大田 (8924)-元富-高雄券商分點個股進出

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
87.3
漲跌
▼0.2
漲幅
-0.23%
成交量
57張
產業
上櫃運動休閒類股
308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

大田 (8924)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/04/19	1	87.60	0	0.00	86.80	1	117	0.85%
2024/04/15	0	0.00	3	89.57	89.30	-3	113	-2.64%
2024/04/11	1	89.60	1	90.00	90.00	0	114	0.00%
2024/03/19	0	0.00	2	91.10	91.00	-2	119	-1.67%
2024/03/18	1	90.20	0	0.00	90.10	1	117	0.85%
2024/03/15	2	89.25	2	89.30	89.20	0	116	0.00%
2024/03/13	1	90.10	0	0.00	90.30	1	114	0.87%
2024/03/07	0	0.00	5	91.06	91.10	-5	108	-4.60%
2024/03/01	1	91.40	0	0.00	91.40	1	107	0.93%
2024/02/21	0	0.00	1	92.90	93.10	-1	102	-0.98%
2024/02/19	10	92.30	1.1	92.68	92.60	8.9	98	9.02%
2024/01/24	0	0.00	1	89.90	90.10	-1	94	-1.06%
2024/01/22	1	88.60	0	0.00	88.50	1	93	1.06%
2024/01/09	1	91.00	0	0.00	90.20	1	94	1.06%
2024/01/08	0	0.00	1	91.00	91.50	-1	95	-1.04%
2023/12/28	0	0.00	1	91.70	91.80	-1	102	-0.98%
2023/12/25	1	88.80	0	0.00	88.80	1	102	0.97%
2023/12/19	1	87.50	0	0.00	88.10	1	172	0.58%
2023/12/15	1	87.90	0	0.00	88.00	1	174	0.57%
2023/12/13	0	0.00	0.2	87.60	87.60	-0.2	174	-0.14%
2023/12/12	0	0.00	0.1	88.50	87.20	-0.1	175	-0.06%
2023/12/06	0	0.00	1	88.40	88.30	-1	187	-0.53%
2023/12/04	0	0.00	0.4	88.59	88.30	-0.4	186	-0.24%
2023/11/28	1	86.60	0	0.00	86.90	1	191	0.52%
2023/11/27	1	86.40	0	0.00	86.50	1	194	0.51%
2023/11/17	0.2	87.40	0	0.00	87.50	0.2	205	0.08%
2023/11/09	0	88.40	1	88.50	88.50	-1	213	-0.45%
2023/11/01	0.1	85.30	2	85.30	85.10	-1.9	234	-0.81%
2023/10/13	13	87.15	0	0.00	85.80	13	261	4.97%
2023/10/12	52	87.33	0	0.00	87.60	52	260	19.99%
2023/10/11	27	88.11	0	0.00	87.60	27	260	10.37%
2023/10/02	0	0.00	1	90.00	89.10	-1	267	-0.37%
2023/09/25	1.3	97.22	8	97.65	95.60	-6.8	257	-2.62%
2023/09/22	0	0.00	5	91.00	91.00	-5	205	-2.43%
2023/09/20	0	0.00	2	91.70	91.30	-2	205	-0.97%
2023/09/15	0	0.00	1	91.50	90.90	-1	219	-0.46%
2023/09/14	0	0.00	5	91.10	91.10	-5	220	-2.27%
2023/09/13	0	0.00	1	91.30	91.30	-1	221	-0.45%
2023/09/12	0	0.00	3	91.00	91.00	-3	223	-1.34%
2023/09/11	0	0.00	23	91.03	91.00	-23	224	-10.24%
2023/09/08	0	0.00	18	91.26	91.20	-18	225	-7.97%
2023/09/07	0	0.00	5	91.70	91.20	-5	228	-2.20%
2023/09/06	0	0.00	2	91.85	91.90	-2	235	-0.85%
2023/09/05	0	0.00	2	91.75	91.40	-2	243	-0.82%
2023/09/04	0	0.00	5	92.00	92.00	-5	254	-1.97%
2023/09/01	0	0.00	16	92.09	92.50	-16	263	-6.07%
2023/08/31	0	0.00	1	90.50	91.00	-1	269	-0.37%
2023/08/30	0	0.00	1	88.40	89.30	-1	275	-0.36%
2023/08/28	0	0.00	2	87.05	87.40	-2	287	-0.70%
2023/08/23	0.1	85.60	0	0.00	85.80	0.1	302	0.03%
2023/08/18	0	0.00	2.2	86.08	85.90	-2.2	339	-0.63%
2023/08/17	0	0.00	1	85.70	85.20	-1	367	-0.27%
2023/08/11	1	86.70	8	85.33	85.60	-7	410	-1.71%
2023/08/10	0	88.70	0	0.00	88.20	0	409	0.01%
2023/08/09	0.1	90.00	0	0.00	89.50	0.1	410	0.02%
2023/08/07	0	0.00	1	89.40	89.90	-1	431	-0.23%
2023/07/31	0	0.00	1	91.70	91.60	-1	471	-0.21%
2023/07/18	3	93.10	0	0.00	93.20	3	491	0.61%
2023/07/14	3	92.90	0	0.00	93.00	3	494	0.61%
2023/07/13	0	0.00	1	93.50	93.10	-1	498	-0.20%
2023/07/12	3	92.33	0	0.00	92.80	3	503	0.60%
2023/07/11	10	93.68	0	0.00	93.10	10	504	1.98%
2023/07/07	0	0.00	6	94.42	94.40	-6	519	-1.16%
2023/07/03	0	0.00	2	96.00	96.10	-2	553	-0.36%
2023/06/30	1	95.70	0	0.00	95.60	1	553	0.18%
2023/06/29	0.3	96.40	0	0.00	96.40	0.3	554	0.05%
2023/06/28	0.2	97.00	0	0.00	96.80	0.2	554	0.04%
2023/06/27	0	0.00	2	98.00	97.40	-2	559	-0.36%
2023/06/26	0	0.00	7	96.13	96.80	-7	561	-1.25%
2023/06/21	0	0.00	1	95.40	96.00	-1	563	-0.18%
2023/06/20	1	94.20	0	0.00	94.70	1	565	0.18%
2023/06/19	0	0.00	1	95.80	95.30	-1	569	-0.18%
2023/06/15	2	95.90	0	0.00	96.40	2	576	0.35%
2023/06/14	5	95.30	1	95.50	95.70	4	580	0.69%
2023/06/09	2	93.75	0	0.00	93.70	2	594	0.34%
2023/06/08	0	0.00	1	95.00	95.20	-1	601	-0.17%
2023/06/06	7	94.93	5	94.20	94.10	2	612	0.33%
2023/06/05	3	95.70	17	95.89	95.50	-14	676	-2.07%
2023/06/02	0	0.00	1	96.20	96.00	-1	687	-0.15%
2023/06/01	0	0.00	1	97.30	96.60	-1	712	-0.14%
2023/05/30	1	97.50	0	0.00	97.00	1	762	0.13%
2023/05/24	1	100.50	3	99.70	100.00	-2	851	-0.23%
2023/05/23	2	113.75	2	114.50	114.50	0	831	0.00%
2023/05/19	8	110.94	0	0.00	111.50	8	786	1.02%
2023/05/17	1	107.00	0	0.00	107.50	1	756	0.13%
2023/05/15	0.2	107.75	1	106.50	107.00	-0.8	743	-0.11%
2023/05/12	1	107.50	0	0.00	108.00	1	745	0.13%
2023/05/11	1	104.50	0	0.00	104.50	1	740	0.14%
2023/05/10	1.1	107.60	0	0.00	107.50	1.1	725	0.15%
2023/05/08	1	116.50	0	0.00	116.50	1	688	0.15%
2023/04/26	0	0.00	2	118.00	119.50	-2	674	-0.30%
2023/04/25	0	120.00	0	0.00	118.50	0	672	0.01%
2023/04/21	0.1	123.00	1	120.50	121.00	-0.9	679	-0.13%
2023/04/19	0.1	125.00	0	0.00	124.00	0.1	677	0.01%
2023/04/18	0.1	126.00	0	0.00	125.00	0.1	674	0.01%
2023/04/14	0	0.00	1	124.50	124.00	-1	662	-0.15%
2023/04/13	0.2	124.50	0	0.00	124.50	0.2	657	0.02%
2023/04/12	1	126.00	1	126.00	126.00	0	648	0.00%
2023/04/11	1	125.50	0	0.00	126.50	1	636	0.16%
2023/04/10	1	133.50	0	0.00	134.00	1	604	0.17%
2023/03/28	2.1	134.49	1	135.00	134.00	1.1	603	0.17%
2023/03/27	1	134.50	1	135.00	135.00	0	599	0.00%
2023/03/17	0	0.00	2	132.25	132.50	-2	583	-0.34%
2023/03/15	0.1	134.00	0	0.00	132.50	0.1	571	0.02%
2023/03/13	1	134.00	1	133.50	134.00	0	572	0.00%
2023/03/10	0	0.00	1	136.00	133.50	-1	561	-0.18%
2023/03/09	0.1	134.00	0	0.00	134.50	0.1	555	0.01%
2023/03/08	7	134.43	2	134.00	134.00	5	539	0.93%
2023/03/06	0	0.00	3	138.50	139.50	-3	447	-0.67%
2023/03/03	0	0.00	3	136.83	137.00	-3	422	-0.71%
2023/02/24	5	131.10	2	130.00	130.00	3	347	0.86%
2023/02/23	1	124.50	1	124.50	129.00	0	300	0.00%
2023/02/22	0	0.00	1	121.50	121.50	-1	262	-0.38%
2023/02/21	0.1	119.50	0	0.00	119.00	0.1	257	0.04%
2023/02/17	0	0.00	1	119.50	119.50	-1	262	-0.38%
2023/02/13	1	116.50	0	0.00	117.00	1	296	0.34%
2023/02/10	3	117.83	1	117.50	117.50	2	299	0.67%
2023/02/06	1	118.50	0	0.00	118.50	1	327	0.31%
2023/02/03	1	118.50	0	0.00	118.50	1	333	0.30%
2023/02/02	1	119.00	0	0.00	119.50	1	334	0.30%
2023/01/30	2	116.75	0	0.00	117.00	2	337	0.59%
2023/01/12	0	125.00	0	0.00	117.50	0	333	0.00%
2023/01/11	0	0.00	1	116.00	118.00	-1	334	-0.30%
2023/01/10	1	122.00	0	121.50	122.00	1	324	0.31%
2023/01/05	0	0.00	1	119.00	119.50	-1	337	-0.30%
2022/12/22	0	0.00	1	119.50	120.00	-1	360	-0.28%
2022/12/20	1	116.00	0	0.00	116.00	1	362	0.28%
2022/12/16	0	0.00	4	119.00	118.50	-4	366	-1.09%
2022/12/12	0	0.00	1	118.00	119.00	-1	363	-0.27%
2022/12/09	0	0.00	1	122.50	121.50	-1	361	-0.28%
2022/12/08	2	123.50	0	0.00	123.00	2	359	0.56%
2022/12/06	1	122.50	2	123.75	122.50	-1	357	-0.28%
2022/12/02	0	0.00	1	122.50	122.00	-1	353	-0.28%
2022/12/01	0	0.00	2	120.00	121.00	-2	352	-0.57%
2022/11/25	0	0.00	1	118.00	117.00	-1	372	-0.27%
2022/11/22	0	0.00	2	116.25	116.00	-2	379	-0.53%
2022/11/21	0	0.00	1	115.00	115.50	-1	378	-0.26%
2022/11/15	0	0.00	1	113.50	113.00	-1	388	-0.26%
2022/11/14	0	0.00	1	109.00	111.00	-1	391	-0.26%
2022/11/11	0	0.00	2	110.00	112.00	-2	394	-0.51%
2022/11/10	2	109.50	0	0.00	109.00	2	392	0.51%
2022/11/08	0	0.00	2	105.00	105.00	-2	389	-0.51%
2022/11/03	2	100.00	0	0.00	103.00	2	406	0.49%
2022/11/02	6	102.33	0	0.00	102.00	6	409	1.47%
2022/10/27	1	91.50	0	0.00	92.10	1	439	0.23%
2022/10/12	1	97.00	0	0.00	96.50	1	458	0.22%
2022/09/27	1	99.80	0	0.00	102.50	1	457	0.22%
2022/09/26	2	102.00	0	0.00	101.00	2	461	0.43%
2022/09/23	1	105.50	0	0.00	106.00	1	466	0.21%
2022/09/22	1	105.50	0	0.00	107.00	1	470	0.21%
2022/09/14	0	0.00	10	110.50	111.50	-10	538	-1.86%
2022/09/12	4	112.50	10	112.50	113.00	-6	555	-1.08%
2022/09/06	4	118.13	0	0.00	117.00	4	616	0.65%
2022/09/05	3	122.33	0	0.00	121.00	3	620	0.48%
2022/09/01	1	123.00	0	0.00	124.00	1	612	0.16%
2022/08/25	5	122.50	0	0.00	122.50	5	629	0.79%
2022/08/24	2	123.25	0	0.00	122.00	2	634	0.32%
2022/08/23	1	124.50	0	0.00	125.00	1	636	0.16%
2022/08/19	0	0.00	1	125.50	126.50	-1	651	-0.15%
2022/08/17	0	0.00	2	121.75	122.00	-2	644	-0.31%
2022/08/15	1	118.50	0	0.00	118.50	1	635	0.16%
2022/08/12	0	0.00	6	117.42	119.50	-6	629	-0.95%
2022/08/11	6	117.33	0	0.00	117.00	6	625	0.96%
2022/08/04	4	115.75	1	116.00	115.00	3	624	0.48%
2022/08/03	8	118.19	153	117.51	116.50	-145	621	-23.32%	大賣/鉅額交易
2022/08/02	51	115.47	0	0.00	115.00	51	589	8.65%
2022/07/29	5	115.00	2	111.50	115.00	3	577	0.52%
2022/07/28	52	111.28	0	0.00	109.50	52	572	9.09%
2022/07/27	35	109.50	0	0.00	111.50	35	574	6.10%
2022/07/26	10	109.50	0	0.00	107.50	10	571	1.75%
2022/07/25	5	111.90	0	0.00	111.50	5	568	0.88%
2022/07/20	1	111.00	0	0.00	110.00	1	580	0.17%
2022/07/15	1	106.50	0	0.00	108.00	1	607	0.16%
2022/07/12	1	102.00	0	0.00	103.00	1	612	0.16%
2022/07/01	2	101.40	0	0.00	99.90	2	636	0.31%
2022/06/24	0	0.00	1	113.50	115.00	-1	608	-0.16%
2022/06/23	1	108.50	0	0.00	108.00	1	586	0.17%
2022/06/22	1	113.00	0	0.00	112.00	1	563	0.18%
2022/06/21	0.1	119.50	0	0.00	119.50	0.1	559	0.01%
2022/06/17	0	0.00	7	122.64	123.50	-7	537	-1.30%
2022/06/16	4	138.75	0	0.00	138.00	4	516	0.77%
2022/06/15	0	0.00	1	141.50	141.00	-1	488	-0.20%
2022/06/09	1	142.50	0	0.00	142.50	1	468	0.21%
2022/05/27	0	0.00	1	139.00	138.00	-1	587	-0.17%
2022/05/16	1	129.00	0	0.00	129.00	1	587	0.17%
2022/05/13	1	133.00	0	0.00	132.50	1	583	0.17%
2022/05/12	3	134.50	0	0.00	132.00	3	591	0.51%
2022/05/11	0	0.00	4	137.00	136.00	-4	603	-0.66%
2022/04/29	0	0.00	4	143.00	143.00	-4	677	-0.59%
2022/04/27	1	139.50	0	0.00	142.00	1	687	0.15%
2022/04/25	1	143.50	0	0.00	142.00	1	707	0.14%
2022/04/22	0	0.00	1	148.00	147.50	-1	704	-0.14%
2022/04/21	1	145.00	0	0.00	145.00	1	694	0.14%
2022/04/19	6	143.33	0	0.00	142.50	6	710	0.84%
2022/04/18	3	144.00	0	0.00	142.50	3	721	0.42%
2022/04/15	2	147.50	0	0.00	146.50	2	720	0.28%
2022/03/30	1.1	142.48	0	0.00	142.50	1.1	753	0.14%
2022/03/24	0.1	144.50	2	145.50	145.00	-2	754	-0.26%
2022/03/15	1	140.00	0	0.00	140.00	1	794	0.13%
2022/03/14	2	141.75	0	0.00	141.50	2	793	0.25%
2022/03/10	0	0.00	1	142.50	142.00	-1	792	-0.13%
2022/03/09	1	141.00	0	0.00	141.00	1	792	0.13%
2022/03/08	5	139.80	1	141.00	139.50	4	789	0.51%
2022/03/07	13.1	144.31	0	0.00	143.50	13.1	770	1.69%
2022/03/04	3.1	149.68	0	0.00	149.00	3.1	754	0.41%
2022/03/03	7	155.00	0	0.00	155.00	7	702	1.00%
2022/02/24	2	143.75	0	0.00	142.50	2	661	0.30%
2022/02/22	2	144.25	0	0.00	144.50	2	671	0.30%
2022/02/21	1	147.50	1	149.50	148.00	0	692	0.00%
2022/02/17	1	145.50	0	0.00	145.50	1	715	0.14%
2022/02/14	1	146.00	0	0.00	146.00	1	745	0.13%
2022/02/11	1	147.50	0	0.00	149.50	1	741	0.13%
2022/02/10	1	153.50	1	155.50	154.00	0	734	0.00%
2022/02/09	0	0.00	2.2	153.77	153.50	-2.2	734	-0.30%
2022/02/08	0	0.00	1	152.00	151.00	-1	737	-0.14%
2022/02/07	0	0.00	1	148.00	151.00	-1	746	-0.13%
2022/01/26	0	0.00	1	143.50	145.00	-1	818	-0.12%
2022/01/20	1	139.00	0	0.00	140.00	1	950	0.11%
2022/01/19	1	141.00	0	0.00	141.00	1	959	0.10%
2022/01/18	0	0.00	2	145.25	144.50	-2	967	-0.21%
2022/01/14	1	136.00	0	0.00	136.50	1	1,015	0.10%
2022/01/12	3.2	138.59	0	0.00	139.50	3.2	1,082	0.30%
2022/01/11	2	142.25	0	0.00	141.50	2	1,084	0.18%
2022/01/07	3.1	146.68	0	0.00	146.50	3.1	1,131	0.27%
2022/01/06	2.1	149.33	0	0.00	149.00	2.1	1,147	0.18%
2022/01/04	0.1	149.00	0	0.00	149.00	0.1	1,129	0.01%
2021/12/21	10	147.50	0	0.00	147.50	10	1,342	0.74%
2021/12/20	1	146.50	0	0.00	146.50	1	1,355	0.07%
2021/12/14	0.1	145.50	0	0.00	145.50	0.1	1,366	0.01%
2021/12/13	2	149.00	0	0.00	148.50	2	1,367	0.15%
2021/12/09	0.1	153.00	0	0.00	152.00	0.1	1,361	0.01%
2021/12/07	0.1	154.50	0	0.00	154.50	0.1	1,354	0.01%
2021/12/02	1	153.50	0	0.00	154.00	1	1,402	0.07%
2021/11/29	1	150.00	0	0.00	155.00	1	1,491	0.07%
2021/11/26	1.1	153.52	0	0.00	154.00	1.1	1,513	0.07%
2021/11/24	0.1	156.50	0	0.00	156.50	0.1	1,522	0.00%
2021/11/23	5	157.50	0	0.00	156.50	5	1,525	0.33%
2021/11/22	1	160.50	0	0.00	159.50	1	1,531	0.07%
2021/11/19	2	162.00	0	0.00	161.50	2	1,537	0.13%
2021/11/17	1	159.00	0	0.00	160.00	1	1,530	0.07%
2021/11/16	1	160.50	0	0.00	161.50	1	1,534	0.07%
2021/11/12	0	0.00	50	162.00	161.00	-50	1,582	-3.16%
2021/11/11	1	163.50	0	0.00	163.50	1	1,590	0.06%
2021/11/10	0	164.00	0	0.00	164.50	0	1,608	0.00%
2021/11/09	1	163.50	0	0.00	165.00	1	1,636	0.06%
2021/11/08	0.1	164.70	0	0.00	165.00	0.1	1,659	0.01%
2021/11/05	3.1	165.69	0	0.00	166.50	3.1	1,685	0.18%
2021/11/04	1.1	168.51	0	0.00	168.50	1.1	1,722	0.06%
2021/11/03	16	173.03	0	0.00	170.00	16	1,750	0.91%
2021/11/02	1	178.00	0	0.00	181.50	1	1,724	0.06%
2021/11/01	0	0.00	8	181.00	184.00	-8	1,829	-0.44%
2021/10/29	2	172.00	0	0.00	174.00	2	1,912	0.10%
2021/10/28	0	0.00	10	173.40	175.00	-10	2,050	-0.49%
2021/10/27	5	168.00	0	0.00	167.50	5	2,015	0.25%
2021/10/26	1	170.00	3	172.83	170.00	-2	2,089	-0.10%
2021/10/25	3	169.50	5	172.10	170.00	-2	2,095	-0.10%
2021/10/22	3	167.17	4	172.13	168.00	-1	2,090	-0.05%
2021/10/21	0	0.00	7	169.07	169.00	-7	2,096	-0.33%
2021/10/20	4	164.13	7	167.93	164.00	-3	2,082	-0.14%
2021/10/19	0	0.00	1	165.50	165.00	-1	2,154	-0.05%
2021/10/18	0	0.00	7	163.93	164.00	-7	2,156	-0.32%
2021/10/15	12	159.42	0	0.00	158.50	12	2,142	0.56%
2021/10/14	0	0.00	5	160.00	161.50	-5	2,146	-0.23%
2021/10/13	1	155.50	1	159.50	156.50	0	2,136	0.00%
2021/10/12	9	156.00	0	0.00	156.50	9	2,154	0.42%
2021/10/08	9	158.50	1	155.50	158.50	8	2,198	0.36%
2021/10/07	22	156.32	3	157.00	158.00	19	2,241	0.85%
2021/10/06	1	156.50	5	152.90	155.50	-4	2,226	-0.18%
2021/10/04	6	146.25	0	0.00	144.50	6	2,191	0.27%
2021/10/01	2	153.00	0	0.00	152.00	2	2,216	0.09%
2021/09/30	0	0.00	1	156.50	156.00	-1	2,239	-0.04%
2021/09/29	0	0.00	1	155.00	153.50	-1	2,292	-0.04%
2021/09/28	1	152.50	0	0.00	153.50	1	2,315	0.04%
2021/09/27	2	155.00	0	0.00	154.00	2	2,336	0.09%
2021/09/24	1	156.00	0	0.00	157.50	1	2,450	0.04%
2021/09/23	0	0.00	3	157.50	157.50	-3	2,489	-0.12%
2021/09/22	2	152.75	0	0.00	153.00	2	2,549	0.08%
2021/09/16	1	155.50	0	0.00	155.50	1	2,809	0.04%
2021/09/15	1	156.00	0	0.00	157.50	1	2,838	0.04%
2021/09/14	1	156.00	1	158.00	156.50	0	2,905	0.00%
2021/09/10	1	158.00	5	160.10	158.50	-4	2,999	-0.13%
2021/09/08	5	157.00	0	0.00	156.00	5	3,077	0.16%
2021/09/07	6	164.67	2	170.00	161.50	4	3,081	0.13%
2021/09/06	6	166.08	8	170.44	165.00	-2	3,128	-0.06%
2021/09/03	2	165.00	0	0.00	166.00	2	3,218	0.06%
2021/09/02	0	0.00	4.3	167.59	168.00	-4.3	3,290	-0.13%
2021/09/01	0	0.00	11	164.00	164.50	-11	3,312	-0.33%
2021/08/31	0	0.00	2	160.00	159.00	-2	3,324	-0.06%
2021/08/30	0	0.00	1	157.50	158.50	-1	3,444	-0.03%
2021/08/26	4	155.38	2	160.00	155.00	2	3,583	0.06%
2021/08/25	0	0.00	1	157.50	156.00	-1	3,661	-0.03%
2021/08/24	3	155.67	0	0.00	152.50	3	3,792	0.08%
2021/08/23	2	155.75	2	158.25	158.00	0	3,850	0.00%
2021/08/20	1	150.00	0	0.00	153.00	1	3,925	0.03%
2021/08/19	6.1	154.57	0	0.00	150.00	6.1	4,122	0.15%
2021/08/18	4	150.25	18	153.50	160.00	-14	4,251	-0.33%
2021/08/17	6	155.42	1	162.00	154.00	5	4,369	0.11%
2021/08/16	2.1	158.54	0	0.00	158.50	2.1	4,477	0.05%
2021/08/13	4	165.63	1	163.00	163.00	3	4,506	0.07%
2021/08/12	0	0.00	1	169.50	169.50	-1	4,515	-0.02%
2021/08/11	2	166.50	1	169.50	165.00	1	4,536	0.02%
2021/08/10	7.1	169.73	95	167.39	165.00	-87.9	4,551	-1.93%
2021/08/09	12	174.83	11	170.95	171.50	1	4,551	0.02%
2021/08/06	2	175.00	3	177.83	177.00	-1	4,567	-0.02%
2021/08/05	8	176.19	4	181.63	173.00	4	4,578	0.09%
2021/08/04	10	177.20	7	180.36	177.50	3	4,519	0.07%
2021/08/03	1	176.00	13.1	175.73	178.00	-12.1	4,461	-0.27%
2021/08/02	1	168.50	2	167.75	168.00	-1	4,399	-0.02%
2021/07/30	12	166.88	9	170.94	163.50	3	4,456	0.07%
2021/07/29	0	0.00	6	163.92	165.00	-6	4,419	-0.14%
2021/07/28	5	158.40	0	0.00	160.00	5	4,458	0.11%
2021/07/27	4	160.63	4	165.13	162.50	0	4,530	0.00%
2021/07/26	8	165.50	3	164.50	163.50	5	4,596	0.11%
2021/07/23	4	170.25	8	168.69	168.50	-4	4,589	-0.09%
2021/07/22	1	159.50	2	161.75	157.50	-1	4,551	-0.02%
2021/07/21	2.1	156.76	1	158.00	157.50	1.1	4,604	0.02%
2021/07/20	4.1	162.35	0	0.00	159.00	4.1	4,653	0.09%
2021/07/19	1	167.00	0	0.00	166.50	1	4,724	0.02%
2021/07/16	3	170.33	2	171.50	167.50	1	4,880	0.02%
2021/07/15	0	0.00	10	167.00	170.00	-10	4,906	-0.20%
2021/07/14	8	158.38	5	162.30	159.50	3	4,880	0.06%
2021/07/13	5	166.40	0	0.00	164.00	5	4,844	0.10%
2021/07/12	6	168.33	6	168.83	167.50	0	4,848	0.00%
2021/07/09	6	167.33	3	166.50	166.00	3	4,881	0.06%
2021/07/08	3	165.33	5	171.20	172.00	-2	4,891	-0.04%
2021/07/07	3	168.83	0	0.00	167.50	3	4,866	0.06%
2021/07/06	8	172.31	20	172.70	171.00	-12	4,884	-0.25%
2021/07/01	20	173.15	12	176.38	167.00	8	5,264	0.15%
2021/06/29	8	170.88	1	172.50	172.50	7	5,235	0.13%
2021/06/28	2	173.50	9	172.50	178.50	-7	5,183	-0.14%
2021/06/25	11	163.73	23	165.13	163.50	-12	5,108	-0.23%
2021/06/24	0	0.00	5	155.00	155.00	-5	5,031	-0.10%
2021/06/23	12	153.04	1	151.00	150.50	11	5,015	0.22%
2021/06/22	19	157.32	13.6	159.28	156.50	5.4	4,961	0.11%
2021/06/21	2	154.00	2	158.50	157.50	0	4,955	0.00%
2021/06/18	4.2	158.31	0	0.00	155.50	4.2	4,935	0.08%
2021/06/17	2	159.50	0	0.00	158.50	2	4,927	0.04%
2021/06/16	2.1	159.76	1	160.50	160.50	1.1	4,923	0.02%
2021/06/15	2	159.75	2	163.75	164.50	0	4,965	0.00%
2021/06/11	0	0.00	11	161.18	163.50	-11	4,911	-0.22%
2021/06/10	15.3	158.42	8	153.69	152.00	7.3	4,826	0.15%
2021/06/09	3	158.50	0	0.00	160.00	3	4,783	0.06%
2021/06/08	1	158.00	1	162.00	162.50	0	4,781	0.00%
2021/06/07	6	160.25	5	161.80	160.00	1	4,868	0.02%
2021/06/04	4	156.25	0	0.00	158.00	4	4,834	0.08%
2021/06/03	7	157.36	11	158.86	159.00	-4	4,871	-0.08%
2021/06/02	18	152.44	5	154.40	154.50	13	5,008	0.26%
2021/06/01	0	0.00	12	152.46	155.00	-12	5,359	-0.22%
2021/05/28	0	0.00	54	144.58	145.00	-54	5,580	-0.97%
2021/05/27	10	140.25	4	147.38	139.50	6	5,585	0.11%
2021/05/26	6	141.08	14	140.68	139.00	-8	5,488	-0.15%
2021/05/25	8	133.75	3	138.67	134.00	5	5,430	0.09%
2021/05/24	4	121.38	17	128.91	134.00	-13	5,325	-0.24%
2021/05/21	1	115.50	6	119.42	122.00	-5	5,288	-0.09%
2021/05/20	4	115.13	1	120.00	114.00	3	5,372	0.06%
2021/05/19	2	117.25	2	121.00	118.00	0	5,600	0.00%
2021/05/18	3	115.50	6	115.67	118.00	-3	5,741	-0.05%
2021/05/17	4	108.63	1	110.00	109.50	3	5,730	0.05%
2021/05/14	3	114.83	1	120.00	111.50	2	5,740	0.03%
2021/05/13	5	109.40	4	116.00	116.00	1	5,740	0.02%
2021/05/12	8	120.31	0	0.00	116.50	8	5,783	0.14%
2021/05/11	16	132.81	0	0.00	129.00	16	5,732	0.28%
2021/05/10	5	138.20	8	139.06	138.50	-3	5,660	-0.05%
2021/05/07	0	0.00	12.5	130.86	132.50	-12.5	5,601	-0.22%
2021/05/06	9.3	125.08	2	125.25	124.00	7.3	5,558	0.13%
2021/05/05	3	128.00	7	130.07	128.00	-4	5,594	-0.07%
2021/05/04	8	127.63	3	128.17	125.50	5	5,586	0.09%
2021/05/03	6	131.25	16	133.00	134.50	-10	5,487	-0.18%
2021/04/29	3	126.67	4	128.75	128.00	-1	5,383	-0.02%
2021/04/28	14	127.60	7	129.50	126.00	7	5,355	0.13%
2021/04/27	13.2	127.79	11	129.86	126.50	2.2	5,307	0.04%
2021/04/26	5	123.90	39.2	124.69	129.50	-34.2	5,238	-0.65%
2021/04/23	13	124.35	17	126.29	125.50	-4	5,173	-0.08%
2021/04/22	17	123.76	18	127.61	120.50	-1	5,083	-0.02%
2021/04/21	9	120.50	17	118.85	120.50	-8	4,913	-0.16%
2021/04/20	9	116.22	7	114.21	114.00	2	4,858	0.04%
2021/04/19	8	114.63	9	114.67	115.00	-1	4,849	-0.02%
2021/04/16	21.2	112.98	17	113.85	113.00	4.2	4,843	0.09%
2021/04/15	7	116.00	9.4	115.39	116.00	-2.4	4,828	-0.05%
2021/04/14	6	109.42	15	110.20	111.00	-9	4,800	-0.19%
2021/04/13	7	111.29	1	112.50	110.50	6	4,796	0.13%
2021/04/12	7	113.50	4	114.50	113.00	3	4,770	0.06%
2021/04/09	17	113.53	21	114.88	115.00	-4	4,730	-0.08%
2021/04/08	130.2	118.23	33	118.77	113.00	97.2	4,639	2.09%	大買/
2021/04/07	2	113.50	11	114.50	116.50	-9	4,356	-0.21%
2021/04/06	1	101.50	21	102.44	106.00	-20	4,252	-0.47%
2021/04/01	4	96.83	13	96.13	96.60	-9	4,162	-0.22%
2021/03/31	4	93.45	0	0.00	93.90	4	4,122	0.10%
2021/03/30	9	94.84	2	95.15	94.20	7	4,111	0.17%
2021/03/29	1	94.60	21	95.01	95.00	-20	4,063	-0.49%
2021/03/26	11	91.47	5	92.52	92.30	6	4,005	0.15%
2021/03/25	9	91.72	7	91.54	91.20	2	3,990	0.05%
2021/03/24	9.1	92.24	34	93.15	91.70	-25	3,978	-0.63%
2021/03/23	32	91.64	10	90.33	90.80	22	3,928	0.56%
2021/03/22	4	90.25	16	91.73	92.00	-12	3,904	-0.31%
2021/03/19	36.1	91.78	10	91.12	90.50	26.1	3,885	0.67%
2021/03/18	7.1	90.61	47	92.24	93.00	-39.9	3,851	-1.04%
2021/03/17	7	88.89	9	88.99	89.60	-2	3,790	-0.05%
2021/03/16	10	89.04	9	89.13	88.00	1	3,778	0.03%
2021/03/15	17	88.27	15	89.38	88.30	2	3,791	0.05%
2021/03/12	14	87.09	16	86.89	87.00	-2	3,752	-0.05%
2021/03/11	40	86.99	30	87.84	87.80	10	3,720	0.27%
2021/03/10	12	83.91	10	83.82	84.60	2	3,610	0.06%
2021/03/09	30	84.82	24	83.56	83.50	6	3,541	0.17%
2021/03/08	74	89.94	32	90.48	86.50	42	3,460	1.21%
2021/03/05	78	93.67	69	95.04	90.60	9	3,252	0.28%
2021/03/04	54	90.91	70	90.46	92.00	-16	2,812	-0.57%
2021/03/03	35	84.22	54	85.78	86.70	-19	2,551	-0.74%
2021/03/02	38	84.23	31	85.23	81.50	7	2,400	0.29%
2021/02/26	51	83.46	51	83.70	83.60	0	2,330	0.00%
2021/02/25	17	82.53	21	82.20	81.70	-4	2,267	-0.18%
2021/02/24	44	78.95	1	78.40	79.60	43	2,215	1.94%
2021/02/23	6	79.42	24	80.38	79.70	-18	2,362	-0.76%
2021/02/22	57	78.50	45	78.69	79.00	12	2,348	0.51%
2021/02/19	31	77.02	28	77.09	78.50	3	2,289	0.13%
2021/02/18	0	0.00	17	71.24	73.40	-17	2,039	-0.83%
2021/02/17	20	65.90	6	67.05	66.80	14	1,872	0.75%
2021/02/05	57	66.02	5	66.26	66.10	52	1,861	2.79%
2021/02/04	0	64.50	12	64.53	65.80	-12	1,821	-0.66%
2021/02/03	6	65.25	60	65.28	63.50	-54	1,818	-2.97%
2021/02/02	50	63.23	4	63.93	64.40	46	1,756	2.62%
2021/02/01	1	62.90	2	63.09	62.40	-1	1,811	-0.06%
2021/01/29	4	63.35	3.1	64.32	62.30	0.9	1,858	0.05%
2021/01/28	5	64.00	53.1	63.99	64.30	-48.1	1,837	-2.62%
2021/01/27	15	64.83	6.2	65.71	63.60	8.8	1,814	0.49%
2021/01/26	45	61.92	3	62.30	61.80	42	1,737	2.42%
2021/01/25	1	58.20	2	59.55	60.00	-1	1,687	-0.06%
2021/01/20	1	57.80	0	0.00	57.60	1	1,778	0.06%
2021/01/18	1	58.70	0	0.00	59.40	1	1,807	0.06%
2021/01/15	0	0.00	2	59.80	58.90	-2	1,831	-0.11%
2021/01/14	0.1	60.00	0	0.00	59.90	0.1	1,911	0.01%
2021/01/12	0.1	60.70	1	60.70	60.00	-0.9	1,925	-0.05%
2021/01/11	4	61.90	0	0.00	61.50	4	1,956	0.20%
2021/01/08	2.1	62.45	0	0.00	62.10	2.1	1,984	0.10%
2021/01/07	0.2	62.77	1	62.80	62.70	-0.9	2,004	-0.04%
2021/01/06	1	62.80	4	62.60	62.50	-3	2,055	-0.15%
2020/12/30	2	58.65	0	0.00	58.60	2	2,320	0.09%
2020/12/25	2	60.30	0	0.00	60.00	2	2,735	0.07%
2020/12/22	1	59.90	0	0.00	59.10	1	2,916	0.03%
2020/12/18	1	59.80	0	0.00	59.50	1	2,979	0.03%
2020/12/15	3	58.87	0	0.00	58.90	3	3,094	0.10%
2020/12/11	2	60.40	100	60.18	60.10	-98	3,186	-3.08%
2020/12/10	2	61.25	7	60.90	60.90	-5	3,250	-0.15%
2020/12/09	10	61.50	98	61.60	61.20	-88	3,436	-2.56%
2020/12/07	3	62.67	0.1	62.50	62.80	2.9	3,749	0.08%
2020/12/04	0.1	64.20	1	64.90	63.50	-0.9	3,920	-0.02%
2020/12/03	0	0.00	6	64.17	64.30	-6	4,048	-0.15%
2020/12/02	3	62.63	2	62.90	62.30	1	4,163	0.02%
2020/12/01	4	62.88	6	62.72	62.80	-2	4,411	-0.05%
2020/11/30	1	63.80	0	0.00	63.60	1	4,558	0.02%
2020/11/27	0	0.00	1	63.50	63.50	-1	4,596	-0.02%
2020/11/26	2	63.40	2	64.30	63.50	0	4,607	0.00%
2020/11/25	10	63.48	2	64.10	64.10	8	4,635	0.17%
2020/11/24	9	64.04	0	0.00	63.50	9	4,626	0.19%
2020/11/23	12	65.48	4	66.80	65.10	8	4,574	0.17%
2020/11/20	20	66.15	13	68.48	65.10	7	4,527	0.15%
2020/11/19	1	65.40	19	66.10	67.00	-18	4,342	-0.41%
2020/11/18	5	64.48	10	65.26	64.00	-5	4,269	-0.12%
2020/11/17	1	63.60	5	63.68	63.50	-4	4,189	-0.10%
2020/11/16	13	63.51	4	63.18	63.10	9	4,189	0.21%
2020/11/13	0	0.00	4	63.90	64.10	-4	4,176	-0.10%
2020/11/12	2	62.70	3	64.03	62.50	-1	4,163	-0.02%
2020/11/11	8	63.00	2	63.85	62.80	6	4,140	0.14%
2020/11/10	12	63.73	5	64.02	63.90	7	4,088	0.17%
2020/11/09	17	63.15	9	65.26	65.80	8	4,039	0.20%
2020/11/06	0	0.00	13	62.50	63.50	-13	3,986	-0.33%
2020/11/05	4	60.48	0	0.00	60.10	4	3,925	0.10%
2020/11/04	1	60.50	5	61.18	61.50	-4	3,911	-0.10%
2020/11/03	1	59.50	3	59.80	60.00	-2	3,897	-0.05%
2020/11/02	0	0.00	6	58.63	58.70	-6	3,895	-0.15%
2020/10/30	14	60.86	14	59.38	59.00	0	3,891	0.00%
2020/10/29	6	59.58	11	60.15	60.50	-5	3,868	-0.13%
2020/10/28	9	59.27	12	59.08	58.40	-3	3,825	-0.08%
2020/10/26	16	62.53	7	61.26	61.00	9	3,767	0.24%
2020/10/23	0	0.00	6	62.40	62.40	-6	3,743	-0.16%
2020/10/22	19	63.13	16	63.06	61.50	3	3,718	0.08%
2020/10/21	0	0.00	1	61.90	62.30	-1	3,630	-0.03%
2020/10/20	0	0.00	4	61.90	61.90	-4	3,620	-0.11%
2020/10/19	5	59.70	2	60.70	62.00	3	3,612	0.08%
2020/10/16	4	61.28	2	61.65	60.80	2	3,575	0.06%
2020/10/15	10	63.48	16	62.95	62.20	-6	3,536	-0.17%
2020/10/14	8	62.21	8	62.91	64.50	0	3,492	0.00%
2020/10/13	6	62.52	3	62.40	62.00	3	3,419	0.09%
2020/10/12	7	64.39	4	64.43	63.70	3	3,376	0.09%
2020/10/08	18	63.84	11	63.46	63.40	7	3,326	0.21%
2020/10/07	25	64.86	14	64.76	64.50	11	3,261	0.34%
2020/10/06	15	63.07	15	63.22	64.50	0	3,103	0.00%
2020/10/05	12	60.58	4	60.70	60.90	8	2,928	0.27%
2020/09/30	4	58.68	12	59.36	60.40	-8	2,775	-0.29%
2020/09/29	4	56.60	9	57.23	57.80	-5	2,659	-0.19%
2020/09/28	29	56.33	34	56.60	56.60	-5	2,603	-0.19%
2020/09/25	5	53.58	6	54.65	52.40	-1	2,531	-0.04%
2020/09/24	4	55.53	6	55.25	55.50	-2	2,471	-0.08%
2020/09/23	17	57.95	10	57.96	56.70	7	2,437	0.29%
2020/09/22	10	56.73	2	56.50	56.10	8	2,392	0.33%
2020/09/21	3	58.93	0	0.00	59.30	3	2,321	0.13%
2020/09/18	6	59.05	9	59.51	59.60	-3	2,293	-0.13%
2020/09/17	2	58.80	2	59.85	59.10	0	2,260	0.00%
2020/09/16	22	59.50	29	59.10	58.20	-7	2,220	-0.32%
2020/09/15	6	59.60	8	59.78	60.20	-2	2,149	-0.09%
2020/09/14	17	61.52	11	63.15	59.00	6	2,074	0.29%
2020/09/11	35	61.61	20	61.78	61.20	15	1,876	0.80%
2020/09/10	0	0.00	3	62.70	62.70	-3	1,523	-0.20%
2020/09/09	9	55.84	17	56.86	57.00	-8	1,479	-0.54%
2020/09/08	20	54.99	21	54.47	55.00	-1	1,292	-0.08%
2020/09/07	15	52.39	7	53.84	52.60	8	1,145	0.70%
2020/09/04	20	51.55	38	52.48	52.90	-18	1,018	-1.77%
2020/09/03	47	48.33	599	48.51	49.55	-552	755	-73.02%	大賣/鉅額交易
2020/09/02	5	45.97	4	45.93	45.05	1	594	0.17%
2020/09/01	1	44.00	1	44.40	44.40	0	552	0.00%
2020/08/31	0	0.00	8	44.05	44.70	-8	539	-1.48%
2020/08/28	0	0.00	4	42.24	42.15	-4	495	-0.81%
2020/08/25	0	0.00	7.1	41.99	42.10	-7.1	499	-1.43%
2020/08/24	1	41.15	1	41.20	41.45	0	497	0.00%
2020/08/21	1	40.50	2	40.93	40.70	-1	500	-0.20%
2020/08/20	547	40.80	4	40.96	40.35	543	539	100.59%	大買/鉅額交易
2020/08/19	0	0.00	1	41.90	41.20	-1	561	-0.18%
2020/08/18	0	0.00	3	41.13	41.30	-3	575	-0.52%
2020/08/14	1	39.35	0	0.00	39.40	1	607	0.16%
2020/08/13	27	40.07	0	0.00	39.65	27	645	4.18%
2020/08/12	0	0.00	3	39.70	39.75	-3	683	-0.44%
2020/08/10	0	0.00	1	38.45	38.45	-1	698	-0.14%
2020/08/07	0	0.00	2	38.10	38.20	-2	727	-0.27%
2020/08/04	2	38.05	3	38.47	38.15	-1	761	-0.13%
2020/07/23	0	0.00	1	36.95	37.10	-1	787	-0.13%
2020/07/22	0	0.00	1	36.70	37.05	-1	786	-0.13%
2020/07/15	0	0.00	2	36.58	36.50	-2	778	-0.26%
2020/07/13	1	36.50	0	0.00	37.00	1	779	0.13%
2020/07/10	1	37.10	11	37.03	36.95	-10	772	-1.29%
2020/07/09	2	37.80	0	0.00	37.70	2	775	0.26%
2020/07/07	1	37.85	0	0.00	37.95	1	783	0.13%
2020/07/06	11	38.13	3	38.32	38.70	8	781	1.02%
2020/06/30	0	0.00	2	36.68	36.60	-2	780	-0.26%
2020/06/29	1	36.50	0	0.00	36.60	1	783	0.13%
2020/06/23	1	37.00	0	0.00	37.00	1	798	0.13%
2020/06/18	1	37.95	0	0.00	38.50	1	816	0.12%
2020/06/17	1	38.45	0	0.00	38.25	1	819	0.12%
2020/06/16	1	38.30	0	0.00	38.50	1	838	0.12%
2020/06/12	2	36.45	0	0.00	38.20	2	914	0.22%
2020/06/11	8	39.18	0	0.00	38.40	8	918	0.87%
2020/06/10	1	40.50	0	0.00	40.15	1	909	0.11%
2020/06/05	1	40.50	0	0.00	40.75	1	936	0.11%
2020/06/04	2	40.68	0	0.00	40.60	2	938	0.21%
2020/06/02	8	40.28	2	40.40	40.00	6	934	0.64%
2020/06/01	0	0.00	2	41.00	40.70	-2	933	-0.21%
2020/05/29	1	40.80	0	0.00	40.45	1	927	0.11%
2020/05/28	1	41.60	0	0.00	41.30	1	916	0.11%
2020/05/27	5	42.71	0	0.00	41.95	5	909	0.55%
2020/05/26	1	47.85	0	0.00	47.90	1	868	0.12%
2020/05/25	0	0.00	8	47.33	48.00	-8	827	-0.97%
2020/05/21	0	0.00	1	47.95	47.90	-1	775	-0.13%
2020/05/20	3	47.03	1	47.25	47.70	2	749	0.27%
2020/05/19	8	45.70	4	46.15	47.40	4	707	0.57%
2020/05/18	2	44.50	1	44.60	44.35	1	662	0.15%
2020/05/15	1	43.50	4	43.69	44.00	-3	642	-0.47%
2020/05/14	3	44.00	1	43.20	42.80	2	615	0.33%
2020/05/13	0	0.00	4	43.28	43.50	-4	585	-0.68%
2020/05/12	1	40.95	0	0.00	41.00	1	554	0.18%
2020/05/11	1	40.75	0	0.00	41.00	1	554	0.18%
2020/05/04	13	42.02	0	0.00	42.10	13	551	2.36%
2020/04/30	0	0.00	2	42.20	42.80	-2	549	-0.36%
2020/04/28	0	0.00	1	40.65	40.45	-1	544	-0.18%
2020/04/21	1	38.50	2	38.30	38.30	-1	582	-0.17%
2020/04/16	1	39.25	0	0.00	39.15	1	578	0.17%
2020/04/10	36	38.68	0	0.00	38.75	36	582	6.18%
2020/04/06	4	37.25	1	37.45	37.40	3	576	0.52%
2020/04/01	13	37.09	0	0.00	37.25	13	573	2.27%
2020/03/31	10	37.15	0	0.00	37.30	10	570	1.75%
2020/03/27	16	36.46	1	37.25	36.45	15	569	2.63%
2020/03/26	66	35.96	0	0.00	36.30	66	557	11.84%
2020/03/25	1.1	35.50	0	0.00	35.50	1.1	553	0.19%
2020/03/24	1	34.50	0	0.00	34.45	1	549	0.18%
2020/03/19	1	33.80	0	0.00	31.10	1	523	0.19%
2020/03/18	1	34.05	1	34.30	34.30	0	498	0.00%
2020/03/16	0	0.00	2	30.30	30.20	-2	443	-0.45%
2020/03/13	0	0.00	1	30.70	31.00	-1	436	-0.23%
2020/02/24	1	42.60	0	0.00	42.75	1	394	0.25%
2020/02/19	0	0.00	1	43.00	42.90	-1	404	-0.25%
2020/01/30	2	43.43	0	0.00	43.00	2	525	0.38%
2020/01/16	0	0.00	1	48.60	48.45	-1	528	-0.19%
2020/01/08	8	46.73	0	0.00	46.40	8	548	1.46%
2020/01/06	2	46.85	0	0.00	46.85	2	582	0.34%
2019/12/20	1	46.60	0	0.00	46.45	1	755	0.13%
2019/12/19	1	46.90	1	47.25	46.90	0	765	0.00%
2019/12/18	1	46.10	0	0.00	46.85	1	765	0.13%
2019/12/12	4	46.01	0	0.00	45.75	4	900	0.44%
2019/12/11	6	46.69	0	0.00	46.50	6	899	0.67%
2019/12/06	0	0.00	1	46.80	46.20	-1	935	-0.11%
2019/12/03	0	0.00	1	45.50	46.00	-1	1,007	-0.10%
2019/12/02	5	44.27	1	44.90	45.45	4	1,021	0.39%
2019/11/29	1	46.20	0	0.00	46.05	1	1,026	0.10%
2019/11/28	1	46.60	0	0.00	46.60	1	1,037	0.10%
2019/11/27	1	47.10	0	0.00	46.90	1	1,053	0.09%
2019/11/25	1	46.80	0	0.00	46.80	1	1,078	0.09%
2019/11/14	4	46.78	0	0.00	46.70	4	1,399	0.29%
2019/11/13	4	47.70	0	0.00	47.35	4	1,463	0.27%
2019/11/11	2	47.68	0	0.00	47.60	2	1,803	0.11%
2019/11/08	2	48.55	0	0.00	48.80	2	1,841	0.11%
2019/11/06	2	49.60	0	0.00	49.60	2	1,878	0.11%
2019/11/04	4	49.58	2	49.55	49.55	2	2,009	0.10%
2019/11/01	0	0.00	5	49.72	50.00	-5	2,023	-0.25%
2019/10/31	3	48.93	0	0.00	48.70	3	2,046	0.15%
2019/10/30	1	49.70	3	50.20	49.80	-2	2,074	-0.10%
2019/10/29	2	48.90	0	0.00	48.70	2	2,077	0.10%
2019/10/25	1	48.80	0	0.00	48.75	1	2,142	0.05%
2019/10/24	1	48.60	0	0.00	48.80	1	2,187	0.05%
2019/10/23	0	0.00	2	48.75	49.30	-2	2,298	-0.09%
2019/10/16	0	0.00	1	46.00	46.50	-1	2,565	-0.04%
2019/10/15	7	44.99	2	45.15	45.15	5	2,665	0.19%
2019/10/14	3	46.33	0	0.00	46.10	3	2,733	0.11%
2019/10/09	6	46.60	0	0.00	47.40	6	2,806	0.21%
2019/10/08	4	49.46	0	0.00	48.50	4	2,798	0.14%
2019/10/03	0	0.00	1	50.90	50.50	-1	2,886	-0.03%
2019/10/02	0	0.00	4	50.75	50.50	-4	2,885	-0.14%
2019/09/27	2	48.80	1	49.00	48.60	1	2,922	0.03%
2019/09/26	1	50.00	0	0.00	49.85	1	2,969	0.03%
2019/09/24	1	50.50	0	0.00	51.30	1	2,975	0.03%
2019/09/23	2	50.90	0	0.00	51.00	2	2,983	0.07%
2019/09/20	0	0.00	3	51.50	51.70	-3	2,992	-0.10%
2019/09/19	7	51.51	3	53.50	51.30	4	2,991	0.13%
2019/09/18	0	0.00	7	51.93	52.40	-7	2,936	-0.24%
2019/09/17	0	0.00	1	49.50	50.10	-1	2,903	-0.03%
2019/09/12	0	0.00	1	50.50	50.00	-1	2,954	-0.03%
2019/09/11	2	49.20	5	48.84	49.50	-3	2,969	-0.10%
2019/09/10	8	47.69	0	0.00	47.85	8	2,979	0.27%
2019/09/09	8	49.45	0	0.00	48.65	8	2,997	0.27%
2019/09/06	4	50.68	0	0.00	50.60	4	3,077	0.13%
2019/09/05	3	50.57	0	0.00	50.60	3	3,069	0.10%
2019/09/03	5	50.90	3	52.17	50.50	2	3,063	0.07%
2019/08/30	0	0.00	1	51.90	51.20	-1	3,080	-0.03%
2019/08/29	2	50.55	1	50.80	50.70	1	3,074	0.03%
2019/08/28	4	51.00	0	0.00	50.80	4	3,066	0.13%
2019/08/27	0	0.00	2	51.20	51.40	-2	3,057	-0.07%
2019/08/26	5	50.04	0	0.00	49.50	5	3,043	0.16%
2019/08/22	19	52.33	0	0.00	51.10	19	3,010	0.63%
2019/08/21	4	53.40	9	54.02	53.10	-5	2,970	-0.17%
2019/08/20	4	52.43	2	52.40	52.30	2	2,895	0.07%
2019/08/19	1	52.70	0	0.00	52.60	1	2,886	0.03%
2019/08/16	0	0.00	5	53.04	53.00	-5	2,858	-0.17%
2019/08/15	10	52.11	12	53.03	52.00	-2	2,798	-0.07%
2019/08/14	7	50.00	28	50.77	52.80	-21	2,636	-0.80%
2019/08/13	1	47.85	91	48.05	48.05	-90	2,515	-3.58%
2019/08/12	0.2	46.55	31	46.85	46.60	-30.9	2,500	-1.23%
2019/08/08	5	46.35	52	46.68	47.10	-47	2,503	-1.88%
2019/08/07	8	47.04	159	47.76	46.80	-151	2,500	-6.04%	大賣/鉅額交易
2019/08/06	1	45.30	15	46.58	47.10	-14	2,406	-0.58%
2019/08/05	13	44.75	1	43.75	43.70	12	2,366	0.51%
2019/08/02	6	46.99	0	0.00	46.55	6	2,349	0.26%
2019/08/01	4	48.20	1	48.60	48.50	3	2,347	0.13%
2019/07/31	0	0.00	4.1	47.97	48.00	-4.1	2,398	-0.17%
2019/07/30	2	47.23	5	47.60	47.40	-3	2,435	-0.12%
2019/07/29	4	45.81	0	0.00	47.50	4	2,402	0.17%
2019/07/26	6.6	46.70	1	46.30	46.30	5.6	2,359	0.24%
2019/07/25	15	47.17	20	48.46	46.25	-5	2,311	-0.22%
2019/07/24	3	50.67	100	50.97	50.80	-97	2,202	-4.40%
2019/07/23	0	0.00	414.2	51.59	52.50	-414.2	2,173	-19.05%	大賣/鉅額交易
2019/07/22	2	50.65	124	51.02	50.60	-122	2,133	-5.72%	大賣/鉅額交易
2019/07/19	1	51.00	178	51.99	51.40	-177	2,120	-8.35%	大賣/鉅額交易
2019/07/18	3	50.67	75	51.36	51.30	-72	2,072	-3.47%
2019/07/17	3	52.73	1	52.40	52.50	2	2,052	0.10%
2019/07/16	0	0.00	4	51.38	52.20	-4	1,953	-0.20%
2019/07/15	3	49.03	5	49.76	49.45	-2	1,870	-0.11%
2019/07/12	10	45.19	9	46.06	46.25	1	1,810	0.05%
2019/07/11	0	0.00	1.6	45.12	45.20	-1.6	1,783	-0.09%
2019/07/10	15	43.92	28.7	43.87	43.95	-13.7	1,765	-0.78%
2019/07/09	1	39.85	4	41.45	41.60	-3	1,727	-0.17%
2019/07/08	24	41.09	0	0.00	40.35	24	1,723	1.39%
2019/07/04	1	41.85	2	42.00	42.00	-1	1,705	-0.06%
2019/07/03	2	40.33	20	40.22	41.20	-18	1,673	-1.08%
2019/07/02	0	0.00	4	38.83	39.05	-4	1,606	-0.25%
2019/07/01	5	37.92	0	0.00	37.80	5	1,590	0.31%
2019/06/28	50	38.18	3	38.77	38.15	47	1,580	2.97%
2019/06/27	5	38.00	10	38.05	38.20	-5	1,561	-0.32%
2019/06/26	172	36.71	0	0.00	36.75	172	1,542	11.15%	大買/鉅額交易
2019/06/25	52	37.22	0	0.00	36.95	52	1,529	3.40%
2019/06/24	2	37.30	0	0.00	37.50	2	1,510	0.13%
2019/06/21	5	38.50	18	38.81	38.25	-13	1,488	-0.87%
2019/06/20	17	38.06	0	0.00	38.10	17	1,440	1.18%
2019/06/19	13	37.75	1	38.20	38.00	12	1,427	0.84%
2019/06/18	24	36.93	4	37.29	37.50	20	1,399	1.43%
2019/06/17	127	36.52	0	0.00	36.35	127	1,380	9.20%	大買/鉅額交易
2019/06/14	54	36.59	5	37.22	36.30	49	1,345	3.64%
2019/06/13	162	34.93	0	0.00	35.35	162	1,238	13.08%	大買/鉅額交易
2019/06/12	5	34.20	6	34.88	35.30	-1	1,229	-0.08%
2019/06/11	283	33.80	1	34.30	34.30	282	1,228	22.96%	大買/鉅額交易
2019/06/10	197	33.91	10	33.84	34.30	187	1,225	15.26%	大買/鉅額交易
2019/06/06	85	32.14	2	32.25	32.45	83	1,214	6.83%
2019/06/05	0	0.00	47	32.00	31.30	-47	1,227	-3.83%
2019/06/04	1	32.00	0	0.00	32.10	1	1,218	0.08%
2019/06/03	3	31.90	0	0.00	32.00	3	1,231	0.24%
2019/05/30	2	33.08	1	33.90	33.30	1	1,214	0.08%
2019/05/29	2	32.60	1	33.50	33.50	1	1,194	0.08%
2019/05/24	8	31.88	6	32.91	32.20	2	1,118	0.18%
2019/05/23	1	30.95	52	31.11	32.40	-51	1,084	-4.70%
2019/05/22	3	31.20	0	0.00	31.15	3	1,067	0.28%
2019/05/21	0	0.00	4	32.78	32.20	-4	1,049	-0.38%
2019/05/20	0	0.00	3	32.05	32.00	-3	1,006	-0.30%
2019/05/17	5	30.95	7	31.64	31.00	-2	981	-0.20%
2019/05/16	6	30.90	6	31.68	30.85	0	958	0.00%
2019/05/15	2	30.60	23	30.70	30.90	-21	933	-2.25%
2019/05/13	2	28.90	0	0.00	28.60	2	880	0.23%
2019/05/10	10	30.20	1	29.90	29.90	9	860	1.05%
2019/05/09	17	30.98	7	31.12	30.90	10	841	1.19%
2019/05/08	105	31.68	8	31.95	32.20	97	806	12.03%	大買/
2019/05/07	2	30.40	9	30.68	30.40	-7	712	-0.98%
2019/05/06	1	28.00	1	29.20	28.90	0	653	0.00%
2019/05/03	0	0.00	1	29.20	29.20	-1	642	-0.16%
2019/05/02	0	0.00	5	28.32	28.65	-5	633	-0.79%
2019/04/30	10	27.25	10	27.15	27.15	0	623	0.00%
2019/04/29	5	27.36	0	0.00	27.05	5	610	0.82%
2019/04/26	2	28.33	0	0.00	28.60	2	593	0.34%
2019/04/25	3	28.77	0	0.00	28.70	3	572	0.52%
2019/04/23	0	0.00	11	28.97	29.75	-11	510	-2.16%
2019/04/19	0	0.00	0.4	26.95	27.10	-0.4	432	-0.09%
2019/04/18	6	26.74	6	27.90	26.10	0	417	0.00%
2019/04/15	0	0.00	6	25.53	26.05	-6	332	-1.80%
2019/04/12	0	0.00	20	23.69	23.70	-20	295	-6.76%
2019/04/10	0	0.00	3	22.90	23.00	-3	268	-1.12%
2019/04/08	1	21.50	0	0.00	21.50	1	281	0.36%
2019/04/01	0	0.00	13	21.67	21.55	-13	275	-4.71%
2019/03/25	0	0.00	2	20.70	20.80	-2	270	-0.74%
2019/03/20	3	21.22	0	0.00	21.05	3	267	1.12%
2019/03/18	17	21.47	0	0.00	21.55	17	262	6.47%
2019/03/15	0	0.00	2	21.85	21.70	-2	257	-0.78%
2019/03/14	8	21.62	3	22.60	22.00	5	252	1.98%
2019/03/13	0	0.00	1	22.15	22.05	-1	234	-0.43%
2019/03/12	3	21.57	0	0.00	21.40	3	216	1.38%
2019/03/11	0	0.00	4.4	21.60	22.10	-4.4	193	-2.27%
2019/03/07	0	0.00	3	20.03	19.95	-3	174	-1.72%
2019/02/21	0	0.00	4	18.85	18.85	-4	156	-2.56%
2019/01/14	0	0.00	0.7	18.70	18.80	-0.7	192	-0.36%
2019/01/11	1	18.60	0	0.00	19.00	1	193	0.52%
2019/01/10	1	18.60	0	0.00	18.60	1	193	0.52%
2019/01/09	0	0.00	2	19.30	18.70	-2	193	-1.03%
2019/01/08	0	0.00	1	18.55	18.75	-1	192	-0.52%
2019/01/04	0	0.00	2	17.95	18.05	-2	202	-0.99%
2019/01/03	0	0.00	3	18.07	18.10	-3	209	-1.43%
2019/01/02	3	17.95	0	0.00	17.80	3	212	1.41%
2018/12/28	0	0.00	2	18.88	18.40	-2	211	-0.95%
2018/12/27	2	18.75	3	18.60	18.80	-1	208	-0.48%
2018/12/19	1	17.50	0	0.00	17.50	1	213	0.47%
2018/12/06	1	19.05	1	18.80	18.55	0	237	0.00%
2018/12/05	1	19.10	0	0.00	19.10	1	245	0.41%
2018/11/30	1	18.00	1	18.60	18.80	0	247	0.00%
2018/11/29	1	17.80	1	18.50	17.70	0	244	0.00%
2018/11/08	0	0.00	1	18.15	17.60	-1	446	-0.22%
2018/11/01	0.5	15.70	0	0.00	15.75	0.5	446	0.12%
2018/10/25	0	0.00	1	15.40	14.85	-1	508	-0.20%
2018/10/11	0	0.00	1	17.15	17.10	-1	539	-0.19%
2018/10/08	0	0.00	2	19.50	20.25	-2	570	-0.35%
2018/10/05	0	0.00	2	19.65	19.90	-2	640	-0.31%
2018/10/02	0	0.00	1.8	22.73	22.70	-1.8	675	-0.26%
2018/10/01	0	0.00	2	20.80	20.80	-2	665	-0.30%
2018/09/28	4	21.50	3	21.35	21.35	1	667	0.15%
2018/09/13	1	22.00	1	22.10	22.00	0	767	0.00%
2018/09/12	2	21.75	1	22.25	21.50	1	787	0.13%
2018/09/10	0	0.00	2	23.10	23.00	-2	811	-0.25%
2018/09/04	2	26.55	1	26.40	26.65	1	845	0.12%
2018/09/03	0.1	26.10	0	0.00	25.90	0.1	865	0.01%
2018/08/13	1	27.50	0	0.00	25.95	1	1,029	0.10%
2018/08/08	4	27.55	0	0.00	27.10	4	1,022	0.39%
2018/08/07	1	30.70	0	0.00	29.70	1	993	0.10%
2018/08/06	3	29.20	4	29.71	30.30	-1	984	-0.10%
2018/08/03	0	0.00	5	27.50	27.55	-5	963	-0.52%
2018/08/02	0	0.00	5	27.46	27.25	-5	973	-0.51%
2018/08/01	0	0.00	1	27.50	27.35	-1	979	-0.10%
2018/07/31	0	0.00	2	27.25	27.20	-2	981	-0.20%
2018/07/30	3	27.90	0	0.00	27.60	3	984	0.30%
2018/07/27	0	0.00	3	28.20	27.75	-3	980	-0.31%
2018/07/26	1	25.90	1	27.10	27.00	0	959	0.00%
2018/07/20	0	0.00	1	25.60	25.65	-1	979	-0.10%
2018/07/17	0	0.00	1	25.65	25.50	-1	1,020	-0.10%
2018/07/10	1	25.35	1	25.65	25.35	0	1,151	0.00%
2018/07/09	1	24.70	0	0.00	25.05	1	1,185	0.08%
2018/07/06	3	24.10	0	0.00	24.20	3	1,184	0.25%
2018/07/05	3	25.03	2	25.58	25.00	1	1,197	0.08%
2018/07/04	4	25.00	0	0.00	24.75	4	1,192	0.34%
2018/07/03	9	27.82	0	0.00	27.40	9	1,175	0.77%
2018/06/29	2	30.20	0	0.00	30.80	2	1,215	0.16%
2018/06/27	0	0.00	3	31.10	31.15	-3	1,526	-0.20%
2018/06/25	1	31.15	0	0.00	31.20	1	1,969	0.05%
2018/06/20	1	31.60	0	0.00	31.50	1	2,423	0.04%
2018/06/19	1	32.90	0	0.00	32.20	1	2,515	0.04%
2018/06/15	2	33.70	0	0.00	33.50	2	2,546	0.08%
2018/06/14	1	33.60	0	0.00	33.60	1	2,580	0.04%
2018/06/13	2	32.15	0	0.00	32.70	2	2,572	0.08%
2018/06/12	2	31.85	0	0.00	31.95	2	2,608	0.08%
2018/06/11	4	31.93	0	0.00	31.35	4	2,744	0.15%
2018/06/07	2	30.35	0	0.00	30.80	2	2,806	0.07%
2018/06/06	1	31.50	0	0.00	31.10	1	2,808	0.04%
2018/06/01	2	32.10	0	0.00	31.70	2	2,830	0.07%
2018/05/31	0	0.00	2	31.95	31.95	-2	2,829	-0.07%
2018/05/30	5	32.52	0	0.00	31.95	5	2,825	0.18%
2018/05/29	7	33.67	2	33.40	33.50	5	2,805	0.18%
2018/05/28	9	35.58	0	0.00	35.20	9	2,805	0.32%
2018/05/25	3	39.80	2	39.70	39.60	1	2,794	0.04%
2018/05/23	3	39.63	1	39.90	39.85	2	2,859	0.07%
2018/05/22	3	38.85	1	39.90	39.30	2	2,920	0.07%
2018/05/21	3	38.03	0	0.00	38.40	3	2,899	0.10%
2018/05/18	1	37.70	0	0.00	37.65	1	2,905	0.03%
2018/05/17	1	38.00	0	0.00	38.00	1	2,925	0.03%
2018/05/16	1	37.80	0	0.00	37.90	1	2,955	0.03%
2018/05/15	1	37.60	0	0.00	37.60	1	3,038	0.03%
2018/05/14	0	0.00	2	38.10	38.00	-2	3,086	-0.06%
2018/05/09	0	0.00	2	39.35	38.80	-2	3,116	-0.06%
2018/05/08	0	0.00	2	39.05	38.90	-2	3,168	-0.06%
2018/05/02	0	0.00	1	38.90	38.70	-1	3,809	-0.03%
2018/04/30	2	39.05	0	0.00	39.05	2	3,882	0.05%
2018/04/27	1	37.45	0	0.00	37.65	1	3,934	0.03%
2018/04/26	2	38.60	0	0.00	37.40	2	4,076	0.05%
2018/04/23	1	39.95	0	0.00	39.65	1	4,518	0.02%
2018/04/20	7	39.61	0	0.00	39.35	7	4,510	0.16%
2018/04/19	2	40.05	2	40.95	40.10	0	4,498	0.00%
2018/04/18	3	40.12	0	0.00	40.60	3	4,485	0.07%
2018/04/17	12	41.15	0	0.00	40.60	12	4,455	0.27%
2018/04/16	9	41.83	0	0.00	41.85	9	4,448	0.20%
2018/04/13	7	42.78	5	43.90	42.50	2	4,435	0.05%
2018/04/12	2	42.33	0	0.00	42.50	2	4,407	0.05%
2018/04/11	5	42.40	2	43.20	42.55	3	4,410	0.07%
2018/04/10	2	42.60	2	43.25	42.80	0	4,390	0.00%
2018/04/09	13	42.95	7	43.84	42.70	6	4,383	0.14%
2018/04/03	1	42.90	5	43.00	42.60	-4	4,346	-0.09%
2018/03/31	2	42.95	0	0.00	43.15	2	4,283	0.05%
2018/03/30	22	43.31	11	43.97	42.20	11	4,219	0.26%
2018/03/29	34	44.54	14	45.91	43.90	20	4,000	0.50%
2018/03/28	4	43.92	4	44.20	44.50	0	3,667	0.00%
2018/03/27	5	43.24	11	44.59	44.00	-6	3,607	-0.17%
2018/03/26	1	43.10	23	42.74	43.50	-22	3,415	-0.64%
2018/03/23	4	39.43	15	41.32	41.45	-11	3,237	-0.34%
2018/03/22	8	40.16	24	40.80	41.00	-16	3,168	-0.50%
2018/03/21	9	39.17	0	0.00	39.25	9	3,104	0.29%
2018/03/20	12	39.58	1	39.75	39.75	11	3,074	0.36%
2018/03/19	6	40.28	2	40.80	40.50	4	3,038	0.13%
2018/03/16	24	40.91	2	42.13	40.90	22	3,026	0.73%
2018/03/15	9	41.25	28	41.63	41.70	-19	2,990	-0.64%
2018/03/14	4	38.94	3	39.63	39.50	1	2,869	0.03%
2018/03/13	5	39.21	7	39.59	39.10	-2	2,852	-0.07%
2018/03/12	0	0.00	1	38.25	38.25	-1	2,800	-0.04%
2018/03/09	1	37.65	0	0.00	38.00	1	2,816	0.04%
2018/03/08	0	0.00	3	38.30	37.95	-3	2,848	-0.11%
2018/03/07	3	37.12	0	0.00	37.15	3	2,864	0.10%
2018/03/05	3	37.73	0	0.00	37.60	3	2,898	0.10%
2018/03/02	3	38.15	0	0.00	38.30	3	2,906	0.10%
2018/03/01	0	0.00	5	38.86	38.60	-5	2,900	-0.17%
2018/02/27	2	38.23	1	38.35	38.10	1	2,883	0.03%
2018/02/26	1	38.30	0	0.00	38.25	1	2,871	0.03%
2018/02/23	11	39.13	26	39.20	38.80	-15	2,844	-0.53%
2018/02/22	5	37.92	12	37.97	37.55	-7	2,784	-0.25%
2018/02/12	0	0.00	1	34.71	35.05	-1	2,748	-0.04%
2018/02/09	1	34.25	21	32.50	34.60	-20	2,787	-0.72%
2018/02/08	2	35.65	0	0.00	35.10	2	2,855	0.07%
2018/02/07	21	37.10	5	37.10	36.70	16	3,143	0.51%
2018/02/06	15	35.07	11	36.10	33.75	4	3,204	0.12%
2018/02/05	2	36.35	0	0.00	37.00	2	3,174	0.06%
2018/02/02	6	38.07	0	0.00	37.85	6	3,156	0.19%
2018/02/01	6	38.13	0	0.00	38.20	6	3,153	0.19%
2018/01/31	4	38.65	1	39.40	38.50	3	3,161	0.10%
2018/01/30	18	40.78	0	0.00	39.90	18	3,118	0.58%
2018/01/29	17	41.24	8	42.16	41.50	9	3,062	0.29%
2018/01/26	26	43.09	6	44.27	42.10	20	2,883	0.69%
2018/01/25	11	40.85	38	42.98	44.95	-27	2,661	-1.01%
2018/01/24	25	41.13	28	41.59	40.90	-3	2,521	-0.12%
2018/01/23	17	40.10	21	41.02	41.25	-4	2,463	-0.16%
2018/01/22	11	41.12	2	41.50	40.50	9	2,433	0.37%
2018/01/19	13	41.12	24	42.40	40.20	-11	2,303	-0.48%
2018/01/18	6	36.81	25	37.72	38.65	-19	1,949	-0.97%
2018/01/17	2	34.70	4	35.33	35.15	-2	1,859	-0.11%
2018/01/16	4	34.54	2	35.15	34.75	2	1,867	0.11%
2018/01/15	4	35.10	3	35.85	35.10	1	1,914	0.05%
2018/01/12	0	0.00	7	35.36	35.05	-7	2,050	-0.34%
2018/01/11	1	34.45	1	35.15	34.75	0	2,078	0.00%
2018/01/10	0	0.00	5	35.32	34.80	-5	2,109	-0.24%
2018/01/09	0	0.00	6	34.60	34.50	-6	2,105	-0.29%
2018/01/08	3	33.52	0	0.00	33.45	3	2,150	0.14%
2018/01/05	2	34.23	13	34.24	34.10	-11	2,233	-0.49%
2018/01/04	9	34.61	0	0.00	34.60	9	2,294	0.39%
2018/01/03	2	34.60	0	0.00	34.55	2	2,321	0.09%
2018/01/02	0	0.00	2	34.50	34.50	-2	2,336	-0.09%