大田 (8924)-合庫券商分點個股進出

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

大田

(8924)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大田 (8924)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/22	0.1	92.30	1	92.60	92.60	-0.9	134	-0.67%
2024/05/20	0	0.00	2	92.60	92.10	-2	139	-1.44%
2024/05/17	1	93.00	0	0.00	92.90	1	139	0.71%
2024/05/16	1	92.30	0	0.00	93.70	1	143	0.70%
2024/05/13	0	92.50	0	0.00	93.60	0	144	0.01%
2024/05/07	0	0.00	0	92.10	92.30	0	125	0.00%
2024/05/06	0.1	90.00	3	89.70	89.70	-2.9	117	-2.46%
2024/05/02	0	0.00	4	88.15	89.10	-4	114	-3.49%
2024/04/30	0	0.00	4	88.50	88.40	-4	114	-3.48%
2024/04/24	1	87.20	0	0.00	87.10	1	118	0.85%
2024/04/23	0.1	87.50	0	0.00	87.20	0.1	117	0.08%
2024/04/19	2	86.70	0	0.00	86.80	2	117	1.70%
2024/04/17	1	88.10	0	0.00	88.70	1	115	0.87%
2024/04/11	1	89.90	0	0.00	90.00	1	114	0.88%
2024/04/09	0.1	91.00	0	0.00	90.00	0.1	114	0.08%
2024/04/01	0	0.00	2	91.10	91.00	-2	125	-1.59%
2024/03/25	0	0.00	1	91.60	91.40	-1	122	-0.82%
2024/03/22	1	91.50	0	0.00	91.60	1	121	0.82%
2024/03/20	1	91.00	0	0.00	91.00	1	119	0.86%
2024/03/19	0	0.00	1	91.00	91.00	-1	119	-0.84%
2024/03/18	1	90.10	0	0.00	90.10	1	117	0.85%
2024/03/13	1	89.70	0	0.00	90.30	1	114	0.87%
2024/03/12	1	90.70	0	0.00	90.80	1	111	0.90%
2024/03/08	1	92.70	0	0.00	91.00	1	111	0.90%
2024/03/06	0.1	90.90	0	0.00	90.70	0.1	107	0.05%
2024/02/29	0.2	91.40	0	0.00	92.00	0.2	108	0.21%
2024/02/20	0	92.80	0	0.00	92.00	0	99	0.03%
2024/02/19	0.1	92.70	0	0.00	92.60	0.1	98	0.10%
2024/02/16	0.2	91.20	8	91.08	91.30	-7.8	95	-8.21%
2024/01/23	0	0.00	1	88.70	89.30	-1	94	-1.06%
2024/01/22	0	0.00	1	88.70	88.50	-1	93	-1.06%
2024/01/19	0	89.00	0	0.00	88.30	0	93	0.04%
2024/01/12	0	0.00	2	91.10	90.00	-2	93	-2.13%
2024/01/08	0.1	90.50	0	0.00	91.50	0.1	95	0.06%
2023/12/29	1	91.80	0	0.00	90.20	1	103	0.97%
2023/12/22	1	88.50	0	0.00	88.50	1	104	0.95%
2023/12/20	0.1	89.40	0	0.00	88.10	0.1	170	0.03%
2023/12/15	1	88.00	0	0.00	88.00	1	174	0.57%
2023/12/11	1	88.20	0	0.00	87.80	1	176	0.57%
2023/12/06	0.1	89.40	0	0.00	88.30	0.1	187	0.04%
2023/11/30	2	87.90	0	0.00	87.80	2	186	1.07%
2023/11/27	2	86.40	0	0.00	86.50	2	194	1.03%
2023/11/21	0	0.00	0	88.20	87.80	0	202	0.00%
2023/11/15	0.1	86.50	0	0.00	86.40	0.1	207	0.02%
2023/11/07	0.1	89.00	0	0.00	88.60	0.1	228	0.03%
2023/11/06	0	0.00	1	88.20	88.40	-1	232	-0.43%
2023/11/03	1	87.50	0	0.00	87.60	1	233	0.43%
2023/10/31	0.1	85.80	0	0.00	85.30	0.1	237	0.04%
2023/10/23	0.1	87.48	0	0.00	86.60	0.1	254	0.03%
2023/10/18	4	85.35	0	0.00	85.20	4	257	1.56%
2023/10/16	1	85.00	0	0.00	85.10	1	261	0.38%
2023/09/20	0.1	92.00	0	0.00	91.30	0.1	205	0.06%
2023/09/13	0	91.50	0	0.00	91.30	0	221	0.01%
2023/09/05	0.1	91.98	0	0.00	91.40	0.1	243	0.06%
2023/08/24	1	85.31	0	0.00	85.50	1	297	0.35%
2023/08/23	0	85.70	0	0.00	85.80	0	302	0.00%
2023/08/22	2	85.50	0	0.00	85.90	2	306	0.65%
2023/08/14	1.1	82.42	2	82.75	83.40	-0.9	409	-0.23%
2023/08/11	1	87.47	0	0.00	85.60	1	410	0.25%
2023/08/10	1	88.80	0	0.00	88.20	1	409	0.25%
2023/08/08	0	90.00	0	0.00	89.20	0	418	0.00%
2023/08/07	0	0.00	1	89.80	89.90	-1	431	-0.23%
2023/08/04	0	90.30	0	0.00	90.00	0	464	0.00%
2023/08/02	1	90.60	0	0.00	90.40	1	467	0.21%
2023/08/01	1	91.10	0	0.00	91.30	1	468	0.21%
2023/07/31	1	91.60	0	0.00	91.60	1	471	0.21%
2023/07/28	1	91.90	0	0.00	92.00	1	474	0.21%
2023/07/25	0.1	92.80	0	0.00	92.40	0.1	482	0.01%
2023/07/17	0	93.30	0	0.00	93.60	0	492	0.00%
2023/07/14	1	92.60	0	0.00	93.00	1	494	0.20%
2023/07/13	1	93.20	0	0.00	93.10	1	498	0.20%
2023/07/10	0.1	93.93	0	0.00	93.60	0.1	510	0.01%
2023/07/07	0	94.50	0	0.00	94.40	0	519	0.00%
2023/07/06	0	95.80	0	0.00	95.00	0	551	0.00%
2023/07/04	0	95.80	0	0.00	95.10	0	554	0.00%
2023/07/03	1	96.00	0	0.00	96.10	1	553	0.18%
2023/06/30	0	96.20	0	0.00	95.60	0	553	0.00%
2023/06/29	0	96.40	0	0.00	96.40	0	554	0.00%
2023/06/28	0	96.80	0	0.00	96.80	0	554	0.00%
2023/06/26	0	0.00	1	96.20	96.80	-1	561	-0.18%
2023/06/20	0	94.80	0	0.00	94.70	0	565	0.00%
2023/06/16	0	96.00	0	0.00	96.00	0	573	0.00%
2023/06/13	0	93.40	0	0.00	93.40	0	587	0.00%
2023/06/12	0.1	93.29	0	0.00	93.20	0.1	595	0.02%
2023/06/09	0	94.10	0	0.00	93.70	0	594	0.00%
2023/06/08	0.1	95.12	0	0.00	95.20	0.1	601	0.01%
2023/06/07	0.1	94.02	1	93.10	93.00	-1	605	-0.16%
2023/06/06	1.1	94.91	1	94.80	94.10	0.1	612	0.01%
2023/06/05	0	96.10	0	0.00	95.50	0	676	0.00%
2023/06/02	1	96.20	1	96.30	96.00	0	687	0.00%
2023/06/01	0	97.15	0	0.00	96.60	0	712	0.00%
2023/05/30	1.1	97.32	0	0.00	97.00	1.1	762	0.15%
2023/05/29	0	99.30	1	99.50	98.70	-1	776	-0.12%
2023/05/26	0	99.80	0	0.00	99.30	0	821	0.00%
2023/05/25	0	99.80	0	0.00	99.00	0	857	0.00%
2023/05/24	3.4	100.38	2.5	101.30	100.00	0.9	851	0.11%
2023/05/23	1.5	113.00	0	0.00	114.50	1.5	831	0.18%
2023/05/19	1	111.50	0	0.00	111.50	1	786	0.13%
2023/05/18	0	108.50	0	0.00	108.00	0	766	0.00%
2023/05/16	0	108.00	0	0.00	108.00	0	750	0.00%
2023/05/15	1	108.00	0	0.00	107.00	1	743	0.14%
2023/05/12	0	108.50	0	0.00	108.00	0	745	0.00%
2023/05/11	2.1	105.49	1	104.50	104.50	1.1	740	0.15%
2023/05/10	5.1	108.31	4.1	107.67	107.50	1	725	0.14%
2023/05/09	0	115.75	0	0.00	115.00	0	692	0.00%
2023/05/08	0	117.50	0.1	117.50	116.50	0	688	-0.01%
2023/05/05	0	118.75	0	0.00	116.50	0	685	0.00%
2023/05/04	2	116.50	0	0.00	117.50	2	682	0.29%
2023/05/03	1	117.51	0	0.00	117.50	1	682	0.15%
2023/05/02	0	120.50	0	0.00	119.50	0	678	0.00%
2023/04/28	0	120.50	0	0.00	119.50	0	678	0.00%
2023/04/27	0	120.00	0	0.00	119.50	0	675	0.00%
2023/04/25	0	0.00	1	120.00	118.50	-1	672	-0.15%
2023/04/24	0	0.00	2.4	121.50	121.50	-2.4	669	-0.36%
2023/04/20	1	123.00	2	123.00	123.00	-1	679	-0.15%
2023/04/18	2	126.50	2	125.00	125.00	0	674	0.00%
2023/04/17	2	124.00	2	125.50	126.50	0	669	0.00%
2023/04/14	1	124.50	2	124.00	124.00	-1	662	-0.15%
2023/04/13	2	125.50	0	0.00	124.50	2	657	0.30%
2023/04/12	1	126.00	1	126.00	126.00	0	648	0.00%
2023/04/11	2.3	126.14	1	128.50	126.50	1.3	636	0.21%
2023/04/10	0	0.00	1	133.50	134.00	-1	604	-0.17%
2023/03/28	0	0.00	2	134.50	134.00	-2	603	-0.33%
2023/03/27	0	0.00	1	135.00	135.00	-1	599	-0.17%
2023/03/17	0.2	133.00	0	0.00	132.50	0.2	583	0.03%
2023/03/14	1	133.50	0	0.00	134.00	1	575	0.17%
2023/03/10	1	133.50	0	0.00	133.50	1	561	0.18%
2023/03/09	0	0.00	1	134.50	134.50	-1	555	-0.18%
2023/03/08	5	135.00	3	134.83	134.00	2	539	0.37%
2023/03/07	2	136.50	1	136.50	138.50	1	466	0.21%
2023/03/06	1	137.50	1	136.00	139.50	0	447	0.00%
2023/03/03	0	0.00	1	138.00	137.00	-1	422	-0.24%
2023/03/02	6	133.08	1	134.50	135.00	5	394	1.27%
2023/02/24	2	131.25	14	132.39	130.00	-12	347	-3.45%
2023/02/23	0	0.00	35	128.93	129.00	-35	300	-11.67%
2023/02/14	0	0.00	2	117.50	117.50	-2	290	-0.69%
2023/02/06	0	0.00	0.1	120.00	118.50	-0.1	327	-0.03%
2023/01/16	1	115.50	0	0.00	116.50	1	335	0.30%
2023/01/13	1	116.00	0	0.00	116.50	1	335	0.30%
2022/12/20	5	119.10	0.1	120.00	116.00	4.9	362	1.35%
2022/12/13	1	118.50	1	118.50	118.50	0	364	0.00%
2022/12/01	0	0.00	2	118.50	121.00	-2	352	-0.57%
2022/11/25	2	117.50	0	0.00	117.00	2	372	0.54%
2022/11/15	0	0.00	1	113.00	113.00	-1	388	-0.26%
2022/11/11	1	112.50	0	0.00	112.00	1	394	0.25%
2022/11/10	0	0.00	5	109.50	109.00	-5	392	-1.27%
2022/11/04	0	0.00	1	104.00	104.00	-1	402	-0.25%
2022/11/03	0.1	101.00	0	0.00	103.00	0.1	406	0.02%
2022/11/02	7	101.67	1	100.00	102.00	6	409	1.47%
2022/10/19	0	0.00	1	95.00	95.00	-1	470	-0.21%
2022/10/18	1	94.40	1	93.90	94.50	0	468	0.00%
2022/10/17	1	90.50	0	0.00	92.90	1	468	0.21%
2022/10/04	1	103.50	0	0.00	103.50	1	453	0.22%
2022/10/03	0	0.00	1	102.00	102.00	-1	455	-0.22%
2022/09/26	1	102.00	0	0.00	101.00	1	461	0.22%
2022/09/14	0.1	111.50	0	0.00	111.50	0.1	538	0.01%
2022/09/13	1	113.50	0	0.00	112.50	1	548	0.18%
2022/09/12	1	113.50	0	0.00	113.00	1	555	0.18%
2022/09/06	2	119.25	0	0.00	117.00	2	616	0.32%
2022/09/05	1	122.00	1	128.00	121.00	0	620	0.00%
2022/09/02	0	0.00	1	127.00	126.00	-1	619	-0.16%
2022/08/31	2	124.50	0	0.00	124.00	2	617	0.32%
2022/08/30	1	123.50	1	125.50	124.50	0	620	0.00%
2022/08/23	0.2	125.50	0	0.00	125.00	0.2	636	0.03%
2022/08/22	1	125.00	0	0.00	126.00	1	642	0.16%
2022/08/19	2	124.00	2	125.00	126.50	0	651	0.00%
2022/08/15	0	0.00	6	118.50	118.50	-6	635	-0.94%
2022/08/08	0	0.00	1	117.50	118.00	-1	633	-0.16%
2022/08/05	3	117.33	0	0.00	118.00	3	627	0.48%
2022/07/27	0.1	111.00	1	109.50	111.50	-1	574	-0.17%
2022/07/26	1.2	108.75	0	0.00	107.50	1.2	571	0.21%
2022/07/21	0	0.00	1	110.50	112.00	-1	575	-0.17%
2022/07/20	1.1	111.44	0	0.00	110.00	1.1	580	0.20%
2022/07/19	2	110.00	0	0.00	111.00	2	587	0.34%
2022/07/18	13	110.27	0	0.00	110.00	13	603	2.15%
2022/07/07	0	0.00	1	105.50	105.00	-1	617	-0.16%
2022/07/06	1	102.50	0	0.00	101.50	1	615	0.16%
2022/07/05	0	0.00	1	105.50	105.50	-1	619	-0.16%
2022/07/04	2	101.75	3	103.00	102.00	-1	623	-0.16%
2022/07/01	1.1	102.73	3	101.67	99.90	-1.9	636	-0.30%
2022/06/30	1	108.50	0	0.00	106.50	1	624	0.16%
2022/06/29	1	111.50	0	0.00	111.00	1	618	0.16%
2022/06/28	1	113.00	1	113.50	113.00	0	614	0.00%
2022/06/27	0	0.00	1	114.00	116.50	-1	614	-0.16%
2022/06/24	3	111.50	1	114.00	115.00	2	608	0.33%
2022/06/23	2	108.00	0	0.00	108.00	2	586	0.34%
2022/06/22	6.2	116.18	1	112.50	112.00	5.2	563	0.92%
2022/06/21	1	119.00	2	121.50	119.50	-1	559	-0.18%
2022/06/20	2	123.50	2	124.50	121.00	0	547	0.00%
2022/06/17	1.2	123.42	0.4	123.00	123.50	0.9	537	0.16%
2022/06/16	3.1	138.82	19	138.63	138.00	-15.9	516	-3.08%
2022/06/15	1	141.00	0	0.00	141.00	1	488	0.20%
2022/06/14	1	139.00	1	141.00	140.50	0	472	0.00%
2022/06/13	1	140.00	0	0.00	140.00	1	466	0.21%
2022/06/10	0	0.00	1	141.50	141.50	-1	468	-0.21%
2022/06/09	0	0.00	1	142.50	142.50	-1	468	-0.21%
2022/06/08	2	144.00	0	0.00	144.00	2	470	0.43%
2022/06/07	2	146.50	0	0.00	146.50	2	469	0.43%
2022/06/02	1	146.00	0	0.00	146.00	1	489	0.20%
2022/06/01	1	145.00	0	0.00	145.50	1	505	0.20%
2022/05/30	0	0.00	1	142.50	142.50	-1	574	-0.17%
2022/05/27	0	0.00	1	139.50	138.00	-1	587	-0.17%
2022/05/26	2	137.00	0	0.00	134.50	2	601	0.33%
2022/05/25	2	137.50	2	138.25	139.00	0	599	0.00%
2022/05/24	0	0.00	1	138.50	137.00	-1	605	-0.17%
2022/05/23	1	136.50	0	0.00	137.00	1	604	0.17%
2022/05/20	0	0.00	1	137.00	136.00	-1	611	-0.16%
2022/05/19	1	133.50	1	131.50	138.00	0	610	0.00%
2022/05/18	2	134.75	2	136.75	134.50	0	606	0.00%
2022/05/17	1	129.50	1	127.50	129.50	0	593	0.00%
2022/05/16	1	132.50	2.5	129.50	129.00	-1.5	587	-0.26%
2022/05/13	1	132.50	0	0.00	132.50	1	583	0.17%
2022/05/11	1	135.00	2	135.00	136.00	-1	603	-0.17%
2022/05/10	1	134.50	2	135.00	136.50	-1	610	-0.16%
2022/05/04	0	0.00	1	143.00	143.50	-1	662	-0.15%
2022/05/03	1	141.50	0	0.00	142.00	1	672	0.15%
2022/04/28	1	141.00	0	0.00	141.00	1	681	0.15%
2022/04/27	1.2	140.67	0	0.00	142.00	1.2	687	0.17%
2022/04/25	21.1	142.83	0	0.00	142.00	21.1	707	2.98%
2022/04/22	1	146.50	12	147.50	147.50	-11	704	-1.56%
2022/04/19	10	142.60	0	0.00	142.50	10	710	1.41%
2022/04/18	1	145.00	0	0.00	142.50	1	721	0.14%
2022/04/15	0	0.00	20.1	147.00	146.50	-20.1	720	-2.78%
2022/04/14	4	147.25	5	146.70	146.50	-1	726	-0.14%
2022/04/13	0.1	144.00	0	0.00	146.00	0.1	732	0.01%
2022/04/08	0.1	145.00	0	0.00	146.00	0.1	767	0.01%
2022/04/07	0	0.00	2	146.00	144.50	-2	764	-0.26%
2022/04/06	1	143.00	0	0.00	143.50	1	748	0.13%
2022/03/29	0.1	143.00	0	0.00	142.00	0.1	751	0.01%
2022/03/18	0	0.00	1	143.00	143.50	-1	769	-0.13%
2022/03/16	1	139.50	0	0.00	139.00	1	787	0.13%
2022/03/14	1	141.00	0	0.00	141.50	1	793	0.13%
2022/03/10	1	144.00	0	0.00	142.00	1	792	0.13%
2022/03/09	1	141.50	0	0.00	141.00	1	792	0.13%
2022/03/08	1	142.00	1	139.00	139.50	0	789	0.00%
2022/03/07	2	143.50	0	0.00	143.50	2	770	0.26%
2022/03/04	3.1	150.82	100	152.50	149.00	-97	754	-12.84%
2022/03/03	23	153.48	2.5	153.30	155.00	20.5	702	2.92%
2022/03/02	13	152.73	27	153.11	155.00	-14	691	-2.03%
2022/03/01	3	148.50	3	150.00	151.00	0	671	0.00%
2022/02/25	63	144.43	0	0.00	143.50	63	649	9.70%
2022/02/22	0	0.00	4.3	144.97	144.50	-4.3	671	-0.64%
2022/02/14	3	146.83	0	0.00	146.00	3	745	0.40%
2022/02/11	6	149.83	1	149.50	149.50	5	741	0.67%
2022/02/10	2	152.50	0	0.00	154.00	2	734	0.27%
2022/02/08	2	150.50	0.1	152.00	151.00	2	737	0.26%
2022/02/07	0	0.00	1	149.51	151.00	-1	746	-0.14%
2022/01/25	0.3	142.00	0	0.00	140.50	0.3	832	0.04%
2022/01/21	0	0.00	2	140.00	141.00	-2	900	-0.22%
2022/01/20	1	139.50	0	0.00	140.00	1	950	0.11%
2022/01/19	3	141.67	0	0.00	141.00	3	959	0.31%
2022/01/17	10	138.25	1	135.50	142.00	9	990	0.91%
2022/01/14	1	137.00	2	136.00	136.50	-1	1,015	-0.10%
2022/01/12	8.1	139.32	0	0.00	139.50	8.1	1,082	0.74%
2022/01/11	12	141.46	0	0.00	141.50	12	1,084	1.11%
2022/01/10	7	144.79	3	144.50	145.00	4	1,108	0.36%
2022/01/07	21	146.38	0	0.00	146.50	21	1,131	1.86%
2022/01/06	1	152.00	0	0.00	149.00	1	1,147	0.09%
2022/01/05	0	0.00	1	154.50	152.50	-1	1,151	-0.09%
2021/12/23	1	147.00	0	0.00	147.00	1	1,314	0.08%
2021/12/20	5	146.50	0	0.00	146.50	5	1,355	0.37%
2021/12/17	1	148.50	0	0.00	150.50	1	1,358	0.07%
2021/12/15	1	145.50	0	0.00	145.50	1	1,365	0.07%
2021/12/13	0	0.00	1	150.00	148.50	-1	1,367	-0.07%
2021/12/03	1.1	154.00	0	0.00	154.00	1.1	1,376	0.08%
2021/12/01	9.1	154.29	0	0.00	155.00	9.1	1,445	0.63%
2021/11/29	5	155.50	0	0.00	155.00	5	1,491	0.34%
2021/11/24	1.1	156.02	0	0.00	156.50	1.1	1,522	0.07%
2021/11/23	2	156.25	0	0.00	156.50	2	1,525	0.13%
2021/11/19	1	161.50	0	0.00	161.50	1	1,537	0.07%
2021/11/18	0	0.00	1	163.50	163.00	-1	1,542	-0.06%
2021/11/17	1	159.00	1	159.00	160.00	0	1,530	0.00%
2021/11/10	0.1	164.50	0	0.00	164.50	0.1	1,608	0.00%
2021/11/05	0.1	164.50	0	0.00	166.50	0.1	1,685	0.00%
2021/11/04	0.1	168.50	0	0.00	168.50	0.1	1,722	0.01%
2021/11/03	2	169.00	0.1	168.50	170.00	1.9	1,750	0.11%
2021/11/02	1.1	179.05	1	181.00	181.50	0.1	1,724	0.00%
2021/11/01	1.1	179.88	1	181.98	184.00	0	1,829	0.00%
2021/10/29	0	0.00	1	174.00	174.00	-1	1,912	-0.05%
2021/10/28	0	0.00	0.1	176.50	175.00	-0.1	2,050	0.00%
2021/10/25	1	170.50	36	170.39	170.00	-35	2,095	-1.67%
2021/10/22	37	169.68	0	0.00	168.00	37	2,090	1.77%
2021/10/21	2	170.00	4	169.00	169.00	-2	2,096	-0.10%
2021/10/20	0	0.00	2	168.48	164.00	-2	2,082	-0.10%
2021/10/19	122	164.90	0	0.00	165.00	122	2,154	5.66%	大買/鉅額交易
2021/10/18	0	0.00	24.1	163.00	164.00	-24.1	2,156	-1.12%
2021/10/15	3	159.67	0	0.00	158.50	3	2,142	0.14%
2021/10/14	0	0.00	31	160.02	161.50	-31	2,146	-1.44%
2021/10/13	0	0.00	1	156.00	156.50	-1	2,136	-0.05%
2021/10/08	0	0.00	3	156.50	158.50	-3	2,198	-0.14%
2021/10/07	1	153.00	1	155.50	158.00	0	2,241	0.00%
2021/10/06	0	0.00	6	156.00	155.50	-6	2,226	-0.27%
2021/10/05	2	143.25	1	145.00	145.50	1	2,190	0.05%
2021/10/04	1	147.47	2	143.25	144.50	-1	2,191	-0.05%
2021/10/01	3	151.83	0	0.00	152.00	3	2,216	0.14%
2021/09/30	0.1	156.00	0	0.00	156.00	0.1	2,239	0.00%
2021/09/29	0	0.00	2	155.50	153.50	-2	2,292	-0.09%
2021/09/28	4	152.13	0	0.00	153.50	4	2,315	0.17%
2021/09/27	1	154.50	0	0.00	154.00	1	2,336	0.04%
2021/09/24	0	0.00	2	157.00	157.50	-2	2,450	-0.08%
2021/09/23	0	0.00	3	158.00	157.50	-3	2,489	-0.12%
2021/09/22	1.1	153.00	0	0.00	153.00	1.1	2,549	0.04%
2021/09/17	2	155.25	0	0.00	157.00	2	2,670	0.07%
2021/09/16	1	155.50	0	0.00	155.50	1	2,809	0.04%
2021/09/14	1	157.50	0	0.00	156.50	1	2,905	0.03%
2021/09/13	0	0.00	2	158.50	160.00	-2	2,955	-0.07%
2021/09/10	0	0.00	1	159.50	158.50	-1	2,999	-0.03%
2021/09/09	1	157.00	1	158.50	157.50	0	3,037	0.00%
2021/09/08	1	156.50	0	0.00	156.00	1	3,077	0.03%
2021/09/07	2	162.25	0	0.00	161.50	2	3,081	0.06%
2021/09/06	4	166.00	7	171.07	165.00	-3	3,128	-0.10%
2021/09/03	4	166.50	1	165.00	166.00	3	3,218	0.09%
2021/09/02	0	0.00	4	167.75	168.00	-4	3,290	-0.12%
2021/09/01	2	165.24	4	163.75	164.50	-2	3,312	-0.06%
2021/08/31	0	0.00	1	160.00	159.00	-1	3,324	-0.03%
2021/08/30	0	0.00	2	157.50	158.50	-2	3,444	-0.06%
2021/08/26	3	155.17	3	159.17	155.00	0	3,583	0.00%
2021/08/25	2	156.25	1	157.50	156.00	1	3,661	0.03%
2021/08/24	3	156.50	0	0.00	152.50	3	3,792	0.08%
2021/08/23	1	155.50	1	157.00	158.00	0	3,850	0.00%
2021/08/20	0	0.00	2	152.50	153.00	-2	3,925	-0.05%
2021/08/19	2	151.00	0	0.00	150.00	2	4,122	0.05%
2021/08/18	5	155.20	3	153.83	160.00	2	4,251	0.05%
2021/08/17	4	154.38	0	0.00	154.00	4	4,369	0.09%
2021/08/16	52	159.97	1	159.50	158.50	51	4,477	1.14%
2021/08/13	1	169.50	1	164.50	163.00	0	4,506	0.00%
2021/08/12	1	169.50	0	0.00	169.50	1	4,515	0.02%
2021/08/10	1	164.50	0	0.00	165.00	1	4,551	0.02%
2021/08/09	2	171.50	0	0.00	171.50	2	4,551	0.04%
2021/08/06	2	178.00	76.1	175.49	177.00	-74.1	4,567	-1.62%
2021/08/05	35	174.17	41	181.12	173.00	-6	4,578	-0.13%
2021/08/04	127	178.69	72	180.19	177.50	55	4,519	1.22%	大買/
2021/08/03	100	172.97	84.2	177.63	178.00	15.8	4,461	0.35%
2021/08/02	5	165.10	3	166.50	168.00	2	4,399	0.05%
2021/07/30	12	168.08	6	172.75	163.50	6	4,456	0.13%
2021/07/29	0	0.00	2	166.75	165.00	-2	4,419	-0.05%
2021/07/28	3.2	158.59	1	161.50	160.00	2.2	4,458	0.05%
2021/07/27	2	163.25	2	163.50	162.50	0	4,530	0.00%
2021/07/26	2	166.50	0	0.00	163.50	2	4,596	0.04%
2021/07/23	0	0.00	5	166.00	168.50	-5	4,589	-0.11%
2021/07/22	1	157.00	4	157.63	157.50	-3	4,551	-0.07%
2021/07/21	1	160.00	0	0.00	157.50	1	4,604	0.02%
2021/07/20	3	160.67	19	159.95	159.00	-16	4,653	-0.34%
2021/07/19	0	0.00	5	167.00	166.50	-5	4,724	-0.11%
2021/07/16	4	168.63	4	173.13	167.50	0	4,880	0.00%
2021/07/15	5	168.50	2.7	169.00	170.00	2.3	4,906	0.05%
2021/07/14	1	155.50	54	155.40	159.50	-53	4,880	-1.09%
2021/07/12	0	0.00	1	168.50	167.50	-1	4,848	-0.02%
2021/07/09	5	167.90	0.4	170.00	166.00	4.6	4,881	0.09%
2021/07/08	5	167.50	4	170.00	172.00	1	4,891	0.02%
2021/07/07	4	169.25	0	0.00	167.50	4	4,866	0.08%
2021/07/06	14	172.00	3	173.00	171.00	11	4,884	0.23%
2021/07/05	1	167.50	0	0.00	167.50	1	4,924	0.02%
2021/07/02	1	168.50	1	169.50	170.00	0	5,188	0.00%
2021/07/01	47.2	174.79	37	170.53	167.00	10.2	5,264	0.19%
2021/06/29	15.2	173.16	3	170.50	172.50	12.2	5,235	0.23%
2021/06/28	4	172.75	3	171.17	178.50	1	5,183	0.02%
2021/06/25	5.3	162.17	35	165.06	163.50	-29.7	5,108	-0.58%
2021/06/24	1	154.00	3	154.50	155.00	-2	5,031	-0.04%
2021/06/23	13	152.73	1	150.50	150.50	12	5,015	0.24%
2021/06/22	5	156.60	1	159.50	156.50	4	4,961	0.08%
2021/06/21	0	153.00	5.1	158.43	157.50	-5.1	4,955	-0.10%
2021/06/18	2	158.00	0	0.00	155.50	2	4,935	0.04%
2021/06/17	1	159.51	0	0.00	158.50	1	4,927	0.02%
2021/06/16	6	160.50	0	0.00	160.50	6	4,923	0.12%
2021/06/15	2	161.50	2.4	164.50	164.50	-0.4	4,965	-0.01%
2021/06/11	8	154.00	35.5	161.79	163.50	-27.5	4,911	-0.56%
2021/06/10	6	156.17	4	153.13	152.00	2	4,826	0.04%
2021/06/09	5	159.80	0	0.00	160.00	5	4,783	0.10%
2021/06/07	0	0.00	2	159.50	160.00	-2	4,868	-0.04%
2021/06/04	22.1	156.63	0	0.00	158.00	22.1	4,834	0.46%
2021/06/03	1	159.00	2	158.50	159.00	-1	4,871	-0.02%
2021/06/02	3	153.00	3	154.17	154.50	0	5,008	0.00%
2021/06/01	6	147.75	16	149.69	155.00	-10	5,359	-0.19%
2021/05/28	0	0.00	1	143.00	145.00	-1	5,580	-0.02%
2021/05/27	64	139.12	3	144.33	139.50	61	5,585	1.09%
2021/05/26	3	139.50	5	142.20	139.00	-2	5,488	-0.04%
2021/05/25	1	140.00	1	132.50	134.00	0	5,430	0.00%
2021/05/24	7	131.29	7	126.86	134.00	0	5,325	0.00%
2021/05/21	1	118.00	2	118.00	122.00	-1	5,288	-0.02%
2021/05/20	1	118.50	2	118.00	114.00	-1	5,372	-0.02%
2021/05/19	4	119.00	1	119.00	118.00	3	5,600	0.05%
2021/05/18	0	0.00	1	112.50	118.00	-1	5,741	-0.02%
2021/05/17	1	112.00	50	111.80	109.50	-49	5,730	-0.86%
2021/05/14	0	0.00	1	113.00	111.50	-1	5,740	-0.02%
2021/05/13	1	105.00	1	112.00	116.00	0	5,740	0.00%
2021/05/12	0	0.00	2	124.75	116.50	-2	5,783	-0.03%
2021/05/11	1	128.00	2	131.75	129.00	-1	5,732	-0.02%
2021/05/10	3	139.50	6	134.92	138.50	-3	5,660	-0.05%
2021/05/07	1	128.50	4	131.88	132.50	-3	5,601	-0.05%
2021/05/06	52	129.81	1	124.00	124.00	51	5,558	0.92%
2021/05/05	2	128.75	1	130.50	128.00	1	5,594	0.02%
2021/05/04	2	131.50	5	127.00	125.50	-3	5,586	-0.05%
2021/05/03	1	132.00	3.5	132.82	134.50	-2.5	5,487	-0.05%
2021/04/28	3	127.67	1.7	128.98	126.00	1.3	5,355	0.02%
2021/04/27	3	126.67	7	129.57	126.50	-4	5,307	-0.08%
2021/04/26	6	126.25	4	124.75	129.50	2	5,238	0.04%
2021/04/23	4	128.25	0	0.00	125.50	4	5,173	0.08%
2021/04/22	0	0.00	8	126.13	120.50	-8	5,083	-0.16%
2021/04/21	0	0.00	3	116.67	120.50	-3	4,913	-0.06%
2021/04/20	1	114.50	1	116.00	114.00	0	4,858	0.00%
2021/04/16	2	113.75	0	0.00	113.00	2	4,843	0.04%
2021/04/15	0	0.00	2	115.25	116.00	-2	4,828	-0.04%
2021/04/14	1	106.50	1	107.00	111.00	0	4,800	0.00%
2021/04/13	0	0.00	1	114.00	110.50	-1	4,796	-0.02%
2021/04/12	2	116.25	0	0.00	113.00	2	4,770	0.04%
2021/04/09	9	111.11	36	112.35	115.00	-27	4,730	-0.57%
2021/04/08	47	116.66	12	115.67	113.00	35	4,639	0.75%
2021/04/07	8	114.63	8	115.25	116.50	0	4,356	0.00%
2021/04/01	1	96.60	5	95.72	96.60	-4	4,162	-0.10%
2021/03/30	5	94.70	4	95.93	94.20	1	4,111	0.02%
2021/03/29	2	94.85	8	94.35	95.00	-6	4,063	-0.15%
2021/03/26	0	0.00	8	92.20	92.30	-8	4,005	-0.20%
2021/03/25	7	91.67	0	0.00	91.20	7	3,990	0.18%
2021/03/24	1	92.00	7	93.04	91.70	-6	3,978	-0.15%
2021/03/23	1	90.60	0	0.00	90.80	1	3,928	0.03%
2021/03/19	2	91.55	0	0.00	90.50	2	3,885	0.05%
2021/03/18	0	0.00	2	93.50	93.00	-2	3,851	-0.05%
2021/03/17	0	0.00	6	89.80	89.60	-6	3,790	-0.16%
2021/03/16	0	0.00	5	89.80	88.00	-5	3,778	-0.13%
2021/03/15	25	88.20	25	89.40	88.30	0	3,791	0.00%
2021/03/12	2	87.45	16	86.97	87.00	-14	3,752	-0.37%
2021/03/11	29	87.13	89	86.44	87.80	-60	3,720	-1.61%
2021/03/10	7	84.70	8	85.15	84.60	-1	3,610	-0.03%
2021/03/09	129	83.73	59	83.71	83.50	70	3,541	1.98%	大買/
2021/03/08	46	90.28	18	91.67	86.50	28	3,460	0.81%
2021/03/05	28	94.73	35	94.65	90.60	-7	3,252	-0.22%
2021/03/04	25	89.91	32	90.76	92.00	-7	2,812	-0.25%
2021/03/03	4	84.80	6	85.55	86.70	-2	2,551	-0.08%
2021/03/02	8	83.60	10	83.32	81.50	-2	2,400	-0.08%
2021/02/26	2	82.75	8	83.35	83.60	-6	2,330	-0.26%
2021/02/25	103	80.72	306	82.22	81.70	-203	2,267	-8.95%	大買/大賣/鉅額交易
2021/02/24	8	78.46	10.2	79.97	79.60	-2.2	2,215	-0.10%
2021/02/23	207	80.28	153	79.84	79.70	54	2,362	2.29%	大買/大賣/
2021/02/22	155	77.82	14	78.51	79.00	141	2,348	6.00%	大買/鉅額交易
2021/02/19	58	77.41	61.1	78.08	78.50	-3.1	2,289	-0.14%
2021/02/18	6	70.47	11	70.11	73.40	-5	2,039	-0.25%
2021/02/17	5	66.22	1	66.40	66.80	4	1,872	0.21%
2021/02/05	3	66.20	2	67.40	66.10	1	1,861	0.05%
2021/02/04	1.2	64.16	3	65.50	65.80	-1.9	1,821	-0.10%
2021/02/03	1	63.70	1	67.80	63.50	0	1,818	0.00%
2021/02/02	0	0.00	1	64.40	64.40	-1	1,756	-0.06%
2021/02/01	0	0.00	20	62.60	62.40	-20	1,811	-1.10%
2021/01/29	2	63.40	0.5	64.30	62.30	1.5	1,858	0.08%
2021/01/27	24.1	64.52	4	64.28	63.60	20.1	1,814	1.11%
2021/01/26	1	62.30	2.4	62.00	61.80	-1.4	1,737	-0.08%
2021/01/15	1	59.60	0	0.00	58.90	1	1,831	0.05%
2021/01/14	0	0.00	1	60.20	59.90	-1	1,911	-0.05%
2021/01/13	1	60.20	0	0.00	60.30	1	1,918	0.05%
2021/01/12	1	60.40	0	0.00	60.00	1	1,925	0.05%
2021/01/11	0	0.00	21	62.29	61.50	-21	1,956	-1.07%
2021/01/06	0	0.00	24	61.16	62.50	-24	2,055	-1.17%
2021/01/05	0	0.00	2	61.10	61.00	-2	2,064	-0.10%
2021/01/04	0.4	58.80	2	59.90	60.10	-1.6	2,100	-0.08%
2020/12/25	0	0.00	3	60.80	60.00	-3	2,735	-0.11%
2020/12/24	6	60.32	9	60.27	60.40	-3	2,788	-0.11%
2020/12/23	5	59.40	4	59.40	59.20	1	2,861	0.03%
2020/12/22	1	59.60	41	60.16	59.10	-40	2,916	-1.37%
2020/12/21	35	60.17	25	60.15	60.40	10	2,942	0.34%
2020/12/16	3	59.60	0	0.00	60.50	3	3,068	0.10%
2020/12/15	39	58.98	1	58.80	58.90	38	3,094	1.23%
2020/12/10	41	61.55	0	0.00	60.90	41	3,250	1.26%
2020/12/09	3	61.37	0	0.00	61.20	3	3,436	0.09%
2020/12/08	0	0.00	0.2	64.00	62.70	-0.2	3,721	-0.01%
2020/12/07	1	62.60	2	62.50	62.80	-1	3,749	-0.03%
2020/12/04	0	0.00	4	64.60	63.50	-4	3,920	-0.10%
2020/12/02	7	62.81	0	0.00	62.30	7	4,163	0.17%
2020/12/01	1	62.70	0	0.00	62.80	1	4,411	0.02%
2020/11/30	1	63.60	5	64.00	63.60	-4	4,558	-0.09%
2020/11/27	5	63.50	0	0.00	63.50	5	4,596	0.11%
2020/11/25	1	63.50	0	0.00	64.10	1	4,635	0.02%
2020/11/24	13	65.16	0	0.00	63.50	13	4,626	0.28%
2020/11/23	0	0.00	8	66.40	65.10	-8	4,574	-0.17%
2020/11/20	30	66.11	29	67.10	65.10	1	4,527	0.02%
2020/11/19	8	67.00	10	67.00	67.00	-2	4,342	-0.05%
2020/11/17	0	0.00	1	64.00	63.50	-1	4,189	-0.02%
2020/11/12	1	62.70	16	63.30	62.50	-15	4,163	-0.36%
2020/11/11	17	63.42	0	0.00	62.80	17	4,140	0.41%
2020/11/10	1	63.70	1	63.90	63.90	0	4,088	0.00%
2020/11/09	2	64.10	33	63.20	65.80	-31	4,039	-0.77%
2020/11/06	1	63.10	15	62.81	63.50	-14	3,986	-0.35%
2020/11/04	0	0.00	2	61.00	61.50	-2	3,911	-0.05%
2020/11/02	12	59.28	0	0.00	58.70	12	3,895	0.31%
2020/10/30	2	60.10	3	60.50	59.00	-1	3,891	-0.03%
2020/10/29	10	59.73	1	60.90	60.50	9	3,868	0.23%
2020/10/28	2	59.70	0	0.00	58.40	2	3,825	0.05%
2020/10/27	2	59.80	0	0.00	60.30	2	3,785	0.05%
2020/10/22	11	62.25	2	64.35	61.50	9	3,718	0.24%
2020/10/20	5	62.00	0	0.00	61.90	5	3,620	0.14%
2020/10/19	5	60.80	0	0.00	62.00	5	3,612	0.14%
2020/10/15	1	62.20	10	63.20	62.20	-9	3,536	-0.25%
2020/10/14	16	62.71	11	64.52	64.50	5	3,492	0.14%
2020/10/12	2	64.20	3	64.03	63.70	-1	3,376	-0.03%
2020/10/08	6	64.42	3	63.53	63.40	3	3,326	0.09%
2020/10/07	2	66.10	1	65.30	64.50	1	3,261	0.03%
2020/10/06	6	64.35	3	63.90	64.50	3	3,103	0.10%
2020/10/05	6	60.45	8	60.25	60.90	-2	2,928	-0.07%
2020/09/30	1	60.80	0	0.00	60.40	1	2,775	0.04%
2020/09/29	1	55.70	1	57.80	57.80	0	2,659	0.00%
2020/09/28	1	55.80	3	56.73	56.60	-2	2,603	-0.08%
2020/09/25	2	53.10	0	0.00	52.40	2	2,531	0.08%
2020/09/23	1	58.40	1	56.90	56.70	0	2,437	0.00%
2020/09/22	3	57.27	1	58.30	56.10	2	2,392	0.08%
2020/09/18	0	0.00	1	59.40	59.60	-1	2,293	-0.04%
2020/09/17	0	0.00	2	58.40	59.10	-2	2,260	-0.09%
2020/09/16	2	59.70	3	60.80	58.20	-1	2,220	-0.05%
2020/09/15	1	60.20	4	60.00	60.20	-3	2,149	-0.14%
2020/09/14	5	62.28	3	61.40	59.00	2	2,074	0.10%
2020/09/11	8	63.95	16	63.91	61.20	-8	1,876	-0.43%
2020/09/10	0	0.00	7	62.70	62.70	-7	1,523	-0.46%
2020/09/09	4	57.55	2	58.30	57.00	2	1,479	0.14%
2020/09/08	1	54.30	2	55.25	55.00	-1	1,292	-0.08%
2020/09/07	24	53.84	22	53.45	52.60	2	1,145	0.17%
2020/09/04	2	51.90	6	51.63	52.90	-4	1,018	-0.39%
2020/09/03	79	46.14	82	48.05	49.55	-3	755	-0.40%
2020/09/02	0	0.00	4	45.24	45.05	-4	594	-0.67%
2020/09/01	0	0.00	7	44.23	44.40	-7	552	-1.27%
2020/08/31	0	0.00	10	44.70	44.70	-10	539	-1.85%
2020/08/28	0	0.00	1	42.15	42.15	-1	495	-0.20%
2020/08/27	1	41.40	0	0.00	41.30	1	491	0.20%
2020/08/26	1	41.95	1	41.70	41.50	0	497	0.00%
2020/08/24	0	0.00	1	41.30	41.45	-1	497	-0.20%
2020/08/21	0	0.00	1	40.80	40.70	-1	500	-0.20%
2020/08/20	0	0.00	10	40.79	40.35	-10	539	-1.85%
2020/08/19	0	0.00	4	41.56	41.20	-4	561	-0.71%
2020/08/18	0	0.00	5	40.86	41.30	-5	575	-0.87%
2020/08/14	1	39.30	0	0.00	39.40	1	607	0.16%
2020/08/12	0	0.00	6	39.40	39.75	-6	683	-0.88%
2020/08/10	0	0.00	3	38.35	38.45	-3	698	-0.43%
2020/08/06	0.2	38.10	0	0.00	38.15	0.2	760	0.03%
2020/08/04	0	0.00	3	38.10	38.15	-3	761	-0.39%
2020/07/23	1	36.80	0	0.00	37.10	1	787	0.13%
2020/07/21	1	35.90	0	0.00	35.80	1	776	0.13%
2020/07/14	1	36.35	0	0.00	36.30	1	781	0.13%
2020/07/13	0	0.00	4	36.95	37.00	-4	779	-0.51%
2020/07/09	0	0.00	3	37.95	37.70	-3	775	-0.39%
2020/07/06	3	38.15	0	0.00	38.70	3	781	0.38%
2020/07/03	11	37.19	0	0.00	36.90	11	773	1.42%
2020/07/02	6	37.48	0	0.00	37.15	6	777	0.77%
2020/07/01	4	36.70	0	0.00	37.40	4	780	0.51%
2020/06/30	1	36.75	0	0.00	36.60	1	780	0.13%
2020/06/29	2	36.60	0	0.00	36.60	2	783	0.26%
2020/06/24	4	37.00	0	0.00	36.95	4	787	0.51%
2020/06/22	4	37.23	0	0.00	37.10	4	802	0.50%
2020/06/19	2	37.65	0	0.00	37.65	2	811	0.25%
2020/06/12	0	0.00	5	37.70	38.20	-5	914	-0.55%
2020/06/11	3	38.50	23	38.50	38.40	-20	918	-2.18%
2020/06/10	2	40.20	1	40.20	40.15	1	909	0.11%
2020/06/09	3	41.00	18	41.10	40.85	-15	920	-1.63%
2020/06/05	1	40.75	7	40.54	40.75	-6	936	-0.64%
2020/06/04	0	0.00	1	40.60	40.60	-1	938	-0.11%
2020/06/01	4	40.73	0	0.00	40.70	4	933	0.43%
2020/05/29	0	40.45	0	0.00	40.45	0	927	0.00%
2020/05/26	21	47.90	40	47.75	47.90	-19	868	-2.19%
2020/05/25	20	47.65	0	0.00	48.00	20	827	2.42%
2020/05/22	1	48.00	0	0.00	47.90	1	803	0.12%
2020/05/20	13	47.23	0.5	47.50	47.70	12.6	749	1.67%
2020/05/19	0	0.00	2	44.75	47.40	-2	707	-0.28%
2020/05/15	10	44.42	0	0.00	44.00	10	642	1.56%
2020/05/14	27	44.26	12	43.88	42.80	15	615	2.44%
2020/05/13	21.5	42.59	20	43.25	43.50	1.5	585	0.25%
2020/05/11	1	40.50	1	40.90	41.00	0	554	0.00%
2020/05/08	0	0.00	1	41.45	41.40	-1	548	-0.18%
2020/05/07	0	0.00	2	41.80	41.80	-2	548	-0.36%
2020/04/29	0	0.00	20	40.57	40.85	-20	542	-3.69%
2020/04/23	1	38.55	0	0.00	38.80	1	565	0.18%
2020/04/21	1	38.60	0	0.00	38.30	1	582	0.17%
2020/04/20	0	0.00	15	39.20	39.30	-15	578	-2.59%
2020/04/16	6	39.11	0	0.00	39.15	6	578	1.04%
2020/04/15	32	39.44	0	0.00	39.45	32	577	5.54%
2020/04/09	0	0.00	35	37.88	37.65	-35	579	-6.04%
2020/04/07	0	0.00	20	37.67	37.70	-20	582	-3.43%
2020/04/06	10	37.45	0	0.00	37.40	10	576	1.73%
2020/04/01	8	37.03	5	37.20	37.25	3	573	0.52%
2020/03/31	0	0.00	8	37.41	37.30	-8	570	-1.40%
2020/03/30	25	36.50	0	0.00	37.10	25	570	4.38%
2020/03/27	0	0.00	20	36.49	36.45	-20	569	-3.51%
2020/03/25	7	35.70	7	35.42	35.50	0	553	0.00%
2020/03/24	15	34.39	2	34.45	34.45	13	549	2.37%
2020/03/20	25	33.72	3	33.50	33.55	22	540	4.07%
2020/03/19	5	31.62	16	33.87	31.10	-11	523	-2.10%
2020/03/18	16	33.98	7	34.30	34.30	9	498	1.81%
2020/03/17	0	0.00	2	30.70	31.20	-2	450	-0.44%
2020/03/13	8	30.74	71	30.70	31.00	-63	436	-14.45%
2020/03/12	0	0.00	12	34.34	34.05	-12	424	-2.83%
2020/03/10	5	39.75	0	0.00	39.95	5	401	1.24%
2020/02/27	0	0.00	1	42.00	42.00	-1	393	-0.25%
2020/02/25	2	43.13	0	0.00	42.75	2	396	0.50%
2020/02/24	0	0.00	1	42.60	42.75	-1	394	-0.25%
2020/02/17	2	42.55	0	0.00	42.65	2	416	0.48%
2020/02/10	2	40.50	0	0.00	41.40	2	445	0.45%
2020/02/07	1	42.00	0	0.00	41.80	1	468	0.21%
2020/02/06	1	43.00	0	0.00	43.50	1	474	0.21%
2020/02/04	0	0.00	10	41.20	41.55	-10	500	-2.00%
2020/02/03	10	40.75	2	39.80	40.85	8	509	1.57%
2020/01/20	0	0.00	1	47.80	47.70	-1	517	-0.19%
2020/01/16	8	48.39	0	0.00	48.45	8	528	1.51%
2020/01/13	0	0.00	1	47.75	47.75	-1	539	-0.19%
2020/01/07	12	47.48	2	47.40	47.30	10	573	1.74%
2019/12/27	5	47.10	0	0.00	47.20	5	698	0.72%
2019/12/25	0	0.00	0.4	47.00	47.15	-0.4	721	-0.06%
2019/12/23	5	46.35	0	0.00	46.35	5	748	0.67%
2019/12/16	0	0.00	2	45.50	45.35	-2	847	-0.24%
2019/12/02	6	44.73	0	0.00	45.45	6	1,021	0.59%
2019/11/27	1	47.05	1	46.90	46.90	0	1,053	0.00%
2019/11/14	9	47.22	0	0.00	46.70	9	1,399	0.64%
2019/11/12	6	47.95	0	0.00	47.85	6	1,660	0.36%
2019/11/11	6	47.70	0	0.00	47.60	6	1,803	0.33%
2019/11/05	0	0.00	2	49.90	49.80	-2	1,962	-0.10%
2019/11/04	4	49.70	0	0.00	49.55	4	2,009	0.20%
2019/11/01	2.2	49.29	0	0.00	50.00	2.2	2,023	0.11%
2019/10/31	8.3	48.94	0	0.00	48.70	8.3	2,046	0.41%
2019/10/29	0.5	48.70	0	0.00	48.70	0.5	2,077	0.02%
2019/10/28	2	49.50	1	49.30	49.60	1	2,105	0.05%
2019/10/24	0	0.00	2	48.65	48.80	-2	2,187	-0.09%
2019/10/23	0	0.00	1	48.60	49.30	-1	2,298	-0.04%
2019/10/21	2	47.10	0	0.00	47.75	2	2,373	0.08%
2019/10/17	2	46.30	0	0.00	46.95	2	2,486	0.08%
2019/10/16	3	46.30	0	0.00	46.50	3	2,565	0.12%
2019/10/15	27	45.11	0	0.00	45.15	27	2,665	1.01%
2019/10/14	3	46.77	0	0.00	46.10	3	2,733	0.11%
2019/10/09	1	46.50	0	0.00	47.40	1	2,806	0.04%
2019/10/08	0	0.00	2	50.80	48.50	-2	2,798	-0.07%
2019/10/07	2	51.50	10	51.00	51.50	-8	2,824	-0.28%
2019/09/25	6	50.70	9	50.80	50.40	-3	2,971	-0.10%
2019/09/24	2	50.65	0	0.00	51.30	2	2,975	0.07%
2019/09/19	4	51.68	2	52.25	51.30	2	2,991	0.07%
2019/09/18	1	52.40	3	51.47	52.40	-2	2,936	-0.07%
2019/09/17	1	50.00	0	0.00	50.10	1	2,903	0.03%
2019/09/16	1	49.35	0	0.00	49.35	1	2,945	0.03%
2019/09/11	1	48.65	1	49.50	49.50	0	2,969	0.00%
2019/08/26	2	50.23	0	0.00	49.50	2	3,043	0.07%
2019/08/22	3	52.60	1	51.10	51.10	2	3,010	0.07%
2019/08/21	16	54.36	9	54.11	53.10	7	2,970	0.24%
2019/08/16	0	0.00	1	52.50	53.00	-1	2,858	-0.03%
2019/08/15	18	53.44	15.7	52.17	52.00	2.3	2,798	0.08%
2019/08/14	2	51.65	3	50.03	52.80	-1	2,636	-0.04%
2019/08/13	13	48.14	11	47.86	48.05	2	2,515	0.08%
2019/08/08	0.3	46.95	0	0.00	47.10	0.3	2,503	0.01%
2019/08/07	12	48.58	7	47.84	46.80	5	2,500	0.20%
2019/08/06	1	45.35	5	45.83	47.10	-4	2,406	-0.17%
2019/08/05	12	44.92	0	0.00	43.70	12	2,366	0.51%
2019/08/02	2	46.75	2	46.90	46.55	0	2,349	0.00%
2019/07/31	1	46.70	0	0.00	48.00	1	2,398	0.04%
2019/07/30	1	47.50	1	47.10	47.40	0	2,435	0.00%
2019/07/29	6	46.43	5	46.96	47.50	1	2,402	0.04%
2019/07/26	6	46.64	5	46.50	46.30	1	2,359	0.04%
2019/07/25	2	47.40	1	47.35	46.25	1	2,311	0.04%
2019/07/24	3	50.93	1	50.80	50.80	2	2,202	0.09%
2019/07/23	1	52.50	1	52.10	52.50	0	2,173	0.00%
2019/07/22	3	51.00	26	51.17	50.60	-23	2,133	-1.08%
2019/07/19	9	52.07	9	51.58	51.40	0	2,120	0.00%
2019/07/18	17	51.41	0	0.00	51.30	17	2,072	0.82%
2019/07/17	1	53.50	1	52.40	52.50	0	2,052	0.00%
2019/07/16	12	51.46	15	51.35	52.20	-3	1,953	-0.15%
2019/07/15	20	49.30	0	0.00	49.45	20	1,870	1.07%
2019/07/12	0	0.00	1	46.50	46.25	-1	1,810	-0.06%
2019/07/11	0	0.00	1	44.90	45.20	-1	1,783	-0.06%
2019/07/10	1	43.70	1	44.35	43.95	0	1,765	0.00%
2019/07/09	2	41.20	2.1	41.52	41.60	-0.1	1,727	0.00%
2019/07/05	1	42.85	1	41.40	41.70	0	1,715	0.00%
2019/07/04	5	41.95	6	41.92	42.00	-1	1,705	-0.06%
2019/07/03	2	40.25	2	40.25	41.20	0	1,673	0.00%
2019/07/02	0	0.00	2	38.80	39.05	-2	1,606	-0.12%
2019/07/01	0	0.00	4	37.85	37.80	-4	1,590	-0.25%
2019/06/28	3	38.27	5	38.49	38.15	-2	1,580	-0.13%
2019/06/27	0	0.00	2	38.20	38.20	-2	1,561	-0.13%
2019/06/24	4	37.44	0	0.00	37.50	4	1,510	0.26%
2019/06/21	15	39.35	9	38.91	38.25	6	1,488	0.40%
2019/06/20	1	37.70	0	0.00	38.10	1	1,440	0.07%
2019/06/18	0	0.00	2	37.00	37.50	-2	1,399	-0.14%
2019/06/17	3	37.20	3	36.00	36.35	0	1,380	0.00%
2019/06/14	12	36.71	16	37.33	36.30	-4	1,345	-0.30%
2019/06/13	3	35.32	0	0.00	35.35	3	1,238	0.24%
2019/06/12	1	35.05	5	34.18	35.30	-4	1,229	-0.33%
2019/06/10	0	0.00	1	33.70	34.30	-1	1,225	-0.08%
2019/06/03	0	0.00	3	32.20	32.00	-3	1,231	-0.24%
2019/05/29	0	0.00	3	32.75	33.50	-3	1,194	-0.25%
2019/05/28	0	0.00	1	33.40	32.90	-1	1,177	-0.08%
2019/05/27	7	32.74	7	32.79	32.95	0	1,155	0.00%
2019/05/23	0	0.00	1	31.70	32.40	-1	1,084	-0.09%
2019/05/21	13	32.73	10	32.47	32.20	3	1,049	0.29%
2019/05/20	6	32.10	6	31.65	32.00	0	1,006	0.00%
2019/05/17	1	31.50	0	0.00	31.00	1	981	0.10%
2019/05/16	4	30.98	1	31.05	30.85	3	958	0.31%
2019/05/15	1	30.90	0	0.00	30.90	1	933	0.11%
2019/05/08	2	32.10	3	32.07	32.20	-1	806	-0.12%
2019/05/07	4	30.66	4	30.81	30.40	0	712	0.00%
2019/04/29	0	0.00	2	27.45	27.05	-2	610	-0.33%
2019/04/25	1	30.15	5	29.00	28.70	-4	572	-0.70%
2019/04/24	4	29.63	2	29.80	29.90	2	540	0.37%
2019/04/23	8	28.18	116	28.70	29.75	-108	510	-21.16%	大賣/鉅額交易
2019/04/22	10	27.43	0	0.00	27.25	10	445	2.25%
2019/04/19	101	26.82	0	0.00	27.10	101	432	23.33%	大買/鉅額交易
2019/04/17	0	0.00	3	25.95	26.00	-3	385	-0.78%
2019/04/16	3	26.60	6	26.45	26.30	-3	374	-0.80%
2019/04/15	6	24.20	0	0.00	26.05	6	332	1.80%
2019/04/11	0	0.00	0	22.70	22.70	0	278	0.00%
2019/04/10	0	0.00	2	23.10	23.00	-2	268	-0.75%
2019/03/14	3	21.75	0	0.00	22.00	3	252	1.19%
2019/03/13	1	22.10	0	0.00	22.05	1	234	0.43%
2019/03/11	0	0.00	5	21.07	22.10	-5	193	-2.59%
2019/03/07	3	20.28	0	0.00	19.95	3	174	1.72%
2019/02/21	1	18.85	0	0.00	18.85	1	156	0.64%
2019/02/20	2	18.90	0	0.00	18.90	2	156	1.28%
2018/12/18	0.3	17.30	0	0.00	17.30	0.3	217	0.14%
2018/11/29	0	0.00	20	18.00	17.70	-20	244	-8.17%
2018/11/22	5	16.90	0	0.00	16.85	5	273	1.83%
2018/11/12	5	17.25	0	0.00	17.10	5	372	1.34%
2018/11/08	10	18.15	0	0.00	17.60	10	446	2.24%
2018/09/27	0.3	21.70	0	0.00	21.70	0.3	669	0.05%
2018/09/11	3	23.00	0	0.00	22.40	3	804	0.37%
2018/09/04	2	26.20	0	0.00	26.65	2	845	0.24%
2018/08/28	0.3	28.40	0.2	28.40	28.25	0.1	961	0.01%
2018/08/27	0	0.00	6	28.95	29.05	-6	975	-0.62%
2018/08/07	0	0.00	1	29.70	29.70	-1	993	-0.10%
2018/08/01	0	0.00	2	27.50	27.35	-2	979	-0.20%
2018/07/26	0	0.00	1	26.00	27.00	-1	959	-0.10%
2018/07/10	0	0.00	1	25.60	25.35	-1	1,151	-0.09%
2018/07/05	4	25.44	1	25.05	25.00	3	1,197	0.25%
2018/07/04	1	24.70	0	0.00	24.75	1	1,192	0.08%
2018/07/03	0	0.00	2	29.53	27.40	-2	1,175	-0.17%
2018/06/15	1	33.65	0	0.00	33.50	1	2,546	0.04%
2018/06/11	11	32.14	0	0.00	31.35	11	2,744	0.40%
2018/06/08	3	31.67	0	0.00	32.00	3	2,752	0.11%
2018/06/04	0	0.00	50	31.58	31.50	-50	2,824	-1.77%
2018/06/01	0	0.00	50	32.08	31.70	-50	2,830	-1.77%
2018/05/31	2	32.03	0	0.00	31.95	2	2,829	0.07%
2018/05/30	0	0.00	3	31.85	31.95	-3	2,825	-0.11%
2018/05/29	1	34.25	5	33.66	33.50	-4	2,805	-0.14%
2018/05/28	1	35.65	0	0.00	35.20	1	2,805	0.04%
2018/05/25	4	39.61	0	0.00	39.60	4	2,794	0.14%
2018/05/22	2	39.75	0	0.00	39.30	2	2,920	0.07%
2018/05/10	1	39.25	0	0.00	39.80	1	3,092	0.03%
2018/04/30	2	39.00	0	0.00	39.05	2	3,882	0.05%
2018/04/27	1	37.50	0	0.00	37.65	1	3,934	0.03%
2018/04/23	1	39.95	1	39.55	39.65	0	4,518	0.00%
2018/04/20	101	39.50	0	0.00	39.35	101	4,510	2.24%	大買/鉅額交易
2018/04/18	2	41.20	2	40.55	40.60	0	4,485	0.00%
2018/04/12	1	42.35	0	0.00	42.50	1	4,407	0.02%
2018/04/11	0	0.00	12	42.33	42.55	-12	4,410	-0.27%
2018/04/10	0	0.00	3	42.63	42.80	-3	4,390	-0.07%
2018/04/03	2	42.63	0	0.00	42.60	2	4,346	0.05%
2018/04/02	0	0.00	15	43.70	43.10	-15	4,314	-0.35%
2018/03/31	0	0.00	1	43.40	43.15	-1	4,283	-0.02%
2018/03/30	8	43.58	3	44.03	42.20	5	4,219	0.12%
2018/03/29	16	45.51	13	45.73	43.90	3	4,000	0.07%
2018/03/28	5	43.90	1	43.70	44.50	4	3,667	0.11%
2018/03/27	7	44.33	10	43.83	44.00	-3	3,607	-0.08%
2018/03/26	17	43.20	14	42.51	43.50	3	3,415	0.09%
2018/03/23	11	40.92	3	41.15	41.45	8	3,237	0.25%
2018/03/22	15	40.38	10	40.92	41.00	5	3,168	0.16%
2018/03/20	0	0.00	1	39.75	39.75	-1	3,074	-0.03%
2018/03/19	0	0.00	1	41.00	40.50	-1	3,038	-0.03%
2018/03/15	1	41.10	54	41.09	41.70	-53	2,990	-1.77%
2018/03/14	0	0.00	50	39.60	39.50	-50	2,869	-1.74%
2018/03/13	1	39.75	0.4	39.10	39.10	0.6	2,852	0.02%
2018/03/12	0	0.00	1.1	38.25	38.25	-1.1	2,800	-0.04%
2018/03/09	1	38.10	0	0.00	38.00	1	2,816	0.04%
2018/03/08	0	0.00	0.5	37.95	37.95	-0.5	2,848	-0.02%
2018/03/07	1	37.15	0	0.00	37.15	1	2,864	0.03%
2018/02/23	1	39.60	41	38.78	38.80	-40	2,844	-1.41%
2018/02/22	0	0.00	66	38.27	37.55	-66	2,784	-2.37%
2018/02/21	2	35.43	0.5	35.65	35.65	1.5	2,721	0.06%
2018/02/12	91	35.12	3	35.15	35.05	88	2,748	3.20%
2018/02/08	2	35.70	0	0.00	35.10	2	2,855	0.07%
2018/02/05	17	36.33	0	0.00	37.00	17	3,174	0.54%
2018/02/01	1	38.80	0	0.00	38.20	1	3,153	0.03%
2018/01/31	0	0.00	1	38.75	38.50	-1	3,161	-0.03%
2018/01/30	1	41.95	1	40.30	39.90	0	3,118	0.00%
2018/01/29	4	42.00	24	40.77	41.50	-20	3,062	-0.65%
2018/01/26	22	44.37	0	0.00	42.10	22	2,883	0.76%
2018/01/25	0	0.00	5	44.95	44.95	-5	2,661	-0.19%
2018/01/23	0	0.00	7	41.16	41.25	-7	2,463	-0.28%
2018/01/22	1	40.20	0	0.00	40.50	1	2,433	0.04%
2018/01/19	5	41.26	230	41.28	40.20	-225	2,303	-9.77%	大賣/鉅額交易
2018/01/18	0	0.00	79	38.60	38.65	-79	1,949	-4.05%
2018/01/17	0	0.00	0.2	35.30	35.15	-0.2	1,859	-0.01%
2018/01/16	1	34.50	0	0.00	34.75	1	1,867	0.05%
2018/01/11	1	34.50	0	0.00	34.75	1	2,078	0.05%
2018/01/10	3	35.12	1	35.15	34.80	2	2,109	0.09%
2018/01/09	0	0.00	1	34.60	34.50	-1	2,105	-0.05%
2018/01/08	3	33.77	0	0.00	33.45	3	2,150	0.14%