大田 (8924)-新光-新竹券商分點個股進出

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
94.3
漲跌
▲0.3
漲幅
+0.32%
成交量
295張
產業
上櫃運動休閒類股
309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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/10	1.2	93.70	0	0.00	94.30	1.2	140	0.85%
2024/05/09	12	94.20	0	0.00	94.00	12	137	8.75%
2024/05/08	1	92.70	1.1	92.30	92.50	-0.1	128	-0.08%
2024/05/07	3	91.53	0.1	92.00	92.30	2.9	125	2.31%
2024/05/03	0	0.00	0.3	89.60	89.70	-0.3	115	-0.28%
2024/05/02	8	88.80	0	0.00	89.10	8	114	6.98%
2024/04/24	0	0.00	1	87.00	87.10	-1	118	-0.85%
2024/04/12	1	89.70	0	0.00	89.90	1	114	0.87%
2024/04/09	0	0.00	2.1	90.12	90.00	-2.1	114	-1.85%
2024/04/01	1	90.90	0	0.00	91.00	1	125	0.80%
2024/03/28	1	90.10	0	0.00	90.80	1	124	0.80%
2024/03/27	1	90.10	0	0.00	90.40	1	124	0.80%
2024/03/26	2	90.10	0	0.00	90.40	2	123	1.61%
2024/03/21	0	0.00	0.2	91.00	91.00	-0.2	120	-0.17%
2024/03/19	0	0.00	0.1	91.10	91.00	-0.1	119	-0.04%
2024/03/18	1	89.50	0	0.00	90.10	1	117	0.85%
2024/03/14	0	0.00	1	89.90	89.60	-1	114	-0.87%
2024/03/08	0	0.00	1.4	92.57	91.00	-1.4	111	-1.22%
2024/03/07	0	0.00	0.2	90.70	91.10	-0.2	108	-0.14%
2024/02/27	0	0.00	0	91.70	90.90	0	107	-0.03%
2024/02/23	0.6	94.00	0	94.00	92.80	0.6	105	0.57%
2024/02/22	4	93.43	0	0.00	93.50	4	104	3.83%
2024/02/19	1	92.60	0	0.00	92.60	1	98	1.01%
2024/02/15	0	0.00	0	90.20	90.60	0	93	0.00%
2024/02/05	0	0.00	2	89.90	90.00	-2	91	-2.18%
2024/01/30	1	88.20	0	0.00	88.80	1	91	1.10%
2024/01/29	1	89.20	0	0.00	89.10	1	91	1.09%
2024/01/24	0	0.00	1	90.40	90.10	-1	94	-1.06%
2024/01/15	0	0.00	1	89.90	89.90	-1	91	-1.09%
2024/01/11	0	0.00	1	90.80	90.80	-1	93	-1.07%
2023/12/28	0	0.00	1	90.90	91.80	-1	102	-0.98%
2023/12/25	0	0.00	0.9	88.89	88.80	-0.9	102	-0.83%
2023/12/22	1	88.70	0.1	88.80	88.50	0.9	104	0.81%
2023/12/14	0	0.00	2	87.70	87.90	-2	174	-1.14%
2023/12/06	0.1	88.60	0	0.00	88.30	0.1	187	0.03%
2023/12/05	1	88.40	0	0.00	88.60	1	186	0.54%
2023/12/04	3	87.57	0	0.00	88.30	3	186	1.62%
2023/11/30	1	88.10	0	0.00	87.80	1	186	0.54%
2023/11/27	1	86.60	0	0.00	86.50	1	194	0.51%
2023/11/10	0	0.00	11	86.62	86.70	-11	213	-5.15%
2023/11/03	0	0.00	3	86.90	87.60	-3	233	-1.28%
2023/10/31	0	0.00	0.3	85.80	85.30	-0.3	237	-0.14%
2023/10/27	0	0.00	5	86.50	86.60	-5	244	-2.04%
2023/10/26	2	86.40	0	0.00	85.80	2	247	0.81%
2023/10/24	1	86.60	0	0.00	86.90	1	253	0.39%
2023/10/23	0.3	86.70	0	0.00	86.60	0.3	254	0.10%
2023/10/16	0.1	85.70	0	0.00	85.10	0.1	261	0.02%
2023/10/13	0.2	87.46	0	0.00	85.80	0.2	261	0.07%
2023/10/11	0.1	88.36	0	0.00	87.60	0.1	260	0.03%
2023/10/05	2	88.50	1	89.30	89.10	1	265	0.38%
2023/10/03	0.2	88.50	0.1	88.60	88.30	0.2	268	0.06%
2023/10/02	2	89.40	0	0.00	89.10	2	267	0.75%
2023/09/28	4	90.63	0	0.00	90.30	4	265	1.50%
2023/09/27	3	91.13	0	0.00	90.90	3	265	1.13%
2023/09/26	3	93.07	2	93.35	91.80	1	266	0.38%
2023/09/25	7.1	97.56	4	96.45	95.60	3.1	257	1.19%
2023/09/19	3	90.90	0	0.00	91.30	3	211	1.42%
2023/09/18	5	91.36	0	0.00	91.30	5	217	2.30%
2023/08/24	0.1	85.50	0	0.00	85.50	0.1	297	0.02%
2023/08/18	1	85.90	1	86.60	85.90	0	339	0.00%
2023/08/17	0	84.30	0	0.00	85.20	0	367	0.00%
2023/08/15	0.1	84.52	0	0.00	84.30	0.1	400	0.02%
2023/08/11	0.5	87.50	0	0.00	85.60	0.5	410	0.11%
2023/08/08	0	89.70	0	0.00	89.20	0	418	0.00%
2023/08/07	0	90.30	0	0.00	89.90	0	431	0.00%
2023/08/04	0.1	89.83	0	0.00	90.00	0.1	464	0.02%
2023/08/02	0	90.70	0	0.00	90.40	0	467	0.00%
2023/07/27	0	92.80	12	92.30	92.60	-12	476	-2.51%
2023/07/24	0	93.10	0	0.00	93.00	0	482	0.00%
2023/07/21	0	93.60	0	0.00	93.10	0	485	0.00%
2023/07/20	0	93.60	0	0.00	93.60	0	489	0.00%
2023/07/19	0	93.20	0	0.00	93.10	0	486	0.00%
2023/07/18	0	93.50	0	0.00	93.20	0	491	0.00%
2023/07/07	0.1	94.50	0	0.00	94.40	0.1	519	0.01%
2023/07/04	0	95.70	0	0.00	95.10	0	554	0.00%
2023/07/03	0	96.30	0	0.00	96.10	0	553	0.00%
2023/06/30	0	96.27	0.2	96.10	95.60	-0.2	553	-0.03%
2023/06/29	0	96.80	0	0.00	96.40	0	554	0.00%
2023/06/28	0	0.00	1	97.20	96.80	-1	554	-0.18%
2023/06/27	0	97.90	0	97.70	97.40	0	559	0.00%
2023/06/21	0	96.00	0	0.00	96.00	0	563	0.00%
2023/06/19	0.2	95.85	3	95.50	95.30	-2.8	569	-0.50%
2023/06/16	2	96.15	0	96.70	96.00	2	573	0.35%
2023/06/15	1	96.40	0	0.00	96.40	1	576	0.18%
2023/06/14	0	96.20	1	96.10	95.70	-1	580	-0.17%
2023/06/12	0	0.00	3	92.70	93.20	-3	595	-0.50%
2023/06/09	1.1	93.72	0	0.00	93.70	1.1	594	0.18%
2023/06/08	2	95.30	0	0.00	95.20	2	601	0.33%
2023/06/07	0	93.50	0	0.00	93.00	0	605	0.00%
2023/06/06	0.4	95.06	0	0.00	94.10	0.4	612	0.07%
2023/06/05	0.6	96.24	0	0.00	95.50	0.6	676	0.09%
2023/06/02	1	96.20	3	96.10	96.00	-2	687	-0.29%
2023/06/01	0	97.25	0	0.00	96.60	0	712	0.00%
2023/05/30	1	97.10	0	0.00	97.00	1	762	0.13%
2023/05/29	1	98.80	0	0.00	98.70	1	776	0.13%
2023/05/25	0.1	99.80	0	0.00	99.00	0.1	857	0.01%
2023/05/24	7.1	99.75	0	0.00	100.00	7.1	851	0.83%
2023/05/17	1	107.50	0	0.00	107.50	1	756	0.13%
2023/05/16	0	108.50	0	0.00	108.00	0	750	0.00%
2023/05/15	0	108.05	0	0.00	107.00	0	743	0.00%
2023/05/11	3	104.34	1	104.50	104.50	2	740	0.27%
2023/05/10	4	110.38	5	108.00	107.50	-1	725	-0.14%
2023/05/09	0	116.00	0	0.00	115.00	0	692	0.00%
2023/05/05	1	117.00	0	0.00	116.50	1	685	0.15%
2023/05/04	0	118.50	0	0.00	117.50	0	682	0.00%
2023/05/03	0	119.00	0	0.00	117.50	0	682	0.00%
2023/05/02	0	120.00	0	0.00	119.50	0	678	0.00%
2023/04/28	0	121.00	0	0.00	119.50	0	678	0.00%
2023/04/27	0	120.50	0	0.00	119.50	0	675	0.00%
2023/04/25	0	122.50	0	0.00	118.50	0	672	0.00%
2023/04/21	3	122.33	1	120.00	121.00	2	679	0.29%
2023/04/19	0	125.50	0	0.00	124.00	0	677	0.00%
2023/04/14	2	124.01	0	0.00	124.00	2	662	0.30%
2023/04/13	0	126.00	0	0.00	124.50	0	657	0.00%
2023/04/12	8	125.81	0	0.00	126.00	8	648	1.24%
2023/04/11	12	126.46	1	127.00	126.50	11	636	1.73%
2023/04/10	2	133.50	0	0.00	134.00	2	604	0.33%
2023/04/07	1	134.00	0	0.00	134.00	1	601	0.17%
2023/03/30	1	134.50	0	0.00	134.50	1	600	0.17%
2023/03/29	1	133.51	0	0.00	133.50	1	599	0.17%
2023/03/27	0	0.00	14	135.00	135.00	-14	599	-2.34%
2023/03/24	5	134.00	2	134.00	134.50	3	593	0.51%
2023/03/22	6	134.50	0	0.00	134.50	6	588	1.02%
2023/03/20	1	132.50	0	0.00	132.50	1	584	0.17%
2023/03/17	3	132.00	1	131.50	132.50	2	583	0.34%
2023/03/16	2	129.75	0	0.00	129.50	2	582	0.34%
2023/03/14	0	0.00	8	133.50	134.00	-8	575	-1.39%
2023/03/13	9	134.17	4	132.00	134.00	5	572	0.87%
2023/03/09	4	134.00	4	135.00	134.50	0	555	0.00%
2023/03/08	8	134.81	0.6	134.00	134.00	7.4	539	1.37%
2023/03/07	1	136.50	1	138.50	138.50	0	466	0.00%
2023/03/06	2	136.75	4	137.00	139.50	-2	447	-0.45%
2023/03/03	1	137.00	30	136.50	137.00	-29	422	-6.87%
2023/03/02	0	0.00	1	132.50	135.00	-1	394	-0.25%
2023/02/24	3	131.17	7.1	132.34	130.00	-4.1	347	-1.18%
2023/02/23	33	129.00	1	129.50	129.00	32	300	10.67%
2023/02/14	1	117.50	0	0.00	117.50	1	290	0.34%
2023/02/13	0	0.00	1	116.50	117.00	-1	296	-0.34%
2023/02/10	0	0.00	17	117.00	117.50	-17	299	-5.68%
2023/02/09	4	120.00	0	0.00	120.50	4	298	1.34%
2023/02/08	4	119.50	0	0.00	119.50	4	300	1.33%
2023/02/07	9	119.17	0	0.00	120.00	9	305	2.95%
2023/02/06	2	120.00	0	0.00	118.50	2	327	0.61%
2023/02/02	3	119.50	0	0.00	119.50	3	334	0.90%
2023/02/01	2	120.25	3	119.50	120.50	-1	336	-0.30%
2023/01/31	1	117.50	0	0.00	117.50	1	337	0.30%
2023/01/30	2	117.00	0	0.00	117.00	2	337	0.60%
2023/01/11	3	116.34	0	0.00	118.00	3	334	0.90%
2023/01/09	1	120.00	0	0.00	120.50	1	326	0.31%
2023/01/06	0	120.00	0	0.00	120.50	0	330	0.00%
2023/01/05	0	0.00	1	119.50	119.50	-1	337	-0.30%
2022/12/16	0	0.00	1	119.50	118.50	-1	366	-0.27%
2022/12/12	0	119.00	0	0.00	119.00	0	363	0.00%
2022/12/09	0	122.50	0	0.00	121.50	0	361	0.00%
2022/12/08	0	0.00	0.1	123.00	123.00	-0.1	359	-0.02%
2022/12/07	3	120.50	0	0.00	119.50	3	357	0.84%
2022/12/01	0	0.00	1	121.00	121.00	-1	352	-0.28%
2022/11/11	0	0.00	5	111.50	112.00	-5	394	-1.27%
2022/11/10	1	109.00	0	0.00	109.00	1	392	0.25%
2022/11/04	0	0.00	2	102.00	104.00	-2	402	-0.50%
2022/11/03	2	100.00	0	0.00	103.00	2	406	0.49%
2022/10/21	1	92.70	0	0.00	92.70	1	460	0.22%
2022/10/12	1	96.90	0	0.00	96.50	1	458	0.22%
2022/10/11	1	98.19	0	0.00	97.60	1	454	0.23%
2022/10/07	1	100.50	0	0.00	101.00	1	448	0.22%
2022/10/04	0	104.00	0	0.00	103.50	0	453	0.00%
2022/09/30	0	101.00	0	0.00	102.50	0	462	0.01%
2022/09/28	2	100.45	0	0.00	99.70	2	461	0.43%
2022/09/27	0	102.50	0	0.00	102.50	0	457	0.00%
2022/09/26	0	0.00	1	102.50	101.00	-1	461	-0.22%
2022/09/22	0	0.00	1	105.50	107.00	-1	470	-0.21%
2022/09/19	0	0.00	2	108.26	107.00	-2	481	-0.42%
2022/09/12	0	113.00	1	113.00	113.00	-1	555	-0.18%
2022/09/07	1	114.50	2	116.00	115.00	-1	599	-0.17%
2022/09/06	2	117.50	0	0.00	117.00	2	616	0.32%
2022/09/05	2	123.00	1	126.00	121.00	1	620	0.16%
2022/09/02	0	0.00	1	126.50	126.00	-1	619	-0.16%
2022/09/01	0.1	124.00	0	0.00	124.00	0.1	612	0.01%
2022/08/29	1.1	121.00	0	0.00	120.50	1.1	621	0.18%
2022/08/23	2	125.00	0	0.00	125.00	2	636	0.32%
2022/08/15	1	118.00	5	118.50	118.50	-4	635	-0.63%
2022/08/12	3	119.00	1	119.50	119.50	2	629	0.32%
2022/08/11	2	116.75	1	117.50	117.00	1	625	0.16%
2022/08/09	1	118.00	0	0.00	119.00	1	634	0.16%
2022/08/05	3	117.83	3	117.50	118.00	0	627	0.00%
2022/08/03	0	0.00	5	118.80	116.50	-5	621	-0.80%
2022/08/02	1	114.50	0	0.00	115.00	1	589	0.17%
2022/08/01	3	115.83	0	0.00	117.50	3	589	0.51%
2022/07/29	1	114.99	0	0.00	115.00	1	577	0.17%
2022/07/21	0.1	111.00	0	0.00	112.00	0.1	575	0.02%
2022/07/15	0.1	107.50	0	0.00	108.00	0.1	607	0.02%
2022/07/12	1	102.50	0	0.00	103.00	1	612	0.16%
2022/07/01	0	0.00	63	101.25	99.90	-63	636	-9.90%
2022/06/30	3.1	107.34	0	0.00	106.50	3.1	624	0.50%
2022/06/28	0	0.00	1	114.00	113.00	-1	614	-0.16%
2022/06/24	59	111.68	0	0.00	115.00	59	608	9.69%
2022/06/23	2	108.00	0	0.00	108.00	2	586	0.34%
2022/06/21	2	119.50	2	119.50	119.50	0	559	0.00%
2022/06/17	0	123.50	0	0.00	123.50	0	537	0.00%
2022/06/14	0	0.00	5	140.50	140.50	-5	472	-1.06%
2022/06/13	1.2	139.83	0	0.00	140.00	1.2	466	0.26%
2022/06/09	1	142.50	1	143.00	142.50	0	468	0.00%
2022/06/08	1	145.00	0	0.00	144.00	1	470	0.21%
2022/06/07	2	146.00	0	0.00	146.50	2	469	0.43%
2022/06/01	0	0.00	1	145.50	145.50	-1	505	-0.20%
2022/05/27	0	139.50	0	0.00	138.00	0	587	0.00%
2022/05/26	1	136.50	0	0.00	134.50	1	601	0.17%
2022/05/24	1	137.50	1	138.00	137.00	0	605	0.00%
2022/05/18	4	136.63	3	135.17	134.50	1	606	0.16%
2022/05/16	2	130.75	1	129.50	129.00	1	587	0.17%
2022/05/13	0	0.00	3	132.00	132.50	-3	583	-0.51%
2022/05/12	1	134.00	0	0.00	132.00	1	591	0.17%
2022/05/10	1	134.50	5	135.50	136.50	-4	610	-0.65%
2022/05/06	1	142.00	0	0.00	142.00	1	626	0.16%
2022/05/04	1	142.50	0	0.00	143.50	1	662	0.15%
2022/05/03	2	141.50	0	0.00	142.00	2	672	0.30%
2022/04/27	3	140.33	0	0.00	142.00	3	687	0.44%
2022/04/26	1	142.50	0	0.00	142.50	1	691	0.14%
2022/04/25	1	142.00	1	143.00	142.00	0	707	0.00%
2022/04/22	7	146.43	1	146.52	147.50	6	704	0.85%
2022/04/21	2	145.50	0	0.00	145.00	2	694	0.29%
2022/04/20	1	143.00	0	0.00	143.50	1	695	0.14%
2022/04/14	0	0.00	0	147.00	146.50	0	726	0.00%
2022/04/12	1	142.00	0	143.00	143.50	1	759	0.13%
2022/04/11	0	0.00	1	142.50	143.00	-1	762	-0.13%
2022/04/07	1	145.50	1	147.00	144.50	0	764	0.00%
2022/04/06	0	0.00	0	143.50	143.50	0	748	0.00%
2022/04/01	1	142.00	0	0.00	142.00	1	749	0.13%
2022/03/28	1	142.00	0	0.00	142.50	1	751	0.13%
2022/03/24	0	0.00	0	144.89	145.00	0	754	0.00%
2022/03/23	0	142.60	0	0.00	143.50	0	748	0.00%
2022/03/22	0	0.00	0.1	143.50	141.50	-0.1	757	-0.01%
2022/03/21	0	142.50	0	0.00	142.00	0	759	0.00%
2022/03/17	0.1	142.00	1	141.00	141.00	-0.9	780	-0.12%
2022/03/16	2	139.50	1	140.00	139.00	1	787	0.13%
2022/03/15	1	140.00	0	0.00	140.00	1	794	0.13%
2022/03/11	2	140.00	1	140.00	140.00	1	794	0.13%
2022/03/10	3	143.00	0	0.00	142.00	3	792	0.38%
2022/03/08	3	141.17	1.1	139.19	139.50	1.9	789	0.25%
2022/03/07	1	143.00	0	0.00	143.50	1	770	0.13%
2022/03/04	7.5	150.69	1	152.50	149.00	6.5	754	0.85%
2022/03/03	2	153.00	2	154.50	155.00	0	702	0.00%
2022/03/02	1	150.50	2	152.25	155.00	-1	691	-0.14%
2022/03/01	1	150.50	4	151.00	151.00	-3	671	-0.45%
2022/02/24	5	144.40	0	0.00	142.50	5	661	0.76%
2022/02/23	0	0.00	5	146.30	147.00	-5	662	-0.75%
2022/02/22	4	143.50	0	0.00	144.50	4	671	0.60%
2022/02/21	0.1	148.00	1	148.00	148.00	-0.9	692	-0.13%
2022/02/18	5	145.50	0	0.00	146.00	5	705	0.71%
2022/02/17	0	0.00	3	145.17	145.50	-3	715	-0.42%
2022/02/15	0.1	147.00	2	146.50	145.50	-1.9	735	-0.26%
2022/02/11	1	149.51	0	0.00	149.50	1	741	0.14%
2022/02/10	1	154.00	0	0.00	154.00	1	734	0.14%
2022/02/09	0	0.00	2	153.00	153.50	-2	734	-0.27%
2022/02/08	0	0.00	7	151.00	151.00	-7	737	-0.95%
2022/02/07	3	150.50	0	0.00	151.00	3	746	0.40%
2022/01/26	1	140.00	0.1	145.00	145.00	0.9	818	0.11%
2022/01/24	7.1	142.51	0	0.00	142.50	7.1	884	0.80%
2022/01/21	0	0.00	1	140.00	141.00	-1	900	-0.11%
2022/01/19	1.1	142.00	1	141.50	141.00	0.1	959	0.01%
2022/01/18	2	144.00	0	0.00	144.50	2	967	0.21%
2022/01/14	1	138.50	0	0.00	136.50	1	1,015	0.10%
2022/01/13	2	139.25	1	138.50	139.00	1	1,062	0.09%
2022/01/12	2	139.50	0	0.00	139.50	2	1,082	0.18%
2022/01/11	1	142.00	0	0.00	141.50	1	1,084	0.09%
2022/01/10	0	0.00	3	144.50	145.00	-3	1,108	-0.27%
2022/01/07	1	146.50	0	0.00	146.50	1	1,131	0.09%
2022/01/06	1	149.50	0	0.00	149.00	1	1,147	0.09%
2022/01/05	2	154.00	0	0.00	152.50	2	1,151	0.17%
2021/12/30	0	0.00	0	146.50	147.00	0	1,176	0.00%
2021/12/20	1	146.50	1	146.50	146.50	0	1,355	0.00%
2021/12/17	1	150.50	0	0.00	150.50	1	1,358	0.07%
2021/12/14	0.1	145.50	0	0.00	145.50	0.1	1,366	0.01%
2021/12/13	0.1	149.50	4	150.50	148.50	-3.9	1,367	-0.29%
2021/12/10	0	0.00	8	150.75	150.50	-8	1,358	-0.59%
2021/12/08	1	155.50	0	0.00	154.50	1	1,354	0.07%
2021/12/07	1	155.00	0	0.00	154.50	1	1,354	0.07%
2021/11/26	0.1	154.00	0	0.00	154.00	0.1	1,513	0.01%
2021/11/23	1.3	156.58	0	0.00	156.50	1.3	1,525	0.09%
2021/11/22	0	0.00	1	160.00	159.50	-1	1,531	-0.07%
2021/11/18	3	164.50	2	164.50	163.00	1	1,542	0.06%
2021/11/17	2.2	159.61	1	159.50	160.00	1.2	1,530	0.08%
2021/11/16	0	0.00	2	161.25	161.50	-2	1,534	-0.13%
2021/11/12	1	162.50	0	0.00	161.00	1	1,582	0.06%
2021/11/11	0	0.00	1	163.50	163.50	-1	1,590	-0.06%
2021/11/10	0	0.00	1	164.00	164.50	-1	1,608	-0.06%
2021/11/09	0	0.00	3	164.50	165.00	-3	1,636	-0.18%
2021/11/08	1.1	164.91	1.2	164.41	165.00	-0.1	1,659	-0.01%
2021/11/05	5	166.40	1	166.00	166.50	4	1,685	0.24%
2021/11/04	5	169.60	0	0.00	168.50	5	1,722	0.29%
2021/11/03	7	173.93	16	169.41	170.00	-9	1,750	-0.51%
2021/11/02	9	180.56	4.1	181.60	181.50	4.9	1,724	0.28%
2021/11/01	10.2	180.85	5.2	180.58	184.00	5	1,829	0.27%
2021/10/29	1	172.50	1	174.00	174.00	0	1,912	0.00%
2021/10/28	9.2	175.18	6	170.83	175.00	3.2	2,050	0.16%
2021/10/27	2	167.50	0	0.00	167.50	2	2,015	0.10%
2021/10/26	2	170.00	2	170.50	170.00	0	2,089	0.00%
2021/10/25	2	171.00	0	0.00	170.00	2	2,095	0.10%
2021/10/22	2	168.00	0	0.00	168.00	2	2,090	0.10%
2021/10/21	0	0.00	0.2	169.25	169.00	-0.2	2,096	-0.01%
2021/10/20	11	166.55	0	0.00	164.00	11	2,082	0.53%
2021/10/15	2	159.25	3	159.50	158.50	-1	2,142	-0.05%
2021/10/14	3	160.50	1	160.50	161.50	2	2,146	0.09%
2021/10/07	0	0.00	7	157.14	158.00	-7	2,241	-0.31%
2021/10/06	0	0.00	0.2	157.00	155.50	-0.2	2,226	-0.01%
2021/10/04	0.2	142.00	0	0.00	144.50	0.2	2,191	0.01%
2021/10/01	0.1	152.02	0	0.00	152.00	0.1	2,216	0.00%
2021/09/29	1	153.00	0	0.00	153.50	1	2,292	0.04%
2021/09/28	0	0.00	1	153.50	153.50	-1	2,315	-0.04%
2021/09/27	3	154.17	0	0.00	154.00	3	2,336	0.13%
2021/09/22	0.3	153.00	0	0.00	153.00	0.3	2,549	0.01%
2021/09/15	1	156.50	1	156.50	157.50	0	2,838	0.00%
2021/09/14	3	156.50	0	0.00	156.50	3	2,905	0.10%
2021/09/10	1	157.00	0	0.00	158.50	1	2,999	0.03%
2021/09/08	1	158.00	2	157.50	156.00	-1	3,077	-0.03%
2021/09/07	0	0.00	1.6	161.31	161.50	-1.6	3,081	-0.05%
2021/09/06	3	165.50	0	0.00	165.00	3	3,128	0.10%
2021/09/03	0	0.00	10	170.50	166.00	-10	3,218	-0.31%
2021/09/02	10	168.00	0	0.00	168.00	10	3,290	0.30%
2021/09/01	1	164.50	2	165.75	164.50	-1	3,312	-0.03%
2021/08/24	0	154.00	1	152.50	152.50	-1	3,792	-0.03%
2021/08/23	0	0.00	1	157.00	158.00	-1	3,850	-0.03%
2021/08/20	5	150.30	6	153.50	153.00	-1	3,925	-0.03%
2021/08/19	1	152.04	37	152.05	150.00	-36	4,122	-0.87%
2021/08/18	21	152.02	22.7	154.53	160.00	-1.7	4,251	-0.04%
2021/08/17	0	0.00	0.2	158.50	154.00	-0.2	4,369	0.00%
2021/08/16	7	157.79	7	159.21	158.50	0	4,477	0.00%
2021/08/13	1	163.00	2.1	167.39	163.00	-1.1	4,506	-0.02%
2021/08/12	2	167.50	26	168.42	169.50	-24	4,515	-0.53%
2021/08/11	7	166.93	22	164.39	165.00	-15	4,536	-0.33%
2021/08/10	7	168.93	10	167.30	165.00	-3	4,551	-0.07%
2021/08/09	3	173.50	4	174.38	171.50	-1	4,551	-0.02%
2021/08/06	15	174.97	18	177.89	177.00	-3	4,567	-0.07%
2021/08/05	46	179.18	30	176.90	173.00	16	4,578	0.35%
2021/08/04	22.2	179.25	25	177.94	177.50	-2.8	4,519	-0.06%
2021/08/03	53	177.25	29	174.36	178.00	24	4,461	0.54%
2021/08/02	1	168.00	22	165.05	168.00	-21	4,399	-0.48%
2021/07/30	24	169.31	1.1	170.57	163.50	23	4,456	0.51%
2021/07/28	6	157.00	6	160.50	160.00	0	4,458	0.00%
2021/07/27	9	162.22	8	166.00	162.50	1	4,530	0.02%
2021/07/26	0	165.00	1	164.50	163.50	-1	4,596	-0.02%
2021/07/23	5	169.50	6	168.42	168.50	-1	4,589	-0.02%
2021/07/22	1	157.51	0	0.00	157.50	1	4,551	0.02%
2021/07/21	0	0.00	6	157.50	157.50	-6	4,604	-0.13%
2021/07/20	8	161.62	0	0.00	159.00	8	4,653	0.17%
2021/07/19	6	169.50	1	168.50	166.50	5	4,724	0.11%
2021/07/16	2	167.75	1	168.50	167.50	1	4,880	0.02%
2021/07/15	1	161.50	2.1	169.57	170.00	-1.1	4,906	-0.02%
2021/07/14	2	159.24	3.1	159.92	159.50	-1.1	4,880	-0.02%
2021/07/13	3	166.33	0	0.00	164.00	3	4,844	0.06%
2021/07/12	0	0.00	9	169.22	167.50	-9	4,848	-0.19%
2021/07/09	5	167.50	1.1	170.36	166.00	4	4,881	0.08%
2021/07/08	8	169.06	14.1	169.52	172.00	-6.1	4,891	-0.12%
2021/07/07	10	170.00	1	170.50	167.50	9	4,866	0.18%
2021/07/06	10	172.35	11	173.55	171.00	-1	4,884	-0.02%
2021/07/05	9.2	168.20	1	167.50	167.50	8.2	4,924	0.17%
2021/07/02	1	167.00	16	167.50	170.00	-15	5,188	-0.29%
2021/07/01	29	174.00	16	175.69	167.00	13	5,264	0.25%
2021/06/30	17	171.82	16	172.53	172.50	1	5,232	0.02%
2021/06/29	12.3	172.34	9.2	172.46	172.50	3.1	5,235	0.06%
2021/06/28	22.1	171.67	25.4	172.10	178.50	-3.3	5,183	-0.06%
2021/06/25	24.2	163.85	28.4	162.82	163.50	-4.2	5,108	-0.08%
2021/06/24	24	151.94	7	154.07	155.00	17	5,031	0.34%
2021/06/23	6	152.25	1	158.00	150.50	5	5,015	0.10%
2021/06/22	3.1	156.90	6	158.83	156.50	-2.9	4,961	-0.06%
2021/06/21	2.1	156.93	3	157.00	157.50	-0.9	4,955	-0.02%
2021/06/18	4.3	157.30	1.3	158.23	155.50	3	4,935	0.06%
2021/06/17	10.2	160.08	4	159.50	158.50	6.2	4,927	0.12%
2021/06/16	2	161.74	1	159.50	160.50	1	4,923	0.02%
2021/06/15	23.3	161.74	17	161.97	164.50	6.3	4,965	0.13%
2021/06/11	5.1	156.87	4	156.13	163.50	1.1	4,911	0.02%
2021/06/10	5	157.39	8	153.56	152.00	-3	4,826	-0.06%
2021/06/09	6.3	159.86	4	159.13	160.00	2.3	4,783	0.05%
2021/06/08	2	160.24	4	160.63	162.50	-2	4,781	-0.04%
2021/06/07	16	160.59	8	161.19	160.00	8	4,868	0.16%
2021/06/04	8	160.44	8	157.25	158.00	0	4,834	0.00%
2021/06/03	5.2	158.61	5	157.30	159.00	0.2	4,871	0.00%
2021/06/02	16	155.31	15	154.37	154.50	1	5,008	0.02%
2021/06/01	25.3	153.86	24.3	153.22	155.00	1	5,359	0.02%
2021/05/28	7	143.79	6	143.67	145.00	1	5,580	0.02%
2021/05/27	12	144.38	12	142.79	139.50	0	5,585	0.00%
2021/05/26	9.4	141.84	6	143.00	139.00	3.4	5,488	0.06%
2021/05/25	15.6	138.75	16	135.44	134.00	-0.4	5,430	-0.01%
2021/05/24	5	129.90	4	131.50	134.00	1	5,325	0.02%
2021/05/21	4	117.13	5	118.30	122.00	-1	5,288	-0.02%
2021/05/20	1	119.00	1	119.50	114.00	0	5,372	0.00%
2021/05/19	6	118.25	5	118.70	118.00	1	5,600	0.02%
2021/05/18	11	115.64	35	117.20	118.00	-24	5,741	-0.42%
2021/05/17	9	109.89	9	111.00	109.50	0	5,730	0.00%
2021/05/14	3	115.17	2	114.75	111.50	1	5,740	0.02%
2021/05/13	22	107.34	4.8	114.25	116.00	17.2	5,740	0.30%
2021/05/12	6	118.17	3	117.33	116.50	3	5,783	0.05%
2021/05/11	10	133.00	10.2	133.29	129.00	-0.2	5,732	0.00%
2021/05/10	10.2	138.95	8	137.44	138.50	2.2	5,660	0.04%
2021/05/07	6	132.83	8	131.31	132.50	-2	5,601	-0.04%
2021/05/05	11	128.82	12	129.29	128.00	-1	5,594	-0.02%
2021/05/04	27.3	133.83	31.4	126.71	125.50	-4.1	5,586	-0.07%
2021/05/03	14	134.46	10	133.60	134.50	4	5,487	0.07%
2021/04/29	23	126.63	24	127.44	128.00	-1	5,383	-0.02%
2021/04/28	1	128.50	1	126.00	126.00	0	5,355	0.00%
2021/04/27	9	128.61	5	126.70	126.50	4	5,307	0.08%
2021/04/26	2	129.00	2	129.25	129.50	0	5,238	0.00%
2021/04/23	8.1	126.01	10	125.95	125.50	-2	5,173	-0.04%
2021/04/22	28	127.50	27	127.33	120.50	1	5,083	0.02%
2021/04/21	7	119.07	4	119.63	120.50	3	4,913	0.06%
2021/04/20	1	115.50	4	114.63	114.00	-3	4,858	-0.06%
2021/04/19	0	0.00	2.2	114.41	115.00	-2.2	4,849	-0.05%
2021/04/16	6	114.00	4	112.88	113.00	2	4,843	0.04%
2021/04/15	28	112.39	30	111.92	116.00	-2	4,828	-0.04%
2021/04/14	21	110.29	20.3	110.98	111.00	0.8	4,800	0.02%
2021/04/13	3.3	112.31	3	113.83	110.50	0.3	4,796	0.01%
2021/04/12	10	114.45	10	113.90	113.00	0	4,770	0.00%
2021/04/09	7	112.57	19	115.95	115.00	-12	4,730	-0.25%
2021/04/08	51	117.23	35	117.73	113.00	16	4,639	0.34%
2021/04/07	10	113.60	11.2	116.05	116.50	-1.2	4,356	-0.03%
2021/04/06	12	103.13	10.2	99.99	106.00	1.8	4,252	0.04%
2021/04/01	1	96.68	1	95.50	96.60	0	4,162	0.00%
2021/03/30	1	94.50	3	94.67	94.20	-2	4,111	-0.05%
2021/03/29	22	95.20	18.2	95.21	95.00	3.8	4,063	0.09%
2021/03/26	2	92.00	0	0.00	92.30	2	4,005	0.05%
2021/03/24	1	91.60	1	91.40	91.70	0	3,978	0.00%
2021/03/23	1	92.50	4	90.85	90.80	-3	3,928	-0.08%
2021/03/22	1.1	92.18	3	92.00	92.00	-1.9	3,904	-0.05%
2021/03/19	3.7	90.90	4	90.60	90.50	-0.3	3,885	-0.01%
2021/03/18	3.2	93.37	31.4	91.30	93.00	-28.2	3,851	-0.73%
2021/03/17	9	89.20	0	0.00	89.60	9	3,790	0.24%
2021/03/16	1	90.10	5	88.98	88.00	-4	3,778	-0.11%
2021/03/15	23	89.51	4	88.85	88.30	19	3,791	0.50%
2021/03/12	4	86.98	1	86.90	87.00	3	3,752	0.08%
2021/03/11	6	87.02	5	87.60	87.80	1	3,720	0.03%
2021/03/10	13	85.38	15	85.70	84.60	-2	3,610	-0.06%
2021/03/09	2	83.80	4	84.45	83.50	-2	3,541	-0.06%
2021/03/08	55.3	89.58	40	89.56	86.50	15.3	3,460	0.44%
2021/03/05	103	95.56	109.2	95.74	90.60	-6.2	3,252	-0.19%	大買/大賣/
2021/03/04	64	91.48	62.7	91.36	92.00	1.3	2,812	0.05%
2021/03/03	6	85.07	11	85.15	86.70	-5	2,551	-0.20%
2021/03/02	11	84.24	12	84.47	81.50	-1	2,400	-0.04%
2021/02/26	21	83.88	18	84.21	83.60	3	2,330	0.13%
2021/02/25	5	81.76	20	82.76	81.70	-15	2,267	-0.66%
2021/02/24	6.2	79.47	5	78.80	79.60	1.2	2,215	0.05%
2021/02/23	40	79.98	29	80.47	79.70	11	2,362	0.47%
2021/02/22	41.2	76.86	48	77.23	79.00	-6.8	2,348	-0.29%
2021/02/19	31	77.21	26	78.10	78.50	5	2,289	0.22%
2021/02/18	108.1	69.59	119	70.28	73.40	-10.9	2,039	-0.53%	大買/大賣/
2021/02/17	7.1	66.27	6	66.58	66.80	1.1	1,872	0.06%
2021/02/05	39	67.01	35	66.30	66.10	4	1,861	0.21%
2021/02/04	7	64.77	6	65.00	65.80	1	1,821	0.05%
2021/02/03	28	66.02	51	65.34	63.50	-23	1,818	-1.26%
2021/02/02	37	63.85	17	64.01	64.40	20	1,756	1.14%
2021/02/01	1	62.30	0	0.00	62.40	1	1,811	0.06%
2021/01/29	13	65.12	20	64.53	62.30	-7	1,858	-0.38%
2021/01/28	0	0.00	4	64.30	64.30	-4	1,837	-0.22%
2021/01/27	16	65.36	8	64.86	63.60	8	1,814	0.44%
2021/01/26	2	61.95	12	61.92	61.80	-10	1,737	-0.58%
2021/01/25	0	0.00	6	58.12	60.00	-6	1,687	-0.36%
2021/01/20	1	58.90	0	0.00	57.60	1	1,778	0.06%
2021/01/19	0	0.00	35	59.00	58.90	-35	1,785	-1.96%
2021/01/15	1	59.50	0	0.00	58.90	1	1,831	0.05%
2021/01/12	16	60.37	0	0.00	60.00	16	1,925	0.83%
2021/01/08	0	0.00	20	61.51	62.10	-20	1,984	-1.01%
2021/01/07	40	62.99	38	62.61	62.70	2	2,004	0.10%
2021/01/06	4	62.80	35	62.74	62.50	-31	2,055	-1.51%
2021/01/05	1	60.80	0	0.00	61.00	1	2,064	0.05%
2020/12/31	0	0.00	2	58.80	58.80	-2	2,157	-0.09%
2020/12/30	1	58.80	0	0.00	58.60	1	2,320	0.04%
2020/12/23	5	59.10	0	0.00	59.20	5	2,861	0.17%
2020/12/22	0	0.00	2	60.10	59.10	-2	2,916	-0.07%
2020/12/21	2	60.30	0	0.00	60.40	2	2,942	0.07%
2020/12/15	5	59.10	0	0.00	58.90	5	3,094	0.16%
2020/12/14	0	0.00	8	59.91	60.10	-8	3,118	-0.26%
2020/12/10	5	60.90	0	0.00	60.90	5	3,250	0.15%
2020/12/09	12	60.97	15	61.42	61.20	-3	3,436	-0.09%
2020/12/08	3	63.60	1	63.90	62.70	2	3,721	0.05%
2020/12/07	5	63.00	50	62.50	62.80	-45	3,749	-1.20%
2020/12/04	6	64.07	5	63.70	63.50	1	3,920	0.03%
2020/12/03	2	63.40	2	62.50	64.30	0	4,048	0.00%
2020/12/02	0	0.00	2	62.30	62.30	-2	4,163	-0.05%
2020/12/01	0	0.00	2	63.10	62.80	-2	4,411	-0.05%
2020/11/30	1	63.60	0	0.00	63.60	1	4,558	0.02%
2020/11/27	5	63.60	0	0.00	63.50	5	4,596	0.11%
2020/11/26	0	0.00	3	63.93	63.50	-3	4,607	-0.07%
2020/11/25	1	64.00	1	63.40	64.10	0	4,635	0.00%
2020/11/24	11	63.73	11	64.45	63.50	0	4,626	0.00%
2020/11/23	24	65.75	4	65.50	65.10	20	4,574	0.44%
2020/11/20	78	68.40	73	67.94	65.10	5	4,527	0.11%
2020/11/19	9	65.07	8	66.25	67.00	1	4,342	0.02%
2020/11/18	14	64.94	15	65.37	64.00	-1	4,269	-0.02%
2020/11/17	1	64.50	3	63.53	63.50	-2	4,189	-0.05%
2020/11/16	10	63.57	1	64.90	63.10	9	4,189	0.21%
2020/11/13	4	63.70	15	63.87	64.10	-11	4,176	-0.26%
2020/11/12	3	62.80	0	0.00	62.50	3	4,163	0.07%
2020/11/11	13	63.99	8	63.15	62.80	5	4,140	0.12%
2020/11/10	12	63.73	19	63.77	63.90	-7	4,088	-0.17%
2020/11/09	30	64.32	5	63.48	65.80	25	4,039	0.62%
2020/11/06	11	62.37	19	62.52	63.50	-8	3,986	-0.20%
2020/11/05	10	60.00	2	60.70	60.10	8	3,925	0.20%
2020/11/04	0	0.00	11	61.00	61.50	-11	3,911	-0.28%
2020/11/03	2	59.30	0	0.00	60.00	2	3,897	0.05%
2020/11/02	0	0.00	10	59.00	58.70	-10	3,895	-0.26%
2020/10/30	14	60.72	0	0.00	59.00	14	3,891	0.36%
2020/10/29	0	0.00	1	59.90	60.50	-1	3,868	-0.03%
2020/10/28	2	58.65	4	59.20	58.40	-2	3,825	-0.05%
2020/10/27	1	61.00	0	0.00	60.30	1	3,785	0.03%
2020/10/26	1	62.00	2	61.10	61.00	-1	3,767	-0.03%
2020/10/23	1	62.00	4	62.38	62.40	-3	3,743	-0.08%
2020/10/22	20	63.97	22	63.44	61.50	-2	3,718	-0.05%
2020/10/20	0	0.00	2	61.60	61.90	-2	3,620	-0.06%
2020/10/19	1	61.40	0	0.00	62.00	1	3,612	0.03%
2020/10/16	4	60.95	3	61.73	60.80	1	3,575	0.03%
2020/10/15	10	63.11	4	62.30	62.20	6	3,536	0.17%
2020/10/14	6	63.35	1	64.10	64.50	5	3,492	0.14%
2020/10/13	1	62.30	7	62.73	62.00	-6	3,419	-0.18%
2020/10/12	10	64.09	13	63.85	63.70	-3	3,376	-0.09%
2020/10/08	30	63.83	21	63.39	63.40	9	3,326	0.27%
2020/10/07	65	64.31	82	65.10	64.50	-17	3,261	-0.52%
2020/10/06	115	64.01	107	63.43	64.50	8	3,103	0.26%	大買/大賣/
2020/10/05	98	60.77	109	59.95	60.90	-11	2,928	-0.38%	大賣/
2020/09/30	22	58.28	25	59.86	60.40	-3	2,775	-0.11%
2020/09/29	62	57.17	25	56.56	57.80	37	2,659	1.39%
2020/09/28	6	56.72	5	55.94	56.60	1	2,603	0.04%
2020/09/25	1	53.00	1	53.00	52.40	0	2,531	0.00%
2020/09/23	0	0.00	5	56.90	56.70	-5	2,437	-0.21%
2020/09/22	2	55.90	2	55.90	56.10	0	2,392	0.00%
2020/09/18	0	0.00	1	59.70	59.60	-1	2,293	-0.04%
2020/09/17	1	59.30	5	59.14	59.10	-4	2,260	-0.18%
2020/09/16	6	59.32	7	58.86	58.20	-1	2,220	-0.05%
2020/09/15	13	60.22	18	59.75	60.20	-5	2,149	-0.23%
2020/09/14	33	61.93	26	62.19	59.00	7	2,074	0.34%
2020/09/11	53	63.03	55	63.05	61.20	-2	1,876	-0.11%
2020/09/10	0	0.00	2	62.70	62.70	-2	1,523	-0.13%
2020/09/09	16	57.39	23	56.53	57.00	-7	1,479	-0.47%
2020/09/08	22	53.59	21	53.77	55.00	1	1,292	0.08%
2020/09/07	23	53.60	23	53.22	52.60	0	1,145	0.00%
2020/09/04	50	51.83	42	52.25	52.90	8	1,018	0.79%
2020/09/03	5	47.55	20	46.58	49.55	-15	755	-1.98%
2020/09/02	20	46.10	16	45.89	45.05	4	594	0.67%
2020/09/01	0	0.00	7	43.95	44.40	-7	552	-1.27%
2020/08/31	13	44.39	14	44.03	44.70	-1	539	-0.19%
2020/08/28	0	0.00	1	42.10	42.15	-1	495	-0.20%
2020/08/27	3	41.75	3	41.50	41.30	0	491	0.00%
2020/08/26	3	41.65	0	0.00	41.50	3	497	0.60%
2020/08/25	12	42.30	0	0.00	42.10	12	499	2.40%
2020/08/24	0	0.00	5	41.15	41.45	-5	497	-1.01%
2020/08/20	5	40.70	4	39.65	40.35	1	539	0.19%
2020/08/19	2	41.35	0	0.00	41.20	2	561	0.36%
2020/08/18	1	40.45	0	0.00	41.30	1	575	0.17%
2020/08/12	2	39.70	2	40.35	39.75	0	683	0.00%
2020/08/10	0	0.00	3	38.35	38.45	-3	698	-0.43%
2020/08/07	1	38.05	0	0.00	38.20	1	727	0.14%
2020/08/06	0	0.00	1	38.50	38.15	-1	760	-0.13%
2020/07/17	0	0.00	2	35.55	35.40	-2	781	-0.26%
2020/07/13	0	0.00	1	37.35	37.00	-1	779	-0.13%
2020/07/10	1	36.95	0	0.00	36.95	1	772	0.13%
2020/07/06	0	0.00	3	38.38	38.70	-3	781	-0.38%
2020/07/03	1	37.40	0	0.00	36.90	1	773	0.13%
2020/06/23	1	37.00	0	0.00	37.00	1	798	0.13%
2020/06/22	0	0.00	16	37.30	37.10	-16	802	-1.99%
2020/06/12	0	0.00	2	37.20	38.20	-2	914	-0.22%
2020/06/11	1	38.40	1	38.60	38.40	0	918	0.00%
2020/06/05	5	40.50	0	0.00	40.75	5	936	0.53%
2020/06/04	1	40.70	0	0.00	40.60	1	938	0.11%
2020/06/02	4	40.31	1	40.15	40.00	3	934	0.32%
2020/06/01	0	0.00	1	41.00	40.70	-1	933	-0.11%
2020/05/29	1	40.45	3	40.70	40.45	-2	927	-0.22%
2020/05/27	19	42.38	9	42.45	41.95	10	909	1.10%
2020/05/26	10	47.81	9	48.10	47.90	1	868	0.12%
2020/05/25	9	47.96	8	47.71	48.00	1	827	0.12%
2020/05/22	6	48.17	20	48.23	47.90	-14	803	-1.74%
2020/05/21	2	47.85	0	0.00	47.90	2	775	0.26%
2020/05/20	12	46.95	7	47.29	47.70	5	749	0.67%
2020/05/19	6	46.78	20	46.38	47.40	-14	707	-1.98%
2020/05/18	4	44.19	6	44.33	44.35	-2	662	-0.30%
2020/05/15	10	44.02	6	43.83	44.00	4	642	0.62%
2020/05/14	4	44.26	2	44.50	42.80	2	615	0.33%
2020/05/13	3	43.22	0	0.00	43.50	3	585	0.51%
2020/05/04	5	41.90	0	0.00	42.10	5	551	0.91%
2020/04/30	6	42.59	1	42.50	42.80	5	549	0.91%
2020/04/29	10	40.85	0	0.00	40.85	10	542	1.84%
2020/04/28	11	40.45	0	0.00	40.45	11	544	2.02%
2020/04/10	0	0.00	1	38.70	38.75	-1	582	-0.17%
2020/04/09	0	0.00	2	37.80	37.65	-2	579	-0.35%
2020/04/08	2	37.80	0	0.00	37.80	2	584	0.34%
2020/04/06	0	0.00	6	37.35	37.40	-6	576	-1.04%
2020/03/31	1	37.50	0	0.00	37.30	1	570	0.18%
2020/03/26	1	35.60	1	36.30	36.30	0	557	0.00%
2020/03/19	0	0.00	1	33.90	31.10	-1	523	-0.19%
2020/03/18	1	34.25	0	0.00	34.30	1	498	0.20%
2020/03/17	1	30.90	0	0.00	31.20	1	450	0.22%
2020/03/16	0	0.00	2	30.20	30.20	-2	443	-0.45%
2020/03/13	0	0.00	3	30.70	31.00	-3	436	-0.69%
2020/03/12	1	34.30	0	0.00	34.05	1	424	0.24%
2020/03/02	5	41.20	0	0.00	41.50	5	391	1.28%
2020/02/25	0	0.00	1	42.00	42.75	-1	396	-0.25%
2020/02/19	1	43.05	0	0.00	42.90	1	404	0.25%
2020/02/13	5	42.65	0	0.00	42.40	5	425	1.18%
2020/02/11	2	42.05	2	42.00	42.25	0	434	0.00%
2020/02/07	1	42.50	0	0.00	41.80	1	468	0.21%
2020/02/04	0	0.00	2	41.55	41.55	-2	500	-0.40%
2020/01/30	5	42.95	9	43.45	43.00	-4	525	-0.76%
2020/01/16	0	0.00	2	48.20	48.45	-2	528	-0.38%
2020/01/13	1	47.80	4	47.70	47.75	-3	539	-0.56%
2020/01/09	0	0.00	1	46.85	46.90	-1	539	-0.19%
2020/01/07	2	47.53	5	47.68	47.30	-3	573	-0.52%
2020/01/06	1	46.95	4	46.93	46.85	-3	582	-0.51%
2020/01/03	0	0.00	3	47.65	47.45	-3	627	-0.48%
2020/01/02	0	0.00	1	48.10	48.00	-1	655	-0.15%
2019/12/26	5	46.80	0	0.00	46.80	5	716	0.70%
2019/12/24	0	0.00	1	47.20	47.00	-1	739	-0.14%
2019/12/19	0	0.00	1	47.30	46.90	-1	765	-0.13%
2019/12/17	2	45.75	2	45.70	45.90	0	773	0.00%
2019/12/12	1	45.85	5	46.08	45.75	-4	900	-0.44%
2019/12/11	5	46.50	0	0.00	46.50	5	899	0.56%
2019/12/10	1	46.80	0	0.00	46.70	1	911	0.11%
2019/12/09	4	47.10	0	0.00	46.90	4	923	0.43%
2019/12/06	0	0.00	1	46.15	46.20	-1	935	-0.11%
2019/12/04	2	45.50	0	0.00	45.35	2	979	0.20%
2019/11/29	0	0.00	2	46.15	46.05	-2	1,026	-0.19%
2019/11/28	0	0.00	1	46.85	46.60	-1	1,037	-0.10%
2019/11/27	2	47.03	0	0.00	46.90	2	1,053	0.19%
2019/11/20	1	47.10	1	47.35	47.65	0	1,160	0.00%
2019/11/19	2	47.43	0	0.00	47.60	2	1,215	0.16%
2019/11/18	0	0.00	1	47.65	47.45	-1	1,323	-0.08%
2019/11/15	0	0.00	2	47.55	47.35	-2	1,359	-0.15%
2019/11/14	8	46.69	0	0.00	46.70	8	1,399	0.57%
2019/11/13	1	47.35	4	48.11	47.35	-3	1,463	-0.20%
2019/11/11	5	47.70	3	47.80	47.60	2	1,803	0.11%
2019/11/08	0	0.00	3	49.45	48.80	-3	1,841	-0.16%
2019/11/07	1	48.55	1	48.80	48.55	0	1,855	0.00%
2019/11/06	4	49.69	0	0.00	49.60	4	1,878	0.21%
2019/11/05	7	50.11	2	50.10	49.80	5	1,962	0.25%
2019/11/01	0	0.00	0.7	49.80	50.00	-0.7	2,023	-0.03%
2019/10/31	1	49.15	0	0.00	48.70	1	2,046	0.05%
2019/10/30	2	49.93	0	0.00	49.80	2	2,074	0.10%
2019/10/29	0	0.00	1	50.20	48.70	-1	2,077	-0.05%
2019/10/28	0	0.00	4	49.54	49.60	-4	2,105	-0.19%
2019/10/25	2	49.20	3	48.85	48.75	-1	2,142	-0.05%
2019/10/24	1	49.75	4	48.88	48.80	-3	2,187	-0.14%
2019/10/23	10	48.73	2	48.00	49.30	8	2,298	0.35%
2019/10/17	7	46.73	0	0.00	46.95	7	2,486	0.28%
2019/10/16	0	0.00	7	46.50	46.50	-7	2,565	-0.27%
2019/10/15	5	45.61	158	44.90	45.15	-153	2,665	-5.74%	大賣/鉅額交易
2019/10/14	2	47.70	15	46.29	46.10	-13	2,733	-0.48%
2019/10/09	23	46.42	19	46.75	47.40	4	2,806	0.14%
2019/10/08	6	49.22	11	48.65	48.50	-5	2,798	-0.18%
2019/10/07	8	51.06	1	50.90	51.50	7	2,824	0.25%
2019/10/04	4	50.70	0	0.00	50.60	4	2,885	0.14%
2019/10/03	4	50.93	5	50.74	50.50	-1	2,886	-0.03%
2019/10/02	1	49.20	3	50.23	50.50	-2	2,885	-0.07%
2019/09/27	12	48.75	21	48.87	48.60	-9	2,922	-0.31%
2019/09/26	11	50.30	0	0.00	49.85	11	2,969	0.37%
2019/09/25	10	50.60	0	0.00	50.40	10	2,971	0.34%
2019/09/24	11	50.50	1	50.50	51.30	10	2,975	0.34%
2019/09/23	17	51.27	2	51.35	51.00	15	2,983	0.50%
2019/09/20	12	51.25	2	51.40	51.70	10	2,992	0.33%
2019/09/19	52	51.52	38	52.07	51.30	14	2,991	0.47%
2019/09/18	106	51.96	3	51.97	52.40	103	2,936	3.51%	大買/鉅額交易
2019/09/17	3	50.07	0	0.00	50.10	3	2,903	0.10%
2019/09/16	1	49.40	2	49.30	49.35	-1	2,945	-0.03%
2019/09/12	1	49.95	0	0.00	50.00	1	2,954	0.03%
2019/09/11	3	49.17	16	48.67	49.50	-13	2,969	-0.44%
2019/09/10	3	47.10	54	47.40	47.85	-51	2,979	-1.71%
2019/09/09	15	48.98	13	49.35	48.65	2	2,997	0.07%
2019/09/06	2	50.90	0	0.00	50.60	2	3,077	0.06%
2019/09/05	9	50.66	3	50.77	50.60	6	3,069	0.20%
2019/09/02	0	0.00	3	50.60	51.00	-3	3,085	-0.10%
2019/08/29	1	50.90	1	50.90	50.70	0	3,074	0.00%
2019/08/28	2	50.95	0	0.00	50.80	2	3,066	0.07%
2019/08/27	3	50.90	3	51.13	51.40	0	3,057	0.00%
2019/08/26	27	49.95	5	50.48	49.50	22	3,043	0.72%
2019/08/23	10	51.69	5	51.50	51.90	5	3,033	0.16%
2019/08/22	27	52.27	11.4	52.25	51.10	15.6	3,010	0.52%
2019/08/21	38	54.14	41	54.51	53.10	-3	2,970	-0.10%
2019/08/20	9	52.38	12	52.15	52.30	-3	2,895	-0.10%
2019/08/19	13	53.09	12	53.17	52.60	1	2,886	0.03%
2019/08/16	41	52.74	20	52.93	53.00	21	2,858	0.73%
2019/08/15	53	53.12	26	53.32	52.00	27	2,798	0.96%
2019/08/14	52	50.70	70	50.95	52.80	-18	2,636	-0.68%
2019/08/13	2	47.45	1	47.85	48.05	1	2,515	0.04%
2019/08/12	2	46.93	1	46.70	46.60	1	2,500	0.04%
2019/08/08	7	47.00	7	46.99	47.10	0	2,503	0.00%
2019/08/07	17	48.56	17	48.51	46.80	0	2,500	0.00%
2019/08/06	2	47.10	7	45.21	47.10	-5	2,406	-0.21%
2019/08/05	1	46.60	3	44.93	43.70	-2	2,366	-0.08%
2019/08/02	1	47.35	1	46.75	46.55	0	2,349	0.00%
2019/08/01	2	48.13	3	48.17	48.50	-1	2,347	-0.04%
2019/07/31	3	47.85	2	47.65	48.00	1	2,398	0.04%
2019/07/30	4	47.45	2	47.38	47.40	2	2,435	0.08%
2019/07/29	18	46.90	18	45.98	47.50	0	2,402	0.00%
2019/07/26	2	47.08	0	0.00	46.30	2	2,359	0.08%
2019/07/25	23	46.85	4	46.45	46.25	19	2,311	0.82%
2019/07/24	14	50.98	14	51.00	50.80	0	2,202	0.00%
2019/07/23	1	50.70	3.8	51.83	52.50	-2.8	2,173	-0.13%
2019/07/22	1	51.00	2	50.80	50.60	-1	2,133	-0.05%
2019/07/19	2	52.20	0	0.00	51.40	2	2,120	0.09%
2019/07/18	5	51.54	2	50.90	51.30	3	2,072	0.14%
2019/07/17	19	52.82	34	53.07	52.50	-15	2,052	-0.73%
2019/07/16	13	51.57	35	50.75	52.20	-22	1,953	-1.13%
2019/07/15	9	49.16	11	48.97	49.45	-2	1,870	-0.11%
2019/07/12	0	0.00	5.7	45.07	46.25	-5.7	1,810	-0.31%
2019/07/11	7	45.02	19	44.89	45.20	-12	1,783	-0.67%
2019/07/10	7	43.38	7	43.47	43.95	0	1,765	0.00%
2019/07/09	4	40.55	0	0.00	41.60	4	1,727	0.23%
2019/07/04	7	41.70	4	40.95	42.00	3	1,705	0.18%
2019/07/03	31	40.76	19	40.56	41.20	12	1,673	0.72%
2019/07/02	5	38.74	0	0.00	39.05	5	1,606	0.31%
2019/06/27	1	37.95	2	37.78	38.20	-1	1,561	-0.06%
2019/06/24	0	0.00	5	37.25	37.50	-5	1,510	-0.33%
2019/06/21	5	38.30	0	0.00	38.25	5	1,488	0.34%
2019/06/20	1	38.05	1	38.00	38.10	0	1,440	0.00%
2019/06/18	0	0.00	1	36.90	37.50	-1	1,399	-0.07%
2019/06/14	7	36.67	7	36.64	36.30	0	1,345	0.00%
2019/06/13	0	0.00	5	35.05	35.35	-5	1,238	-0.40%
2019/06/12	0	0.00	1	34.20	35.30	-1	1,229	-0.08%
2019/06/11	1	34.10	0	0.00	34.30	1	1,228	0.08%
2019/06/10	5	33.85	10	33.96	34.30	-5	1,225	-0.41%
2019/06/06	0	0.00	1	32.25	32.45	-1	1,214	-0.08%
2019/05/31	0	0.00	12	33.16	32.85	-12	1,221	-0.98%
2019/05/30	1	33.30	0	0.00	33.30	1	1,214	0.08%
2019/05/29	1	33.05	0	0.00	33.50	1	1,194	0.08%
2019/05/28	22	33.45	30	33.09	32.90	-8	1,177	-0.68%
2019/05/27	18	32.93	10	32.79	32.95	8	1,155	0.69%
2019/05/24	1	32.90	1	32.50	32.20	0	1,118	0.00%
2019/05/21	10	32.42	9	32.81	32.20	1	1,049	0.10%
2019/05/20	6	31.65	0	0.00	32.00	6	1,006	0.60%
2019/05/17	0	0.00	1	31.50	31.00	-1	981	-0.10%
2019/05/16	0	0.00	1	31.45	30.85	-1	958	-0.10%
2019/05/15	2	30.93	1	30.95	30.90	1	933	0.11%
2019/05/14	0	0.00	8	28.94	29.30	-8	898	-0.89%
2019/05/13	7	28.39	0	0.00	28.60	7	880	0.80%
2019/05/09	0	0.00	1	32.00	30.90	-1	841	-0.12%
2019/05/08	44	31.90	28	31.81	32.20	16	806	1.98%
2019/05/07	2	30.40	6	31.08	30.40	-4	712	-0.56%
2019/05/06	0	0.00	2	29.15	28.90	-2	653	-0.31%
2019/05/03	2	29.05	11	29.10	29.20	-9	642	-1.40%
2019/05/02	0	0.00	0.6	28.50	28.65	-0.6	633	-0.10%
2019/04/29	8	26.95	3	28.55	27.05	5	610	0.82%
2019/04/26	0	0.00	0.4	28.50	28.60	-0.4	593	-0.06%
2019/04/25	2	28.78	0	0.00	28.70	2	572	0.35%
2019/04/24	2	29.95	5	29.45	29.90	-3	540	-0.55%
2019/04/22	4	27.60	2	27.55	27.25	2	445	0.45%
2019/04/19	4	26.88	2	26.60	27.10	2	432	0.46%
2019/04/16	5	27.25	5	27.50	26.30	0	374	0.00%
2019/04/15	1	25.00	1.7	25.65	26.05	-0.7	332	-0.21%
2019/04/12	6	23.40	6	23.64	23.70	0	295	0.00%
2019/04/11	2	23.30	2	22.80	22.70	0	278	0.00%
2019/04/10	1	22.60	1	23.05	23.00	0	268	0.00%
2019/04/09	1	21.75	4	21.74	21.65	-3	259	-1.15%
2019/04/08	2	21.55	2	21.48	21.50	0	281	0.00%
2019/04/03	1	21.50	0	0.00	21.50	1	278	0.36%
2019/04/02	2	21.60	0	0.00	21.60	2	276	0.72%
2019/03/22	0	0.00	4	21.30	21.15	-4	268	-1.49%
2019/03/20	0	0.00	6	21.20	21.05	-6	267	-2.25%
2019/03/19	0	0.00	5	21.51	21.55	-5	264	-1.89%
2019/03/14	0	0.00	1	22.80	22.00	-1	252	-0.40%
2019/03/13	1	21.85	10	22.30	22.05	-9	234	-3.84%
2019/03/12	2	22.08	2.7	21.79	21.40	-0.7	216	-0.32%
2019/03/11	11	21.72	0	0.00	22.10	11	193	5.69%
2019/03/04	0.5	19.00	0	0.00	19.05	0.5	161	0.29%
2019/02/15	10	19.70	0	0.00	19.05	10	153	6.53%
2019/01/24	0	0.00	0.1	18.65	18.50	-0.1	181	-0.03%
2018/12/27	2	18.00	2	18.75	18.80	0	208	0.00%
2018/12/04	0	0.00	6	19.20	19.65	-6	254	-2.36%
2018/12/03	7	19.05	1	19.00	19.05	6	252	2.38%
2018/11/30	0	0.00	1	18.50	18.80	-1	247	-0.40%
2018/11/09	1	17.60	0	0.00	17.50	1	414	0.24%
2018/10/22	0	0.00	0.4	16.40	16.40	-0.4	518	-0.07%
2018/10/19	0	0.00	1	15.90	16.30	-1	524	-0.19%
2018/10/12	0	0.00	1	15.50	16.30	-1	536	-0.19%
2018/10/11	0	17.10	0	0.00	17.10	0	539	0.00%
2018/10/08	0	0.00	0.3	20.25	20.25	-0.3	570	-0.05%
2018/10/05	0	0.00	8	20.00	19.90	-8	640	-1.25%
2018/10/03	0	0.00	0.5	21.60	21.55	-0.5	672	-0.08%
2018/10/02	0	0.00	2	22.43	22.70	-2	675	-0.30%
2018/10/01	2	21.03	2	21.30	20.80	0	665	0.00%
2018/09/17	0	0.00	1.4	22.48	22.65	-1.4	744	-0.19%
2018/09/03	0	0.00	0.4	26.10	25.90	-0.4	865	-0.04%
2018/08/31	0.9	26.30	0	0.00	26.15	0.9	896	0.10%
2018/08/29	0	0.00	1.7	27.37	27.30	-1.7	940	-0.18%
2018/08/15	2	25.50	0	0.00	25.20	2	988	0.20%
2018/08/14	1	25.75	1	25.85	26.00	0	1,016	0.00%
2018/08/08	0	0.00	18	27.25	27.10	-18	1,022	-1.76%
2018/08/07	22	30.17	7	30.34	29.70	15	993	1.51%
2018/08/06	4	29.09	0	0.00	30.30	4	984	0.41%
2018/07/27	1	28.30	2	28.23	27.75	-1	980	-0.10%
2018/07/26	11	26.85	10	27.00	27.00	1	959	0.10%
2018/07/24	0	0.00	1	24.55	24.60	-1	957	-0.10%
2018/07/17	2	25.73	0	0.00	25.50	2	1,020	0.20%
2018/07/13	2	25.20	0	0.00	25.25	2	1,057	0.19%
2018/07/10	20	25.50	0	0.00	25.35	20	1,151	1.74%
2018/07/04	3	26.77	6	25.12	24.75	-3	1,192	-0.25%
2018/07/03	4	30.00	4	30.15	27.40	0	1,175	0.00%
2018/06/29	0	0.00	9	30.50	30.80	-9	1,215	-0.74%
2018/06/20	0	0.00	2	31.70	31.50	-2	2,423	-0.08%
2018/06/19	0	0.00	4	32.45	32.20	-4	2,515	-0.16%
2018/06/15	3	34.05	1	33.70	33.50	2	2,546	0.08%
2018/06/14	6	33.31	2	33.70	33.60	4	2,580	0.16%
2018/06/12	0	0.00	2	31.80	31.95	-2	2,608	-0.08%
2018/06/11	6	32.60	0	0.00	31.35	6	2,744	0.22%
2018/06/08	9	32.05	0	0.00	32.00	9	2,752	0.33%
2018/06/07	12	30.33	21	30.33	30.80	-9	2,806	-0.32%
2018/06/05	5	31.55	0	0.00	31.50	5	2,812	0.18%
2018/06/01	3	32.00	0	0.00	31.70	3	2,830	0.11%
2018/05/31	4	32.35	0	0.00	31.95	4	2,829	0.14%
2018/05/29	0	0.00	17	33.99	33.50	-17	2,805	-0.61%
2018/05/28	1	36.20	0	0.00	35.20	1	2,805	0.04%
2018/05/25	11	39.60	1	39.70	39.60	10	2,794	0.36%
2018/05/24	10	39.95	0	0.00	39.75	10	2,801	0.36%
2018/05/23	1	39.30	5	39.76	39.85	-4	2,859	-0.14%
2018/05/22	7	38.93	3	39.68	39.30	4	2,920	0.14%
2018/05/18	2	37.65	2	37.85	37.65	0	2,905	0.00%
2018/05/14	9	37.51	7	37.74	38.00	2	3,086	0.06%
2018/05/10	1	39.25	4	39.80	39.80	-3	3,092	-0.10%
2018/05/08	10	39.15	0	0.00	38.90	10	3,168	0.32%
2018/05/07	2	39.10	2	39.30	39.10	0	3,235	0.00%
2018/04/30	1	38.10	1	38.45	39.05	0	3,882	0.00%
2018/04/26	1	39.00	1	38.55	37.40	0	4,076	0.00%
2018/04/25	0	0.00	3	38.80	38.75	-3	4,424	-0.07%
2018/04/23	10	39.95	0	0.00	39.65	10	4,518	0.22%
2018/04/18	11	39.99	1	40.90	40.60	10	4,485	0.22%
2018/04/17	11	41.19	0	0.00	40.60	11	4,455	0.25%
2018/04/13	1	43.00	0	0.00	42.50	1	4,435	0.02%
2018/04/11	3	42.52	1	42.30	42.55	2	4,410	0.05%
2018/04/09	3	43.07	11	43.00	42.70	-8	4,383	-0.18%
2018/04/02	4	43.50	2	43.45	43.10	2	4,314	0.05%
2018/03/31	1	43.00	7	43.03	43.15	-6	4,283	-0.14%
2018/03/30	37	43.54	30	43.47	42.20	7	4,219	0.17%
2018/03/29	55	45.83	41	44.96	43.90	14	4,000	0.35%
2018/03/28	23	43.86	41	43.74	44.50	-18	3,667	-0.49%
2018/03/27	100	44.10	41	44.01	44.00	59	3,607	1.64%
2018/03/26	18	42.86	14	42.88	43.50	4	3,415	0.12%
2018/03/23	0	41.25	6	39.65	41.45	-6	3,237	-0.19%
2018/03/22	18	40.73	3	40.60	41.00	15	3,168	0.47%
2018/03/21	2	40.20	0	0.00	39.25	2	3,104	0.06%
2018/03/20	0	0.00	51	39.73	39.75	-51	3,074	-1.66%
2018/03/19	0	0.00	1	40.50	40.50	-1	3,038	-0.03%
2018/03/16	11	41.45	3	41.23	40.90	8	3,026	0.26%
2018/03/15	55	42.16	2	42.35	41.70	53	2,990	1.77%
2018/03/07	0	0.00	2	36.80	37.15	-2	2,864	-0.07%
2018/02/26	2	39.35	1	39.50	38.25	1	2,871	0.03%
2018/02/23	8	37.90	8	38.51	38.80	0	2,844	0.00%
2018/02/22	5	37.20	6	38.01	37.55	-1	2,784	-0.04%
2018/02/21	1	35.30	0	0.00	35.65	1	2,721	0.04%
2018/02/09	0	0.00	4	32.90	34.60	-4	2,787	-0.14%
2018/02/08	4	35.58	0	0.00	35.10	4	2,855	0.14%
2018/02/05	1	36.90	5	36.23	37.00	-4	3,174	-0.13%
2018/02/01	0	0.00	5	39.45	38.20	-5	3,153	-0.16%
2018/01/31	6	39.03	3	38.87	38.50	3	3,161	0.09%
2018/01/30	2	40.68	0	0.00	39.90	2	3,118	0.06%
2018/01/29	20	41.22	28	41.26	41.50	-8	3,062	-0.26%
2018/01/26	61	43.42	103	44.22	42.10	-42	2,883	-1.46%	大賣/
2018/01/25	59	42.13	37	42.56	44.95	22	2,661	0.83%
2018/01/24	40	41.38	72	41.21	40.90	-32	2,521	-1.27%
2018/01/23	45	40.63	17	40.89	41.25	28	2,463	1.14%
2018/01/22	33	40.97	29	41.01	40.50	4	2,433	0.16%
2018/01/19	17	41.49	13	41.49	40.20	4	2,303	0.17%
2018/01/18	11	38.08	16	38.21	38.65	-5	1,949	-0.26%
2018/01/08	0	0.00	1	33.70	33.45	-1	2,150	-0.05%
2018/01/02	1	34.50	0	0.00	34.50	1	2,336	0.04%