同致 (3552)-合庫-台南券商分點個股進出

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

同致

(3552)

可現股當沖

股價
99.4
漲跌
▲0.6
漲幅
+0.61%
成交量
290張
產業
上櫃其他電子類股
648人加入追蹤

立即追蹤
本地時間:14:30

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

同致 (3552)籌碼相關－合庫-台南券商分點個股進出

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-台南券商分點個股進出
合庫-台南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
2024/11/26	1	104.50	0	0.00	104.00	1	1,115	0.09%
2024/11/25	0	0.00	1	108.00	104.00	-1	1,093	-0.09%
2024/11/21	1	107.00	0.1	102.50	107.50	0.9	1,034	0.08%
2024/11/20	2.1	108.53	1	104.00	105.50	1.1	991	0.11%
2024/11/19	1	98.20	0	0.00	103.00	1	855	0.12%
2024/11/12	2	106.50	3.2	104.72	100.50	-1.2	768	-0.16%
2024/11/11	0.2	105.50	0	0.00	103.50	0.2	733	0.03%
2024/11/08	0	0.00	3	102.33	101.00	-3	687	-0.44%
2024/11/07	8	106.25	4.2	104.57	103.50	3.8	651	0.58%
2024/11/06	0	0.00	1	101.50	101.50	-1	526	-0.19%
2024/11/05	0	0.00	3	92.50	92.40	-3	506	-0.59%
2024/11/04	3	91.93	0	0.00	90.10	3	488	0.61%
2024/11/01	1	97.10	0.2	97.30	95.90	0.9	472	0.18%
2024/10/30	1	100.00	1.2	100.08	99.70	-0.2	454	-0.04%
2024/10/29	2.2	97.70	2.1	98.23	103.00	0.1	413	0.01%
2024/10/28	0.4	96.50	0	0.00	99.20	0.4	300	0.13%
2024/10/25	0	0.00	1	90.20	90.20	-1	178	-0.56%
2024/09/24	0	0.00	2	84.75	84.70	-2	216	-0.92%
2024/09/13	2	83.95	0	0.00	83.40	2	227	0.88%
2024/09/12	1	80.90	0	0.00	81.10	1	229	0.43%
2024/08/07	0	88.40	0	0.00	88.60	0	342	0.00%
2024/07/10	0	0.00	1	106.50	107.00	-1	357	-0.28%
2024/07/04	0	0.00	5	109.00	108.50	-5	367	-1.36%
2024/06/06	5	111.00	0	0.00	111.00	5	369	1.35%
2024/06/03	1	115.50	0	0.00	115.50	1	370	0.27%
2024/04/18	1	107.50	1	107.00	107.00	0	228	0.00%
2024/04/01	0	121.50	0	0.00	122.00	0	208	0.00%
2024/01/24	0	0.00	1	131.50	131.50	-1	368	-0.27%
2024/01/22	1	131.00	0	0.00	131.00	1	371	0.27%
2024/01/12	0	0.00	1	134.50	134.50	-1	377	-0.27%
2024/01/11	1	135.50	0	0.00	136.00	1	378	0.26%
2023/12/21	0	0.00	1	143.00	143.50	-1	442	-0.23%
2023/12/19	0	0.00	5	143.50	144.00	-5	440	-1.14%
2023/12/14	0	0.00	8	147.00	145.50	-8	434	-1.84%
2023/12/11	0	0.00	1	147.00	147.00	-1	439	-0.23%
2023/12/08	1	148.50	0	0.00	147.00	1	441	0.23%
2023/12/01	1	152.00	0	0.00	151.50	1	472	0.21%
2023/11/30	1	150.00	0	0.00	150.00	1	428	0.23%
2023/11/22	1	143.50	0	0.00	143.50	1	382	0.26%
2023/10/06	0	0.00	3	133.67	133.00	-3	347	-0.86%
2023/08/28	0	0.00	1	122.50	122.50	-1	450	-0.22%
2023/08/25	1	124.50	3	124.50	124.50	-2	459	-0.44%
2023/08/17	0	0.00	1	127.50	127.50	-1	512	-0.19%
2023/08/11	0	0.00	7	126.00	125.50	-7	518	-1.35%
2023/08/02	0	0.00	4	135.63	135.50	-4	524	-0.76%
2023/07/20	0	0.00	6	140.00	139.00	-6	532	-1.13%
2023/07/18	2	141.50	0	0.00	141.00	2	547	0.37%
2023/07/17	0	0.00	1.1	147.50	146.00	-1.1	545	-0.21%
2023/07/14	3	148.00	1	148.00	148.00	2	573	0.35%
2023/07/06	0	0.00	2	150.00	148.00	-2	598	-0.33%
2023/07/04	0	0.00	1	149.00	148.00	-1	606	-0.16%
2023/06/28	0	0.00	2	145.50	144.00	-2	667	-0.30%
2023/06/20	0	0.00	3	148.33	147.00	-3	875	-0.34%
2023/06/14	2	156.00	1	157.00	154.00	1	905	0.11%
2023/06/12	1	156.50	1	156.00	154.50	0	946	0.00%
2023/06/09	0	0.00	3	153.00	153.00	-3	947	-0.32%
2023/06/05	0	154.00	0	0.00	154.00	0	1,134	0.00%
2023/06/01	1	154.50	0	0.00	153.50	1	1,288	0.08%
2023/05/30	11	151.77	0	0.00	151.50	11	1,270	0.87%
2023/05/29	0	0.00	13	148.35	148.50	-13	1,246	-1.04%
2023/05/23	0	0.00	1	148.00	148.50	-1	1,276	-0.08%
2023/05/19	0	0.00	3	146.50	146.00	-3	1,355	-0.22%
2023/05/18	0	0.00	2	146.50	146.50	-2	1,367	-0.15%
2023/05/15	1	141.50	0	0.00	142.00	1	1,393	0.07%
2023/05/12	1	143.00	0	0.00	143.50	1	1,423	0.07%
2023/05/11	2	141.75	0	0.00	140.50	2	1,490	0.13%
2023/05/09	1	142.50	1	140.50	140.50	0	1,497	0.00%
2023/05/08	2	144.25	0	0.00	143.00	2	1,510	0.13%
2023/05/05	1	143.50	0	0.00	144.00	1	1,537	0.07%
2023/05/04	3	142.50	0	0.00	143.00	3	1,556	0.19%
2023/04/27	2	141.25	0	0.00	141.00	2	1,609	0.12%
2023/04/19	6	155.00	0	0.00	155.00	6	1,636	0.37%
2023/04/13	0	0.00	2	156.25	154.00	-2	1,649	-0.12%
2023/04/11	0	0.00	3	153.50	153.50	-3	1,638	-0.18%
2023/04/06	0	0.00	1	150.00	153.00	-1	1,648	-0.06%
2023/03/31	0	0.00	3	152.17	152.00	-3	1,648	-0.18%
2023/03/30	6	151.25	2	151.25	151.00	4	1,647	0.24%
2023/03/28	4	153.00	2	153.50	153.50	2	1,639	0.12%
2023/03/27	4	157.00	0	0.00	157.00	4	1,601	0.25%
2023/03/24	7	166.29	2	166.75	165.50	5	1,512	0.33%
2023/03/16	1	162.50	1	155.50	155.50	0	1,576	0.00%
2023/03/15	1	164.00	0	0.00	161.50	1	1,572	0.06%
2023/03/14	1	159.00	0	0.00	157.00	1	1,549	0.06%
2023/03/13	1	160.00	0	0.00	160.00	1	1,549	0.06%
2023/03/10	4	165.50	2	165.00	164.00	2	1,605	0.12%
2023/03/09	1	164.00	3	166.00	166.00	-2	1,608	-0.12%
2023/03/08	6	163.75	3	166.50	166.00	3	1,586	0.19%
2023/03/07	7	163.29	2	164.00	163.50	5	1,498	0.33%
2023/02/23	0	0.00	3	154.00	154.00	-3	1,449	-0.21%
2023/02/22	2	152.50	0	0.00	152.00	2	1,495	0.13%
2023/02/21	1	157.00	0	0.00	158.00	1	1,546	0.06%
2023/02/20	1	159.50	2	160.50	159.00	-1	1,581	-0.06%
2023/02/17	11	159.59	3	159.50	157.50	8	1,639	0.49%
2023/02/15	0	0.00	3	155.00	154.00	-3	1,702	-0.18%
2023/02/09	1	157.50	3	158.00	156.50	-2	1,723	-0.12%
2023/02/08	1	151.00	0	0.00	151.50	1	1,676	0.06%
2023/02/07	1	150.50	0	0.00	151.50	1	1,693	0.06%
2023/02/06	0	0.00	1	154.00	150.00	-1	1,721	-0.06%
2023/01/16	1	138.50	0	0.00	139.50	1	1,798	0.06%
2023/01/11	1	139.50	0	0.00	140.00	1	1,915	0.05%
2023/01/06	2	143.75	1	144.00	144.50	1	2,048	0.05%
2022/12/28	2	136.50	1	139.00	135.50	1	2,647	0.04%
2022/12/21	0	0.00	1	139.00	138.50	-1	2,962	-0.03%
2022/12/20	1	142.50	0	0.00	140.50	1	2,996	0.03%
2022/12/16	0	0.00	2	154.00	153.00	-2	3,077	-0.06%
2022/12/15	2	158.00	0	0.00	156.50	2	3,133	0.06%
2022/12/14	1	157.50	6	157.83	158.00	-5	3,185	-0.16%
2022/12/13	1	154.50	0	0.00	154.00	1	3,293	0.03%
2022/12/12	3	157.67	11	156.86	157.00	-8	3,293	-0.24%
2022/12/09	1	150.00	0	0.00	150.00	1	3,340	0.03%
2022/12/06	1	158.00	0	0.00	154.50	1	3,602	0.03%
2022/12/05	1	159.50	1	159.50	159.50	0	3,688	0.00%
2022/12/02	1	163.50	10	161.55	159.50	-9	3,877	-0.23%
2022/11/30	0	0.00	10	154.00	154.00	-10	3,954	-0.25%
2022/11/28	0	0.00	2	151.75	155.00	-2	4,072	-0.05%
2022/11/25	1	154.00	0	0.00	150.00	1	4,131	0.02%
2022/11/24	2	153.25	1	153.50	153.00	1	4,230	0.02%
2022/11/23	1	151.50	0	0.00	150.50	1	4,329	0.02%
2022/11/22	1	152.50	0	0.00	150.50	1	4,410	0.02%
2022/11/18	2	152.25	2	154.00	151.00	0	4,598	0.00%
2022/11/17	1	155.50	0	0.00	153.50	1	4,848	0.02%
2022/11/16	1	147.00	5	149.70	151.50	-4	4,930	-0.08%
2022/11/15	1	149.50	9	153.50	150.00	-8	4,906	-0.16%
2022/11/14	64	149.40	29	146.59	151.50	35	4,863	0.72%
2022/11/11	0	0.00	2	139.50	139.00	-2	4,781	-0.04%
2022/11/10	3	139.00	0	0.00	139.00	3	4,758	0.06%
2022/11/08	2	144.75	0	0.00	141.50	2	4,810	0.04%
2022/11/04	2	143.50	2	143.50	144.00	0	4,785	0.00%
2022/11/03	0	0.00	2	141.25	142.00	-2	4,776	-0.04%
2022/11/02	1	140.00	1	139.50	139.50	0	4,771	0.00%
2022/11/01	3	138.83	2	139.25	140.00	1	4,754	0.02%
2022/10/31	1	134.00	1	133.00	134.00	0	4,739	0.00%
2022/10/28	1	129.00	0	0.00	128.50	1	4,739	0.02%
2022/10/20	1	134.00	1	136.50	135.00	0	4,638	0.00%
2022/10/18	2	140.25	0	0.00	140.00	2	4,607	0.04%
2022/10/14	0	0.00	1	151.00	146.50	-1	4,609	-0.02%
2022/10/13	0	0.00	2	147.25	144.00	-2	4,566	-0.04%
2022/10/12	14	156.93	15	152.47	156.00	-1	4,489	-0.02%
2022/10/11	10	150.00	12	154.58	150.00	-2	4,437	-0.05%
2022/10/07	14	163.00	13	164.65	159.50	1	4,381	0.02%
2022/10/06	6.1	163.06	5	161.60	161.50	1.1	4,321	0.03%
2022/10/05	27	167.98	25	168.18	166.00	2	4,211	0.05%
2022/10/04	2	176.50	0	0.00	175.50	2	4,065	0.05%
2022/10/03	2	177.00	0	0.00	172.00	2	4,037	0.05%
2022/09/30	0	0.00	2	178.25	178.00	-2	4,049	-0.05%
2022/09/29	6	171.42	6	172.92	173.00	0	4,032	0.00%
2022/09/27	4	168.75	3	168.33	172.00	1	4,006	0.02%
2022/09/26	1	173.00	2	170.50	165.50	-1	3,980	-0.03%
2022/09/23	2	173.50	0	0.00	173.00	2	3,975	0.05%
2022/09/22	1	178.00	1	181.50	182.00	0	3,952	0.00%
2022/09/21	1	179.00	3	177.17	180.00	-2	3,904	-0.05%
2022/09/20	1	176.00	1	174.50	176.00	0	3,879	0.00%
2022/09/16	5	187.56	5	186.00	185.00	0	3,758	0.00%
2022/09/15	3	193.00	0	0.00	186.00	3	3,683	0.08%
2022/09/13	2	194.50	2	196.00	194.50	0	3,538	0.00%
2022/09/12	0	0.00	2	189.50	193.00	-2	3,503	-0.06%
2022/09/08	2	188.00	2	188.75	191.50	0	3,445	0.00%
2022/09/07	4	180.88	4	182.88	186.00	0	3,295	0.00%
2022/09/06	2	183.50	4	181.63	181.00	-2	3,199	-0.06%
2022/09/05	6	182.92	6	180.67	179.00	0	3,200	0.00%
2022/09/02	2	184.25	2	183.50	185.00	0	3,178	0.00%
2022/09/01	1	184.00	1	186.00	186.00	0	3,121	0.00%
2022/08/31	8	183.63	7	183.64	182.50	1	3,092	0.03%
2022/08/30	4	176.38	7.1	178.62	183.50	-3.1	3,035	-0.10%
2022/08/29	1	175.00	2	167.00	175.00	-1	2,950	-0.03%
2022/08/26	2	178.00	1	172.50	173.00	1	2,935	0.03%
2022/08/24	7	172.79	12	175.17	173.00	-5	2,939	-0.17%
2022/08/23	3	161.83	3	164.33	172.00	0	2,795	0.00%
2022/08/16	0	0.00	1	160.00	157.00	-1	3,632	-0.03%
2022/08/15	0	0.00	1	153.00	161.50	-1	3,782	-0.03%
2022/08/12	5	152.20	1	151.50	152.00	4	3,954	0.10%
2022/08/11	5	152.20	7	150.79	150.00	-2	3,964	-0.05%
2022/08/08	4	143.50	4	146.00	147.50	0	3,982	0.00%
2022/08/04	0	0.00	1	140.50	141.00	-1	4,011	-0.02%
2022/08/03	0	0.00	2	143.75	144.00	-2	4,010	-0.05%
2022/08/02	1	146.00	2	144.50	146.50	-1	4,031	-0.02%
2022/08/01	4	147.63	2	148.50	149.00	2	4,049	0.05%
2022/07/22	1	158.00	1	161.00	154.00	0	4,144	0.00%
2022/07/20	3	155.50	0	0.00	153.50	3	4,118	0.07%
2022/07/19	0	0.00	1	152.00	152.00	-1	4,134	-0.02%
2022/07/18	1	155.00	1	153.50	154.00	0	4,194	0.00%
2022/07/14	5	150.50	5	148.80	150.50	0	4,354	0.00%
2022/07/08	8	140.50	9	142.56	146.50	-1	4,918	-0.02%
2022/07/07	0	0.00	4	133.50	139.50	-4	5,160	-0.08%
2022/07/06	2	136.25	0	0.00	132.50	2	5,190	0.04%
2022/07/01	0	0.00	2	156.50	144.00	-2	5,658	-0.04%
2022/06/30	3	153.50	0	0.00	153.00	3	5,762	0.05%
2022/06/27	0	0.00	1	164.00	166.50	-1	6,022	-0.02%
2022/06/24	3	158.50	3	159.50	160.00	0	6,028	0.00%
2022/06/23	0	0.00	4	157.25	158.50	-4	6,001	-0.07%
2022/06/22	2	152.25	0	0.00	152.00	2	5,968	0.03%
2022/06/21	0	0.00	2	155.50	157.00	-2	5,944	-0.03%
2022/06/20	4	156.13	1	164.00	151.00	3	5,926	0.05%
2022/06/17	0	0.00	3	164.83	165.00	-3	5,855	-0.05%
2022/06/16	1	171.00	1	176.50	162.50	0	5,817	0.00%
2022/06/13	1	170.00	1	172.50	172.50	0	5,686	0.00%
2022/06/10	1	174.00	0	0.00	175.00	1	5,661	0.02%
2022/06/09	1	172.00	4	174.00	178.00	-3	5,625	-0.05%
2022/06/08	4	173.63	0	0.00	171.00	4	5,571	0.07%
2022/06/06	2	170.25	2	172.25	172.00	0	5,476	0.00%
2022/06/02	2	177.50	1	177.50	178.00	1	5,408	0.02%
2022/06/01	3	181.00	4	180.63	179.00	-1	5,325	-0.02%
2022/05/31	3	181.33	2	182.50	180.50	1	5,190	0.02%
2022/05/30	4	188.75	1	189.50	188.50	3	5,040	0.06%
2022/05/27	5	184.90	6	184.83	182.50	-1	4,833	-0.02%
2022/05/26	2.1	175.12	1	178.00	177.50	1.1	4,473	0.02%
2022/05/25	4	175.75	2	172.50	173.00	2	4,289	0.05%
2022/05/24	1	165.50	0	0.00	166.00	1	4,082	0.02%
2022/05/23	0	0.00	1	172.50	173.50	-1	3,991	-0.03%
2022/05/20	0	0.00	3	170.33	171.50	-3	3,803	-0.08%
2022/05/19	2	152.75	0	0.00	157.00	2	3,584	0.06%
2022/05/13	1	153.00	2	152.25	151.50	-1	3,715	-0.03%
2022/05/09	1	148.50	1	147.50	147.50	0	3,608	0.00%
2022/05/06	1	158.50	15	158.97	158.00	-14	3,586	-0.39%
2022/05/05	15	163.23	0	0.00	163.00	15	3,569	0.42%
2022/05/04	2	161.50	2.1	160.07	159.00	-0.1	3,533	0.00%
2022/05/03	1	157.50	0	0.00	158.50	1	3,503	0.03%
2022/04/29	0	0.00	1	156.00	153.00	-1	3,463	-0.03%
2022/04/28	0.1	153.50	3	156.33	151.00	-2.9	3,456	-0.08%
2022/04/27	1	154.99	1	153.00	151.50	0	3,439	0.00%
2022/04/26	0	0.00	1	156.00	150.00	-1	3,412	-0.03%
2022/04/25	2	161.25	1	161.00	152.50	1	3,371	0.03%
2022/04/22	18	168.58	15	166.40	167.00	3	3,336	0.09%
2022/04/21	5	174.60	4	171.50	171.50	1	3,287	0.03%
2022/04/18	4	167.00	0.1	168.06	164.00	3.9	3,010	0.13%
2022/04/15	12	170.13	32	170.14	176.50	-20	2,886	-0.69%
2022/04/14	15	176.63	22	174.27	175.50	-7	2,730	-0.26%
2022/04/13	27.1	167.22	5	164.80	168.00	22.1	2,410	0.92%
2022/04/12	6	150.83	2	158.00	162.00	4	2,101	0.19%
2022/04/08	3	159.50	3	159.83	156.50	0	1,906	0.00%
2022/04/07	1	168.00	1	170.00	162.50	0	1,772	0.00%
2022/04/06	1	154.50	2	158.50	165.50	-1	1,405	-0.07%
2022/04/01	1	148.00	1	150.50	150.50	0	1,255	0.00%
2022/03/31	4	151.50	4	152.25	151.00	0	1,218	0.00%
2022/03/30	4	147.63	5	150.20	152.00	-1	1,151	-0.09%
2022/03/29	1	132.50	2	132.75	140.00	-1	954	-0.10%
2022/03/28	1	128.00	0	0.00	127.50	1	924	0.11%
2022/03/25	1	131.50	0	0.00	131.00	1	927	0.11%
2022/03/15	0	0.00	2	124.50	124.50	-2	916	-0.22%
2022/02/18	0	0.00	1	151.50	153.50	-1	1,002	-0.10%
2022/02/17	0	0.00	2	155.00	150.50	-2	1,012	-0.20%
2022/02/16	11	162.95	10	165.50	156.50	1	991	0.10%
2022/02/15	1	152.50	2	157.50	158.50	-1	879	-0.11%
2022/02/09	0	0.00	1	150.00	153.50	-1	902	-0.11%
2022/02/07	2	147.00	0	0.00	147.00	2	933	0.21%
2022/01/21	1	152.50	0	0.00	147.50	1	1,137	0.09%
2022/01/20	1	153.50	0	0.00	154.50	1	1,158	0.09%
2022/01/17	0	0.00	1	152.00	154.50	-1	1,347	-0.07%
2022/01/14	0	0.00	3	153.50	153.00	-3	1,348	-0.22%
2022/01/13	0	161.00	0	0.00	161.50	0	1,349	0.00%
2022/01/11	3	166.33	0	0.00	164.00	3	1,439	0.21%
2022/01/07	1	164.50	0	0.00	164.00	1	1,461	0.07%
2022/01/04	2	179.75	2	178.50	175.00	0	1,485	0.00%
2021/12/30	0	0.00	1	175.50	175.00	-1	1,527	-0.07%
2021/12/29	0	0.00	1	175.50	177.00	-1	1,547	-0.06%
2021/12/23	1	182.00	0	0.00	180.50	1	1,614	0.06%
2021/12/22	1	171.50	0	0.00	169.50	1	1,587	0.06%
2021/12/13	0	0.00	1	171.50	170.00	-1	1,648	-0.06%
2021/12/07	1	181.50	1	182.50	179.50	0	1,749	0.00%
2021/11/30	2	184.75	0	0.00	183.00	2	2,097	0.10%
2021/11/29	1	180.50	0	0.00	182.50	1	2,115	0.05%
2021/11/25	2	193.00	2	191.00	191.00	0	2,134	0.00%
2021/11/11	1	205.00	0	0.00	201.00	1	2,521	0.04%
2021/11/10	5	204.50	5	200.50	205.00	0	2,557	0.00%
2021/11/05	0	0.00	1	204.00	206.00	-1	2,623	-0.04%
2021/11/02	10	219.10	10	224.00	203.50	0	2,654	0.00%
2021/10/29	0	0.00	1	206.00	200.50	-1	2,604	-0.04%
2021/10/28	2	205.75	2	206.00	200.00	0	2,593	0.00%
2021/10/27	2	207.25	1	203.00	204.50	1	2,569	0.04%
2021/10/26	0	0.00	2	202.00	202.00	-2	2,459	-0.08%
2021/10/22	5	182.50	5	180.00	181.50	0	2,455	0.00%
2021/10/19	0	0.00	4	186.00	180.00	-4	2,523	-0.16%
2021/10/15	1	166.50	1	168.50	170.00	0	2,529	0.00%
2021/10/13	0	0.00	1	161.00	159.50	-1	2,663	-0.04%
2021/10/06	1	162.00	1	157.50	156.50	0	2,801	0.00%
2021/10/05	0	0.00	3	164.00	164.00	-3	2,885	-0.10%
2021/09/29	2	168.50	0	0.00	168.50	2	3,159	0.06%
2021/09/23	0	0.00	1	178.00	178.00	-1	3,495	-0.03%
2021/09/22	0	0.00	1	179.00	179.00	-1	3,597	-0.03%
2021/09/17	1	180.50	0	0.00	182.00	1	3,680	0.03%
2021/09/15	2	182.75	2	183.00	184.50	0	4,167	0.00%
2021/09/14	1	186.00	2	186.50	186.00	-1	4,439	-0.02%
2021/09/13	3	181.50	3	182.67	177.00	0	4,654	0.00%
2021/09/10	2	187.00	0	0.00	184.00	2	4,945	0.04%
2021/09/09	0	0.00	1	192.00	190.00	-1	5,096	-0.02%
2021/09/08	2	192.00	3	193.00	186.50	-1	5,126	-0.02%
2021/09/07	4	197.00	2	190.00	189.00	2	5,119	0.04%
2021/09/06	5	209.60	0	0.00	203.00	5	5,094	0.10%
2021/09/03	1	216.00	1	216.00	220.00	0	5,048	0.00%
2021/09/02	1	203.50	1	199.50	200.00	0	5,053	0.00%
2021/09/01	0	0.00	1	204.50	205.50	-1	5,071	-0.02%
2021/08/31	1	198.00	1	201.00	203.00	0	5,074	0.00%
2021/08/30	1	194.50	0	0.00	198.50	1	5,105	0.02%
2021/08/27	0	0.00	0.1	202.77	199.50	-0.1	5,126	0.00%
2021/08/26	0.1	202.91	0	0.00	202.50	0.1	5,174	0.00%
2021/08/24	1	207.00	0	0.00	201.00	1	5,299	0.02%
2021/08/23	0	0.00	7	202.43	207.50	-7	5,368	-0.13%
2021/08/20	1	195.00	0	0.00	194.50	1	5,527	0.02%
2021/08/19	3	204.00	2	202.75	199.50	1	5,558	0.02%
2021/08/18	3	191.00	5	195.60	205.50	-2	5,563	-0.04%
2021/08/17	3	188.50	3	189.83	187.00	0	5,674	0.00%
2021/08/16	3	186.50	8	189.44	188.50	-5	5,770	-0.09%
2021/08/13	1	200.50	4	195.63	199.00	-3	5,808	-0.05%
2021/08/12	1	196.00	2	202.00	204.50	-1	5,864	-0.02%
2021/08/11	2	197.00	0	0.00	194.50	2	5,930	0.03%
2021/08/10	1	211.50	1	215.50	209.50	0	5,946	0.00%
2021/08/09	2	210.50	0	0.00	209.00	2	6,009	0.03%
2021/08/06	1	220.00	13	222.92	221.00	-12	6,110	-0.20%
2021/08/05	11	215.32	1	214.00	214.00	10	6,171	0.16%
2021/08/04	3	229.50	4	229.50	228.00	-1	6,192	-0.02%
2021/08/03	1	238.50	1	240.50	236.00	0	6,279	0.00%
2021/08/02	2	237.00	0	0.00	239.00	2	6,414	0.03%
2021/07/30	1	242.00	1	239.00	239.00	0	6,499	0.00%
2021/07/29	0	0.00	1	242.50	247.00	-1	6,654	-0.02%
2021/07/28	4	233.38	3	233.50	231.00	1	6,735	0.01%
2021/07/27	0	0.00	1	240.00	240.00	-1	6,809	-0.01%
2021/07/26	2	239.00	2	241.25	239.50	0	6,883	0.00%
2021/07/23	1	238.50	0	0.00	239.00	1	6,902	0.01%
2021/07/22	0	0.00	3	243.50	244.50	-3	6,968	-0.04%
2021/07/21	4	236.13	3	238.83	232.00	1	7,001	0.01%
2021/07/20	3	236.67	0	0.00	231.00	3	6,985	0.04%
2021/07/19	4	241.13	5	242.80	245.00	-1	7,016	-0.01%
2021/07/16	1	259.00	1	255.00	252.00	0	7,029	0.00%
2021/07/15	2	260.00	0	0.00	256.00	2	7,040	0.03%
2021/07/14	2	257.25	0	0.00	256.50	2	7,060	0.03%
2021/07/13	9	265.78	4	266.25	260.50	5	7,090	0.07%
2021/07/12	12	263.13	18	261.75	272.00	-6	7,100	-0.08%
2021/07/09	2	261.75	1	258.50	259.50	1	7,013	0.01%
2021/07/08	3	273.50	4	280.25	270.00	-1	6,997	-0.01%
2021/07/07	4	274.50	7	276.07	272.50	-3	6,933	-0.04%
2021/07/06	4	267.75	2	266.50	267.00	2	6,791	0.03%
2021/07/05	3	270.00	1	270.00	264.50	2	6,729	0.03%
2021/07/02	2	260.75	14	259.64	262.00	-12	6,654	-0.18%
2021/07/01	10	255.00	3	264.50	254.00	7	6,541	0.11%
2021/06/30	4	258.13	1	259.50	256.00	3	6,456	0.05%
2021/06/29	8	256.88	6	247.50	247.00	2	6,363	0.03%
2021/06/28	1	260.50	2	262.75	264.50	-1	6,250	-0.02%
2021/06/25	5	266.10	4	270.75	257.50	1	6,449	0.02%
2021/06/24	14	273.25	10	274.30	263.00	4	6,425	0.06%
2021/06/23	6	257.33	5.1	261.10	268.00	0.9	6,109	0.01%
2021/06/22	21	250.79	24	256.35	244.00	-3	5,901	-0.05%
2021/06/21	4	234.38	3	236.50	244.00	1	5,672	0.02%
2021/06/18	0	0.00	4	225.00	222.50	-4	5,425	-0.07%
2021/06/17	0	0.00	5	212.40	211.00	-5	5,321	-0.09%
2021/06/16	3	207.83	0	0.00	205.00	3	5,393	0.06%
2021/06/15	0	0.00	1	213.50	213.00	-1	5,358	-0.02%
2021/06/11	1	210.00	0	0.00	206.50	1	5,311	0.02%
2021/06/10	1	206.50	1	204.00	208.50	0	5,228	0.00%
2021/06/09	1	201.00	0	0.00	198.50	1	5,120	0.02%
2021/06/08	1	199.00	0	0.00	197.50	1	5,084	0.02%
2021/06/04	2	201.25	0	0.00	199.00	2	5,022	0.04%
2021/06/03	2	204.75	1.1	206.41	205.50	0.9	4,985	0.02%
2021/06/02	2	207.75	2	211.25	205.00	0	4,955	0.00%
2021/06/01	0	0.00	2	220.75	216.50	-2	4,865	-0.04%
2021/05/31	4.1	215.00	5	218.00	214.50	-0.9	4,885	-0.02%
2021/05/28	8	213.31	5	210.40	212.00	3	4,933	0.06%
2021/05/27	2.1	200.38	3	202.17	203.50	-0.9	4,886	-0.02%
2021/05/26	1	197.00	4	198.75	198.00	-3	4,951	-0.06%
2021/05/25	6	200.08	3	202.83	196.00	3	5,113	0.06%
2021/05/24	2	188.25	12	187.75	194.00	-10	4,908	-0.20%
2021/05/21	2	175.25	2	177.50	179.50	0	4,773	0.00%
2021/05/20	4	177.25	3	179.33	171.00	1	4,709	0.02%
2021/05/19	1	177.00	2	181.50	179.00	-1	4,637	-0.02%
2021/05/18	5	166.40	4	169.25	171.00	1	4,547	0.02%
2021/05/17	6	161.67	2	165.75	155.50	4	4,500	0.09%
2021/05/14	4	173.00	5	178.30	171.00	-1	4,413	-0.02%
2021/05/13	1	175.50	6	175.58	174.00	-5	4,291	-0.12%
2021/05/12	7	170.93	0	0.00	165.00	7	4,180	0.17%
2021/05/11	2	170.50	4	178.38	183.00	-2	4,110	-0.05%
2021/05/10	13	188.00	5	188.20	185.00	8	4,297	0.19%
2021/05/07	3	179.67	8	181.19	187.00	-5	4,618	-0.11%
2021/05/06	11	165.50	17	167.62	170.00	-6	5,115	-0.12%
2021/05/05	12	169.83	8	173.38	162.50	4	5,304	0.08%
2021/05/04	11	172.32	9	175.11	176.50	2	5,525	0.04%
2021/05/03	6	188.83	0	0.00	184.50	6	5,460	0.11%
2021/04/29	2	208.75	15	212.10	205.00	-13	5,416	-0.24%
2021/04/28	7	217.07	4	217.13	205.50	3	5,420	0.06%
2021/04/27	19	223.47	15	220.87	226.50	4	5,339	0.07%
2021/04/26	13	208.12	1	207.50	206.00	12	5,279	0.23%
2021/04/23	4	206.13	2	206.50	205.50	2	5,288	0.04%
2021/04/22	6	226.83	6	222.08	210.50	0	5,266	0.00%
2021/04/21	5	239.40	2	234.50	233.00	3	5,199	0.06%
2021/04/20	1	235.00	1	243.00	242.00	0	5,212	0.00%
2021/04/19	1	262.00	2	258.50	247.00	-1	5,271	-0.02%
2021/04/16	0	0.00	33	251.80	256.00	-33	5,650	-0.58%
2021/04/15	14	232.43	3	239.00	238.50	11	5,701	0.19%
2021/04/14	11	233.27	0	0.00	226.00	11	5,905	0.19%
2021/04/13	15	255.27	0	0.00	251.00	15	6,326	0.24%
2021/04/07	0	0.00	1	315.00	312.50	-1	7,391	-0.01%
2021/03/31	3	302.33	0	0.00	302.00	3	7,721	0.04%
2021/03/30	8	317.38	7	319.29	310.50	1	7,867	0.01%
2021/03/29	1	295.50	4	307.88	312.50	-3	7,683	-0.04%
2021/03/26	3	275.83	3	275.17	284.50	0	7,723	0.00%
2021/03/25	5	270.30	2	279.00	272.50	3	7,743	0.04%
2021/03/24	0	0.00	0.1	288.00	286.00	-0.1	7,763	0.00%
2021/03/23	0	0.00	2	287.50	281.00	-2	7,923	-0.03%
2021/03/22	3.1	282.95	0	0.00	277.00	3.1	7,954	0.04%
2021/03/19	3	306.67	14	307.36	299.00	-11	8,083	-0.14%
2021/03/18	2	322.00	12	312.71	322.00	-10	8,139	-0.12%
2021/03/17	2	300.25	0	0.00	305.00	2	8,575	0.02%
2021/03/16	4	303.50	0	0.00	302.00	4	8,708	0.05%
2021/03/15	3	295.33	0	0.00	298.00	3	8,820	0.03%
2021/03/12	4	277.00	1	280.00	280.00	3	9,156	0.03%
2021/03/11	4	286.38	5	282.40	286.00	-1	9,601	-0.01%
2021/03/10	8	278.25	0	0.00	276.00	8	9,791	0.08%
2021/03/09	0	0.00	1	253.00	268.50	-1	9,983	-0.01%
2021/03/08	3	268.83	6	257.33	256.00	-3	10,060	-0.03%
2021/03/04	2	298.50	1	306.50	304.50	1	10,319	0.01%
2021/03/03	12	309.96	6	309.92	304.50	6	10,341	0.06%
2021/03/02	2	333.75	9	315.56	314.00	-7	10,626	-0.07%
2021/02/26	3	329.67	3	331.33	330.00	0	10,820	0.00%
2021/02/25	9	353.94	19	363.71	338.00	-10	10,812	-0.09%
2021/02/24	8	339.69	0	0.00	337.50	8	10,754	0.07%
2021/02/22	7	369.79	1	379.50	375.00	6	11,135	0.05%
2021/02/19	2	345.00	0	0.00	345.00	2	11,479	0.02%
2021/02/17	0	0.00	4	320.38	331.00	-4	11,947	-0.03%
2021/02/03	15	307.93	0	0.00	303.00	15	12,824	0.12%
2021/02/02	5	296.20	1	295.00	304.00	4	13,107	0.03%
2021/02/01	6	301.33	40	301.55	300.50	-34	13,526	-0.25%
2021/01/29	38	300.62	24	308.38	296.00	14	13,675	0.10%
2021/01/28	25	331.82	24	329.94	312.00	1	13,526	0.01%
2021/01/27	3	327.50	4.1	333.10	342.00	-1.1	13,305	-0.01%
2021/01/26	3.1	302.94	27	299.46	311.00	-23.9	13,040	-0.18%
2021/01/25	22	278.34	37	274.97	283.00	-15	12,841	-0.12%
2021/01/22	20	279.88	20	271.78	283.00	0	12,997	0.00%
2021/01/21	16	260.97	11	264.36	263.50	5	13,075	0.04%
2021/01/20	27	253.67	17	248.53	252.50	10	13,220	0.08%
2021/01/19	13	260.54	1	265.50	258.00	12	13,443	0.09%
2021/01/18	4	241.50	4	260.25	260.00	0	13,855	0.00%
2021/01/15	4	247.38	0	0.00	250.00	4	14,332	0.03%
2021/01/13	5	265.00	1	270.00	267.00	4	14,477	0.03%
2021/01/12	2	261.50	0	0.00	248.50	2	14,593	0.01%
2021/01/11	15	282.17	9	288.44	276.00	6	14,955	0.04%
2021/01/08	2	268.00	6	268.75	273.00	-4	14,986	-0.03%
2021/01/07	0	0.00	7	241.43	248.50	-7	15,260	-0.05%
2021/01/06	30	243.32	15	240.70	226.00	15	15,530	0.10%
2021/01/05	7	232.79	26	232.81	240.00	-19	15,478	-0.12%
2021/01/04	5	203.90	10	213.90	218.50	-5	15,275	-0.03%
2020/12/31	11	195.59	15	196.93	199.00	-4	15,000	-0.03%
2020/12/29	1	183.00	2	182.50	179.50	-1	14,577	-0.01%
2020/12/28	1	181.50	0	0.00	183.00	1	14,494	0.01%
2020/12/25	12	183.63	11	181.23	179.50	1	14,541	0.01%
2020/12/24	11	180.95	11	183.32	184.00	0	14,410	0.00%
2020/12/23	9	179.56	8	178.44	177.50	1	14,289	0.01%
2020/12/22	3	173.50	12	179.67	177.50	-9	14,252	-0.06%
2020/12/21	7	176.29	3	174.67	174.50	4	14,182	0.03%
2020/12/18	12	180.04	13	178.69	178.50	-1	14,160	-0.01%
2020/12/17	8	183.50	8	183.56	180.00	0	14,119	0.00%
2020/12/16	7	180.14	7	182.14	181.00	0	14,109	0.00%
2020/12/15	4	181.75	4	184.25	177.00	0	14,074	0.00%
2020/12/14	3	180.67	0	0.00	180.50	3	14,010	0.02%
2020/12/11	7	186.86	7	189.00	181.00	0	14,237	0.00%
2020/12/10	1	175.50	3	172.67	176.00	-2	13,918	-0.01%
2020/12/09	5	178.50	2	179.50	177.50	3	13,802	0.02%
2020/12/08	24	182.00	21	181.48	177.00	3	13,706	0.02%
2020/12/07	8	178.06	10	174.40	181.50	-2	13,393	-0.01%
2020/12/04	4	161.63	6	161.42	165.00	-2	12,981	-0.02%
2020/12/03	9	158.89	1	157.50	157.50	8	12,803	0.06%
2020/12/02	1	164.00	0	0.00	164.00	1	12,637	0.01%
2020/12/01	3	164.50	2	167.50	165.50	1	12,587	0.01%
2020/11/30	3	164.33	14	166.50	163.00	-11	12,524	-0.09%
2020/11/27	5	164.10	4	165.00	163.00	1	12,353	0.01%
2020/11/26	16	164.78	6	167.08	166.00	10	12,287	0.08%
2020/11/25	7	162.57	29	161.09	163.50	-22	11,968	-0.18%
2020/11/24	0	0.00	1	152.50	149.00	-1	11,700	-0.01%
2020/11/23	34	148.81	3	152.17	148.50	31	11,655	0.27%
2020/11/20	3	151.50	30	149.17	151.00	-27	11,667	-0.23%
2020/11/19	16	151.53	14	150.32	149.50	2	11,621	0.02%
2020/11/18	30	149.78	30	148.27	148.00	0	11,476	0.00%
2020/11/17	59	142.75	5	146.60	144.50	54	11,162	0.48%
2020/11/16	4	138.75	43	138.14	137.50	-39	10,931	-0.36%
2020/11/13	55	139.35	60	142.98	143.00	-5	10,802	-0.05%
2020/11/12	7	150.79	52	154.76	142.00	-45	10,508	-0.43%
2020/11/11	29	154.29	105	156.16	157.50	-76	10,363	-0.73%	大賣/
2020/11/10	118	150.79	75	153.54	150.00	43	10,130	0.42%	大買/
2020/11/09	103	153.13	20	154.90	154.00	83	9,864	0.84%	大買/
2020/11/06	19	141.61	19	145.47	147.50	0	9,454	0.00%
2020/11/05	18	136.94	17	138.18	136.50	1	9,072	0.01%
2020/11/04	13	127.92	20	129.93	137.50	-7	8,823	-0.08%
2020/11/03	2	124.75	2	125.75	125.00	0	8,824	0.00%
2020/11/02	33	124.08	5	125.90	125.50	28	8,917	0.31%
2020/10/30	28	121.82	56	123.72	124.00	-28	9,150	-0.31%
2020/10/29	11	121.14	91	121.69	123.50	-80	9,076	-0.88%
2020/10/28	72	124.99	62	128.31	123.00	10	9,140	0.11%
2020/10/27	66	126.62	47	126.80	130.00	19	9,038	0.21%
2020/10/26	54	129.57	26	133.88	126.00	28	8,837	0.32%
2020/10/23	50	128.82	80	128.41	134.50	-30	8,453	-0.35%
2020/10/22	30	122.13	52	122.93	122.50	-22	7,972	-0.28%
2020/10/21	79	122.65	70	124.32	122.50	9	7,933	0.11%
2020/10/20	56	122.91	26	122.50	124.00	30	7,842	0.38%
2020/10/19	57	122.25	54	124.96	122.00	3	7,713	0.04%
2020/10/16	73	121.85	57	122.81	122.00	16	7,367	0.22%
2020/10/15	50	121.66	2	122.00	119.00	48	6,954	0.69%
2020/10/14	34	118.54	29	123.43	125.50	5	6,631	0.08%
2020/10/13	24	105.98	104	106.64	114.50	-80	6,388	-1.25%	大賣/
2020/10/12	30	103.30	0	0.00	104.50	30	6,105	0.49%
2020/10/08	13	95.46	12	94.97	95.10	1	6,252	0.02%
2020/10/07	9	93.84	10	93.10	93.30	-1	6,322	-0.02%
2020/10/06	17	95.14	16	94.64	93.30	1	6,351	0.02%
2020/10/05	5	92.70	5	90.10	91.90	0	6,343	0.00%
2020/09/30	57	92.39	19	93.09	92.10	38	6,457	0.59%
2020/09/28	1	87.80	0	0.00	88.80	1	6,377	0.02%
2020/09/25	11	86.86	37	85.57	86.70	-26	6,349	-0.41%
2020/09/24	4	89.78	14	89.39	89.00	-10	6,278	-0.16%
2020/09/23	1	98.80	2	99.25	97.00	-1	6,188	-0.02%
2020/09/22	1	99.20	2	99.80	98.70	-1	6,141	-0.02%
2020/09/21	12	102.71	10	102.50	102.50	2	6,080	0.03%
2020/09/18	4	99.65	2	100.25	99.40	2	5,899	0.03%
2020/09/17	7	99.86	7	99.50	100.50	0	5,837	0.00%
2020/09/16	387	102.08	447	100.35	98.70	-60	5,701	-1.05%	大買/大賣/
2020/09/15	3	89.80	374	96.48	97.20	-371	5,301	-7.00%	大賣/鉅額交易
2020/09/14	0	0.00	1	87.50	88.40	-1	5,176	-0.02%
2020/09/10	2	90.50	2	88.30	88.00	0	5,135	0.00%
2020/09/09	1	89.90	1	90.40	90.40	0	5,108	0.00%
2020/09/08	0	0.00	1	88.30	87.90	-1	5,075	-0.02%
2020/09/07	1	86.70	0	0.00	86.70	1	5,066	0.02%
2020/09/01	0	0.00	1	90.50	91.60	-1	4,962	-0.02%
2020/08/31	1	93.40	2	94.20	92.10	-1	4,905	-0.02%
2020/08/28	5	97.90	2	99.30	98.00	3	4,801	0.06%
2020/08/27	12	96.72	10	99.00	97.20	2	4,744	0.04%
2020/08/26	14	98.66	13	97.77	98.30	1	4,637	0.02%
2020/08/25	1	87.20	24	89.04	93.50	-23	4,427	-0.52%
2020/08/24	3	86.90	78	87.89	85.00	-75	4,336	-1.73%
2020/08/21	10	93.70	41	96.44	93.50	-31	4,233	-0.73%
2020/08/20	59	89.60	46	88.79	95.50	13	4,181	0.31%
2020/08/19	27	100.95	4	104.00	96.80	23	4,115	0.56%
2020/08/18	71	103.01	16	104.38	107.50	55	4,040	1.36%
2020/08/17	32	102.86	1	103.00	102.00	31	3,979	0.78%
2020/08/14	17	100.53	16	104.22	104.50	1	3,888	0.03%
2020/08/13	1	95.40	0	0.00	95.10	1	3,795	0.03%
2020/08/12	2	94.70	5	97.18	94.70	-3	3,768	-0.08%
2020/08/11	442	97.24	12	96.67	95.60	430	3,743	11.49%	大買/鉅額交易
2020/08/10	16	95.46	2	96.00	93.50	14	3,674	0.38%
2020/08/07	43	103.82	30	102.03	98.40	13	3,634	0.36%
2020/08/06	23	106.76	25	106.12	108.00	-2	3,383	-0.06%
2020/08/05	109	97.35	128	92.90	98.60	-19	3,307	-0.57%	大買/大賣/
2020/08/04	10	85.80	1	89.10	89.70	9	2,948	0.31%
2020/08/03	97	79.57	92	80.60	81.60	5	2,826	0.18%
2020/07/29	2	69.95	4	69.10	71.00	-2	2,468	-0.08%
2020/07/28	6	67.25	0	0.00	64.60	6	2,415	0.25%
2020/07/27	0	0.00	13	69.58	68.50	-13	2,373	-0.55%
2020/07/22	2	79.10	3	80.20	77.80	-1	2,187	-0.05%
2020/07/17	0	0.00	1	72.00	75.80	-1	1,883	-0.05%
2020/07/15	3	66.37	17	72.21	66.20	-14	1,508	-0.93%
2020/07/14	1	68.90	3.2	70.60	72.70	-2.2	1,314	-0.16%
2020/07/13	5	63.72	3	64.07	66.10	2	1,229	0.16%
2020/07/10	1	60.60	1	59.70	60.10	0	1,192	0.00%
2020/07/09	7	64.74	5	65.40	66.00	2	1,158	0.17%
2020/07/08	0	0.00	6	61.90	61.90	-6	1,029	-0.58%
2020/07/07	2	57.10	2	56.30	56.30	0	1,022	0.00%
2020/07/06	1	54.30	0	0.00	54.70	1	998	0.10%
2020/07/01	6	53.58	1	53.40	53.50	5	988	0.51%
2020/06/19	1	54.60	0	0.00	54.40	1	963	0.10%
2020/06/18	0	0.00	1	55.00	55.10	-1	966	-0.10%
2020/06/11	0	0.00	1	59.60	54.10	-1	985	-0.10%
2020/06/10	3	59.70	0	0.00	59.20	3	977	0.31%
2020/06/08	5	59.30	0	0.00	58.60	5	973	0.51%
2020/06/05	3	60.73	0	0.00	59.70	3	972	0.31%
2020/06/02	2	57.80	0	0.00	57.10	2	929	0.22%
2020/06/01	0	0.00	6	58.40	58.60	-6	923	-0.65%
2020/05/21	5	55.80	0	0.00	55.80	5	882	0.57%
2020/05/15	82	57.30	0	0.00	55.70	82	869	9.43%
2020/05/14	14	61.94	8	61.64	61.80	6	868	0.69%
2020/05/13	22	64.64	101	65.68	65.00	-79	827	-9.55%	大賣/
2020/05/12	8	62.00	2	62.05	63.80	6	705	0.85%
2020/05/11	0	0.00	1	58.00	58.00	-1	579	-0.17%
2020/05/08	1	52.70	1	52.80	52.80	0	561	0.00%
2020/05/06	1	47.45	0	0.00	46.50	1	554	0.18%
2020/05/04	0	0.00	1	45.20	45.75	-1	552	-0.18%
2020/04/16	2	47.95	9	48.85	48.55	-7	582	-1.20%
2020/04/14	1	42.00	1	43.20	44.70	0	507	0.00%
2020/04/13	3	40.55	1	40.70	40.65	2	494	0.40%
2020/04/10	7	42.05	7	41.41	41.70	0	491	0.00%
2020/03/24	5	25.00	0	0.00	25.00	5	608	0.82%
2020/02/06	0	0.00	5	60.00	61.00	-5	617	-0.81%
2020/01/31	0	0.00	1	64.00	61.30	-1	614	-0.16%
2020/01/16	1	71.00	25	70.70	70.60	-24	754	-3.18%
2020/01/14	1	71.40	1	71.20	71.40	0	815	0.00%
2019/12/26	2	74.05	2	72.95	72.60	0	933	0.00%
2019/12/25	0	0.00	1	72.40	73.10	-1	925	-0.11%
2019/12/24	5	73.04	2	72.50	72.20	3	925	0.32%
2019/12/23	2	71.60	0	0.00	71.40	2	909	0.22%
2019/12/19	2.2	70.41	3	71.17	71.80	-0.9	917	-0.09%
2019/11/19	1	70.60	0	0.00	70.40	1	1,177	0.08%
2019/11/18	1	70.30	0	0.00	70.80	1	1,170	0.09%
2019/11/11	7	72.71	0	0.00	71.50	7	1,159	0.60%
2019/11/07	0	0.00	1	72.10	70.80	-1	1,148	-0.09%
2019/10/25	1	75.80	0	0.00	75.90	1	1,151	0.09%
2019/10/24	1	78.00	1	76.60	76.60	0	1,135	0.00%
2019/10/21	1	73.10	3	73.40	77.50	-2	1,027	-0.19%
2019/10/15	0	0.00	5	71.00	70.70	-5	957	-0.52%
2019/10/07	0	0.00	1	69.10	69.50	-1	963	-0.10%
2019/10/01	0	0.00	4	68.00	68.30	-4	1,022	-0.39%
2019/09/26	0	0.00	1	70.40	69.00	-1	1,228	-0.08%
2019/09/24	1	72.00	1	72.20	71.80	0	1,264	0.00%
2019/09/23	10	71.50	0	0.00	70.80	10	1,234	0.81%
2019/09/19	0	0.00	1	70.10	70.00	-1	1,220	-0.08%
2019/09/12	1	70.50	0	0.00	70.30	1	1,209	0.08%
2019/08/06	0	0.00	1	62.60	64.10	-1	1,031	-0.10%
2019/08/05	1	66.60	2	65.60	65.20	-1	1,044	-0.10%
2019/08/02	0	0.00	1	68.50	68.00	-1	1,058	-0.09%
2019/07/31	3	71.33	3	70.50	70.40	0	1,083	0.00%
2019/07/30	5	72.74	3	71.70	71.70	2	1,082	0.18%
2019/07/26	1	72.00	0	0.00	72.10	1	1,091	0.09%
2019/07/25	4	73.13	6	73.32	72.50	-2	1,092	-0.18%
2019/07/23	1	71.50	0	0.00	71.40	1	1,118	0.09%
2019/07/22	3	70.40	3	71.00	72.50	0	1,131	0.00%
2019/07/19	1	69.70	6	69.73	69.70	-5	1,138	-0.44%
2019/07/17	1	70.00	0	0.00	69.30	1	1,123	0.09%
2019/07/16	1	72.20	2	70.70	70.50	-1	1,140	-0.09%
2019/07/15	1	70.20	0	0.00	71.90	1	1,151	0.09%
2019/07/09	0	0.00	2	67.90	67.20	-2	1,400	-0.14%
2019/07/04	1	71.90	1	72.20	72.50	0	1,940	0.00%
2019/07/03	8	72.38	0	0.00	73.00	8	1,933	0.41%
2019/07/02	1	64.20	3	66.47	68.20	-2	1,788	-0.11%
2019/05/20	0	0.00	1	60.10	61.00	-1	1,843	-0.05%
2019/05/17	0	0.00	1	64.20	63.00	-1	1,830	-0.05%
2019/05/16	1	67.80	0	0.00	66.70	1	1,815	0.06%
2019/05/08	2	71.10	0	0.00	70.50	2	1,765	0.11%
2019/05/07	0	0.00	1	74.50	72.90	-1	1,756	-0.06%
2019/05/06	1	71.60	1	72.50	73.00	0	1,749	0.00%
2019/05/03	1	74.50	1	76.10	74.50	0	1,736	0.00%
2019/05/02	0	0.00	1	72.60	71.60	-1	1,701	-0.06%
2019/04/30	2	69.65	3	70.93	72.70	-1	1,692	-0.06%
2019/04/29	1	75.70	0	0.00	71.50	1	1,667	0.06%
2019/04/25	3	77.87	1	79.00	77.10	2	1,598	0.13%
2019/04/24	0	0.00	2	80.30	80.10	-2	1,591	-0.13%
2019/04/23	3	80.30	1	79.50	79.20	2	1,588	0.13%
2019/04/22	0	0.00	1	83.80	80.50	-1	1,571	-0.06%
2019/04/19	0	0.00	1	81.30	83.20	-1	1,551	-0.06%
2019/04/18	2	82.40	1	82.40	80.60	1	1,527	0.07%
2019/04/17	2	85.35	2	85.95	82.30	0	1,492	0.00%
2019/04/12	0	0.00	1	79.00	79.20	-1	1,265	-0.08%
2019/04/11	6	79.68	5	80.60	77.40	1	1,208	0.08%
2019/04/10	3	74.20	52	76.29	76.40	-49	978	-5.01%
2019/04/02	0	0.00	1	63.00	62.50	-1	620	-0.16%
2019/03/27	1	60.30	0	0.00	60.20	1	628	0.16%
2019/03/19	0	0.00	1	64.00	63.00	-1	790	-0.13%
2019/03/07	0	0.00	1	64.70	63.40	-1	971	-0.10%
2019/02/26	0	0.00	1	65.70	65.50	-1	1,103	-0.09%
2019/02/25	2	67.25	1	67.30	67.40	1	1,122	0.09%
2019/02/21	1	68.60	1	68.50	68.50	0	1,303	0.00%
2019/02/19	0	0.00	1	67.00	65.80	-1	1,262	-0.08%
2019/02/11	0	0.00	1	63.10	63.10	-1	1,329	-0.08%
2019/01/30	2	63.70	0	0.00	63.50	2	1,343	0.15%
2019/01/15	0	0.00	1	60.90	62.00	-1	1,502	-0.07%
2019/01/09	1	61.30	0	0.00	61.10	1	1,532	0.07%
2018/12/24	1	63.10	1	63.50	63.00	0	1,607	0.00%
2018/12/21	0	0.00	1	62.70	63.30	-1	1,608	-0.06%
2018/12/19	0	0.00	5	67.20	66.30	-5	1,585	-0.32%
2018/12/18	5	69.30	0	0.00	67.80	5	1,571	0.32%
2018/12/14	3	68.73	3	67.80	66.70	0	1,529	0.00%
2018/12/12	1	66.00	0	0.00	65.10	1	1,496	0.07%
2018/12/04	4	68.63	3	69.03	68.40	1	1,483	0.07%
2018/11/29	1	66.20	3	66.07	64.50	-2	1,378	-0.15%
2018/11/28	0	0.00	11	64.10	64.00	-11	1,340	-0.82%
2018/11/27	1	64.30	1	64.20	64.10	0	1,339	0.00%
2018/11/26	1	64.30	0	0.00	63.80	1	1,333	0.07%
2018/11/23	2	62.95	1	62.60	62.60	1	1,320	0.08%
2018/11/22	20	61.55	0	0.00	62.00	20	1,301	1.54%
2018/11/21	102	62.90	48	63.18	62.60	54	1,290	4.18%	大買/
2018/11/20	6	56.42	3	58.40	61.70	3	1,185	0.25%
2018/11/19	1	56.00	0	0.00	56.10	1	1,152	0.09%
2018/11/16	1	55.40	80	55.66	55.20	-79	1,164	-6.78%
2018/11/15	2	55.35	0	0.00	55.40	2	1,172	0.17%
2018/11/13	50	56.32	0	0.00	57.60	50	1,223	4.09%
2018/11/12	13	56.30	63	56.90	56.20	-50	1,220	-4.10%
2018/11/09	105	56.86	0	0.00	57.60	105	1,239	8.47%	大買/鉅額交易
2018/11/08	1	58.00	0	0.00	58.00	1	1,196	0.08%
2018/11/07	38	63.16	43	63.33	64.40	-5	1,192	-0.42%
2018/11/06	40	63.71	40	61.70	61.50	0	1,203	0.00%
2018/11/05	71	64.05	71	64.40	64.80	0	1,232	0.00%
2018/11/02	81	64.21	100	63.64	63.20	-19	1,257	-1.51%
2018/11/01	10	61.36	35	63.10	63.10	-25	1,269	-1.97%
2018/10/31	181	62.80	182	61.74	63.00	-1	1,277	-0.08%	大買/大賣/
2018/10/30	40	57.77	65	56.62	58.60	-25	1,271	-1.97%
2018/10/29	0	0.00	5	54.70	55.80	-5	1,302	-0.38%
2018/10/26	0	0.00	26	60.35	56.00	-26	1,339	-1.94%
2018/10/25	110	61.11	25	61.60	60.70	85	1,411	6.02%	大買/
2018/10/24	16	64.18	16	64.84	64.60	0	1,413	0.00%
2018/10/23	54	65.44	54	64.66	64.20	0	1,421	0.00%
2018/10/22	18	64.83	18	65.91	66.00	0	1,429	0.00%
2018/10/19	25	64.99	25	65.50	65.50	0	1,463	0.00%
2018/10/18	1	68.50	0	0.00	67.30	1	1,473	0.07%
2018/10/17	0	0.00	15	66.60	66.60	-15	1,462	-1.03%
2018/10/16	5	65.68	15	66.97	65.90	-10	1,473	-0.68%
2018/10/15	20	65.73	1	66.00	65.20	19	1,489	1.28%
2018/10/12	0	0.00	50	64.60	64.70	-50	1,520	-3.29%
2018/10/11	1	64.00	33	64.05	64.00	-32	1,599	-2.00%
2018/10/04	0	0.00	30	81.49	80.50	-30	1,586	-1.89%
2018/10/02	1	84.00	1	85.50	83.10	0	1,580	0.00%
2018/10/01	0	0.00	1	80.80	83.00	-1	1,586	-0.06%
2018/09/25	0	0.00	1	81.00	82.00	-1	1,597	-0.06%
2018/09/20	2	79.75	0	0.00	78.60	2	1,628	0.12%
2018/09/18	4	85.93	3	86.60	81.70	1	1,614	0.06%
2018/09/14	0	0.00	1	82.50	83.00	-1	1,587	-0.06%
2018/09/11	11	78.07	1	77.90	79.20	10	1,585	0.63%
2018/09/10	1	81.80	2	79.85	77.80	-1	1,580	-0.06%
2018/09/07	3	85.50	1	87.90	85.50	2	1,564	0.13%
2018/09/05	0	0.00	2	89.00	87.70	-2	1,582	-0.13%
2018/09/03	4	87.40	0	0.00	86.20	4	1,611	0.25%
2018/08/29	3	89.17	3	88.90	90.20	0	1,771	0.00%
2018/08/28	1	85.80	1	87.50	87.10	0	1,753	0.00%
2018/08/27	1	86.00	1	88.00	87.90	0	1,754	0.00%
2018/08/24	5	85.28	1	85.40	84.50	4	1,738	0.23%
2018/08/23	2	90.00	1	91.50	90.40	1	1,705	0.06%
2018/08/20	76	90.64	8	90.88	90.40	68	1,690	4.02%
2018/08/17	1	101.00	1	99.50	98.80	0	1,644	0.00%
2018/08/10	3	111.33	1	109.00	115.00	2	1,680	0.12%
2018/08/09	0	0.00	3	110.50	110.00	-3	1,656	-0.18%
2018/08/03	2	118.00	0	0.00	118.00	2	1,642	0.12%
2018/08/02	2	118.00	12	117.58	120.50	-10	1,619	-0.62%
2018/08/01	0	0.00	5	118.10	117.50	-5	1,576	-0.32%
2018/07/31	1	114.00	47	114.00	114.00	-46	1,506	-3.05%
2018/07/26	0	0.00	9	112.00	112.00	-9	1,494	-0.60%
2018/07/23	1	107.50	27	111.00	107.00	-26	1,447	-1.80%
2018/07/19	17	112.88	74	111.03	109.50	-57	1,416	-4.02%
2018/07/18	10	110.80	4	110.00	114.00	6	1,387	0.43%
2018/07/17	1	109.00	0	0.00	109.00	1	1,298	0.08%
2018/07/05	2	98.00	0	0.00	97.00	2	1,231	0.16%
2018/07/04	0	0.00	1	101.00	99.40	-1	1,231	-0.08%
2018/07/02	0	0.00	1	102.50	102.50	-1	1,244	-0.08%
2018/06/29	1	99.60	6	102.33	106.00	-5	1,228	-0.41%
2018/06/25	5	99.30	0	0.00	99.30	5	1,231	0.41%
2018/06/13	1	115.00	0	0.00	112.00	1	1,311	0.08%
2018/06/12	0	0.00	2	115.25	112.00	-2	1,294	-0.15%
2018/06/11	3	113.33	1	115.00	113.00	2	1,281	0.16%
2018/06/08	7	120.00	6	121.58	116.00	1	1,269	0.08%
2018/06/06	0	0.00	1	106.00	107.50	-1	1,141	-0.09%
2018/06/05	2	104.75	1	106.50	104.50	1	1,144	0.09%
2018/06/04	51	105.00	1	106.50	105.00	50	1,152	4.34%
2018/05/31	97	104.00	0	0.00	102.00	97	1,156	8.39%
2018/05/28	1	104.00	0	0.00	104.00	1	1,131	0.09%
2018/05/25	1	103.50	0	0.00	103.00	1	1,135	0.09%
2018/05/24	0	0.00	1	105.00	105.00	-1	1,132	-0.09%
2018/05/22	2	102.75	0	0.00	102.50	2	1,137	0.18%
2018/05/21	1	101.00	2	101.25	103.00	-1	1,133	-0.09%
2018/05/17	1	94.00	0	0.00	93.50	1	1,111	0.09%
2018/05/16	0	0.00	1	94.70	93.10	-1	1,102	-0.09%
2018/05/15	0	0.00	1	99.30	95.80	-1	1,090	-0.09%
2018/05/14	1	102.50	1	103.00	102.00	0	1,089	0.00%
2018/05/11	2	106.75	0	0.00	107.00	2	1,081	0.18%
2018/05/10	1	107.00	0	0.00	108.50	1	1,064	0.09%
2018/05/07	1	103.50	3	103.67	102.50	-2	1,046	-0.19%
2018/05/03	1	104.00	1	105.00	103.50	0	1,031	0.00%
2018/04/26	0	0.00	1	112.00	110.00	-1	1,042	-0.10%
2018/04/19	1	128.00	0	0.00	129.00	1	1,071	0.09%
2018/04/18	0	0.00	1	127.00	127.50	-1	1,081	-0.09%
2018/04/10	1	132.50	3	131.67	130.50	-2	1,269	-0.16%
2018/03/23	0	0.00	2	127.75	131.00	-2	1,467	-0.14%
2018/03/20	3	138.00	1	137.00	138.50	2	1,484	0.13%
2018/03/16	1	148.00	1	146.00	145.50	0	1,530	0.00%
2018/03/15	1	148.50	0	0.00	146.00	1	1,564	0.06%
2018/03/14	1	151.00	1	148.50	148.00	0	1,687	0.00%
2018/03/12	0	0.00	1	143.00	145.00	-1	1,701	-0.06%
2018/03/09	0	0.00	5	145.00	144.00	-5	1,718	-0.29%
2018/03/07	1	146.50	2	148.25	147.50	-1	1,715	-0.06%
2018/03/06	0	0.00	5	145.10	144.50	-5	1,725	-0.29%
2018/03/01	1	143.50	5	143.60	146.00	-4	1,836	-0.22%
2018/02/23	0	0.00	1	151.50	147.50	-1	1,943	-0.05%
2018/02/21	1	138.50	0	0.00	146.50	1	1,957	0.05%
2018/02/12	0	0.00	2	133.75	134.00	-2	1,957	-0.10%
2018/02/09	4	130.00	6	129.33	133.00	-2	1,985	-0.10%
2018/02/08	1	142.00	1	145.00	139.50	0	2,018	0.00%
2018/02/07	4	143.38	0	0.00	142.00	4	2,077	0.19%
2018/02/06	5	139.00	10	146.60	140.00	-5	2,112	-0.24%
2018/02/05	1	148.50	2	150.00	152.50	-1	2,139	-0.05%
2018/02/02	0	0.00	1	157.00	156.50	-1	2,240	-0.04%
2018/02/01	4	159.88	0	0.00	158.00	4	2,330	0.17%
2018/01/31	5	158.50	3	158.50	158.00	2	2,361	0.08%
2018/01/26	3	161.00	2	161.00	161.50	1	2,366	0.04%
2018/01/23	0	0.00	4	158.00	158.00	-4	2,429	-0.16%
2018/01/19	0	0.00	1	164.50	165.00	-1	2,471	-0.04%
2018/01/11	1	160.50	0	0.00	160.00	1	2,579	0.04%
2018/01/10	2	169.00	2	165.50	164.50	0	2,604	0.00%
2018/01/08	1	174.50	11	177.09	173.00	-10	2,673	-0.37%
2018/01/05	4	178.75	1	176.50	178.50	3	2,657	0.11%
2018/01/04	8	172.25	15	172.03	171.50	-7	2,628	-0.27%