0.00	5	31.30	31.95	-5	2,168	-0.23%
2018/06/19	1	32.50	1	33.00	32.20	0	2,515	0.00%
2018/06/15	2	33.88	0	0.00	33.50	2	2,546	0.08%
2018/06/14	1	33.30	4	33.71	33.60	-3	2,580	-0.12%
2018/06/13	1	32.55	5	32.49	32.70	-4	2,572	-0.16%
2018/06/11	3	31.77	3	32.47	31.35	0	2,744	0.00%
2018/06/08	3	31.22	4	31.33	32.00	-1	2,752	-0.04%
2018/06/07	2	30.58	2	30.70	30.80	0	2,806	0.00%
2018/06/06	1	31.15	0	0.00	31.10	1	2,808	0.04%
2018/06/05	3	31.50	0	0.00	31.50	3	2,812	0.11%
2018/06/04	1	31.55	0	0.00	31.50	1	2,824	0.04%
2018/06/01	1	31.80	0	0.00	31.70	1	2,830	0.04%
2018/05/31	2	31.98	0	0.00	31.95	2	2,829	0.07%
2018/05/30	6	32.24	0	0.00	31.95	6	2,825	0.21%
2018/05/29	6	33.74	4.1	34.01	33.50	1.9	2,805	0.07%
2018/05/28	4	36.09	13	36.41	35.20	-9	2,805	-0.32%
2018/05/25	3	39.78	3	39.62	39.60	0	2,794	0.00%
2018/05/24	3	39.88	6.2	39.81	39.75	-3.2	2,801	-0.11%
2018/05/23	3	39.53	0	0.00	39.85	3	2,859	0.10%
2018/05/22	3	39.73	5	39.56	39.30	-2	2,920	-0.07%
2018/05/21	1	38.40	0	0.00	38.40	1	2,899	0.03%
2018/05/18	0	0.00	1	38.10	37.65	-1	2,905	-0.03%
2018/05/17	0	0.00	2	38.05	38.00	-2	2,925	-0.07%
2018/05/16	5	37.95	0	0.00	37.90	5	2,955	0.17%
2018/05/15	0	0.00	4	37.98	37.60	-4	3,038	-0.13%
2018/05/14	6	37.63	10	37.72	38.00	-4	3,086	-0.13%
2018/05/11	0	0.00	1	40.65	39.35	-1	3,082	-0.03%
2018/05/10	11	39.33	1	39.15	39.80	10	3,092	0.32%
2018/05/09	1	38.85	0	0.00	38.80	1	3,116	0.03%
2018/05/03	0	0.00	5	38.35	38.40	-5	3,645	-0.14%
2018/05/02	1	38.70	4	38.88	38.70	-3	3,809	-0.08%
2018/04/27	1	37.80	0	0.00	37.65	1	3,934	0.03%
2018/04/26	5	38.22	8	38.35	37.40	-3	4,076	-0.07%
2018/04/25	2	38.65	88	38.74	38.75	-86	4,424	-1.94%
2018/04/24	2	39.20	0	0.00	39.10	2	4,524	0.04%
2018/04/23	12	39.67	0	0.00	39.65	12	4,518	0.27%
2018/04/20	3	39.43	0	0.00	39.35	3	4,510	0.07%
2018/04/19	10	40.58	0	0.00	40.10	10	4,498	0.22%
2018/04/18	25	40.15	12	40.54	40.60	13	4,485	0.29%
2018/04/17	22	41.06	2	41.20	40.60	20	4,455	0.45%
2018/04/16	5	41.89	1	42.55	41.85	4	4,448	0.09%
2018/04/13	0	0.00	9	43.17	42.50	-9	4,435	-0.20%
2018/04/11	6	42.47	0	42.75	42.55	6	4,410	0.14%
2018/04/10	0	0.00	7	42.71	42.80	-7	4,390	-0.16%
2018/04/09	4	42.75	3	43.12	42.70	1	4,383	0.02%
2018/04/03	7	42.92	17	42.70	42.60	-10	4,346	-0.23%
2018/04/02	150	43.50	6	43.47	43.10	144	4,314	3.34%	大買/鉅額交易
2018/03/31	229	43.32	8	43.27	43.15	221	4,283	5.16%	大買/鉅額交易
2018/03/30	74	43.27	208	44.16	42.20	-134	4,219	-3.18%	大賣/鉅額交易
2018/03/29	289	45.28	282	45.66	43.90	7	4,000	0.17%	大買/大賣/
2018/03/28	63	44.03	9	43.95	44.50	54	3,667	1.47%
2018/03/27	95	43.85	91	44.23	44.00	4	3,607	0.11%
2018/03/26	140	42.88	82	42.54	43.50	58	3,415	1.70%	大買/
2018/03/23	56	41.15	21	41.01	41.45	35	3,237	1.08%
2018/03/22	112	40.63	122	40.10	41.00	-10	3,168	-0.32%	大買/大賣/
2018/03/21	41	39.50	45	39.60	39.25	-4	3,104	-0.13%
2018/03/20	18	39.54	3	39.40	39.75	15	3,074	0.49%
2018/03/19	1	40.50	0	40.30	40.50	1	3,038	0.03%
2018/03/16	41	40.73	53	41.38	40.90	-12	3,026	-0.40%
2018/03/15	86	41.52	73	41.52	41.70	13	2,990	0.43%
2018/03/14	68	39.39	84	39.33	39.50	-16	2,869	-0.56%
2018/03/13	3	38.80	7	39.69	39.10	-4	2,852	-0.14%
2018/03/12	1	38.10	0	38.20	38.25	1	2,800	0.04%
2018/03/09	7	38.17	37	37.95	38.00	-30	2,816	-1.07%
2018/03/08	7	36.61	8	37.29	37.95	-1	2,848	-0.04%
2018/03/07	32	37.90	2	37.78	37.15	30	2,864	1.05%
2018/03/06	13	37.77	22	37.95	37.60	-9	2,882	-0.31%
2018/03/05	3	38.02	6	37.70	37.60	-3	2,898	-0.10%
2018/03/02	1	38.10	34	38.11	38.30	-33	2,906	-1.13%
2018/03/01	5	37.92	35	39.06	38.60	-30	2,900	-1.03%
2018/02/27	61	38.69	10	38.95	38.10	51	2,883	1.77%
2018/02/26	59	39.27	9	39.03	38.25	50	2,871	1.74%
2018/02/23	2	38.87	3	38.68	38.80	-1	2,844	-0.04%
2018/02/22	9	37.97	8	37.75	37.55	1	2,784	0.04%
2018/02/21	3	35.43	0	0.00	35.65	3	2,721	0.11%
2018/02/12	0	0.00	13	35.06	35.05	-13	2,748	-0.47%
2018/02/09	4	32.50	5	32.97	34.60	-1	2,787	-0.04%
2018/02/08	5	35.54	0	0.00	35.10	5	2,855	0.18%
2018/02/07	11	37.10	1	37.05	36.70	10	3,143	0.32%
2018/02/06	7	34.40	6	34.28	33.75	1	3,204	0.03%
2018/02/05	1	36.70	3	36.47	37.00	-2	3,174	-0.06%
2018/02/02	4	37.85	2	38.63	37.85	2	3,156	0.06%
2018/02/01	5	38.45	4	39.13	38.20	1	3,153	0.03%
2018/01/31	7	39.07	1	38.80	38.50	6	3,161	0.19%
2018/01/30	10	41.26	7	40.70	39.90	3	3,118	0.10%
2018/01/29	23	41.78	16	41.50	41.50	7	3,062	0.23%
2018/01/26	50	43.63	54	43.74	42.10	-4	2,883	-0.14%
2018/01/25	46	43.31	52	43.11	44.95	-6	2,661	-0.23%
2018/01/24	17	41.59	21	41.52	40.90	-4	2,521	-0.16%
2018/01/23	6	40.20	11	40.59	41.25	-5	2,463	-0.20%
2018/01/22	20	40.96	43	40.59	40.50	-23	2,433	-0.95%
2018/01/19	55	41.42	147	41.54	40.20	-92	2,303	-3.99%	大賣/
2018/01/18	87	37.84	97	38.37	38.65	-10	1,949	-0.51%
2018/01/17	1	35.40	3	35.22	35.15	-2	1,859	-0.11%
2018/01/16	13	35.08	0	0.00	34.75	13	1,867	0.70%
2018/01/15	0	0.00	1	35.25	35.10	-1	1,914	-0.05%
2018/01/12	13	35.42	0	0.00	35.05	13	2,050	0.63%
2018/01/11	2	34.68	1	34.55	34.75	1	2,078	0.05%
2018/01/09	2	34.60	0	0.00	34.50	2	2,105	0.10%
2018/01/08	1	33.60	1	33.85	33.45	0	2,150	0.00%
2018/01/05	4	34.26	5	34.10	34.10	-1	2,233	-0.04%
2018/01/04	1	34.65	0	0.00	34.60	1	2,294	0.04%
2018/01/03	2	34.55	0	0.00	34.55	2	2,321	0.09%
2018/01/02	2	34.53	0	0.00	34.50	2	2,336	0.09%