大田 (8924)-日盛券商分點個股進出

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/03/31	1	135.00	2	134.75	135.00	-1	597	-0.17%
2023/03/30	0	0.00	2	134.25	134.50	-2	600	-0.33%
2023/03/28	0.1	135.00	0	0.00	134.00	0.1	603	0.01%
2023/03/27	0	0.00	1	135.50	135.00	-1	599	-0.17%
2023/03/24	0	0.00	1	135.00	134.50	-1	593	-0.17%
2023/03/23	0	134.50	0	0.00	133.50	0	588	0.00%
2023/03/22	0	0.00	1	135.00	134.50	-1	588	-0.17%
2023/03/21	0	0.00	1	134.00	134.50	-1	585	-0.17%
2023/03/17	0	0.00	2	131.75	132.50	-2	583	-0.34%
2023/03/16	1	130.00	4	131.00	129.50	-3	582	-0.52%
2023/03/15	0	0.00	2	134.00	132.50	-2	571	-0.35%
2023/03/14	0	135.00	1	134.00	134.00	-1	575	-0.17%
2023/03/13	1	134.50	0	0.00	134.00	1	572	0.17%
2023/03/10	1	134.50	0	0.00	133.50	1	561	0.18%
2023/03/09	2	134.25	2	134.00	134.50	0	555	0.00%
2023/03/08	9	135.89	3	134.50	134.00	6	539	1.11%
2023/03/07	1	136.50	0	0.00	138.50	1	466	0.21%
2023/03/06	0	0.00	2	138.50	139.50	-2	447	-0.45%
2023/03/03	2	136.75	0	0.00	137.00	2	422	0.47%
2023/03/02	0	0.00	11	133.64	135.00	-11	394	-2.79%
2023/03/01	1	131.50	3	131.50	132.00	-2	369	-0.54%
2023/02/24	17	131.56	8	130.63	130.00	9	347	2.59%
2023/02/23	2	126.75	4	125.88	129.00	-2	300	-0.67%
2023/02/21	2	119.50	0	0.00	119.00	2	257	0.78%
2023/02/20	0	0.00	3	119.00	119.00	-3	258	-1.16%
2023/02/17	0	0.00	3	119.33	119.50	-3	262	-1.14%
2023/02/06	1	118.50	0	0.00	118.50	1	327	0.31%
2023/01/10	0	0.00	5	121.00	122.00	-5	324	-1.54%
2022/12/08	0	0.00	1	123.00	123.00	-1	359	-0.28%
2022/11/22	10	115.50	14	116.50	116.00	-4	379	-1.05%
2022/11/21	0	0.00	1	116.00	115.50	-1	378	-0.26%
2022/11/14	2	110.50	2	111.00	111.00	0	391	0.00%
2022/11/11	0	0.00	30	111.40	112.00	-30	394	-7.60%
2022/11/07	2	105.00	0	0.00	105.50	2	396	0.50%
2022/11/02	1	102.50	2	100.45	102.00	-1	409	-0.24%
2022/11/01	1	95.90	0	0.00	95.80	1	396	0.25%
2022/10/19	25	96.39	0	0.00	95.00	25	470	5.32%
2022/10/17	0	0.00	1	89.10	92.90	-1	468	-0.21%
2022/10/11	5	98.00	0	0.00	97.60	5	454	1.10%
2022/09/28	0	0.00	2	100.25	99.70	-2	461	-0.43%
2022/09/19	1	109.00	0	0.00	107.00	1	481	0.21%
2022/09/13	1	113.00	0	0.00	112.50	1	548	0.18%
2022/09/12	1	115.00	0	0.00	113.00	1	555	0.18%
2022/09/06	2	119.00	0	0.00	117.00	2	616	0.32%
2022/09/05	1	122.00	0	0.00	121.00	1	620	0.16%
2022/09/02	0	0.00	4	126.00	126.00	-4	619	-0.65%
2022/08/31	1	125.50	2	124.50	124.00	-1	617	-0.16%
2022/08/30	5	125.50	5	124.50	124.50	0	620	0.00%
2022/08/24	5	123.40	0	0.00	122.00	5	634	0.79%
2022/08/23	0	0.00	1	125.50	125.00	-1	636	-0.16%
2022/08/22	11	126.95	0	0.00	126.00	11	642	1.71%
2022/08/19	5	125.50	8	125.69	126.50	-3	651	-0.46%
2022/08/11	1	116.50	0	0.00	117.00	1	625	0.16%
2022/08/09	0	0.00	49	118.74	119.00	-49	634	-7.72%
2022/08/05	0	0.00	51	117.60	118.00	-51	627	-8.12%
2022/08/03	10	120.25	13	117.38	116.50	-3	621	-0.48%
2022/07/27	0	0.00	2	109.50	111.50	-2	574	-0.35%
2022/07/22	0	0.00	16	111.00	111.50	-16	570	-2.81%
2022/07/14	0	0.00	2	107.25	107.50	-2	607	-0.33%
2022/07/08	10	107.25	0	0.00	107.50	10	621	1.61%
2022/07/07	5	104.00	0	0.00	105.00	5	617	0.81%
2022/07/04	3	103.00	1	102.00	102.00	2	623	0.32%
2022/07/01	3	101.67	4	102.75	99.90	-1	636	-0.16%
2022/06/30	2	108.00	23	106.76	106.50	-21	624	-3.36%
2022/06/28	1	113.00	0	0.00	113.00	1	614	0.16%
2022/06/27	10	114.50	0	0.00	116.50	10	614	1.63%
2022/06/24	5	113.50	0	0.00	115.00	5	608	0.82%
2022/06/23	15	107.50	3	106.00	108.00	12	586	2.05%
2022/06/22	15	114.00	0	0.00	112.00	15	563	2.66%
2022/06/21	5	119.00	1	119.00	119.50	4	559	0.72%
2022/06/20	18	121.47	1	124.00	121.00	17	547	3.11%
2022/06/17	6	123.50	0	0.00	123.50	6	537	1.12%
2022/06/16	35.1	138.86	0	0.00	138.00	35.1	516	6.79%
2022/06/15	2	141.00	0	0.00	141.00	2	488	0.41%
2022/06/14	11	139.09	0	0.00	140.50	11	472	2.33%
2022/06/07	5	148.00	0	0.00	146.50	5	469	1.07%
2022/06/06	1	145.50	0	0.00	146.50	1	470	0.21%
2022/06/02	0	0.00	1	146.50	146.00	-1	489	-0.20%
2022/06/01	1	145.00	0	0.00	145.50	1	505	0.20%
2022/05/31	2	142.50	30	142.58	144.00	-28	563	-4.97%
2022/05/30	50	142.58	0	0.00	142.50	50	574	8.70%
2022/05/27	55	139.55	26	138.27	138.00	29	587	4.94%
2022/05/25	0	0.00	1.4	137.00	139.00	-1.4	599	-0.23%
2022/05/20	1	138.00	1	136.00	136.00	0	611	0.00%
2022/05/19	1	132.00	2	136.00	138.00	-1	610	-0.16%
2022/05/18	2	136.75	3	133.67	134.50	-1	606	-0.16%
2022/05/17	2	129.50	0	0.00	129.50	2	593	0.34%
2022/05/16	4	129.38	1	132.50	129.00	3	587	0.51%
2022/05/13	1	132.00	0	0.00	132.50	1	583	0.17%
2022/05/11	3	135.00	0	0.00	136.00	3	603	0.50%
2022/05/10	1	136.50	0	0.00	136.50	1	610	0.16%
2022/05/09	5	139.40	0	0.00	139.00	5	621	0.80%
2022/05/03	0	0.00	10	141.00	142.00	-10	672	-1.49%
2022/04/29	1	143.00	0	0.00	143.00	1	677	0.15%
2022/04/28	2	141.25	0	0.00	141.00	2	681	0.29%
2022/04/26	3	143.33	2	142.50	142.50	1	691	0.14%
2022/04/25	1	142.00	0	0.00	142.00	1	707	0.14%
2022/04/22	10	147.00	1	147.50	147.50	9	704	1.28%
2022/04/21	0	0.00	16	145.00	145.00	-16	694	-2.30%
2022/04/19	1	143.00	0	0.00	142.50	1	710	0.14%
2022/04/15	0	0.00	1	146.50	146.50	-1	720	-0.14%
2022/04/14	0	0.00	2	146.50	146.50	-2	726	-0.28%
2022/04/11	0	0.00	4	143.25	143.00	-4	762	-0.52%
2022/04/08	0	0.00	1	146.00	146.00	-1	767	-0.13%
2022/04/07	5	147.00	3	147.00	144.50	2	764	0.26%
2022/04/06	1	143.00	22	143.23	143.50	-21	748	-2.81%
2022/03/30	1	142.50	30	143.00	142.50	-29	753	-3.85%
2022/03/25	0	0.00	0.9	144.07	143.50	-0.9	751	-0.12%
2022/03/24	3	145.17	1	145.00	145.00	2	754	0.27%
2022/03/21	2	142.75	0	0.00	142.00	2	759	0.26%
2022/03/18	2	143.00	0	0.00	143.50	2	769	0.26%
2022/03/17	0	0.00	1	141.00	141.00	-1	780	-0.13%
2022/03/16	2	139.00	0	0.00	139.00	2	787	0.25%
2022/03/15	6	139.92	2	140.00	140.00	4	794	0.50%
2022/03/14	3	141.50	0	0.00	141.50	3	793	0.38%
2022/03/10	1	142.50	0	0.00	142.00	1	792	0.13%
2022/03/09	2	140.25	0	0.00	141.00	2	792	0.25%
2022/03/08	3	139.67	0	0.00	139.50	3	789	0.38%
2022/03/07	0	0.00	1	146.00	143.50	-1	770	-0.13%
2022/03/04	8	149.94	21	150.02	149.00	-13	754	-1.72%
2022/03/03	1	153.50	0	0.00	155.00	1	702	0.14%
2022/03/02	0	0.00	3	153.67	155.00	-3	691	-0.43%
2022/03/01	0	0.00	5.2	150.22	151.00	-5.2	671	-0.77%
2022/02/24	1.1	144.55	0	0.00	142.50	1.1	661	0.17%
2022/02/23	0	0.00	1	146.50	147.00	-1	662	-0.15%
2022/02/22	1	144.00	0	0.00	144.50	1	671	0.15%
2022/02/21	0	0.00	1	149.50	148.00	-1	692	-0.14%
2022/02/16	3	146.33	0	0.00	145.50	3	725	0.41%
2022/02/15	1	146.00	55	146.65	145.50	-54	735	-7.34%
2022/02/14	1	146.00	1	147.00	146.00	0	745	0.00%
2022/02/11	0	0.00	3	149.83	149.50	-3	741	-0.40%
2022/02/09	0	0.00	1	153.50	153.50	-1	734	-0.14%
2022/02/08	0	0.00	1	152.00	151.00	-1	737	-0.14%
2022/02/07	0	0.00	3	150.00	151.00	-3	746	-0.40%
2022/01/26	10	143.50	0	141.61	145.00	10	818	1.22%
2022/01/25	2	140.25	0	141.50	140.50	2	832	0.24%
2022/01/24	0	0.00	3.2	141.60	142.50	-3.2	884	-0.36%
2022/01/21	0	0.00	2.5	141.00	141.00	-2.5	900	-0.28%
2022/01/20	0	0.00	1	139.50	140.00	-1	950	-0.11%
2022/01/18	1	146.00	0	0.00	144.50	1	967	0.10%
2022/01/17	0	0.00	4	136.88	142.00	-4	990	-0.40%
2022/01/14	0	0.00	1	136.50	136.50	-1	1,015	-0.10%
2022/01/13	10	139.50	0	0.00	139.00	10	1,062	0.94%
2022/01/12	1.1	138.73	20	138.50	139.50	-18.9	1,082	-1.75%
2022/01/11	4	141.38	0	0.00	141.50	4	1,084	0.37%
2022/01/10	1	145.50	0	0.00	145.00	1	1,108	0.09%
2022/01/07	2	149.00	215	145.81	146.50	-213	1,131	-18.82%	大賣/鉅額交易
2022/01/06	8	150.50	0	0.00	149.00	8	1,147	0.70%
2022/01/05	2	152.50	3	154.00	152.50	-1	1,151	-0.09%
2022/01/04	1.1	150.44	0	0.00	149.00	1.1	1,129	0.10%
2022/01/03	0	0.00	1	148.00	150.50	-1	1,136	-0.09%
2021/12/30	2	147.00	0	0.00	147.00	2	1,176	0.17%
2021/12/29	0.1	147.00	61.2	146.93	146.50	-61.1	1,229	-4.97%
2021/12/22	0	0.00	1.8	146.94	146.50	-1.8	1,325	-0.14%
2021/12/20	1	146.50	0	0.00	146.50	1	1,355	0.07%
2021/12/16	101	149.13	1	151.00	150.50	100	1,368	7.31%	大買/
2021/12/15	1	145.50	0	0.00	145.50	1	1,365	0.07%
2021/12/14	7	145.14	41	147.26	145.50	-34	1,366	-2.49%
2021/12/13	1.3	149.23	5	149.10	148.50	-3.7	1,367	-0.27%
2021/12/10	0	0.00	5	150.50	150.50	-5	1,358	-0.37%
2021/12/09	4	152.00	0	0.00	152.00	4	1,361	0.29%
2021/12/08	4	155.50	0	0.00	154.50	4	1,354	0.30%
2021/12/07	0	0.00	2	154.75	154.50	-2	1,354	-0.15%
2021/12/03	1	153.50	0	0.00	154.00	1	1,376	0.07%
2021/12/02	1	154.00	0	0.00	154.00	1	1,402	0.07%
2021/11/30	6	155.33	0	0.00	154.50	6	1,470	0.41%
2021/11/26	7	155.29	0	0.00	154.00	7	1,513	0.46%
2021/11/25	6	156.50	0	0.00	155.50	6	1,519	0.39%
2021/11/24	3	156.17	1	155.50	156.50	2	1,522	0.13%
2021/11/23	0	0.00	1	157.00	156.50	-1	1,525	-0.07%
2021/11/22	1	159.50	1	160.50	159.50	0	1,531	0.00%
2021/11/19	1	161.50	0	0.00	161.50	1	1,537	0.07%
2021/11/18	2	165.25	4	165.13	163.00	-2	1,542	-0.13%
2021/11/17	5	160.00	12	159.13	160.00	-7	1,530	-0.46%
2021/11/16	1	162.50	1	161.50	161.50	0	1,534	0.00%
2021/11/15	5	163.20	3	163.67	163.00	2	1,555	0.13%
2021/11/12	5	162.10	3	162.00	161.00	2	1,582	0.13%
2021/11/11	1	164.00	24	164.48	163.50	-23	1,590	-1.45%
2021/11/09	13	164.54	0	0.00	165.00	13	1,636	0.79%
2021/11/08	4	164.88	1	167.50	165.00	3	1,659	0.18%
2021/11/05	9	165.89	10	166.00	166.50	-1	1,685	-0.06%
2021/11/04	11	171.27	0	0.00	168.50	11	1,722	0.64%
2021/11/03	4	170.75	1	183.50	170.00	3	1,750	0.17%
2021/11/02	1	180.50	2	181.75	181.50	-1	1,724	-0.06%
2021/11/01	1	181.50	8.6	181.00	184.00	-7.6	1,829	-0.42%
2021/10/29	1.3	172.94	4	174.00	174.00	-2.7	1,912	-0.14%
2021/10/28	3.3	173.48	6	174.08	175.00	-2.7	2,050	-0.13%
2021/10/27	1	169.00	2	167.50	167.50	-1	2,015	-0.05%
2021/10/26	0	0.00	2	171.75	170.00	-2	2,089	-0.10%
2021/10/25	6	169.00	9	171.83	170.00	-3	2,095	-0.14%
2021/10/22	3	167.67	2	171.00	168.00	1	2,090	0.05%
2021/10/21	12	168.00	9.1	169.17	169.00	2.9	2,096	0.14%
2021/10/20	5	165.80	3	165.00	164.00	2	2,082	0.10%
2021/10/19	0.1	164.00	3	165.00	165.00	-2.9	2,154	-0.14%
2021/10/18	0	0.00	30	163.17	164.00	-30	2,156	-1.39%
2021/10/15	4	159.25	25	164.08	158.50	-21	2,142	-0.98%
2021/10/14	66	160.88	6	160.25	161.50	60	2,146	2.80%
2021/10/13	2	158.00	1	158.50	156.50	1	2,136	0.05%
2021/10/12	1	157.50	3	157.00	156.50	-2	2,154	-0.09%
2021/10/08	0	0.00	1	156.50	158.50	-1	2,198	-0.05%
2021/10/07	8	153.94	5	155.90	158.00	3	2,241	0.13%
2021/10/06	7	151.36	7	155.29	155.50	0	2,226	0.00%
2021/10/05	4	143.38	37	145.54	145.50	-33	2,190	-1.51%
2021/10/04	28	143.34	3	151.00	144.50	25	2,191	1.14%
2021/09/30	0	0.00	1	155.50	156.00	-1	2,239	-0.04%
2021/09/29	6	153.50	0	0.00	153.50	6	2,292	0.26%
2021/09/27	1	154.50	0	0.00	154.00	1	2,336	0.04%
2021/09/24	3	156.83	0	0.00	157.50	3	2,450	0.12%
2021/09/23	1	157.50	2	157.75	157.50	-1	2,489	-0.04%
2021/09/22	0	0.00	11	153.55	153.00	-11	2,549	-0.43%
2021/09/17	0	0.00	11	155.95	157.00	-11	2,670	-0.41%
2021/09/15	2	157.50	2	156.50	157.50	0	2,838	0.00%
2021/09/14	2	158.50	5	157.50	156.50	-3	2,905	-0.10%
2021/09/10	2	160.50	8	158.88	158.50	-6	2,999	-0.20%
2021/09/08	7	157.57	8	156.63	156.00	-1	3,077	-0.03%
2021/09/07	3	167.50	3	161.17	161.50	0	3,081	0.00%
2021/09/06	10	167.95	2	170.25	165.00	8	3,128	0.26%
2021/09/03	35	169.94	77	166.86	166.00	-42	3,218	-1.31%
2021/09/02	0	0.00	5	167.10	168.00	-5	3,290	-0.15%
2021/09/01	7	164.43	5	164.20	164.50	2	3,312	0.06%
2021/08/31	1	158.50	0	0.00	159.00	1	3,324	0.03%
2021/08/30	2	156.00	0	0.00	158.50	2	3,444	0.06%
2021/08/27	5	153.70	8	155.31	155.50	-3	3,500	-0.09%
2021/08/26	26	156.79	14	159.29	155.00	12	3,583	0.33%
2021/08/25	50	157.00	0	0.00	156.00	50	3,661	1.37%
2021/08/24	2	155.75	10	153.50	152.50	-8	3,792	-0.21%
2021/08/20	7	150.00	7	152.79	153.00	0	3,925	0.00%
2021/08/19	10	153.85	0	0.00	150.00	10	4,122	0.24%
2021/08/18	6	152.58	4	155.50	160.00	2	4,251	0.05%
2021/08/17	1	154.00	6	160.33	154.00	-5	4,369	-0.11%
2021/08/16	7	160.79	1	162.00	158.50	6	4,477	0.13%
2021/08/13	8	168.06	15.5	166.07	163.00	-7.5	4,506	-0.17%
2021/08/12	4	169.38	33	168.94	169.50	-29	4,515	-0.64%
2021/08/11	14	165.57	16.1	165.29	165.00	-2.1	4,536	-0.05%
2021/08/10	6	167.33	5.3	164.15	165.00	0.7	4,551	0.02%
2021/08/09	3	174.17	2.6	171.44	171.50	0.4	4,551	0.01%
2021/08/06	2	175.75	7	177.86	177.00	-5	4,567	-0.11%
2021/08/05	18	177.61	27	179.02	173.00	-9	4,578	-0.20%
2021/08/04	30.7	179.57	17	176.44	177.50	13.7	4,519	0.30%
2021/08/03	62.3	174.33	59	176.81	178.00	3.3	4,461	0.07%
2021/08/02	4	164.25	2	166.25	168.00	2	4,399	0.05%
2021/07/30	6	167.92	6	171.42	163.50	0	4,456	0.00%
2021/07/29	1	165.00	1	160.50	165.00	0	4,419	0.00%
2021/07/28	1	156.50	0	0.00	160.00	1	4,458	0.02%
2021/07/27	6	162.50	4	163.13	162.50	2	4,530	0.04%
2021/07/26	4	165.63	0	0.00	163.50	4	4,596	0.09%
2021/07/23	63	167.46	82	169.82	168.50	-19	4,589	-0.41%
2021/07/22	4	159.75	7	158.57	157.50	-3	4,551	-0.07%
2021/07/21	34	160.24	9	157.83	157.50	25	4,604	0.54%
2021/07/20	11	161.64	7	160.43	159.00	4	4,653	0.09%
2021/07/19	0	0.00	36	167.49	166.50	-36	4,724	-0.76%
2021/07/16	0	0.00	68	168.72	167.50	-68	4,880	-1.39%
2021/07/15	6	165.50	9	168.00	170.00	-3	4,906	-0.06%
2021/07/14	4	157.50	4	160.25	159.50	0	4,880	0.00%
2021/07/13	0	0.00	21	164.50	164.00	-21	4,844	-0.43%
2021/07/12	2	167.50	7	169.00	167.50	-5	4,848	-0.10%
2021/07/09	7	169.71	1	169.00	166.00	6	4,881	0.12%
2021/07/08	5	169.00	301	166.02	172.00	-296	4,891	-6.05%	大賣/鉅額交易
2021/07/07	19	169.05	0	0.00	167.50	19	4,866	0.39%
2021/07/06	14	172.82	25	171.78	171.00	-11	4,884	-0.23%
2021/07/05	13	168.27	2	169.00	167.50	11	4,924	0.22%
2021/07/02	22	167.52	6	167.92	170.00	16	5,188	0.31%
2021/07/01	112	175.46	15	176.47	167.00	97	5,264	1.84%	大買/
2021/06/30	9	170.89	5	173.10	172.50	4	5,232	0.08%
2021/06/29	73	173.74	11	172.73	172.50	62	5,235	1.18%
2021/06/28	25	173.92	42	172.02	178.50	-17	5,183	-0.33%
2021/06/25	89	164.07	74	163.98	163.50	15	5,108	0.29%
2021/06/24	18	150.11	5	154.20	155.00	13	5,031	0.26%
2021/06/23	36	151.57	5	156.20	150.50	31	5,015	0.62%
2021/06/22	5	156.70	8	158.25	156.50	-3	4,961	-0.06%
2021/06/21	54	156.65	21	156.52	157.50	33	4,955	0.67%
2021/06/18	53	157.70	22	159.09	155.50	31	4,935	0.63%
2021/06/17	15	161.80	28	161.96	158.50	-13	4,927	-0.26%
2021/06/16	12	161.96	38	160.33	160.50	-26	4,923	-0.53%
2021/06/15	36	162.65	8	162.88	164.50	28	4,965	0.56%
2021/06/11	7	157.50	15	159.73	163.50	-8	4,911	-0.16%
2021/06/10	48	159.43	88	159.11	152.00	-40	4,826	-0.83%
2021/06/09	48	160.40	72	159.36	160.00	-24	4,783	-0.50%
2021/06/08	45	160.41	55	160.14	162.50	-10	4,781	-0.21%
2021/06/07	133	160.64	76	162.29	160.00	57	4,868	1.17%	大買/
2021/06/04	38	156.96	42	156.24	158.00	-4	4,834	-0.08%
2021/06/03	98	157.75	37	158.70	159.00	61	4,871	1.25%
2021/06/02	18	154.58	26	155.50	154.50	-8	5,008	-0.16%
2021/06/01	65	155.14	84	153.63	155.00	-19	5,359	-0.35%
2021/05/28	43	142.93	15.1	143.97	145.00	28	5,580	0.50%
2021/05/27	65	145.55	60	142.13	139.50	5	5,585	0.09%
2021/05/26	23	141.13	30	140.48	139.00	-7	5,488	-0.13%
2021/05/25	9	133.44	7	135.64	134.00	2	5,430	0.04%
2021/05/24	40	129.08	18	127.28	134.00	22	5,325	0.41%
2021/05/21	5	116.40	6	117.92	122.00	-1	5,288	-0.02%
2021/05/20	3	114.50	1	115.50	114.00	2	5,372	0.04%
2021/05/19	3	119.00	2	121.75	118.00	1	5,600	0.02%
2021/05/18	15	116.27	35	115.51	118.00	-20	5,741	-0.35%
2021/05/17	8	110.94	9	113.94	109.50	-1	5,730	-0.02%
2021/05/14	22	118.02	11	118.18	111.50	11	5,740	0.19%
2021/05/13	9	109.22	10	109.65	116.00	-1	5,740	-0.02%
2021/05/12	49	119.17	7	122.36	116.50	42	5,783	0.73%
2021/05/11	24	135.96	1	127.50	129.00	23	5,732	0.40%
2021/05/10	21	139.02	15.2	135.39	138.50	5.8	5,660	0.10%
2021/05/07	6	132.08	7	130.07	132.50	-1	5,601	-0.02%
2021/05/05	9	127.72	10	128.80	128.00	-1	5,594	-0.02%
2021/05/04	24	129.27	1	132.50	125.50	23	5,586	0.41%
2021/05/03	11	133.82	35	129.94	134.50	-24	5,487	-0.44%
2021/04/29	42	128.06	6	127.50	128.00	36	5,383	0.67%
2021/04/28	3	130.67	3	127.83	126.00	0	5,355	0.00%
2021/04/27	2	129.50	8.4	127.43	126.50	-6.4	5,307	-0.12%
2021/04/26	6.2	128.45	1.3	128.71	129.50	4.9	5,238	0.09%
2021/04/23	72	128.83	11	124.14	125.50	61	5,173	1.18%
2021/04/22	315	126.25	16	124.97	120.50	299	5,083	5.88%	大買/鉅額交易
2021/04/21	7	114.86	13.7	118.88	120.50	-6.7	4,913	-0.14%
2021/04/20	1	115.50	1	115.00	114.00	0	4,858	0.00%
2021/04/16	8	113.69	32	113.94	113.00	-24	4,843	-0.50%
2021/04/15	15	114.90	15.4	115.43	116.00	-0.4	4,828	-0.01%
2021/04/14	12	108.17	1	111.00	111.00	11	4,800	0.23%
2021/04/13	1	111.00	3	113.33	110.50	-2	4,796	-0.04%
2021/04/12	2.3	113.05	38	113.12	113.00	-35.7	4,770	-0.75%
2021/04/09	7	113.57	19	114.82	115.00	-12	4,730	-0.25%
2021/04/08	13.3	118.71	87	120.64	113.00	-73.7	4,639	-1.59%
2021/04/07	109	110.19	82	114.76	116.50	27	4,356	0.62%	大買/
2021/04/06	1	105.50	12	103.38	106.00	-11	4,252	-0.26%
2021/04/01	18	96.30	2	95.60	96.60	16	4,162	0.38%
2021/03/31	5	93.58	11	93.85	93.90	-6	4,122	-0.15%
2021/03/30	34	95.45	2	95.05	94.20	32	4,111	0.78%
2021/03/29	16	93.23	1	95.70	95.00	15	4,063	0.37%
2021/03/25	0	0.00	2	91.10	91.20	-2	3,990	-0.05%
2021/03/24	3	91.70	3	92.40	91.70	0	3,978	0.00%
2021/03/23	4	90.80	4	92.00	90.80	0	3,928	0.00%
2021/03/22	5	91.70	7	90.99	92.00	-2	3,904	-0.05%
2021/03/19	4	90.70	0	0.00	90.50	4	3,885	0.10%
2021/03/18	2	92.30	8	92.60	93.00	-6	3,851	-0.16%
2021/03/17	216	88.98	1	88.30	89.60	215	3,790	5.67%	大買/鉅額交易
2021/03/16	1	88.30	0	0.00	88.00	1	3,778	0.03%
2021/03/15	5	88.34	12	87.88	88.30	-7	3,791	-0.18%
2021/03/12	4	86.85	1	86.80	87.00	3	3,752	0.08%
2021/03/11	22	87.48	22	87.28	87.80	0	3,720	0.00%
2021/03/10	23	84.67	13	84.85	84.60	10	3,610	0.28%
2021/03/09	24	84.77	8	83.91	83.50	16	3,541	0.45%
2021/03/08	51	91.44	23	90.45	86.50	28	3,460	0.81%
2021/03/05	41	94.60	146	95.23	90.60	-105	3,252	-3.23%	大賣/鉅額交易
2021/03/04	83	89.93	476	91.84	92.00	-393	2,812	-13.97%	大賣/鉅額交易
2021/03/03	11	84.08	18	84.23	86.70	-7	2,551	-0.27%
2021/03/02	4	82.15	15.1	84.40	81.50	-11.1	2,400	-0.46%
2021/02/26	3	81.80	81.4	83.58	83.60	-78.4	2,330	-3.36%
2021/02/25	2	80.60	55	82.63	81.70	-53	2,267	-2.34%
2021/02/24	54	79.57	27	78.22	79.60	27	2,215	1.22%
2021/02/23	0	0.00	15	80.77	79.70	-15	2,362	-0.63%
2021/02/22	20	78.74	30	78.51	79.00	-10	2,348	-0.43%
2021/02/19	44	75.47	31	75.76	78.50	13	2,289	0.57%
2021/02/18	30	68.58	55	69.04	73.40	-25	2,039	-1.23%
2021/02/17	46	66.76	1	65.80	66.80	45	1,872	2.40%
2021/02/05	3	66.40	8	66.39	66.10	-5	1,861	-0.27%
2021/02/04	0	0.00	11	65.19	65.80	-11	1,821	-0.60%
2021/02/03	11	64.37	39	66.65	63.50	-28	1,818	-1.54%
2021/02/02	35	64.24	0	0.00	64.40	35	1,756	1.99%
2021/01/29	0	0.00	1	65.30	62.30	-1	1,858	-0.05%
2021/01/28	1	64.30	4	63.90	64.30	-3	1,837	-0.16%
2021/01/27	303	64.31	28	64.49	63.60	275	1,814	15.16%	大買/鉅額交易
2021/01/26	15	62.59	14	61.99	61.80	1	1,737	0.06%
2021/01/12	105	60.67	0	0.00	60.00	105	1,925	5.45%	大買/鉅額交易
2021/01/11	24	62.12	5	62.20	61.50	19	1,956	0.97%
2021/01/08	316	62.16	0	0.00	62.10	316	1,984	15.93%	大買/鉅額交易
2021/01/07	0	0.00	4	63.03	62.70	-4	2,004	-0.20%
2021/01/06	0	0.00	7	62.50	62.50	-7	2,055	-0.34%
2020/12/25	0	0.00	1	60.00	60.00	-1	2,735	-0.04%
2020/12/22	0	0.00	10	60.01	59.10	-10	2,916	-0.34%
2020/12/21	10	60.40	0	0.00	60.40	10	2,942	0.34%
2020/12/15	1	59.60	0	0.00	58.90	1	3,094	0.03%
2020/12/14	0	0.00	1	60.10	60.10	-1	3,118	-0.03%
2020/12/10	21	61.31	1	60.90	60.90	20	3,250	0.62%
2020/12/09	10	61.16	0	0.00	61.20	10	3,436	0.29%
2020/12/04	25	64.26	1	64.80	63.50	24	3,920	0.61%
2020/12/03	20	63.00	1	64.40	64.30	19	4,048	0.47%
2020/12/02	4	62.28	5	63.08	62.30	-1	4,163	-0.02%
2020/12/01	30	62.92	6	63.32	62.80	24	4,411	0.54%
2020/11/30	10	63.85	42.6	63.56	63.60	-32.6	4,558	-0.72%
2020/11/26	7	63.99	5	64.20	63.50	2	4,607	0.04%
2020/11/25	40	63.48	0	0.00	64.10	40	4,635	0.86%
2020/11/24	41	64.05	27	63.62	63.50	14	4,626	0.30%
2020/11/23	1	66.60	0	0.00	65.10	1	4,574	0.02%
2020/11/20	12	66.63	16	67.13	65.10	-4	4,527	-0.09%
2020/11/19	13	65.47	12	64.95	67.00	1	4,342	0.02%
2020/11/18	10	64.47	29	64.99	64.00	-19	4,269	-0.44%
2020/11/16	16	63.16	0	0.00	63.10	16	4,189	0.38%
2020/11/13	4	63.95	6	63.18	64.10	-2	4,176	-0.05%
2020/11/12	2	63.50	1	62.50	62.50	1	4,163	0.02%
2020/11/11	7	63.60	6	63.63	62.80	1	4,140	0.02%
2020/11/09	0	0.00	14	63.26	65.80	-14	4,039	-0.35%
2020/11/06	8	62.38	17	63.13	63.50	-9	3,986	-0.23%
2020/11/05	2	60.85	0	0.00	60.10	2	3,925	0.05%
2020/11/04	0	0.00	2	60.50	61.50	-2	3,911	-0.05%
2020/10/30	1	60.80	2	60.30	59.00	-1	3,891	-0.03%
2020/10/29	1	60.50	3	60.17	60.50	-2	3,868	-0.05%
2020/10/28	15	59.93	8	59.36	58.40	7	3,825	0.18%
2020/10/27	0	0.00	5	60.58	60.30	-5	3,785	-0.13%
2020/10/26	3	61.00	3	62.40	61.00	0	3,767	0.00%
2020/10/22	9	63.71	12	63.77	61.50	-3	3,718	-0.08%
2020/10/21	2	62.30	2	61.80	62.30	0	3,630	0.00%
2020/10/20	12	62.17	2	61.90	61.90	10	3,620	0.28%
2020/10/19	2	62.20	3	60.87	62.00	-1	3,612	-0.03%
2020/10/16	9	61.71	4	61.30	60.80	5	3,575	0.14%
2020/10/15	7	63.46	8	63.18	62.20	-1	3,536	-0.03%
2020/10/14	15	64.03	7	64.50	64.50	8	3,492	0.23%
2020/10/13	0	0.00	1	62.70	62.00	-1	3,419	-0.03%
2020/10/12	0	0.00	10	63.72	63.70	-10	3,376	-0.30%
2020/10/08	15	63.42	14	63.90	63.40	1	3,326	0.03%
2020/10/07	23	65.33	20	64.69	64.50	3	3,261	0.09%
2020/10/06	31	63.37	30	62.88	64.50	1	3,103	0.03%
2020/10/05	23	60.50	35	60.51	60.90	-12	2,928	-0.41%
2020/09/30	11	59.45	13	59.36	60.40	-2	2,775	-0.07%
2020/09/29	4	57.00	2	56.70	57.80	2	2,659	0.08%
2020/09/28	7	55.16	4	56.60	56.60	3	2,603	0.12%
2020/09/25	1	53.20	1	52.60	52.40	0	2,531	0.00%
2020/09/24	1	56.00	0	0.00	55.50	1	2,471	0.04%
2020/09/23	4	57.30	5	56.90	56.70	-1	2,437	-0.04%
2020/09/22	8	57.93	2	56.70	56.10	6	2,392	0.25%
2020/09/21	5	58.60	0	0.00	59.30	5	2,321	0.22%
2020/09/18	15	59.60	15	58.53	59.60	0	2,293	0.00%
2020/09/17	3	58.40	0	0.00	59.10	3	2,260	0.13%
2020/09/16	17	58.23	18	59.58	58.20	-1	2,220	-0.05%
2020/09/15	9	59.42	2	59.85	60.20	7	2,149	0.33%
2020/09/14	7	62.99	8	62.31	59.00	-1	2,074	-0.05%
2020/09/11	22	63.35	16	62.28	61.20	6	1,876	0.32%
2020/09/09	13	56.73	10	57.78	57.00	3	1,479	0.20%
2020/09/08	10	52.25	16	54.34	55.00	-6	1,292	-0.46%
2020/09/07	7	54.60	7	52.03	52.60	0	1,145	0.00%
2020/09/04	18	51.74	16	52.23	52.90	2	1,018	0.20%
2020/09/03	93	48.16	5	47.94	49.55	88	755	11.64%
2020/09/02	1	46.60	0	0.00	45.05	1	594	0.17%
2020/08/31	0	0.00	3	44.98	44.70	-3	539	-0.56%
2020/08/28	0	0.00	1	42.30	42.15	-1	495	-0.20%
2020/08/27	1	41.30	0	0.00	41.30	1	491	0.20%
2020/08/25	0	0.00	4	42.09	42.10	-4	499	-0.80%
2020/08/24	0	0.00	1	41.45	41.45	-1	497	-0.20%
2020/08/19	0	0.00	1	41.65	41.20	-1	561	-0.18%
2020/08/18	1	41.55	1	41.30	41.30	0	575	0.00%
2020/08/14	0	0.00	1	39.20	39.40	-1	607	-0.16%
2020/08/12	1	39.50	2	39.90	39.75	-1	683	-0.15%
2020/08/06	0	0.00	1	38.60	38.15	-1	760	-0.13%
2020/08/04	0	0.00	2	38.25	38.15	-2	761	-0.26%
2020/07/27	0	0.00	1	37.25	37.15	-1	783	-0.13%
2020/07/24	0	0.00	1	37.50	37.05	-1	785	-0.13%
2020/07/20	2	35.00	0	0.00	35.10	2	778	0.26%
2020/07/14	2	36.63	0	0.00	36.30	2	781	0.26%
2020/07/13	1	36.65	1	37.50	37.00	0	779	0.00%
2020/07/10	2	37.25	0	0.00	36.95	2	772	0.26%
2020/07/06	0	0.00	1	38.45	38.70	-1	781	-0.13%
2020/06/30	0	0.00	1	36.65	36.60	-1	780	-0.13%
2020/06/19	2	37.85	0	0.00	37.65	2	811	0.25%
2020/06/15	0	0.00	1	38.20	38.25	-1	863	-0.12%
2020/06/11	3	39.07	2	38.65	38.40	1	918	0.11%
2020/06/01	1	40.90	0	0.00	40.70	1	933	0.11%
2020/05/29	1	40.45	0	0.00	40.45	1	927	0.11%
2020/05/28	0	0.00	1	41.95	41.30	-1	916	-0.11%
2020/05/26	2	47.73	0	0.00	47.90	2	868	0.23%
2020/05/25	0	0.00	1	48.00	48.00	-1	827	-0.12%
2020/05/22	3	48.07	0	0.00	47.90	3	803	0.37%
2020/05/21	1	47.75	1	47.95	47.90	0	775	0.00%
2020/05/20	3	46.98	0	0.00	47.70	3	749	0.40%
2020/05/19	0	0.00	1	45.35	47.40	-1	707	-0.14%
2020/05/15	6	43.61	5	43.83	44.00	1	642	0.16%
2020/05/14	2	43.75	1	44.45	42.80	1	615	0.16%
2020/05/13	0	0.00	1	43.10	43.50	-1	585	-0.17%
2020/05/08	1	41.50	0	0.00	41.40	1	548	0.18%
2020/05/05	1	42.05	1	42.30	42.10	0	548	0.00%
2020/05/04	0	0.00	15	41.91	42.10	-15	551	-2.72%
2020/04/15	0	0.00	1	39.40	39.45	-1	577	-0.17%
2020/04/14	1	38.80	0	0.00	38.90	1	574	0.17%
2020/04/10	1	38.50	1	38.75	38.75	0	582	0.00%
2020/04/08	1	37.70	5	37.69	37.80	-4	584	-0.68%
2020/03/30	0	0.00	1	37.10	37.10	-1	570	-0.18%
2020/03/27	5	36.97	2	37.40	36.45	3	569	0.53%
2020/03/26	7	35.96	2	36.08	36.30	5	557	0.90%
2020/03/25	0	0.00	1	35.80	35.50	-1	553	-0.18%
2020/03/19	2	33.25	0	0.00	31.10	2	523	0.38%
2020/03/12	0	0.00	1	34.20	34.05	-1	424	-0.24%
2020/03/10	4	40.08	4	40.00	39.95	0	401	0.00%
2020/02/25	12	42.49	0	0.00	42.75	12	396	3.03%
2020/02/20	12	43.14	0	0.00	43.20	12	403	2.98%
2020/02/18	20	42.54	0	0.00	42.40	20	405	4.93%
2020/01/31	1	42.75	0	0.00	42.95	1	517	0.19%
2020/01/20	0	0.00	4	47.85	47.70	-4	517	-0.77%
2020/01/16	0	0.00	10	48.30	48.45	-10	528	-1.89%
2020/01/15	0	0.00	2	47.50	47.30	-2	527	-0.38%
2020/01/10	0	0.00	3	47.40	47.30	-3	536	-0.56%
2020/01/07	0	0.00	10	47.42	47.30	-10	573	-1.74%
2020/01/02	10	47.90	1	48.00	48.00	9	655	1.37%
2019/12/12	1	46.10	0	0.00	45.75	1	900	0.11%
2019/12/05	0	0.00	1	45.65	45.55	-1	958	-0.10%
2019/11/29	0	0.00	20	46.20	46.05	-20	1,026	-1.95%
2019/11/18	1	47.65	0	0.00	47.45	1	1,323	0.08%
2019/11/15	0	0.00	0.8	47.25	47.35	-0.8	1,359	-0.06%
2019/10/28	0	0.00	2	48.70	49.60	-2	2,105	-0.10%
2019/10/25	2	49.55	0	0.00	48.75	2	2,142	0.09%
2019/10/24	8	48.77	0	0.00	48.80	8	2,187	0.37%
2019/10/23	27	48.80	0	0.00	49.30	27	2,298	1.17%
2019/10/21	1	47.45	0	0.00	47.75	1	2,373	0.04%
2019/10/17	0	0.00	6	47.10	46.95	-6	2,486	-0.24%
2019/10/15	3	45.25	61	44.74	45.15	-58	2,665	-2.18%
2019/10/14	0	0.00	1	47.50	46.10	-1	2,733	-0.04%
2019/10/09	4	47.20	20.1	47.00	47.40	-16.1	2,806	-0.58%
2019/10/08	61	50.42	1	48.50	48.50	60	2,798	2.14%
2019/10/07	2	50.90	20	51.43	51.50	-18	2,824	-0.64%
2019/10/04	0	0.00	5	51.20	50.60	-5	2,885	-0.17%
2019/10/03	20	50.68	15	50.80	50.50	5	2,886	0.17%
2019/10/02	1	50.10	0	0.00	50.50	1	2,885	0.03%
2019/09/23	0	0.00	5	51.20	51.00	-5	2,983	-0.17%
2019/09/19	7	52.73	2	52.35	51.30	5	2,991	0.17%
2019/09/18	1	52.00	1	51.90	52.40	0	2,936	0.00%
2019/09/16	0	0.00	2	49.90	49.35	-2	2,945	-0.07%
2019/09/12	2	49.85	0	0.00	50.00	2	2,954	0.07%
2019/09/11	1	49.30	0	0.00	49.50	1	2,969	0.03%
2019/09/09	0	0.00	2	48.75	48.65	-2	2,997	-0.07%
2019/09/06	0	0.00	1	50.60	50.60	-1	3,077	-0.03%
2019/09/05	0	0.00	2	50.65	50.60	-2	3,069	-0.07%
2019/09/04	3	51.30	4	50.53	51.30	-1	3,059	-0.03%
2019/09/03	0	0.00	6	51.62	50.50	-6	3,063	-0.20%
2019/08/30	0	0.00	2	51.00	51.20	-2	3,080	-0.06%
2019/08/28	1	51.20	0	0.00	50.80	1	3,066	0.03%
2019/08/27	2	50.65	0	0.00	51.40	2	3,057	0.07%
2019/08/23	0	0.00	1	52.00	51.90	-1	3,033	-0.03%
2019/08/21	30	54.40	20	54.17	53.10	10	2,970	0.34%
2019/08/19	10	53.27	6	53.65	52.60	4	2,886	0.14%
2019/08/16	0	0.00	1	53.00	53.00	-1	2,858	-0.03%
2019/08/15	19	53.34	44	52.85	52.00	-25	2,798	-0.89%
2019/08/14	1	49.10	34.7	50.77	52.80	-33.7	2,636	-1.28%
2019/08/13	0	0.00	3	47.63	48.05	-3	2,515	-0.12%
2019/08/07	9	47.44	52	48.13	46.80	-43	2,500	-1.72%
2019/08/06	0	0.00	6	44.30	47.10	-6	2,406	-0.25%
2019/08/05	0	0.00	1	43.70	43.70	-1	2,366	-0.04%
2019/08/02	1	46.70	0	0.00	46.55	1	2,349	0.04%
2019/08/01	5	48.50	6	47.87	48.50	-1	2,347	-0.04%
2019/07/31	1	47.90	0	0.00	48.00	1	2,398	0.04%
2019/07/29	1	46.20	0	0.00	47.50	1	2,402	0.04%
2019/07/26	3	47.45	0	0.00	46.30	3	2,359	0.13%
2019/07/25	44	47.18	39.4	46.94	46.25	4.6	2,311	0.20%
2019/07/24	10	50.92	10	51.10	50.80	0	2,202	0.00%
2019/07/23	8	52.03	6	50.80	52.50	2	2,173	0.09%
2019/07/22	9	50.62	9.9	51.15	50.60	-0.9	2,133	-0.04%
2019/07/19	1	51.80	0	0.00	51.40	1	2,120	0.05%
2019/07/18	7	52.14	0	0.00	51.30	7	2,072	0.34%
2019/07/17	7	52.99	10	52.96	52.50	-3	2,052	-0.15%
2019/07/16	13	50.95	38	51.81	52.20	-25	1,953	-1.28%
2019/07/15	11	48.98	12	49.04	49.45	-1	1,870	-0.05%
2019/07/12	24	45.43	0	0.00	46.25	24	1,810	1.33%
2019/07/11	2	45.45	3	45.25	45.20	-1	1,783	-0.06%
2019/07/10	1	44.10	21	43.31	43.95	-20	1,765	-1.13%
2019/07/09	0	0.00	15	40.35	41.60	-15	1,727	-0.87%
2019/07/08	1	40.50	0	0.00	40.35	1	1,723	0.06%
2019/07/05	10	41.60	1	41.55	41.70	9	1,715	0.52%
2019/07/04	86	41.17	7	41.51	42.00	79	1,705	4.63%
2019/07/03	0	0.00	1	40.20	41.20	-1	1,673	-0.06%
2019/07/02	0	0.00	9	38.49	39.05	-9	1,606	-0.56%
2019/06/28	0	0.00	11	38.59	38.15	-11	1,580	-0.70%
2019/06/17	14	36.36	14	36.75	36.35	0	1,380	0.00%
2019/06/14	5	37.88	9	37.27	36.30	-4	1,345	-0.30%
2019/06/13	3	35.00	3	35.22	35.35	0	1,238	0.00%
2019/06/12	1	35.30	13	34.86	35.30	-12	1,229	-0.98%
2019/06/10	0	0.00	1.4	34.22	34.30	-1.4	1,225	-0.11%
2019/06/03	0	0.00	0.7	31.80	32.00	-0.7	1,231	-0.06%
2019/05/31	1	33.00	10	33.15	32.85	-9	1,221	-0.74%
2019/05/30	2	33.33	5	33.96	33.30	-3	1,214	-0.25%
2019/05/29	0	0.00	15	33.37	33.50	-15	1,194	-1.26%
2019/05/28	0	0.00	12	33.54	32.90	-12	1,177	-1.02%
2019/05/27	2	33.00	2	32.80	32.95	0	1,155	0.00%
2019/05/23	0	0.00	1	32.40	32.40	-1	1,084	-0.09%
2019/05/22	0	0.00	5	32.35	31.15	-5	1,067	-0.47%
2019/05/21	49	32.83	7	32.59	32.20	42	1,049	4.00%
2019/05/17	15	31.69	15	31.25	31.00	0	981	0.00%
2019/05/15	0	0.00	15	31.22	30.90	-15	933	-1.61%
2019/05/09	1	32.00	3	31.40	30.90	-2	841	-0.24%
2019/05/08	8	32.01	2	31.93	32.20	6	806	0.74%
2019/05/07	29	30.74	15	31.36	30.40	14	712	1.97%
2019/04/29	1	26.70	0	0.00	27.05	1	610	0.16%
2019/04/25	5	29.90	5	30.40	28.70	0	572	0.00%
2019/04/23	0	0.00	2.1	29.60	29.75	-2.1	510	-0.41%
2019/04/22	2	27.70	0	0.00	27.25	2	445	0.45%
2019/04/19	0	0.00	0	26.95	27.10	0	432	0.00%
2019/04/18	1	28.00	2	27.70	26.10	-1	417	-0.24%
2019/04/17	0.5	25.85	0	0.00	26.00	0.5	385	0.12%
2019/04/16	27	26.34	26	27.23	26.30	1	374	0.27%
2019/04/15	0	0.00	1	25.50	26.05	-1	332	-0.30%
2019/04/03	0.4	21.35	0	0.00	21.50	0.4	278	0.14%
2019/03/28	0.1	20.95	0	0.00	21.00	0.1	271	0.04%
2019/03/20	7	21.29	0	0.00	21.05	7	267	2.62%
2019/03/15	0	0.00	1	21.75	21.70	-1	257	-0.39%
2019/03/14	4	21.65	1	22.25	22.00	3	252	1.19%
2019/03/13	16	22.40	0	0.00	22.05	16	234	6.83%
2019/03/12	1	22.15	0	0.00	21.40	1	216	0.46%
2019/03/07	0.3	19.85	1	20.50	19.95	-0.7	174	-0.40%
2019/03/05	0	0.00	1	19.25	19.25	-1	164	-0.61%
2019/02/18	1	18.90	0	0.00	19.10	1	155	0.64%
2019/02/15	1	19.50	1	19.65	19.05	0	153	0.00%
2019/01/24	0.1	18.65	0	0.00	18.50	0.1	181	0.06%
2019/01/15	1.3	18.76	0	0.00	18.80	1.3	192	0.68%
2018/12/21	2	17.25	0	0.00	17.30	2	212	0.94%
2018/12/18	6	17.46	0	0.00	17.30	6	217	2.76%
2018/12/14	2	18.10	0	0.00	17.65	2	219	0.91%
2018/12/04	0	0.00	0.1	19.70	19.65	-0.1	254	-0.03%
2018/11/30	0	0.00	2	18.70	18.80	-2	247	-0.81%
2018/11/08	25	18.39	5	18.10	17.60	20	446	4.47%
2018/10/11	0.2	17.10	0	0.00	17.10	0.2	539	0.04%
2018/09/13	0.5	22.20	0	0.00	22.00	0.5	767	0.07%
2018/09/12	0.2	21.75	0	0.00	21.50	0.2	787	0.03%
2018/09/11	0.4	22.50	0	0.00	22.40	0.4	804	0.04%
2018/09/07	0.8	25.70	0	0.00	25.50	0.8	815	0.09%
2018/09/03	1.6	26.01	97.8	26.04	25.90	-96.2	865	-11.11%
2018/08/30	1	26.80	0	0.00	26.95	1	915	0.11%
2018/08/28	2	28.85	0	0.00	28.25	2	961	0.21%
2018/08/27	1.3	29.02	0	0.00	29.05	1.3	975	0.13%
2018/08/10	1	27.40	0	0.00	27.85	1	1,028	0.10%
2018/08/01	1	27.20	0	0.00	27.35	1	979	0.10%
2018/07/27	4	28.30	4	27.85	27.75	0	980	0.00%
2018/07/24	0	0.00	4	24.55	24.60	-4	957	-0.42%
2018/07/20	1	25.50	0	0.00	25.65	1	979	0.10%
2018/07/18	0	0.00	5	25.78	25.55	-5	1,006	-0.50%
2018/07/10	1	25.25	0	0.00	25.35	1	1,151	0.09%
2018/07/06	1	24.60	0	0.00	24.20	1	1,184	0.08%
2018/07/05	4	25.55	3	25.30	25.00	1	1,197	0.08%
2018/07/04	9	25.41	38	25.11	24.75	-29	1,192	-2.43%
2018/07/03	3	27.42	0	0.00	27.40	3	1,175	0.26%
2018/06/20	1	32.05	0	0.00	31.50	1	2,423	0.04%
2018/06/19	2	32.23	0	0.00	32.20	2	2,515	0.08%
2018/06/15	2	33.65	2	34.05	33.50	0	2,546	0.00%
2018/06/14	0	0.00	1	33.60	33.60	-1	2,580	-0.04%
2018/06/13	0	0.00	1	32.80	32.70	-1	2,572	-0.04%
2018/06/11	2	32.05	0	0.00	31.35	2	2,744	0.07%
2018/06/08	0	0.00	5	31.70	32.00	-5	2,752	-0.18%
2018/06/07	0	0.00	46	30.42	30.80	-46	2,806	-1.64%
2018/06/06	1	31.35	2	31.40	31.10	-1	2,808	-0.04%
2018/06/04	1	31.55	0	0.00	31.50	1	2,824	0.04%
2018/06/01	11	31.96	0	0.00	31.70	11	2,830	0.39%
2018/05/30	0	0.00	1	32.35	31.95	-1	2,825	-0.04%
2018/05/29	6	34.20	3	33.53	33.50	3	2,805	0.11%
2018/05/28	5	36.19	0	0.00	35.20	5	2,805	0.18%
2018/05/25	2	39.70	30	39.80	39.60	-28	2,794	-1.00%
2018/05/24	2	39.85	3	39.88	39.75	-1	2,801	-0.04%
2018/05/23	0	0.00	1	39.30	39.85	-1	2,859	-0.03%
2018/05/22	6	38.77	5	39.20	39.30	1	2,920	0.03%
2018/05/21	1	38.00	0	0.00	38.40	1	2,899	0.03%
2018/05/18	1	37.65	0	0.00	37.65	1	2,905	0.03%
2018/05/15	8	37.96	0	0.00	37.60	8	3,038	0.26%
2018/05/14	3	37.80	1	37.50	38.00	2	3,086	0.06%
2018/05/11	0	0.00	11	40.00	39.35	-11	3,082	-0.36%
2018/05/10	5	39.42	0	0.00	39.80	5	3,092	0.16%
2018/05/09	1	39.30	0	0.00	38.80	1	3,116	0.03%
2018/05/07	2	39.20	8	39.14	39.10	-6	3,235	-0.19%
2018/05/04	0	0.00	2	38.85	38.75	-2	3,416	-0.06%
2018/05/03	5	38.53	0	0.00	38.40	5	3,645	0.14%
2018/05/02	3	38.85	96	39.00	38.70	-93	3,809	-2.44%
2018/04/30	0	0.00	5	39.00	39.05	-5	3,882	-0.13%
2018/04/27	6	37.78	0	0.00	37.65	6	3,934	0.15%
2018/04/26	10	38.90	0	0.00	37.40	10	4,076	0.25%
2018/04/25	5	38.90	4	38.75	38.75	1	4,424	0.02%
2018/04/24	6	39.05	3	39.40	39.10	3	4,524	0.07%
2018/04/23	2	40.15	0	0.00	39.65	2	4,518	0.04%
2018/04/20	2	39.45	2	40.00	39.35	0	4,510	0.00%
2018/04/19	1	40.25	0	0.00	40.10	1	4,498	0.02%
2018/04/18	8	40.68	5	41.35	40.60	3	4,485	0.07%
2018/04/17	301	41.05	0	0.00	40.60	301	4,455	6.76%	大買/鉅額交易
2018/04/16	9	42.14	0	0.00	41.85	9	4,448	0.20%
2018/04/13	38	43.34	11	43.30	42.50	27	4,435	0.61%
2018/04/12	3	42.60	0	0.00	42.50	3	4,407	0.07%
2018/04/11	1	42.80	0	0.00	42.55	1	4,410	0.02%
2018/04/10	5	42.75	0	0.00	42.80	5	4,390	0.11%
2018/04/09	9	43.04	6	43.40	42.70	3	4,383	0.07%
2018/04/03	4	42.66	0	0.00	42.60	4	4,346	0.09%
2018/03/31	3	43.40	0	0.00	43.15	3	4,283	0.07%
2018/03/30	10	42.57	35	44.04	42.20	-25	4,219	-0.59%
2018/03/29	50	45.32	70	45.12	43.90	-20	4,000	-0.50%
2018/03/28	218	43.93	5	44.23	44.50	213	3,667	5.81%	大買/鉅額交易
2018/03/27	7	44.51	8	43.73	44.00	-1	3,607	-0.03%
2018/03/26	33	41.70	2	42.98	43.50	31	3,415	0.91%
2018/03/23	2	40.30	0	0.00	41.45	2	3,237	0.06%
2018/03/22	1	40.30	2	40.20	41.00	-1	3,168	-0.03%
2018/03/21	40	39.13	2	39.48	39.25	38	3,104	1.22%
2018/03/20	2	39.43	0	0.00	39.75	2	3,074	0.07%
2018/03/19	0	0.00	1	40.70	40.50	-1	3,038	-0.03%
2018/03/16	3	41.00	133	40.66	40.90	-130	3,026	-4.30%	大賣/鉅額交易
2018/03/15	11	41.96	7	41.90	41.70	4	2,990	0.13%
2018/03/14	12	39.41	22	39.57	39.50	-10	2,869	-0.35%
2018/03/13	25	39.05	30	39.03	39.10	-5	2,852	-0.18%
2018/03/12	36	38.25	0	0.00	38.25	36	2,800	1.29%
2018/03/08	14	37.30	14	37.94	37.95	0	2,848	0.00%
2018/03/07	25	37.37	0	0.00	37.15	25	2,864	0.87%
2018/03/06	1	37.85	0	0.00	37.60	1	2,882	0.03%
2018/03/05	0	0.00	2	38.50	37.60	-2	2,898	-0.07%
2018/02/27	3	38.45	2	38.78	38.10	1	2,883	0.03%
2018/02/26	8	38.61	0	0.00	38.25	8	2,871	0.28%
2018/02/23	52	38.82	4	38.66	38.80	48	2,844	1.69%
2018/02/22	0	0.00	1	35.75	37.55	-1	2,784	-0.04%
2018/02/08	2	35.73	10	35.70	35.10	-8	2,855	-0.28%
2018/02/07	1	37.10	2	36.65	36.70	-1	3,143	-0.03%
2018/02/06	15	35.00	6	35.71	33.75	9	3,204	0.28%
2018/02/05	6	36.52	1	36.30	37.00	5	3,174	0.16%
2018/02/02	25	38.18	2	37.80	37.85	23	3,156	0.73%
2018/02/01	0	0.00	2	38.65	38.20	-2	3,153	-0.06%
2018/01/31	11	38.75	0	0.00	38.50	11	3,161	0.35%
2018/01/30	6	40.13	0	0.00	39.90	6	3,118	0.19%
2018/01/29	14	41.37	54	41.17	41.50	-40	3,062	-1.31%
2018/01/26	13	43.93	19	44.46	42.10	-6	2,883	-0.21%
2018/01/25	36	42.40	1	43.95	44.95	35	2,661	1.31%
2018/01/24	19	41.77	4	40.85	40.90	15	2,521	0.59%
2018/01/23	0	0.00	34	40.40	41.25	-34	2,463	-1.38%
2018/01/22	23	41.41	111	40.31	40.50	-88	2,433	-3.62%	大賣/
2018/01/19	8	41.15	38	42.16	40.20	-30	2,303	-1.30%
2018/01/18	39	38.00	3	38.15	38.65	36	1,949	1.85%
2018/01/11	22	34.55	0	0.00	34.75	22	2,078	1.06%
2018/01/10	28	34.98	0	0.00	34.80	28	2,109	1.33%