三貝德 (8489)-元大券商分點個股進出

台股 » 個股 » 三貝德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三貝德

(8489)

可現股當沖

股價
32.00
漲跌
▼0.35
漲幅
-1.08%
成交量
228張
產業
上櫃其他類股
72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

三貝德 (8489)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	5	31.79	5	32.14	32.00	0	76	0.00%
2024/12/02	6	31.93	6.2	31.76	32.35	-0.2	73	-0.27%
2024/11/29	31	31.72	30	32.03	30.70	1	66	1.50%
2024/11/28	7	30.61	7	30.51	30.95	0	58	0.00%
2024/11/27	1	29.10	1	29.50	28.90	0	55	0.00%
2024/11/20	1	29.25	1	28.60	28.95	0	57	0.00%
2024/11/18	1	28.35	1	28.95	28.25	0	61	0.00%
2024/11/05	1	28.50	1	28.50	28.50	0	101	0.00%
2024/10/30	1	28.65	1	28.55	28.55	0	128	0.00%
2024/10/28	1	29.55	1	29.90	29.00	0	129	0.00%
2024/10/14	1	28.30	1	28.35	28.25	0	129	0.00%
2024/10/07	2	28.83	2	29.43	29.00	0	128	0.00%
2024/09/26	0	0.00	0	28.80	28.70	0	130	0.00%
2024/09/24	1	28.60	1	28.55	28.55	0	132	0.00%
2024/09/23	0	0.00	1	28.70	28.60	-1	133	-0.75%
2024/09/20	3	29.33	1	29.15	29.30	2	133	1.50%
2024/09/19	0	0.00	1	29.15	29.10	-1	133	-0.75%
2024/09/18	1	28.10	1	28.25	28.35	0	133	0.00%
2024/09/16	1	28.20	1	28.15	28.50	0	136	0.00%
2024/09/11	6	28.33	0	0.00	28.15	6	155	3.87%
2024/09/10	1	28.15	1	28.15	28.15	0	154	0.00%
2024/09/09	1	28.10	1	28.50	28.50	0	156	0.00%
2024/09/04	2	28.13	2	28.43	28.80	0	156	0.00%
2024/09/03	1	28.55	1	28.85	28.85	0	154	0.00%
2024/08/28	1	29.60	1	30.20	28.85	0	151	0.00%
2024/08/22	1	29.45	1	29.40	29.65	0	148	0.00%
2024/08/21	2	29.53	2	29.45	29.50	0	147	0.00%
2024/08/20	15	30.84	15	30.50	29.80	0	145	0.00%
2024/08/19	5.2	30.91	5	31.27	30.75	0.2	141	0.14%
2024/08/16	6	29.31	6	29.79	30.75	0	138	0.00%
2024/08/15	2	28.75	2	28.58	28.55	0	132	0.00%
2024/08/14	2	29.35	2	28.85	28.65	0	128	0.00%
2024/08/12	1	29.45	1	29.80	29.80	0	124	0.00%
2024/08/09	1	30.20	1	30.80	29.50	0	123	0.00%
2024/08/08	9	29.90	9	30.07	29.65	0	121	0.00%
2024/08/07	14	30.50	14	30.65	30.60	0	117	0.00%
2024/08/06	20	29.30	20	29.50	28.85	0	100	0.00%
2024/08/05	3	27.02	3	26.80	28.65	0	88	0.00%
2024/08/02	1	26.75	1	27.05	26.35	0	75	0.00%
2024/07/19	0	0.00	0	28.60	28.10	0	75	0.00%
2024/07/03	1	27.50	1	27.55	27.50	0	77	0.00%
2024/06/25	1	27.65	1	27.60	27.60	0	82	0.00%
2024/06/21	9	28.89	9	28.72	28.40	0	84	0.00%
2024/06/20	36	29.67	36	29.70	29.00	0	82	0.00%
2024/06/14	2	26.08	2	26.13	26.00	0	70	0.00%
2024/06/07	0	0.00	0.2	24.50	24.45	-0.2	85	-0.22%
2024/05/28	0	0.00	3	25.40	25.50	-3	103	-2.91%
2024/05/20	1	24.45	1	24.80	24.45	0	131	0.00%
2024/04/30	1	24.00	1	24.65	24.65	0	350	0.00%
2024/04/25	4	25.30	4	25.03	25.30	0	439	0.00%
2024/04/24	33	24.77	3	24.63	24.95	30	441	6.80%
2024/04/23	2	24.08	2	24.18	24.10	0	442	0.00%
2024/04/22	2	24.63	2	24.63	24.00	0	441	0.00%
2024/04/18	1	25.10	1	25.00	25.00	0	439	0.00%
2024/04/11	9	26.58	6	26.44	26.05	3	436	0.69%
2024/04/03	1	28.20	1	28.50	27.50	0	439	0.00%
2024/04/01	1	29.30	1	29.60	29.60	0	435	0.00%
2024/03/29	1	30.50	1	30.35	29.95	0	434	0.00%
2024/03/28	6	30.36	6	30.29	30.05	0	433	0.00%
2024/03/27	41	29.24	1	29.05	29.55	40	430	9.30%
2024/03/26	1	28.75	0	0.00	28.65	1	427	0.23%
2024/03/25	2	28.40	3	28.30	28.70	-1	426	-0.23%
2024/03/22	11	27.65	11	27.61	27.50	0	425	0.00%
2024/03/21	5	28.12	5	27.86	28.05	0	421	0.00%
2024/03/19	5	28.12	6	28.16	28.60	-1	419	-0.24%
2024/03/18	3	27.52	3	27.47	27.95	0	416	0.00%
2024/03/15	10	27.51	10	27.47	26.95	0	413	0.00%
2024/03/14	6	28.33	6	28.01	28.20	0	408	0.00%
2024/03/13	12	29.54	12	29.37	28.55	0	406	0.00%
2024/03/12	1	30.75	1	30.40	30.35	0	396	0.00%
2024/03/11	1	30.35	1.2	29.84	30.35	-0.2	394	-0.04%
2024/03/08	2	29.63	1	29.80	30.00	1	393	0.25%
2024/03/07	0	0.00	0	30.50	29.40	0	391	0.00%
2024/03/06	2	30.60	2.3	30.36	29.85	-0.3	388	-0.09%
2024/03/05	2	31.50	2	31.63	31.30	0	380	0.00%
2024/03/01	2	31.60	2	31.53	31.50	0	378	0.00%
2024/02/29	5	31.26	6	31.47	31.50	-1	377	-0.27%
2024/02/27	12	31.48	12	31.52	31.40	0	374	0.00%
2024/02/26	12	32.25	11	32.30	32.20	1	370	0.27%
2024/02/23	9	32.16	9	32.28	32.05	0	368	0.00%
2024/02/22	11	32.61	11	32.82	32.60	0	365	0.00%
2024/02/21	15	32.83	15	32.87	33.00	0	361	0.00%
2024/02/20	7	31.76	7	31.66	31.60	0	353	0.00%
2024/02/19	15	32.41	15	32.50	32.35	0	349	0.00%
2024/02/16	8	31.88	8	31.99	31.75	0	342	0.00%
2024/02/15	12	31.01	12	31.05	31.05	0	335	0.00%
2024/02/05	7	30.17	7	30.20	30.30	0	329	0.00%
2024/02/02	18	30.86	18	31.02	30.10	0	321	0.00%
2024/02/01	64	32.73	66	33.08	31.65	-2	307	-0.65%
2024/01/31	251	32.72	347	32.73	32.55	-96	287	-33.42%	大買/大賣/
2024/01/30	146	31.64	57	31.03	32.05	89	208	42.62%	大買/
2024/01/29	18	29.29	19	29.20	29.15	-1	182	-0.55%
2024/01/26	10	28.01	6	28.12	27.70	4	170	2.35%
2024/01/25	10	28.99	11	29.10	28.20	-1	163	-0.61%
2024/01/24	48	30.07	51	30.29	28.95	-3	155	-1.93%
2024/01/23	29	29.53	29	29.68	29.30	0	135	0.00%
2024/01/22	81	29.88	83	30.14	28.25	-2	106	-1.87%
2024/01/19	4	27.42	11	27.65	27.65	-7	59	-11.81%
2024/01/10	1	24.70	1	24.75	24.75	0	41	0.00%
2024/01/03	1	25.15	1	25.55	25.55	0	42	0.00%
2023/11/30	1	25.50	1	25.30	25.30	0	47	0.00%
2023/11/29	1	25.40	1	25.45	25.45	0	47	0.00%
2023/11/09	0	0.00	0	25.80	24.65	0	40	0.00%
2023/11/08	1	24.60	0	0.00	24.60	1	40	2.45%
2023/11/07	0	23.75	0	0.00	25.00	0	39	0.00%
2023/10/31	0	0.00	1	24.90	24.90	-1	38	-2.60%
2023/10/03	0	0.00	1	24.95	25.10	-1	48	-2.08%
2023/09/19	1	24.65	1	24.65	24.65	0	46	0.00%
2023/09/15	1	24.70	1	24.70	24.70	0	45	0.00%
2023/09/01	0	0.00	0	23.10	23.30	0	44	0.00%
2023/08/31	0	23.20	0	0.00	23.40	0	46	0.00%
2023/06/30	1	25.35	1	25.45	25.35	0	53	0.00%
2023/06/13	2	25.43	2	25.70	25.45	0	52	0.00%
2023/06/02	1	25.65	1	25.55	25.55	0	48	0.00%
2023/06/01	3	25.48	3	25.10	25.90	0	47	0.00%
2023/05/29	1	24.10	1	24.05	24.05	0	45	0.00%
2023/05/23	2	25.85	2	25.38	25.50	0	48	0.00%
2023/05/17	1	24.50	1	24.65	24.50	0	45	0.00%
2023/04/11	0	0.00	0	24.50	24.00	0	53	-0.04%
2023/03/24	1	25.35	2	25.43	25.40	-1	52	-1.90%
2023/03/23	1	25.40	0	0.00	25.60	1	53	1.88%
2023/03/09	2	26.00	2	26.33	26.15	0	55	0.00%
2023/03/03	2	25.25	2	25.60	25.15	0	51	0.00%
2023/03/02	1	24.55	1	24.90	24.85	0	50	0.00%
2023/03/01	1	24.75	1	24.80	24.80	0	56	0.00%
2023/02/10	0	24.50	0	0.00	23.75	0	54	0.00%
2023/02/03	1	24.60	1	24.60	24.60	0	56	0.00%
2023/02/01	3	24.63	3	24.63	24.50	0	55	0.00%
2023/01/31	4	24.96	4	25.13	25.00	0	55	0.00%
2023/01/17	2	24.23	2	24.60	24.35	0	64	0.00%
2023/01/16	9	24.24	9	24.08	24.05	0	63	0.00%
2023/01/13	0	0.00	10	23.55	23.40	-10	57	-17.38%
2022/12/30	1	22.70	1	22.40	22.70	0	66	0.00%
2022/12/09	0	0.00	0.5	24.30	23.50	-0.5	71	-0.66%
2022/12/08	0	0.00	0	22.90	22.75	0	68	0.00%
2022/11/23	6.5	22.94	6	23.21	23.05	0.5	70	0.67%
2022/11/09	2	21.35	2	21.15	21.15	0	83	0.00%
2022/11/07	4	22.29	4	22.04	22.05	0	84	0.00%
2022/11/01	1	21.10	1	21.25	21.20	0	96	0.00%
2022/10/26	2	21.63	2	21.35	21.35	0	95	0.00%
2022/10/18	2	20.95	2	21.48	20.80	0	93	0.00%
2022/10/17	2	20.80	2	20.48	20.80	0	97	0.00%
2022/10/14	1	21.50	1	21.95	21.35	0	96	0.00%
2022/10/06	2	24.63	2	24.65	24.65	0	89	0.00%
2022/10/03	1	24.45	1	24.65	24.65	0	89	0.00%
2022/09/30	1	24.30	1	24.80	24.80	0	89	0.00%
2022/09/20	1	27.25	1	27.25	27.25	0	94	0.00%
2022/09/19	1	27.30	1	27.35	27.30	0	94	0.00%
2022/09/16	2	27.65	2	27.80	27.70	0	94	0.00%
2022/09/12	2	27.48	2	27.80	27.60	0	95	0.00%
2022/09/08	1	26.80	1	26.75	26.75	0	97	0.00%
2022/09/06	2	26.78	2	26.50	26.50	0	100	0.00%
2022/08/30	3	27.40	3	27.28	27.40	0	102	0.00%
2022/08/29	1	27.15	1	26.80	26.80	0	102	0.00%
2022/08/25	10	29.40	10	30.45	28.30	0	100	0.00%
2022/08/19	1	27.70	1	27.95	27.80	0	86	0.00%
2022/08/16	1	27.70	1	27.60	27.60	0	86	0.00%
2022/08/15	2	27.98	2	28.10	27.90	0	87	0.00%
2022/08/11	1	27.55	1	27.60	27.75	0	91	0.00%
2022/08/05	1	26.25	1	26.20	26.25	0	81	0.00%
2022/07/25	22	28.58	22	29.12	27.70	0	94	0.00%
2022/07/22	1	28.10	1	27.75	28.25	0	90	0.00%
2022/07/15	1	25.45	1	25.30	25.30	0	261	0.00%
2022/07/12	1	26.00	1	25.50	26.00	0	272	0.00%
2022/07/01	2	26.00	2	26.25	25.35	0	271	0.00%
2022/06/20	1	29.05	1	28.45	28.50	0	267	0.00%
2022/06/17	1	29.65	1	29.95	29.40	0	265	0.00%
2022/06/10	1	31.85	1	32.15	32.15	0	263	0.00%
2022/06/09	1	31.95	1	32.25	32.25	0	262	0.00%
2022/05/30	1	31.65	1	31.65	31.65	0	266	0.00%
2022/05/27	1	31.30	1	31.40	31.65	0	265	0.00%
2022/05/20	1	32.75	1	33.15	32.75	0	267	0.00%
2022/05/19	2	32.93	2	33.08	32.85	0	266	0.00%
2022/05/18	1	32.35	1	32.65	32.65	0	263	0.00%
2022/05/13	1	31.25	1	31.35	31.25	0	261	0.00%
2022/05/12	1	30.70	1	30.80	30.80	0	264	0.00%
2022/05/09	1	31.55	1	31.85	31.60	0	262	0.00%
2022/05/03	1	33.40	1	33.15	33.15	0	266	0.00%
2022/04/29	1	34.60	1	35.10	34.60	0	264	0.00%
2022/04/28	1	34.80	4	34.70	34.40	-3	266	-1.12%
2022/04/27	9	34.85	9	34.89	34.25	0	264	0.00%
2022/04/26	11	34.83	8.1	35.55	34.25	2.9	254	1.14%
2022/04/25	10.1	40.26	10	39.15	36.00	0.1	236	0.02%
2022/04/22	1	37.30	11	38.76	39.05	-10	157	-6.36%
2022/04/21	14.1	38.66	4	38.54	35.50	10.1	135	7.42%
2022/04/19	1	33.45	1	31.95	33.55	0	107	0.00%
2022/04/15	0	32.95	0	0.00	30.60	0	156	0.00%
2022/04/14	1	31.05	1	31.15	31.15	0	171	0.00%
2022/04/13	3	31.60	0	0.00	31.50	3	172	1.74%
2022/03/28	0	0.00	1	32.85	33.20	-1	282	-0.35%
2022/03/24	0	0.00	0.3	33.30	33.25	-0.3	284	-0.10%
2022/03/17	8	32.32	0	0.00	32.40	8	284	2.81%
2022/03/15	1	32.05	1	31.20	31.20	0	285	0.00%
2022/03/14	1	32.10	1	32.40	32.30	0	284	0.00%
2022/03/08	1	32.80	1	32.15	31.75	0	284	0.00%
2022/03/03	1	35.85	1	35.55	35.55	0	283	0.00%
2022/02/18	1	37.05	1	37.35	37.20	0	282	0.00%
2022/02/17	1	36.05	1	36.45	36.40	0	281	0.00%
2022/02/15	1	36.15	1	36.45	36.15	0	281	0.00%
2022/02/10	1	38.30	1	37.80	37.80	0	279	0.00%
2022/02/09	0	0.00	0	38.90	38.20	0	278	0.00%
2022/02/08	1	38.80	1	39.20	38.20	0	277	0.00%
2022/01/25	0.2	36.30	0	0.00	35.95	0.2	271	0.06%
2022/01/21	1	37.55	1	36.45	36.60	0	267	0.00%
2022/01/19	3	39.47	2	38.90	38.90	1	261	0.38%
2022/01/17	1	40.10	1	39.95	39.75	0	259	0.00%
2022/01/14	3	40.92	3	40.20	39.90	0	257	0.00%
2022/01/13	4	41.89	4	41.70	41.50	0	251	0.00%
2022/01/12	0	0.00	6	41.05	41.20	-6	244	-2.45%
2022/01/11	11	43.37	5	43.75	40.60	6	237	2.53%
2022/01/10	1	39.75	1	39.95	42.50	0	205	0.00%
2022/01/07	2	39.58	2	39.65	38.65	0	184	0.00%
2022/01/04	2	38.45	2	38.58	38.40	0	164	0.00%
2022/01/03	1.1	38.38	1	38.75	38.90	0.1	161	0.07%
2021/12/30	2	39.10	2	39.45	38.70	0	156	0.00%
2021/12/29	27	40.75	26	40.03	38.70	1	144	0.69%
2021/12/28	5	37.06	49	37.87	37.35	-44	102	-42.91%
2021/12/27	53	38.35	18	38.01	38.35	35	81	42.95%
2021/12/24	11	34.63	2	33.75	34.90	9	65	13.73%
2021/12/21	0	0.00	1	31.75	31.75	-1	58	-1.70%
2021/12/16	1	30.75	1	30.95	30.90	0	57	0.00%
2021/12/10	0	0.00	2	31.33	31.60	-2	56	-3.55%
2021/12/09	4	32.29	1	32.35	32.00	3	56	5.33%
2021/11/23	1	31.40	1	31.95	31.55	0	65	0.00%
2021/11/16	1	32.75	1	32.60	32.60	0	69	0.00%
2021/11/12	1	33.00	1	32.75	32.75	0	68	0.00%
2021/10/29	1	34.00	1	34.15	34.15	0	71	0.00%
2021/10/28	1	34.15	1	34.15	34.15	0	71	0.00%
2021/10/27	1	34.60	1	34.70	34.75	0	70	0.00%
2021/10/25	2	35.45	2	35.75	35.50	0	71	0.00%
2021/10/14	1	32.95	1	33.05	33.30	0	76	0.00%
2021/09/28	0	0.00	0	35.00	34.55	0	87	0.00%
2021/09/23	0	33.55	0	0.00	34.45	0	91	0.00%
2021/09/16	1	34.40	1	34.70	34.70	0	96	0.00%
2021/09/15	1	34.55	1	34.70	34.70	0	96	0.00%
2021/09/09	1	35.25	1	35.40	35.40	0	98	0.00%
2021/09/08	1	35.70	1	35.70	35.70	0	98	0.00%
2021/09/03	1	37.55	1	38.00	37.25	0	101	0.00%
2021/09/02	1	37.50	1	37.25	37.50	0	101	0.00%
2021/08/31	1	37.85	1	37.95	37.85	0	103	0.00%
2021/08/27	8	37.15	14.1	39.57	37.15	-6.1	112	-5.36%
2021/08/17	11.7	35.50	0	0.00	35.50	11.7	110	10.52%
2021/08/11	4	36.61	4	36.56	36.45	0	158	0.00%
2021/07/30	4	37.24	4	37.19	37.05	0	221	0.00%
2021/07/29	4	37.33	4	37.38	37.30	0	221	0.00%
2021/07/28	5	37.57	5	36.90	37.80	0	221	0.00%
2021/07/27	4	38.29	4	38.61	37.95	0	222	0.00%
2021/07/16	3	39.45	3	39.63	38.50	0	239	0.00%
2021/07/14	5	36.70	5	36.80	36.55	0	239	0.00%
2021/07/07	3	38.67	3	38.58	38.50	0	245	0.00%
2021/07/01	3	39.00	3	39.10	38.90	0	251	0.00%
2021/06/28	3	39.65	3	39.48	39.65	0	251	0.00%
2021/06/25	4	39.93	4	40.56	39.95	0	251	0.00%
2021/06/21	1	41.25	1	41.10	41.10	0	249	0.00%
2021/06/15	1	41.10	1	41.25	41.05	0	250	0.00%
2021/06/09	4	42.75	4	42.79	42.70	0	255	0.00%
2021/06/08	0	0.00	2	44.25	43.30	-2	255	-0.78%
2021/06/07	4	44.79	2	44.58	44.85	2	255	0.78%
2021/06/02	3	42.42	3	41.67	41.60	0	253	0.00%
2021/06/01	3	41.68	3	41.08	41.60	0	252	0.00%
2021/05/28	4	43.03	4	42.16	42.50	0	251	0.00%
2021/05/27	0	0.00	0.2	43.00	42.40	-0.2	251	-0.07%
2021/05/26	8	44.39	8	44.34	43.00	0	251	-0.01%
2021/05/25	4.2	43.48	4	43.36	44.55	0.2	244	0.08%
2021/05/24	5	41.47	5	42.05	41.60	0	242	0.00%
2021/05/21	4	42.00	3	42.52	42.00	1	241	0.41%
2021/05/20	1	47.55	1	48.00	44.85	0	241	0.00%
2021/05/19	12	49.15	12	48.08	48.70	0	231	0.00%
2021/05/18	9	44.48	8	44.74	45.00	1	208	0.48%
2021/05/13	0	0.00	1	36.50	38.10	-1	170	-0.58%
2021/05/12	1	36.70	0	0.00	36.75	1	166	0.60%
2021/05/03	0	0.00	4	45.15	45.00	-4	154	-2.58%
2021/04/28	2	47.55	6	45.91	47.40	-4	154	-2.59%
2021/04/27	5	45.82	0.1	46.03	45.15	5	152	3.24%
2021/04/26	0.1	45.30	0	0.00	46.05	0.1	147	0.03%
2021/04/22	0	0.00	0	50.90	47.00	0	144	0.00%
2021/04/21	0	46.75	0	0.00	47.90	0	143	0.00%
2021/04/20	1.1	48.10	10	48.17	48.00	-9	145	-6.17%
2021/04/15	1	47.55	1	47.55	47.55	0	144	0.00%
2021/04/13	1	48.45	0	0.00	48.35	1	142	0.70%
2021/04/12	0	0.00	0.6	48.05	47.90	-0.6	140	-0.45%
2021/04/09	0	48.50	0	0.00	48.25	0	140	0.00%
2021/03/25	0	0.00	2	50.80	50.50	-2	137	-1.45%
2021/03/23	1	50.40	0	0.00	50.50	1	139	0.72%
2021/03/18	0	0.00	0	54.90	51.00	0	141	0.00%
2021/03/17	0	50.50	0	0.00	51.50	0	142	0.00%
2021/03/10	1	52.90	1	53.20	52.60	0	138	0.00%
2021/03/09	0	51.00	3	52.30	51.80	-3	136	-2.20%
2021/03/08	0	0.00	4	51.10	50.80	-4	136	-2.93%
2021/03/04	0	0.00	0.1	53.23	51.00	-0.1	141	-0.06%
2021/03/03	0.1	49.15	0	0.00	51.20	0.1	144	0.06%
2021/02/22	2	54.05	4	53.38	53.80	-2	184	-1.09%
2021/02/18	0	0.00	13.1	49.23	49.80	-13.1	174	-7.53%
2021/02/17	0.1	47.64	0.2	48.10	48.40	-0.1	173	-0.05%
2021/02/01	0	0.00	0.1	48.79	48.15	-0.1	178	-0.05%
2021/01/28	0	0.00	0	49.90	49.15	0	176	0.00%
2021/01/27	0	0.00	0	50.30	49.90	0	177	0.00%
2021/01/26	1	50.50	8	50.20	49.80	-7	176	-3.97%
2021/01/25	0	0.00	0	47.60	48.55	0	173	0.00%
2021/01/22	0	0.00	1	46.15	46.20	-1	171	-0.58%
2021/01/21	0.1	46.20	0.2	47.00	46.50	-0.1	172	-0.07%
2021/01/20	0	0.00	0	48.60	46.10	0	170	-0.03%
2021/01/19	0	0.00	0.1	49.31	49.15	-0.1	166	-0.06%
2021/01/18	0	0.00	0.2	49.60	49.60	-0.2	166	-0.09%
2021/01/15	0.1	48.60	0	0.00	50.10	0.1	165	0.03%
2021/01/14	0	0.00	0	49.50	49.80	0	164	0.00%
2021/01/13	0	48.80	0	50.00	49.50	0	162	0.00%
2021/01/12	0	49.80	0	0.00	50.00	0	160	0.00%
2021/01/06	1	52.20	0	0.00	52.20	1	156	0.64%
2020/12/30	0	0.00	5	53.80	53.60	-5	158	-3.16%
2020/12/09	1	54.20	0	0.00	54.60	1	256	0.39%
2020/11/09	0	0.00	1	55.20	55.30	-1	373	-0.27%
2020/10/29	1	53.10	0	0.00	53.40	1	400	0.25%
2020/10/08	4	57.98	4	57.18	58.10	0	414	0.00%
2020/10/07	4	57.03	4	57.25	57.00	0	414	0.00%
2020/10/05	2	56.65	2	55.50	58.30	0	416	0.00%
2020/09/29	4	55.60	4	55.45	55.50	0	412	0.00%
2020/09/24	0	0.00	2	57.10	56.20	-2	407	-0.49%
2020/09/23	2	61.90	0	0.00	60.20	2	401	0.50%
2020/09/22	1	60.30	0	0.00	60.50	1	401	0.25%
2020/09/16	0	0.00	1	62.30	62.80	-1	368	-0.27%
2020/09/15	0	0.00	1	61.30	61.50	-1	355	-0.28%
2020/09/11	1	61.60	0	0.00	61.20	1	333	0.30%
2020/09/10	1	64.40	3	63.37	64.50	-2	313	-0.64%
2020/09/09	7	60.50	5	60.50	60.50	2	247	0.81%
2020/09/08	10	55.00	12	54.42	55.00	-2	195	-1.03%
2020/09/04	1	48.50	0	0.00	48.45	1	179	0.56%
2020/09/03	0	0.00	0.6	49.50	49.50	-0.6	180	-0.36%
2020/08/24	0	0.00	0.1	50.90	50.90	-0.1	199	-0.03%
2020/08/20	3	50.00	3	51.43	50.00	0	219	0.00%
2020/08/19	4	52.70	3	52.50	52.60	1	216	0.46%
2020/08/18	4	53.80	4	54.25	53.80	0	216	0.00%
2020/08/17	4	54.80	4	55.00	54.80	0	218	0.00%
2020/08/14	5	55.70	5	55.18	55.70	0	219	0.00%
2020/08/13	4	55.00	4	55.18	55.00	0	221	0.00%
2020/08/12	2	56.50	2	56.40	56.50	0	220	0.00%
2020/08/11	0	0.00	1	59.30	59.40	-1	214	-0.47%
2020/08/10	3	54.00	3	53.13	54.00	0	202	0.00%
2020/08/07	3	54.80	3	54.00	54.80	0	207	0.00%
2020/07/31	2	52.60	2	52.20	52.60	0	266	0.00%
2020/07/28	4	51.40	4	52.90	51.40	0	276	0.00%
2020/07/27	2	53.80	2	55.80	53.80	0	281	0.00%
2020/07/24	1	56.10	0	0.00	56.00	1	291	0.34%
2020/07/23	0	0.00	1	58.20	58.10	-1	290	-0.34%
2020/07/22	0	0.00	1	56.80	56.20	-1	290	-0.34%
2020/07/17	3	56.30	3	56.97	56.30	0	298	0.00%
2020/07/16	4	55.75	3	55.80	55.80	1	302	0.33%
2020/07/14	5	55.50	5	55.90	55.50	0	313	0.00%
2020/07/13	4	56.10	5	56.16	56.10	-1	315	-0.32%
2020/07/10	3	56.90	4	57.53	56.90	-1	332	-0.30%
2020/07/09	2	59.00	2	59.70	59.00	0	332	0.00%
2020/07/08	0	0.00	2	60.55	59.80	-2	337	-0.59%
2020/07/06	2	60.50	2	60.40	60.50	0	349	0.00%
2020/07/03	2	60.30	7	60.63	60.30	-5	377	-1.33%
2020/06/22	0	0.00	1	61.00	60.50	-1	403	-0.25%
2020/06/15	0	0.00	1	60.90	60.60	-1	445	-0.22%
2020/06/11	4	62.75	7	62.51	61.90	-3	463	-0.65%
2020/06/09	1	66.30	1	66.00	66.40	0	493	0.00%
2020/06/08	0	0.00	2	67.20	66.00	-2	505	-0.40%
2020/06/05	0	0.00	1	65.50	65.20	-1	507	-0.20%
2020/06/04	0	0.00	1	65.20	64.90	-1	514	-0.19%
2020/06/02	0	0.00	1	63.20	63.20	-1	525	-0.19%
2020/05/29	0.1	64.40	0	0.00	64.40	0.1	528	0.02%
2020/05/28	13.1	68.27	10	68.09	66.70	3.1	530	0.58%
2020/05/25	0	0.00	1	62.50	62.10	-1	554	-0.18%
2020/05/21	1	65.00	4	65.40	65.10	-3	650	-0.46%
2020/05/18	4	63.10	15	63.61	63.10	-11	693	-1.59%
2020/05/14	1	70.20	1	69.70	67.50	0	703	0.00%
2020/05/12	0	0.00	2	71.35	69.30	-2	719	-0.28%
2020/05/11	29	78.69	207	79.08	73.30	-178	749	-23.76%	大賣/鉅額交易
2020/05/08	173	72.40	0	0.00	72.40	173	753	22.94%	大買/鉅額交易
2020/05/07	0	0.00	0.4	65.90	65.90	-0.4	760	-0.06%
2020/05/06	2	65.20	0	0.00	64.80	2	781	0.26%
2020/05/05	2	64.80	0	0.00	64.70	2	790	0.25%
2020/05/04	4	64.50	0	0.00	64.40	4	802	0.50%
2020/04/30	12	66.38	0	0.00	66.30	12	805	1.49%
2020/04/21	1	62.90	1	62.70	61.10	0	796	0.00%
2020/04/15	1	65.40	1	66.70	63.70	0	784	0.00%
2020/04/13	0	0.00	2	62.80	63.00	-2	766	-0.26%
2020/04/10	0	0.00	5	64.80	65.50	-5	762	-0.66%
2020/04/09	5	63.20	2	63.35	63.20	3	758	0.40%
2020/04/08	16	65.77	128	66.46	64.30	-112	755	-14.82%	大賣/鉅額交易
2020/04/07	120	60.50	0	0.00	60.50	120	728	16.47%	大買/鉅額交易
2020/04/01	2	54.70	0	0.00	54.70	2	720	0.28%
2020/03/24	0	0.00	5	46.26	47.20	-5	702	-0.71%
2020/03/23	6	44.33	2	44.68	44.40	4	706	0.57%
2020/03/20	0	0.00	1	49.25	49.10	-1	700	-0.14%
2020/03/19	0	0.00	2	46.40	46.35	-2	690	-0.29%
2020/03/16	6	62.32	3	65.23	60.40	3	663	0.45%
2020/03/13	1	60.10	5	60.10	60.20	-4	636	-0.63%
2020/03/12	1	66.80	4	67.00	66.70	-3	624	-0.48%
2020/03/11	0	0.00	6	77.00	74.00	-6	607	-0.99%
2020/03/10	0	0.00	1	75.10	77.30	-1	602	-0.17%
2020/03/09	7	81.71	29	80.39	78.60	-22	591	-3.72%
2020/03/06	0	0.00	4	87.05	87.00	-4	579	-0.69%
2020/03/05	2	88.40	5	89.60	88.30	-3	577	-0.52%
2020/03/04	1	87.80	4	88.20	88.40	-3	573	-0.52%
2020/03/03	0	0.00	1	88.20	87.80	-1	571	-0.17%
2020/03/02	4	88.10	0	0.00	88.10	4	568	0.70%
2020/02/27	11	90.25	20	91.27	90.50	-9	560	-1.61%
2020/02/26	4	90.73	39	90.65	89.40	-35	544	-6.42%
2020/02/25	17	93.94	49	94.06	91.00	-32	529	-6.05%
2020/02/24	60	97.31	6	96.78	95.20	54	509	10.60%
2020/02/21	58.2	88.24	3	90.73	91.50	55.2	468	11.78%
2020/02/20	0	0.00	4	83.00	83.20	-4	428	-0.93%
2020/02/18	2	84.90	5	84.30	83.70	-3	429	-0.70%
2020/02/17	3	85.20	2	85.40	83.90	1	434	0.23%
2020/02/14	1	82.40	1	83.70	83.40	0	426	0.00%
2020/02/13	6	83.12	2	83.10	81.90	4	420	0.95%
2020/02/12	8	82.78	8	84.23	84.70	0	406	0.00%
2020/02/11	18.7	79.00	22	77.65	80.50	-3.3	366	-0.89%
2020/02/10	2	73.40	1	73.20	73.20	1	325	0.31%
2020/02/07	6	76.33	4	79.65	76.00	2	312	0.64%
2020/02/05	4	74.33	2	75.00	75.00	2	278	0.72%
2020/02/04	0	0.00	2	79.10	79.70	-2	267	-0.75%
2020/01/30	5	90.50	26	90.64	90.70	-21	257	-8.17%
2020/01/20	0	0.00	1	100.50	100.50	-1	252	-0.40%
2020/01/15	0	0.00	0.2	100.50	100.50	-0.2	264	-0.06%
2020/01/13	2	99.90	4	99.35	99.30	-2	270	-0.74%
2020/01/10	0	0.00	13	100.50	99.10	-13	290	-4.47%
2020/01/06	0	0.00	8	107.06	108.50	-8	323	-2.47%
2020/01/03	0.3	108.00	2	104.75	108.50	-1.8	323	-0.54%
2020/01/02	0	0.00	6	106.58	106.00	-6	320	-1.87%
2019/12/31	1	108.50	0	0.00	108.00	1	320	0.31%
2019/12/30	0	0.00	3	108.50	107.50	-3	321	-0.93%
2019/12/27	3	108.50	2	108.50	109.50	1	320	0.31%
2019/12/25	0	0.00	3	112.83	111.50	-3	327	-0.92%
2019/12/24	0	0.00	3	109.17	110.00	-3	334	-0.90%
2019/12/23	0	0.00	6	112.17	110.50	-6	345	-1.74%
2019/12/19	11	113.36	2	113.00	112.50	9	387	2.32%
2019/12/18	2	111.25	6	113.67	112.00	-4	381	-1.05%
2019/12/17	2	118.00	5	118.20	118.00	-3	381	-0.79%
2019/12/13	1	120.00	0	0.00	120.00	1	383	0.26%
2019/12/12	1	121.00	5	120.40	120.00	-4	385	-1.04%
2019/12/11	0	0.00	6	122.25	122.50	-6	385	-1.56%
2019/12/10	0	0.00	6	123.33	124.00	-6	394	-1.52%
2019/12/05	2	125.00	3	123.83	124.50	-1	413	-0.24%
2019/12/04	2	125.50	0	0.00	125.50	2	414	0.48%
2019/12/02	0	0.00	6	126.67	127.00	-6	438	-1.37%
2019/11/28	0	0.00	30	128.23	127.50	-30	448	-6.69%
2019/11/27	51	129.84	0	0.00	129.50	51	457	11.16%
2019/11/26	0	0.00	10	127.45	127.00	-10	480	-2.08%
2019/11/22	0	0.00	8	127.25	130.50	-8	492	-1.63%
2019/11/21	0	0.00	12	129.08	127.50	-12	501	-2.39%
2019/11/20	11	137.14	7	136.14	135.00	4	494	0.81%
2019/11/18	9	138.44	0	0.00	136.00	9	488	1.84%
2019/11/15	0	0.00	2	136.50	136.00	-2	494	-0.40%
2019/11/14	14	136.21	4	134.50	136.00	10	495	2.02%
2019/11/12	2	128.50	0	0.00	130.50	2	506	0.40%
2019/11/11	1	133.50	0	0.00	131.50	1	503	0.20%
2019/11/06	0	0.00	9	134.00	132.50	-9	510	-1.76%
2019/11/05	0	0.00	4	133.25	133.00	-4	511	-0.78%
2019/11/04	2	131.50	0	0.00	131.50	2	512	0.39%
2019/10/29	0	0.00	2	135.00	131.50	-2	511	-0.39%
2019/10/24	0	0.00	1	132.00	131.50	-1	514	-0.19%
2019/10/21	0	0.00	24	127.00	129.00	-24	519	-4.62%
2019/10/18	27	129.39	18	127.50	128.00	9	517	1.74%
2019/10/17	0	0.00	113	119.44	120.00	-113	498	-22.67%	大賣/鉅額交易
2019/10/16	0	0.00	16	126.63	121.00	-16	501	-3.19%
2019/10/15	41	126.13	28	130.46	124.00	13	508	2.56%
2019/10/09	1	137.50	0	0.00	137.50	1	542	0.18%
2019/10/08	0	0.00	1	139.50	139.50	-1	567	-0.18%
2019/10/07	2	139.00	0	0.00	139.00	2	574	0.35%
2019/10/03	0	0.00	2	140.50	142.00	-2	606	-0.33%
2019/10/01	0	0.00	10	139.00	139.50	-10	624	-1.60%
2019/09/27	0	0.00	9.1	135.74	140.00	-9.1	624	-1.45%
2019/09/26	0	0.00	20	140.95	140.00	-20	617	-3.24%
2019/09/25	5	144.10	75	145.11	143.50	-70	609	-11.48%
2019/09/24	129	147.18	1	152.00	147.00	128	611	20.94%	大買/鉅額交易
2019/09/19	0	0.00	7	141.00	142.00	-7	566	-1.24%
2019/09/18	2	141.00	0.1	140.00	141.00	2	565	0.34%
2019/09/17	2	140.25	0	0.00	142.00	2	563	0.35%
2019/09/16	3	143.17	7	143.79	142.00	-4	563	-0.71%
2019/09/12	0	0.00	44	143.08	144.50	-44	570	-7.71%
2019/09/11	62	143.89	0	0.00	144.50	62	560	11.05%
2019/09/10	0	0.00	7	139.00	139.00	-7	548	-1.28%
2019/09/09	4	139.38	0	0.00	139.00	4	550	0.73%
2019/09/06	0	0.00	16	138.53	138.00	-16	552	-2.90%
2019/09/05	0	0.00	46	141.41	139.50	-46	549	-8.37%
2019/09/04	39	143.95	1	142.50	142.00	38	543	6.99%
2019/09/03	0	0.00	20	139.48	140.00	-20	527	-3.79%
2019/09/02	22	139.48	7	137.93	140.00	15	521	2.87%
2019/08/30	1	140.00	10	138.95	138.50	-9	517	-1.74%
2019/08/29	2	138.25	35	137.94	137.00	-33	508	-6.50%
2019/08/28	58	135.50	0	0.00	135.50	58	483	11.99%
2019/08/27	51	132.48	38	131.46	132.50	13	478	2.72%
2019/08/26	57	132.29	20	126.78	132.50	37	479	7.71%
2019/08/23	72	128.40	14	129.00	128.00	58	469	12.35%
2019/08/22	50	125.51	17	125.35	125.00	33	461	7.14%
2019/08/21	14	127.29	84	124.96	125.50	-70	459	-15.23%
2019/08/20	106	135.42	1	135.50	137.00	105	449	23.36%	大買/鉅額交易
2019/08/19	0	0.00	8	134.31	134.00	-8	445	-1.80%
2019/08/16	0	0.00	6	133.33	134.00	-6	444	-1.35%
2019/08/15	23	134.43	6	132.58	132.00	17	440	3.86%
2019/08/14	0	0.00	3	130.00	130.00	-3	428	-0.70%
2019/08/13	0	0.00	7	128.50	128.50	-7	432	-1.62%
2019/08/12	12	128.50	0	0.00	128.50	12	442	2.71%
2019/08/07	0	0.00	10	128.50	128.50	-10	466	-2.14%
2019/08/06	2	129.00	0	0.00	128.50	2	465	0.43%
2019/08/05	1	129.00	0	0.00	128.50	1	467	0.21%
2019/08/02	6	128.00	0	0.00	130.00	6	466	1.29%
2019/08/01	1	128.00	0	0.00	128.50	1	463	0.22%
2019/07/31	10	128.30	0	0.00	128.50	10	463	2.16%
2019/07/29	0	0.00	6	126.00	126.00	-6	467	-1.28%
2019/07/26	0	0.00	18	128.92	128.00	-18	462	-3.89%
2019/07/25	25	136.00	34	133.32	131.50	-9	454	-1.98%
2019/07/24	0	0.00	1	130.50	130.00	-1	443	-0.23%
2019/07/23	0	0.00	3	128.00	128.00	-3	442	-0.68%
2019/07/22	0	0.00	6	130.50	130.00	-6	442	-1.36%
2019/07/19	13	129.85	2	130.00	130.00	11	440	2.50%
2019/07/18	0	0.00	2	130.50	130.00	-2	437	-0.46%
2019/07/17	2	134.50	10	133.60	134.00	-8	425	-1.88%
2019/07/16	1	140.00	66	140.12	138.00	-65	407	-15.95%
2019/07/15	141	143.60	45	140.20	145.00	96	383	25.03%	大買/
2019/07/12	95	136.92	0	0.00	138.00	95	357	26.54%
2019/07/10	12	130.92	0	0.00	130.50	12	331	3.62%
2019/07/09	5	134.00	0	0.00	128.00	5	324	1.54%
2019/07/08	22	131.25	2	126.50	130.50	20	295	6.76%
2019/07/05	2	123.00	4	121.00	124.50	-2	276	-0.72%
2019/07/04	14	121.79	0	0.00	120.50	14	274	5.11%
2019/07/02	1	121.00	0	0.00	121.00	1	280	0.36%
2019/07/01	28	121.61	3	121.00	121.50	25	275	9.08%
2019/06/27	3	114.50	0	0.00	113.00	3	264	1.13%
2019/06/19	53	112.00	0	0.00	112.00	53	271	19.50%
2019/06/17	10	113.00	0	0.00	113.00	10	273	3.65%
2019/06/14	6	112.33	0	0.00	111.00	6	272	2.20%
2019/06/12	0	0.00	1	107.50	107.00	-1	272	-0.37%
2019/06/11	1	108.00	0	0.00	107.50	1	277	0.36%
2019/06/04	0	0.00	1	108.50	108.00	-1	284	-0.35%
2019/05/30	13	108.00	0	0.00	107.50	13	284	4.57%
2019/05/28	0	0.00	6	107.50	107.00	-6	298	-2.01%
2019/05/27	0	0.00	3	108.50	107.50	-3	299	-1.00%
2019/05/24	0	0.00	7	109.64	110.00	-7	299	-2.34%
2019/05/21	1	103.00	2	103.25	102.50	-1	301	-0.33%
2019/05/17	1	104.00	1	104.00	104.00	0	313	0.00%
2019/05/16	1	109.00	0	0.00	108.50	1	309	0.32%
2019/05/15	1	123.00	1	120.50	120.50	0	305	0.00%
2019/05/13	0	0.00	3	124.00	123.50	-3	334	-0.90%
2019/05/10	1	131.00	0	0.00	131.00	1	333	0.30%
2019/05/09	2	131.25	2	132.00	131.00	0	333	0.00%
2019/05/06	0	0.00	1	138.50	138.00	-1	334	-0.30%
2019/04/29	0	0.00	1	132.50	132.50	-1	338	-0.30%
2019/04/26	1	136.50	3	134.00	133.50	-2	339	-0.59%
2019/04/25	0	0.00	3	136.67	136.50	-3	344	-0.87%
2019/04/24	0	0.00	3	137.83	137.50	-3	345	-0.87%
2019/04/23	0	0.00	2	137.50	137.50	-2	346	-0.58%
2019/04/22	0	0.00	6	137.92	137.50	-6	347	-1.72%
2019/04/17	2	143.50	3	142.67	142.50	-1	358	-0.28%
2019/04/15	0	0.00	6	142.00	142.00	-6	352	-1.70%
2019/04/12	0	0.00	3	142.00	142.00	-3	356	-0.84%
2019/04/11	2	144.00	34	145.93	143.00	-32	358	-8.93%
2019/04/03	0	0.00	1	144.00	143.50	-1	357	-0.28%
2019/04/01	0	0.00	3	141.00	141.00	-3	362	-0.83%
2019/03/29	5	142.60	1	144.50	143.00	4	359	1.11%
2019/03/28	0	0.00	1	139.50	139.00	-1	360	-0.28%
2019/03/27	2	141.25	1	142.50	140.00	1	369	0.27%
2019/03/26	0	0.00	1	143.50	143.50	-1	367	-0.27%
2019/03/25	1	142.50	16	142.56	142.50	-15	369	-4.06%
2019/03/22	0	0.00	3	149.67	149.00	-3	365	-0.82%
2019/03/21	0	0.00	3	153.17	153.00	-3	362	-0.83%
2019/03/20	0	0.00	3.2	152.56	152.00	-3.2	362	-0.88%
2019/03/19	1	153.00	4	153.75	153.00	-3	366	-0.82%
2019/03/18	4	153.50	11	152.18	153.00	-7	370	-1.89%
2019/03/15	0	0.00	7	152.57	151.50	-7	369	-1.90%
2019/03/14	3	150.50	4	152.00	150.50	-1	369	-0.27%
2019/03/13	0	0.00	3	155.67	155.00	-3	372	-0.80%
2019/03/12	13	155.58	5	154.30	155.00	8	374	2.13%
2019/03/08	1	151.50	0	0.00	153.50	1	389	0.26%
2019/03/07	0	0.00	3	158.50	152.50	-3	393	-0.76%
2019/03/05	3	164.00	0	0.00	163.00	3	401	0.75%
2019/03/04	0	0.00	10	163.70	165.00	-10	403	-2.48%
2019/02/27	15	163.63	5	166.80	163.50	10	401	2.49%
2019/02/26	0	0.00	1	160.50	160.00	-1	393	-0.25%
2019/02/21	1	162.50	0	0.00	161.50	1	428	0.23%
2019/02/20	1	165.00	0	0.00	163.50	1	437	0.23%
2019/02/19	1	166.50	1	166.50	165.00	0	432	0.00%
2019/02/15	1	158.50	0	0.00	158.00	1	430	0.23%
2019/02/14	1	159.00	1	164.00	156.50	0	427	0.00%
2019/02/13	4	153.50	14	155.64	152.00	-10	410	-2.44%
2019/02/12	9	150.11	10	150.95	155.50	-1	405	-0.25%
2019/02/11	2	140.00	4	141.00	141.50	-2	395	-0.51%
2019/01/17	0	0.00	5	142.50	141.00	-5	661	-0.76%
2019/01/16	1	141.50	1	139.00	139.00	0	677	0.00%
2019/01/15	0	0.00	4	140.50	139.50	-4	700	-0.57%
2019/01/14	3	137.33	2	139.25	138.00	1	731	0.14%
2019/01/11	0	0.00	1	143.50	140.50	-1	758	-0.13%
2019/01/10	0	0.00	1	141.00	144.00	-1	776	-0.13%
2019/01/09	0	0.00	8	143.75	144.00	-8	805	-0.99%
2019/01/08	0	0.00	4	133.63	134.50	-4	804	-0.50%
2019/01/07	0	0.00	2	134.00	133.00	-2	811	-0.25%
2019/01/04	2	125.00	3	129.17	129.00	-1	826	-0.12%
2019/01/03	2	130.00	6	131.25	130.00	-4	850	-0.47%
2019/01/02	0	0.00	23	133.83	133.50	-23	855	-2.69%
2018/12/28	0	0.00	6	134.00	135.00	-6	864	-0.69%
2018/12/27	0	0.00	2	138.00	134.50	-2	889	-0.22%
2018/12/26	3	135.67	8	136.63	135.50	-5	893	-0.56%
2018/12/21	0	0.00	2	140.25	142.00	-2	893	-0.22%
2018/12/20	0	0.00	2	145.50	141.50	-2	893	-0.22%
2018/12/19	0	0.00	2	142.50	145.50	-2	890	-0.22%
2018/12/18	0	0.00	1	142.50	142.50	-1	891	-0.11%
2018/12/17	0	0.00	3	146.33	146.00	-3	888	-0.34%
2018/12/14	2	148.00	5	148.70	147.50	-3	889	-0.34%
2018/12/12	6	148.00	3	146.67	148.00	3	887	0.34%
2018/12/11	8	141.75	0	0.00	143.00	8	883	0.91%
2018/12/10	1	147.00	4	146.38	145.00	-3	880	-0.34%
2018/12/07	0	0.00	5	147.60	150.50	-5	886	-0.56%
2018/12/06	1	141.50	12	142.75	142.50	-11	891	-1.23%
2018/12/05	0	0.00	6	149.50	149.00	-6	888	-0.68%
2018/12/04	3	154.50	0	0.00	154.00	3	888	0.34%
2018/12/03	5	157.70	5	160.00	157.00	0	891	0.00%
2018/11/30	10	150.35	0	0.00	152.00	10	884	1.13%
2018/11/29	13	149.04	3	155.50	147.00	10	886	1.13%
2018/11/28	6	152.17	5	152.30	152.50	1	884	0.11%
2018/11/27	3	146.33	4	143.75	146.00	-1	889	-0.11%
2018/11/26	1	141.50	2	143.00	142.00	-1	917	-0.11%
2018/11/21	3	146.33	3	139.50	145.50	0	976	0.00%
2018/11/20	0	0.00	4	137.50	137.00	-4	997	-0.40%
2018/11/19	4	145.00	13	143.65	143.00	-9	1,012	-0.89%
2018/11/16	0	0.00	2	155.50	153.00	-2	1,020	-0.20%
2018/11/13	0	0.00	2	141.00	141.50	-2	1,116	-0.18%
2018/11/12	2	141.00	4	136.75	142.50	-2	1,130	-0.18%
2018/11/09	6	146.50	0	0.00	142.50	6	1,136	0.53%
2018/11/08	0	0.00	2	158.00	158.00	-2	1,133	-0.18%
2018/11/07	0	0.00	2	157.00	156.50	-2	1,126	-0.18%
2018/11/06	6	163.00	1	157.50	153.50	5	1,122	0.45%
2018/11/05	9	149.00	1	152.00	152.00	8	1,110	0.72%
2018/11/02	31	153.50	2	152.00	153.50	29	1,104	2.63%
2018/11/01	27.8	151.38	104	153.74	152.00	-76.2	1,059	-7.19%	大賣/
2018/10/31	177	157.52	179	157.52	157.50	-2	997	-0.20%	大買/大賣/
2018/10/30	3	174.50	0	0.00	174.50	3	906	0.33%
2018/10/29	13	203.46	25	200.22	193.50	-12	905	-1.32%
2018/10/26	0	0.00	4	215.00	215.00	-4	879	-0.46%
2018/10/25	2	206.00	3	209.17	208.50	-1	871	-0.11%
2018/10/24	25	215.30	4	214.00	210.50	21	856	2.45%
2018/10/23	11	207.64	0	0.00	206.00	11	834	1.32%
2018/10/22	0	0.00	61	197.04	204.00	-61	810	-7.52%
2018/10/19	16	210.81	28	213.98	207.50	-12	778	-1.54%
2018/10/18	18	226.61	2	229.00	230.50	16	751	2.13%
2018/10/17	51	229.21	79	233.07	226.00	-28	731	-3.83%
2018/10/16	5	251.50	48	251.20	251.00	-43	706	-6.09%
2018/10/15	20	257.25	5	257.60	255.50	15	697	2.15%
2018/10/12	13	251.12	0	0.00	250.00	13	693	1.88%
2018/10/11	22	242.98	34	233.66	247.50	-12	679	-1.77%
2018/10/09	39	245.73	4	246.00	247.50	35	657	5.33%
2018/10/08	8	242.06	3	239.00	241.50	5	652	0.77%
2018/10/05	37	238.62	26	237.65	242.00	11	644	1.71%
2018/10/04	27	227.98	4	227.25	228.00	23	632	3.64%
2018/10/03	13	227.27	6	223.00	226.00	7	633	1.11%
2018/10/02	0	0.00	3	217.50	217.50	-3	639	-0.47%
2018/10/01	0	0.00	1	218.00	218.00	-1	640	-0.16%
2018/09/28	0	0.00	3	219.67	218.00	-3	640	-0.47%
2018/09/27	2	218.50	2	218.50	218.00	0	641	0.00%
2018/09/26	10	221.90	2	229.00	218.00	8	641	1.25%
2018/09/25	8	223.88	0	0.00	224.50	8	646	1.24%
2018/09/21	7	222.50	0	0.00	223.00	7	650	1.08%
2018/09/20	8	222.38	1	220.50	221.00	7	663	1.05%
2018/09/19	8	222.88	2	224.50	221.00	6	695	0.86%
2018/09/18	0	0.00	5	218.80	220.00	-5	708	-0.71%
2018/09/17	2	220.50	10	221.20	220.50	-8	704	-1.13%
2018/09/14	1	224.00	9	222.11	223.50	-8	707	-1.13%
2018/09/13	5	222.50	1	223.00	221.50	4	707	0.57%
2018/09/12	0	0.00	2	228.00	227.50	-2	710	-0.28%
2018/09/11	0	0.00	5	227.00	226.00	-5	701	-0.71%
2018/09/10	0	0.00	2	230.25	230.00	-2	697	-0.29%
2018/09/07	3	230.00	13	229.12	232.50	-10	693	-1.44%
2018/09/06	29	235.48	20	230.90	234.00	9	687	1.31%
2018/09/05	2	238.00	28	238.98	236.50	-26	681	-3.82%
2018/09/04	0	0.00	1	246.50	245.00	-1	673	-0.15%
2018/09/03	5	250.40	40	248.48	247.00	-35	669	-5.22%
2018/08/31	210	249.78	26	253.52	259.50	184	657	27.96%	大買/鉅額交易
2018/08/30	8	249.50	39	251.99	244.50	-31	634	-4.88%
2018/08/29	13	261.35	20	258.30	257.00	-7	625	-1.12%
2018/08/28	7	257.36	3	250.50	255.50	4	598	0.67%
2018/08/27	41	250.93	6	249.25	254.00	35	575	6.08%
2018/08/24	61	238.26	5	237.40	237.50	56	540	10.37%
2018/08/23	3	236.00	2	239.00	231.00	1	509	0.20%
2018/08/22	13	239.69	6	235.25	234.00	7	490	1.43%
2018/08/21	51	235.35	22	228.73	237.50	29	448	6.47%
2018/08/20	64	208.41	35	213.24	216.50	29	410	7.07%
2018/08/17	11	199.00	26	198.06	199.00	-15	367	-4.08%
2018/08/16	10.2	185.95	11	187.18	181.00	-0.8	352	-0.23%
2018/08/15	4	200.50	6	200.83	201.00	-2	359	-0.56%
2018/08/14	2	203.00	2	202.50	205.50	0	356	0.00%
2018/08/13	4	211.50	14	209.50	207.50	-10	361	-2.76%
2018/08/10	2	220.00	0	0.00	219.00	2	373	0.54%
2018/08/08	4	226.75	0	0.00	222.50	4	377	1.06%
2018/08/07	2	230.00	0	0.00	226.00	2	379	0.53%
2018/08/06	8	234.56	0	0.00	231.00	8	382	2.09%
2018/08/01	12	227.29	5	228.50	230.50	7	411	1.70%
2018/07/30	6	223.33	0	0.00	220.50	6	420	1.43%
2018/07/27	6	230.00	0	0.00	228.00	6	435	1.38%
2018/07/26	2	230.00	0	0.00	232.00	2	468	0.43%
2018/07/25	0	0.00	4	228.00	232.00	-4	487	-0.82%
2018/07/23	2	216.50	19	217.18	223.50	-17	570	-2.98%
2018/07/19	5	225.00	3	224.00	221.00	2	608	0.33%
2018/07/18	4	231.25	0	0.00	229.00	4	604	0.66%
2018/07/17	0	0.00	7	226.71	232.50	-7	602	-1.16%
2018/07/16	10	232.20	6	233.42	230.50	4	597	0.67%
2018/07/13	0	0.00	10	236.45	235.50	-10	600	-1.67%
2018/07/12	7	237.14	56	240.21	235.50	-49	597	-8.20%
2018/07/11	7	297.71	27	294.33	297.00	-20	583	-3.43%
2018/07/10	95	301.63	18	299.33	301.00	77	575	13.39%
2018/07/09	3	287.67	0	0.00	287.50	3	563	0.53%
2018/07/06	2	288.00	0	0.00	285.00	2	565	0.35%
2018/07/05	2	291.00	0	0.00	287.50	2	568	0.35%
2018/07/04	2	291.00	0	0.00	288.50	2	572	0.35%
2018/07/03	9	295.78	7	284.14	300.50	2	574	0.35%
2018/07/02	13	289.77	15	287.87	285.50	-2	561	-0.36%
2018/06/29	6	304.00	71	299.88	295.50	-65	560	-11.60%
2018/06/28	54	315.15	21	313.79	308.00	33	545	6.05%
2018/06/27	26	307.21	2	309.00	304.00	24	512	4.68%
2018/06/25	14	303.93	2	305.00	303.50	12	500	2.40%
2018/06/22	11	293.09	18	296.31	292.00	-7	501	-1.40%
2018/06/21	39	305.51	8	298.63	306.00	31	504	6.14%
2018/06/20	1	290.50	0	0.00	290.50	1	497	0.20%
2018/06/19	2	288.00	0	0.00	290.00	2	499	0.40%
2018/06/14	2	290.00	4	292.00	292.00	-2	501	-0.40%
2018/06/13	2	285.00	2	286.25	289.00	0	502	0.00%
2018/06/12	4	289.00	5	290.00	288.00	-1	502	-0.20%
2018/06/11	8	294.50	10	293.45	291.50	-2	503	-0.40%
2018/06/08	7	298.71	10	297.15	296.50	-3	511	-0.59%
2018/06/07	24	291.83	13	291.38	294.50	11	509	2.16%
2018/06/06	16	296.84	9	297.39	295.00	7	504	1.39%
2018/06/05	6	303.33	2	308.00	302.00	4	498	0.80%
2018/06/04	15	306.27	0	0.00	305.00	15	496	3.02%
2018/06/01	4	303.00	3	306.50	304.00	1	510	0.20%
2018/05/31	4	303.00	4	302.25	304.00	0	515	0.00%
2018/05/30	2	310.00	3	304.33	306.00	-1	515	-0.19%
2018/05/29	4	306.50	9	309.17	313.00	-5	513	-0.97%
2018/05/28	7	312.36	5	311.80	310.50	2	517	0.39%
2018/05/25	4	317.00	0	0.00	316.50	4	523	0.76%
2018/05/24	4	320.00	0	0.00	320.00	4	521	0.77%
2018/05/23	1	323.50	13	323.00	323.00	-12	518	-2.31%
2018/05/22	3	312.00	8	314.88	317.50	-5	513	-0.97%
2018/05/21	11	314.41	2	314.00	310.50	9	512	1.76%
2018/05/18	12	313.67	20	318.80	319.00	-8	507	-1.58%
2018/05/17	4	314.75	7	314.57	312.50	-3	495	-0.61%
2018/05/16	6	318.00	5	318.50	316.50	1	499	0.20%
2018/05/15	8	320.75	2	319.00	319.50	6	504	1.19%
2018/05/14	6	316.00	19	318.11	322.00	-13	511	-2.54%
2018/05/11	17	328.44	21	328.95	316.00	-4	510	-0.78%
2018/05/10	2	325.00	5	327.00	325.50	-3	501	-0.60%
2018/05/09	6	324.83	29	323.48	324.00	-23	502	-4.58%
2018/05/08	32	339.14	4	341.75	332.00	28	489	5.73%
2018/05/07	8	338.13	0	0.00	337.00	8	481	1.66%
2018/05/04	4	347.50	27	346.17	342.00	-23	478	-4.81%
2018/05/03	13	357.46	34	355.40	352.00	-21	465	-4.51%
2018/05/02	18	351.31	42	349.37	355.00	-24	434	-5.52%
2018/04/30	55	347.77	24	337.33	352.50	31	418	7.41%
2018/04/27	37	350.28	18	339.39	336.50	19	400	4.75%
2018/04/26	57	326.01	4	318.00	335.00	53	365	14.48%
2018/04/25	2	300.50	0	0.00	305.50	2	322	0.62%
2018/04/24	2	308.00	0	0.00	302.00	2	329	0.61%
2018/04/23	2	310.00	3	309.33	307.00	-1	335	-0.30%
2018/04/20	4	309.50	1	312.00	311.00	3	346	0.87%
2018/04/19	9	310.39	0	0.00	314.50	9	362	2.48%
2018/04/18	4	298.00	1	297.00	299.00	3	373	0.80%
2018/04/17	6	299.67	2	299.25	302.50	4	383	1.04%
2018/04/13	7	301.57	8	301.56	300.00	-1	400	-0.25%
2018/04/12	14	309.57	25	309.00	305.00	-11	403	-2.73%
2018/04/11	36	312.15	0	0.00	313.50	36	407	8.84%
2018/04/10	10	316.80	0	0.00	312.00	10	413	2.42%
2018/04/09	4	314.00	2	319.50	319.00	2	420	0.48%
2018/04/03	2	312.00	0	0.00	313.50	2	428	0.47%
2018/03/31	4	314.00	0	0.00	312.00	4	453	0.88%
2018/03/30	4	314.25	0	0.00	313.00	4	466	0.86%
2018/03/29	4	313.75	1	315.00	314.00	3	497	0.60%
2018/03/28	2	312.00	2	319.00	315.00	0	508	0.00%
2018/03/27	8	318.63	0	0.00	314.50	8	530	1.51%
2018/03/26	6	309.17	4	314.50	320.50	2	538	0.37%
2018/03/23	2	290.50	2	297.00	303.00	0	557	0.00%
2018/03/22	14	303.36	3	302.17	301.00	11	564	1.95%
2018/03/21	16	313.06	0	0.00	306.00	16	582	2.75%
2018/03/20	4	313.00	0	0.00	314.00	4	614	0.65%
2018/03/19	2	316.00	0	0.00	316.50	2	629	0.32%
2018/03/16	1	317.50	0	0.00	313.50	1	640	0.16%
2018/03/13	2	311.50	0	0.00	314.50	2	684	0.29%
2018/03/08	0	0.00	2	309.50	309.00	-2	716	-0.28%
2018/03/05	0	0.00	2	302.00	298.00	-2	720	-0.28%
2018/02/27	11	312.91	0	0.00	307.00	11	736	1.49%
2018/02/08	4	315.75	0	0.00	310.00	4	720	0.56%
2018/02/02	1	310.50	0	0.00	309.00	1	695	0.14%
2018/02/01	3	308.50	0	0.00	306.50	3	695	0.43%
2018/01/31	2	306.25	0	0.00	305.50	2	691	0.29%
2018/01/30	5	307.30	0	0.00	304.00	5	695	0.72%
2018/01/29	2	305.75	0	0.00	304.50	2	704	0.28%
2018/01/26	5	306.10	0	0.00	303.50	5	708	0.71%
2018/01/25	2	299.00	0	0.00	301.50	2	721	0.28%
2018/01/24	4	306.00	0	0.00	305.00	4	725	0.55%
2018/01/23	11	301.55	0	0.00	306.00	11	740	1.49%
2018/01/22	5	297.70	0	0.00	296.50	5	736	0.68%