同致 (3552)-國票-安和券商分點個股進出

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
104.5
漲跌
▲1.0
漲幅
+0.97%
成交量
221張
產業
上櫃其他電子類股
639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

同致 (3552)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/24	0	0.00	1	106.00	106.00	-1	229	-0.44%
2024/04/15	0	0.00	0.1	109.50	109.00	-0.1	222	-0.02%
2024/04/10	0	0.00	0	117.00	116.50	0	213	0.00%
2024/04/09	1	116.50	0	0.00	117.00	1	211	0.47%
2024/04/03	1	119.50	0	0.00	119.00	1	207	0.48%
2024/04/01	0	0.00	0	120.50	122.00	0	208	-0.01%
2024/03/27	1	120.50	0	0.00	121.00	1	206	0.48%
2024/03/26	1	120.50	0	0.00	119.00	1	206	0.48%
2024/03/25	1	123.00	0	0.00	122.50	1	205	0.49%
2024/03/12	0	0.00	1	126.50	126.00	-1	221	-0.45%
2024/03/08	0	0.00	3	125.50	125.00	-3	225	-1.33%
2024/01/04	0.3	142.00	0	0.00	138.50	0.3	421	0.07%
2023/12/21	0	0.00	1	143.50	143.50	-1	442	-0.23%
2023/12/20	0	0.00	1	144.50	143.00	-1	443	-0.23%
2023/12/14	0	0.00	2	147.00	145.50	-2	434	-0.46%
2023/12/13	0	0.00	12	146.96	146.00	-12	431	-2.78%
2023/12/12	5	148.00	1	148.50	147.00	4	431	0.93%
2023/12/11	0	0.00	5	147.50	147.00	-5	439	-1.14%
2023/12/08	1	148.00	1	153.00	147.00	0	441	0.00%
2023/12/04	5	149.60	1.1	149.00	149.00	3.9	481	0.81%
2023/12/01	9	151.78	10	152.55	151.50	-1	472	-0.21%
2023/11/30	0	0.00	2	150.50	150.00	-2	428	-0.47%
2023/11/27	1	145.50	1	143.50	142.00	0	397	0.00%
2023/11/22	0	0.00	2	143.00	143.50	-2	382	-0.52%
2023/11/21	1	143.50	0.5	142.00	141.50	0.5	377	0.13%
2023/11/06	1	139.50	0	0.00	141.00	1	365	0.27%
2023/10/31	0	0.00	1	134.50	132.50	-1	358	-0.28%
2023/10/30	0	0.00	1	136.00	136.00	-1	362	-0.28%
2023/10/26	0	0.00	1	138.00	134.50	-1	366	-0.27%
2023/10/24	0	0.00	1	137.50	138.00	-1	363	-0.27%
2023/10/20	0	0.00	1	138.50	138.00	-1	368	-0.27%
2023/10/19	0	0.00	1	137.00	137.50	-1	372	-0.27%
2023/10/18	0	0.00	10	139.30	139.00	-10	378	-2.64%
2023/10/17	1	141.50	11	142.14	142.00	-10	377	-2.65%
2023/10/13	1	143.50	0	0.00	143.50	1	391	0.26%
2023/10/12	3	141.50	7	143.00	142.50	-4	380	-1.05%
2023/10/11	6	139.00	0	0.00	139.00	6	362	1.65%
2023/10/05	1	136.00	0	0.00	133.50	1	355	0.28%
2023/10/03	5	137.00	0	0.00	134.00	5	363	1.38%
2023/10/02	3	135.00	1	134.50	135.50	2	367	0.54%
2023/09/14	0	137.00	0	0.00	137.50	0	404	0.00%
2023/09/11	1	139.00	0	0.00	139.00	1	393	0.25%
2023/09/08	0	0.00	3	140.17	140.00	-3	392	-0.76%
2023/08/31	0	0.00	1	131.00	130.00	-1	426	-0.23%
2023/08/29	1	127.50	0	0.00	127.50	1	437	0.23%
2023/08/15	0	0.00	1	122.00	124.00	-1	514	-0.19%
2023/08/14	1	119.50	1	120.50	120.00	0	517	0.00%
2023/08/11	0	0.00	1	127.00	125.50	-1	518	-0.19%
2023/08/10	1	129.50	0	0.00	127.00	1	522	0.19%
2023/08/08	3	134.34	0	0.00	133.00	3	515	0.58%
2023/08/07	1	136.00	0	0.00	134.50	1	518	0.19%
2023/08/01	3	140.33	0	0.00	140.50	3	520	0.58%
2023/07/27	1	138.00	0	0.00	138.00	1	525	0.19%
2023/07/12	1	148.50	0	0.00	149.50	1	578	0.17%
2023/07/05	1	148.50	0	0.00	147.50	1	599	0.17%
2023/07/04	10	148.30	0	0.00	148.00	10	606	1.65%
2023/06/29	0	0.00	1	146.00	145.00	-1	652	-0.15%
2023/06/27	0	0.00	2	144.50	144.00	-2	719	-0.28%
2023/06/26	1	148.00	8	148.38	147.50	-7	821	-0.85%
2023/06/21	13	151.38	0	0.00	151.00	13	879	1.48%
2023/06/15	0	0.00	1	152.00	151.50	-1	901	-0.11%
2023/06/13	0	155.50	0	0.00	156.00	0	914	0.00%
2023/06/12	0	155.50	1	156.00	154.50	-1	946	-0.10%
2023/06/02	0	0.00	3	153.50	154.50	-3	1,292	-0.23%
2023/06/01	1	154.50	0	0.00	153.50	1	1,288	0.08%
2023/05/30	3	154.50	0	0.00	151.50	3	1,270	0.24%
2023/05/02	0	0.00	1	143.00	141.50	-1	1,593	-0.06%
2023/04/28	0	0.00	1	143.00	141.00	-1	1,609	-0.06%
2023/04/20	1	152.50	0	0.00	150.00	1	1,617	0.06%
2023/04/19	7	152.43	0	0.00	155.00	7	1,636	0.43%
2023/04/18	9	154.00	0	0.00	154.00	9	1,630	0.55%
2023/04/14	1	154.00	0	0.00	153.50	1	1,649	0.06%
2023/04/13	1	156.50	3	155.00	154.00	-2	1,649	-0.12%
2023/04/12	2	153.00	0	0.00	153.00	2	1,636	0.12%
2023/04/11	7	153.64	0	0.00	153.50	7	1,638	0.43%
2023/04/10	2	152.75	1	153.00	153.50	1	1,642	0.06%
2023/04/07	3	152.33	0	0.00	151.50	3	1,646	0.18%
2023/04/06	1	150.00	2	150.50	153.00	-1	1,648	-0.06%
2023/03/31	1	152.00	2	152.00	152.00	-1	1,648	-0.06%
2023/03/30	1	154.00	5	151.50	151.00	-4	1,647	-0.24%
2023/03/29	2.1	154.26	0	0.00	154.50	2.1	1,629	0.13%
2023/03/28	2	153.25	1	152.50	153.50	1	1,639	0.06%
2023/03/27	3.1	154.31	1	156.50	157.00	2.1	1,601	0.13%
2023/03/24	3	165.00	13	166.54	165.50	-10	1,512	-0.66%
2023/03/23	2	162.00	0	0.00	162.00	2	1,470	0.14%
2023/03/22	6	163.00	5	163.90	162.00	1	1,487	0.07%
2023/03/21	1	163.00	0	0.00	162.00	1	1,512	0.07%
2023/03/20	1	159.00	0	0.00	159.50	1	1,563	0.06%
2023/03/17	0.1	158.50	9	158.00	159.00	-9	1,573	-0.57%
2023/03/16	5	162.50	0	0.00	155.50	5	1,576	0.32%
2023/03/15	6	162.08	5	162.50	161.50	1	1,572	0.06%
2023/03/13	9	160.50	0	0.00	160.00	9	1,549	0.58%
2023/03/10	9	164.44	1	165.00	164.00	8	1,605	0.50%
2023/03/09	1	165.00	13	164.62	166.00	-12	1,608	-0.75%
2023/03/08	3.7	165.03	3	165.50	166.00	0.7	1,586	0.04%
2023/03/07	10	163.35	33	161.35	163.50	-23	1,498	-1.53%
2023/02/22	0.1	154.00	1	152.00	152.00	-0.9	1,495	-0.06%
2023/02/20	0	0.00	1	160.50	159.00	-1	1,581	-0.06%
2023/02/17	12	160.71	7.1	156.04	157.50	4.9	1,639	0.30%
2023/02/15	1	154.50	2	154.25	154.00	-1	1,702	-0.06%
2023/02/14	11.1	154.45	0	0.00	152.50	11.1	1,706	0.65%
2023/02/13	1	153.00	1	154.50	154.50	0	1,714	0.00%
2023/02/10	4	155.50	2	155.50	154.50	2	1,730	0.12%
2023/02/09	28	157.63	13.1	157.32	156.50	14.9	1,723	0.86%
2023/02/08	0	0.00	2	151.50	151.50	-2	1,676	-0.12%
2023/02/06	0	0.00	6	152.50	150.00	-6	1,721	-0.35%
2023/02/03	6	154.75	1	155.00	152.50	5	1,747	0.29%
2023/02/01	1	149.00	3	149.67	151.00	-2	1,745	-0.11%
2023/01/31	0	0.00	3	148.83	148.00	-3	1,752	-0.17%
2023/01/30	3	143.50	0	0.00	143.50	3	1,766	0.17%
2023/01/16	0.1	139.00	2.1	138.50	139.50	-2	1,798	-0.11%
2023/01/12	1	139.50	1.1	140.55	140.00	-0.1	1,885	-0.01%
2023/01/11	2.1	142.17	2	140.00	140.00	0.1	1,915	0.01%
2023/01/10	0.1	144.00	1	143.50	143.00	-0.9	1,950	-0.05%
2023/01/09	3	142.00	2	143.00	143.00	1	2,006	0.05%
2023/01/06	2.1	143.26	1	143.50	144.50	1.1	2,048	0.05%
2023/01/05	0	0.00	1	143.00	142.50	-1	2,111	-0.05%
2023/01/03	0	0.00	1	138.00	138.00	-1	2,240	-0.04%
2022/12/23	5	139.00	0	0.00	141.50	5	2,871	0.17%
2022/12/20	2	146.50	0	0.00	140.50	2	2,996	0.07%
2022/12/19	2	149.50	0	0.00	149.00	2	3,031	0.07%
2022/12/15	3	158.00	1	159.50	156.50	2	3,133	0.06%
2022/12/14	1	156.50	14	158.04	158.00	-13	3,185	-0.41%
2022/12/13	0	0.00	1	153.00	154.00	-1	3,293	-0.03%
2022/12/12	7	157.29	5	157.60	157.00	2	3,293	0.06%
2022/12/09	0	0.00	2	151.75	150.00	-2	3,340	-0.06%
2022/12/08	20	151.48	3	151.00	151.00	17	3,418	0.50%
2022/12/07	2	153.00	53	152.26	150.00	-51	3,515	-1.45%
2022/12/06	0	0.00	2	158.50	154.50	-2	3,602	-0.06%
2022/12/05	2	160.50	11	160.86	159.50	-9	3,688	-0.24%
2022/12/02	42	159.88	35	160.84	159.50	7	3,877	0.18%
2022/12/01	2	155.75	5	157.70	155.50	-3	3,919	-0.08%
2022/11/30	0	0.00	10	154.05	154.00	-10	3,954	-0.25%
2022/11/29	1	153.50	0	0.00	152.50	1	3,996	0.03%
2022/11/28	3	154.50	1	154.00	155.00	2	4,072	0.05%
2022/11/24	0	0.00	1	154.00	153.00	-1	4,230	-0.02%
2022/11/23	1	151.00	1	150.50	150.50	0	4,329	0.00%
2022/11/22	1	153.00	1	150.50	150.50	0	4,410	0.00%
2022/11/21	1	152.50	1	152.00	152.00	0	4,507	0.00%
2022/11/18	1	156.50	2	155.00	151.00	-1	4,598	-0.02%
2022/11/17	39	154.64	6.3	152.92	153.50	32.8	4,848	0.68%
2022/11/16	30	146.83	1	151.50	151.50	29	4,930	0.59%
2022/11/15	8	152.75	4	150.00	150.00	4	4,906	0.08%
2022/11/14	7	150.21	5	150.20	151.50	2	4,863	0.04%
2022/11/11	1	141.50	1	145.00	139.00	0	4,781	0.00%
2022/11/10	2	141.25	0	0.00	139.00	2	4,758	0.04%
2022/11/09	0	0.00	1	144.50	142.00	-1	4,781	-0.02%
2022/11/08	0	0.00	1	144.50	141.50	-1	4,810	-0.02%
2022/11/04	1	140.50	1	144.00	144.00	0	4,785	0.00%
2022/11/03	1	141.00	1	140.50	142.00	0	4,776	0.00%
2022/11/02	1	141.00	1	142.00	139.50	0	4,771	0.00%
2022/11/01	1	139.00	3	137.00	140.00	-2	4,754	-0.04%
2022/10/27	0	0.00	2	132.75	134.00	-2	4,726	-0.04%
2022/10/26	0	0.00	1	130.50	128.50	-1	4,712	-0.02%
2022/10/24	15	136.00	16	133.28	133.00	-1	4,679	-0.02%
2022/10/21	0	0.00	2	136.50	132.00	-2	4,666	-0.04%
2022/10/20	1	134.50	6	133.42	135.00	-5	4,638	-0.11%
2022/10/19	2	144.00	1	141.50	139.00	1	4,616	0.02%
2022/10/18	2	143.25	3	140.33	140.00	-1	4,607	-0.02%
2022/10/17	3	140.50	8	139.31	142.50	-5	4,650	-0.11%
2022/10/14	30	148.63	15	149.70	146.50	15	4,609	0.33%
2022/10/13	1	147.00	6	144.00	144.00	-5	4,566	-0.11%
2022/10/12	6	154.92	3	154.00	156.00	3	4,489	0.07%
2022/10/11	12	153.54	8	152.56	150.00	4	4,437	0.09%
2022/10/07	20	162.55	6	163.42	159.50	14	4,381	0.32%
2022/10/06	45	163.47	11	163.27	161.50	34	4,321	0.79%
2022/10/05	4	168.75	63	169.42	166.00	-59	4,211	-1.40%
2022/10/04	31	173.55	6	173.58	175.50	25	4,065	0.61%
2022/10/03	0.6	175.00	0	0.00	172.00	0.6	4,037	0.01%
2022/09/30	17	171.06	42	171.14	178.00	-25	4,049	-0.62%
2022/09/29	7	174.00	12	172.58	173.00	-5	4,032	-0.12%
2022/09/28	2.4	170.00	2	167.75	167.00	0.4	4,030	0.01%
2022/09/27	23	168.63	8	167.25	172.00	15	4,006	0.37%
2022/09/26	64	171.17	14	168.43	165.50	50	3,980	1.26%
2022/09/23	3.1	176.10	1	178.50	173.00	2.1	3,975	0.05%
2022/09/22	18	180.92	58	178.17	182.00	-40	3,952	-1.01%
2022/09/21	0	0.00	6	176.33	180.00	-6	3,904	-0.15%
2022/09/20	2	177.50	51	175.27	176.00	-49	3,879	-1.26%
2022/09/19	1	183.00	6	183.67	183.00	-5	3,771	-0.13%
2022/09/16	1	185.00	4	184.75	185.00	-3	3,758	-0.08%
2022/09/15	12	188.88	5	187.80	186.00	7	3,683	0.19%
2022/09/14	0	0.00	2	195.50	195.50	-2	3,623	-0.06%
2022/09/13	2	195.50	5	195.30	194.50	-3	3,538	-0.08%
2022/09/12	1	191.50	3	188.67	193.00	-2	3,503	-0.06%
2022/09/08	5	187.40	3.1	190.42	191.50	1.9	3,445	0.06%
2022/09/07	1	183.50	4	180.25	186.00	-3	3,295	-0.09%
2022/09/06	0	0.00	5	181.50	181.00	-5	3,199	-0.16%
2022/09/05	3.1	179.35	3	179.50	179.00	0.1	3,200	0.00%
2022/09/02	3	184.00	1.2	185.42	185.00	1.8	3,178	0.06%
2022/09/01	2	184.50	4	182.75	186.00	-2	3,121	-0.06%
2022/08/31	1	185.50	2.1	182.79	182.50	-1.1	3,092	-0.04%
2022/08/30	13.1	180.23	8	181.31	183.50	5.1	3,035	0.17%
2022/08/29	3	174.00	3	171.00	175.00	0	2,950	0.00%
2022/08/26	9	176.50	4	177.13	173.00	5	2,935	0.17%
2022/08/25	6	176.67	5	177.60	178.00	1	2,909	0.03%
2022/08/24	23	172.80	23	171.22	173.00	0	2,939	0.00%
2022/08/23	38	165.25	107	165.59	172.00	-69	2,795	-2.47%	大賣/
2022/08/22	50	159.15	3	158.67	156.50	47	2,855	1.65%
2022/08/19	33	163.00	30	163.75	162.00	3	3,201	0.09%
2022/08/18	30	154.83	31	158.48	159.00	-1	3,341	-0.03%
2022/08/17	25	157.00	30	159.00	157.00	-5	3,548	-0.14%
2022/08/16	33	157.71	1	157.00	157.00	32	3,632	0.88%
2022/08/15	0	0.00	121	159.16	161.50	-121	3,782	-3.20%	大賣/鉅額交易
2022/08/12	0	0.00	14	152.50	152.00	-14	3,954	-0.35%
2022/08/11	0	0.00	2	150.00	150.00	-2	3,964	-0.05%
2022/08/10	6	150.50	6	152.50	150.00	0	3,966	0.00%
2022/08/09	9	146.56	26	149.65	150.00	-17	3,975	-0.43%
2022/08/08	11	144.45	0	0.00	147.50	11	3,982	0.28%
2022/08/05	1	143.00	18	145.92	148.50	-17	4,016	-0.42%
2022/08/04	8	139.63	6	139.17	141.00	2	4,011	0.05%
2022/08/02	5	145.10	3	146.50	146.50	2	4,031	0.05%
2022/08/01	12	147.58	1	148.00	149.00	11	4,049	0.27%
2022/07/29	1	151.00	11	150.68	150.00	-10	4,059	-0.25%
2022/07/28	11	149.27	10	152.00	147.50	1	4,087	0.02%
2022/07/27	2	146.75	2	146.75	149.00	0	4,109	0.00%
2022/07/26	22	146.36	18	144.00	144.00	4	4,140	0.10%
2022/07/25	35	151.07	2	151.25	150.00	33	4,135	0.80%
2022/07/22	62	160.79	63	162.98	154.00	-1	4,144	-0.02%
2022/07/21	0	0.00	28	156.66	156.50	-28	4,101	-0.68%
2022/07/20	13.2	154.62	13	156.50	153.50	0.2	4,118	0.00%
2022/07/19	3	152.00	0	0.00	152.00	3	4,134	0.07%
2022/07/18	10	153.50	10	155.50	154.00	0	4,194	0.00%
2022/07/15	3	150.00	8	151.75	152.50	-5	4,282	-0.12%
2022/07/14	1	147.00	5	150.00	150.50	-4	4,354	-0.09%
2022/07/13	3	149.50	4	151.25	145.50	-1	4,428	-0.02%
2022/07/12	9	145.67	0	0.00	148.00	9	4,514	0.20%
2022/07/11	11	147.41	11	149.59	151.00	0	4,637	0.00%
2022/07/08	16	143.34	31	145.77	146.50	-15	4,918	-0.30%
2022/07/07	105	131.19	19	137.21	139.50	86	5,160	1.67%	大買/
2022/07/06	32	138.16	108	132.59	132.50	-76	5,190	-1.46%	大賣/
2022/07/05	11	141.14	10	142.75	147.00	1	5,209	0.02%
2022/07/04	0	0.00	2	146.25	145.00	-2	5,313	-0.04%
2022/07/01	13	149.62	30	153.75	144.00	-17	5,658	-0.30%
2022/06/30	22	157.75	9	155.67	153.00	13	5,762	0.23%
2022/06/29	17	164.47	13	163.31	164.00	4	5,764	0.07%
2022/06/28	4	168.13	1	165.00	168.50	3	5,826	0.05%
2022/06/27	5	165.50	20	165.58	166.50	-15	6,022	-0.25%
2022/06/24	2	160.00	2	161.50	160.00	0	6,028	0.00%
2022/06/23	1	161.00	0	0.00	158.50	1	6,001	0.02%
2022/06/22	18	151.33	1	152.50	152.00	17	5,968	0.28%
2022/06/21	4	155.88	15	154.00	157.00	-11	5,944	-0.19%
2022/06/20	30	159.75	22	154.07	151.00	8	5,926	0.13%
2022/06/17	1	161.00	5	164.50	165.00	-4	5,855	-0.07%
2022/06/16	24	170.13	12	175.00	162.50	12	5,817	0.21%
2022/06/15	6	169.17	2	171.75	169.50	4	5,767	0.07%
2022/06/14	21	166.21	14	167.68	170.50	7	5,748	0.12%
2022/06/13	35	169.47	0	0.00	172.50	35	5,686	0.62%
2022/06/10	27	173.96	7	174.93	175.00	20	5,661	0.35%
2022/06/09	6.1	177.89	73	175.44	178.00	-66.9	5,625	-1.19%
2022/06/08	27	174.31	26	174.46	171.00	1	5,571	0.02%
2022/06/07	4	170.75	4	170.00	170.00	0	5,513	0.00%
2022/06/06	15	171.10	16	172.38	172.00	-1	5,476	-0.02%
2022/06/02	24	176.79	33	177.68	178.00	-9	5,408	-0.17%
2022/06/01	61	182.85	65	181.72	179.00	-4	5,325	-0.08%
2022/05/31	24	181.69	21	180.69	180.50	3	5,190	0.06%
2022/05/30	40	187.04	49	188.29	188.50	-9	5,040	-0.18%
2022/05/27	71	184.57	64	185.98	182.50	7	4,833	0.14%
2022/05/26	27	175.93	23	175.78	177.50	4	4,473	0.09%
2022/05/25	60	173.63	54	175.92	173.00	6	4,289	0.14%
2022/05/24	24	170.29	2	166.75	166.00	22	4,082	0.54%
2022/05/23	51	170.54	20	173.75	173.50	31	3,991	0.78%
2022/05/20	1	163.50	58.1	167.42	171.50	-57.1	3,803	-1.50%
2022/05/19	12	150.38	0	0.00	157.00	12	3,584	0.33%
2022/05/18	0	0.00	1	155.00	154.50	-1	3,576	-0.03%
2022/05/17	3	153.00	14	154.89	155.50	-11	3,590	-0.31%
2022/05/16	1	156.00	2	153.00	151.00	-1	3,697	-0.03%
2022/05/13	0	0.00	3	151.33	151.50	-3	3,715	-0.08%
2022/05/12	3	147.00	0	0.00	144.00	3	3,668	0.08%
2022/05/11	15	150.87	0	0.00	148.00	15	3,651	0.41%
2022/05/10	5	144.20	18	150.50	153.00	-13	3,634	-0.36%
2022/05/09	1	150.50	1	147.50	147.50	0	3,608	0.00%
2022/05/06	3	157.83	1	158.50	158.00	2	3,586	0.06%
2022/05/05	11	164.41	10	166.25	163.00	1	3,569	0.03%
2022/05/04	3	160.17	2	160.00	159.00	1	3,533	0.03%
2022/04/29	1	156.00	1	155.50	153.00	0	3,463	0.00%
2022/04/27	3	152.33	3	149.00	151.50	0	3,439	0.00%
2022/04/26	11	155.23	1	158.50	150.00	10	3,412	0.29%
2022/04/25	19.1	160.33	8	152.50	152.50	11.1	3,371	0.33%
2022/04/22	18	167.08	11	166.73	167.00	7	3,336	0.21%
2022/04/21	12	171.42	16	172.97	171.50	-4	3,287	-0.12%
2022/04/20	12	173.42	11	170.05	174.50	1	3,184	0.03%
2022/04/19	13	167.77	13	167.31	166.00	0	3,098	0.00%
2022/04/18	27	168.56	27	169.13	164.00	0	3,010	0.00%
2022/04/15	18	172.56	10	171.70	176.50	8	2,886	0.28%
2022/04/14	23	174.78	30	174.13	175.50	-7	2,730	-0.26%
2022/04/13	15	167.20	14	166.64	168.00	1	2,410	0.04%
2022/04/12	6	154.83	8	159.56	162.00	-2	2,101	-0.10%
2022/04/11	17	148.65	15	152.10	147.50	2	1,971	0.10%
2022/04/08	20	158.15	13	161.65	156.50	7	1,906	0.37%
2022/04/07	24	166.35	24	167.38	162.50	0	1,772	0.00%
2022/04/06	5	156.80	9	158.11	165.50	-4	1,405	-0.28%
2022/04/01	9	148.33	1	149.50	150.50	8	1,255	0.64%
2022/03/31	1	153.00	1	149.50	151.00	0	1,218	0.00%
2022/03/30	35	149.30	42	150.32	152.00	-7	1,151	-0.61%
2022/03/29	0	0.00	6	137.33	140.00	-6	954	-0.63%
2022/03/23	0	0.00	1	132.50	130.50	-1	921	-0.11%
2022/03/18	0	126.50	0	0.00	126.00	0	922	0.00%
2022/03/16	1	125.00	2	127.00	126.00	-1	919	-0.11%
2022/03/15	1	124.50	0	0.00	124.50	1	916	0.11%
2022/03/11	5	131.50	5	131.50	131.50	0	911	0.00%
2022/03/08	0	0.00	1	129.50	129.00	-1	920	-0.11%
2022/02/25	0	0.00	1	141.00	142.00	-1	966	-0.10%
2022/02/24	11	142.18	10	143.50	140.00	1	974	0.10%
2022/02/22	1	146.50	1	146.50	146.50	0	985	0.00%
2022/02/21	0	0.00	1	150.50	150.50	-1	989	-0.10%
2022/02/18	5	148.40	0	0.00	153.50	5	1,002	0.50%
2022/02/17	16	153.88	0	0.00	150.50	16	1,012	1.58%
2022/02/16	18	160.28	13	161.81	156.50	5	991	0.50%
2022/02/15	1	158.50	9	158.00	158.50	-8	879	-0.91%
2022/02/10	1	151.00	0	0.00	151.00	1	887	0.11%
2022/01/25	10	143.25	11	139.55	138.50	-1	1,066	-0.09%
2022/01/24	0	0.00	1	143.00	145.50	-1	1,112	-0.09%
2022/01/21	0	0.00	0.1	151.00	147.50	-0.1	1,137	-0.01%
2022/01/20	17	144.50	16	145.56	154.50	1	1,158	0.09%
2022/01/17	1	151.00	0	0.00	154.50	1	1,347	0.07%
2022/01/14	13	153.96	14	153.79	153.00	-1	1,348	-0.07%
2022/01/13	5	157.00	5	159.50	161.50	0	1,349	0.00%
2022/01/12	10	161.50	10	158.60	158.50	0	1,367	0.00%
2022/01/07	0	0.00	2	164.25	164.00	-2	1,461	-0.14%
2022/01/06	5	168.00	5	167.60	167.50	0	1,468	0.00%
2022/01/05	3	172.00	0	0.00	170.50	3	1,482	0.20%
2021/12/30	2	175.00	0	0.00	175.00	2	1,527	0.13%
2021/12/29	8	176.13	1	175.50	177.00	7	1,547	0.45%
2021/12/24	5	177.90	1	179.00	176.50	4	1,627	0.25%
2021/12/23	3	179.83	15	178.23	180.50	-12	1,614	-0.74%
2021/12/22	0	0.00	1	171.50	169.50	-1	1,587	-0.06%
2021/12/20	0.1	168.00	0	0.00	167.00	0.1	1,601	0.01%
2021/12/17	1	169.50	0	0.00	170.50	1	1,611	0.06%
2021/12/16	1	171.00	1	174.50	173.50	0	1,629	0.00%
2021/12/14	10	167.40	11	165.68	168.00	-1	1,644	-0.06%
2021/12/13	10	171.50	10	171.00	170.00	0	1,648	0.00%
2021/12/08	0.1	180.00	0	0.00	180.00	0.1	1,725	0.01%
2021/12/02	2	175.00	0	0.00	175.00	2	1,878	0.11%
2021/12/01	10	179.25	10	178.00	178.00	0	2,002	0.00%
2021/11/30	1	183.00	0	0.00	183.00	1	2,097	0.05%
2021/11/25	9	192.33	6	193.50	191.00	3	2,134	0.14%
2021/11/19	1	189.50	1	190.50	187.50	0	2,195	0.00%
2021/11/16	0	0.00	1	202.00	191.50	-1	2,303	-0.04%
2021/11/12	22	201.16	0	0.00	198.00	22	2,488	0.88%
2021/11/11	1	203.50	0	0.00	201.00	1	2,521	0.04%
2021/11/10	2	200.00	0	0.00	205.00	2	2,557	0.08%
2021/11/09	10	201.75	12	204.08	200.50	-2	2,553	-0.08%
2021/11/08	23	200.50	0	0.00	199.00	23	2,588	0.89%
2021/11/05	12	200.33	2	200.50	206.00	10	2,623	0.38%
2021/11/04	7	206.00	6	205.92	207.00	1	2,635	0.04%
2021/11/03	1	208.50	1	210.00	210.00	0	2,639	0.00%
2021/11/02	27	219.35	22	222.95	203.50	5	2,654	0.19%
2021/11/01	0	0.00	1	208.00	208.00	-1	2,634	-0.04%
2021/10/29	1	204.00	0	0.00	200.50	1	2,604	0.04%
2021/10/28	0	0.00	77.1	203.88	200.00	-77.1	2,593	-2.97%
2021/10/27	0.5	204.00	66	206.48	204.50	-65.5	2,569	-2.55%
2021/10/26	0	0.00	1	192.50	202.00	-1	2,459	-0.04%
2021/10/25	1	184.50	0	0.00	184.00	1	2,432	0.04%
2021/10/21	5	182.50	0	0.00	179.50	5	2,488	0.20%
2021/10/20	5.1	181.00	0	0.00	183.00	5.1	2,493	0.20%
2021/10/19	1	181.00	36	178.59	180.00	-35	2,523	-1.39%
2021/10/18	17	169.47	7	174.93	171.00	10	2,503	0.40%
2021/10/15	1	169.00	0	0.00	170.00	1	2,529	0.04%
2021/10/14	0	0.00	2	162.75	165.50	-2	2,580	-0.08%
2021/10/13	1	159.50	0.1	161.00	159.50	0.9	2,663	0.03%
2021/10/07	2	163.50	0	0.00	163.50	2	2,722	0.07%
2021/10/04	2	159.25	2	157.00	157.00	0	2,924	0.00%
2021/10/01	4	162.25	1	159.00	159.00	3	2,983	0.10%
2021/09/30	0	0.00	1	173.00	173.50	-1	3,101	-0.03%
2021/09/29	16	172.09	15	168.83	168.50	1	3,159	0.03%
2021/09/28	5	178.00	5	176.50	177.00	0	3,228	0.00%
2021/09/27	4	182.00	4	184.50	180.00	0	3,333	0.00%
2021/09/23	0	0.00	5	176.70	178.00	-5	3,495	-0.14%
2021/09/22	0	0.00	2	177.00	179.00	-2	3,597	-0.06%
2021/09/16	3	179.83	2	182.50	180.50	1	3,811	0.03%
2021/09/15	4	182.25	2	184.50	184.50	2	4,167	0.05%
2021/09/14	10	183.50	18	184.89	186.00	-8	4,439	-0.18%
2021/09/13	1	179.50	1	177.00	177.00	0	4,654	0.00%
2021/09/10	11	186.05	1	185.50	184.00	10	4,945	0.20%
2021/09/09	7	190.79	1	192.00	190.00	6	5,096	0.12%
2021/09/08	15	194.37	14	192.00	186.50	1	5,126	0.02%
2021/09/07	32.1	195.39	8	199.94	189.00	24.1	5,119	0.47%
2021/09/06	35	207.37	1	202.50	203.00	34	5,094	0.67%
2021/09/03	0	0.00	59.2	209.58	220.00	-59.2	5,048	-1.17%
2021/09/02	30	203.32	10	206.55	200.00	20	5,053	0.40%
2021/09/01	1	201.00	3	205.50	205.50	-2	5,071	-0.04%
2021/08/30	32	194.88	10	194.00	198.50	22	5,105	0.43%
2021/08/27	20	201.15	3	202.33	199.50	17	5,126	0.33%
2021/08/26	15	203.53	0	0.00	202.50	15	5,174	0.29%
2021/08/25	9	204.11	8	207.18	207.00	1	5,263	0.02%
2021/08/24	17	203.03	3	209.50	201.00	14	5,299	0.26%
2021/08/23	1	205.00	10.1	205.50	207.50	-9.1	5,368	-0.17%
2021/08/20	28	196.80	1	203.00	194.50	27	5,527	0.49%
2021/08/19	57	205.34	43	205.56	199.50	14	5,558	0.25%
2021/08/18	8.2	192.15	23	199.91	205.50	-14.8	5,563	-0.27%
2021/08/17	5	184.50	5	188.50	187.00	0	5,674	0.00%
2021/08/16	11	185.32	11.1	188.56	188.50	-0.1	5,770	0.00%
2021/08/13	0	0.00	1	201.50	199.00	-1	5,808	-0.02%
2021/08/12	2	201.50	2	204.00	204.50	0	5,864	0.00%
2021/08/11	0	0.00	1.1	196.50	194.50	-1.1	5,930	-0.02%
2021/08/09	1	214.50	0	0.00	209.00	1	6,009	0.02%
2021/08/06	6	222.42	1	219.50	221.00	5	6,110	0.08%
2021/08/05	5	218.80	0	0.00	214.00	5	6,171	0.08%
2021/08/04	9	231.00	0	0.00	228.00	9	6,192	0.15%
2021/08/03	18	239.61	18.1	243.82	236.00	-0.1	6,279	0.00%
2021/08/02	12	235.83	5	239.30	239.00	7	6,414	0.11%
2021/07/30	23	241.46	0	0.00	239.00	23	6,499	0.35%
2021/07/29	8	235.75	32	244.77	247.00	-24	6,654	-0.36%
2021/07/28	2	231.75	3	233.67	231.00	-1	6,735	-0.01%
2021/07/27	32	241.59	29	246.00	240.00	3	6,809	0.04%
2021/07/26	2	238.75	3	242.50	239.50	-1	6,883	-0.01%
2021/07/23	21	241.24	7.7	242.74	239.00	13.3	6,902	0.19%
2021/07/22	5	239.90	21	244.38	244.50	-16	6,968	-0.23%
2021/07/21	11.2	234.64	3	240.67	232.00	8.2	7,001	0.12%
2021/07/20	5	238.50	0	0.00	231.00	5	6,985	0.07%
2021/07/19	10	243.50	3	245.50	245.00	7	7,016	0.10%
2021/07/16	17	253.76	0	0.00	252.00	17	7,029	0.24%
2021/07/14	2	257.25	2	256.75	256.50	0	7,060	0.00%
2021/07/13	3	266.00	5	265.10	260.50	-2	7,090	-0.03%
2021/07/12	3	263.50	3	259.67	272.00	0	7,100	0.00%
2021/07/09	5.1	261.54	9	265.22	259.50	-3.9	7,013	-0.06%
2021/07/08	1.4	271.57	1	279.00	270.00	0.4	6,997	0.01%
2021/07/07	14	279.14	20.2	275.68	272.50	-6.2	6,933	-0.09%
2021/07/06	0	0.00	5.2	267.33	267.00	-5.2	6,791	-0.08%
2021/07/05	9.2	268.69	14	266.57	264.50	-4.9	6,729	-0.07%
2021/07/02	2.2	263.09	10.2	264.77	262.00	-8	6,654	-0.12%
2021/07/01	6	259.92	3	258.67	254.00	3	6,541	0.05%
2021/06/30	7.2	257.85	9	259.78	256.00	-1.8	6,456	-0.03%
2021/06/29	5	255.10	9	251.06	247.00	-4	6,363	-0.06%
2021/06/28	8	263.25	1	264.50	264.50	7	6,250	0.11%
2021/06/25	16	262.13	30	262.75	257.50	-14	6,449	-0.22%
2021/06/24	31	275.18	26	275.56	263.00	5	6,425	0.08%
2021/06/23	39	258.87	27.1	260.77	268.00	11.9	6,109	0.19%
2021/06/22	40.1	255.00	36	252.50	244.00	4.1	5,901	0.07%
2021/06/21	76	239.68	190	228.23	244.00	-114	5,672	-2.01%	大賣/鉅額交易
2021/06/18	10	225.15	16.1	220.50	222.50	-6.1	5,425	-0.11%
2021/06/17	138	212.41	9	212.17	211.00	129	5,321	2.42%	大買/鉅額交易
2021/06/16	2	212.00	1.2	207.42	205.00	0.8	5,393	0.01%
2021/06/15	6	210.92	28.2	210.65	213.00	-22.2	5,358	-0.41%
2021/06/11	13	212.12	10	211.65	206.50	3	5,311	0.06%
2021/06/10	26	208.00	38	206.51	208.50	-12	5,228	-0.23%
2021/06/09	9	200.67	0	0.00	198.50	9	5,120	0.18%
2021/06/07	7.1	200.56	6	205.42	199.50	1.1	5,065	0.02%
2021/06/04	19.1	201.70	3	202.67	199.00	16.1	5,022	0.32%
2021/06/03	2	206.00	0	0.00	205.50	2	4,985	0.04%
2021/06/02	16.1	205.52	111.1	210.58	205.00	-95	4,955	-1.92%	大賣/
2021/06/01	66	222.02	13	218.58	216.50	53	4,865	1.09%
2021/05/31	3	217.33	40	217.05	214.50	-37	4,885	-0.76%
2021/05/28	104.3	218.07	108	211.18	212.00	-3.8	4,933	-0.08%	大買/大賣/
2021/05/27	91	201.37	18	201.14	203.50	73	4,886	1.49%
2021/05/26	29	202.03	5	198.00	198.00	24	4,951	0.48%
2021/05/25	12.1	203.18	11	203.14	196.00	1.1	5,113	0.02%
2021/05/24	4	188.00	27	187.44	194.00	-23	4,908	-0.47%
2021/05/21	11	177.09	4	180.00	179.50	7	4,773	0.15%
2021/05/20	8	177.81	6	180.75	171.00	2	4,709	0.04%
2021/05/19	36	176.42	36	177.42	179.00	0	4,637	0.00%
2021/05/18	0	0.00	27	170.37	171.00	-27	4,547	-0.59%
2021/05/17	33	161.68	27.1	156.43	155.50	5.9	4,500	0.13%
2021/05/14	69	174.01	68	179.18	171.00	1	4,413	0.02%
2021/05/13	5	173.20	8	171.63	174.00	-3	4,291	-0.07%
2021/05/12	26	166.44	0	0.00	165.00	26	4,180	0.62%
2021/05/11	0	0.00	1	180.50	183.00	-1	4,110	-0.02%
2021/05/10	17	188.29	43	190.88	185.00	-26	4,297	-0.61%
2021/05/07	43	186.85	11	178.77	187.00	32	4,618	0.69%
2021/05/06	35	172.64	43	169.09	170.00	-8	5,115	-0.16%
2021/05/05	16	170.50	4	170.13	162.50	12	5,304	0.23%
2021/05/04	7	168.71	11.2	170.91	176.50	-4.2	5,525	-0.08%
2021/05/03	1	188.00	0	0.00	184.50	1	5,460	0.02%
2021/04/29	0.1	210.50	0	0.00	205.00	0.1	5,416	0.00%
2021/04/28	7	217.00	53	225.16	205.50	-46	5,420	-0.85%
2021/04/27	65	226.50	22	225.36	226.50	43	5,339	0.81%
2021/04/23	1	209.00	0	0.00	205.50	1	5,288	0.02%
2021/04/22	5	221.30	8	228.13	210.50	-3	5,266	-0.06%
2021/04/21	1	237.50	3	235.00	233.00	-2	5,199	-0.04%
2021/04/20	15	240.63	12	240.17	242.00	3	5,212	0.06%
2021/04/19	10	253.40	11	252.09	247.00	-1	5,271	-0.02%
2021/04/16	3.2	247.98	70	252.44	256.00	-66.8	5,650	-1.18%
2021/04/15	35	234.61	11	232.68	238.50	24	5,701	0.42%
2021/04/14	40	226.00	12	226.00	226.00	28	5,905	0.47%
2021/04/13	13	254.38	2	259.50	251.00	11	6,326	0.17%
2021/04/12	1	278.50	0	0.00	278.50	1	6,552	0.02%
2021/04/09	0	0.00	1.1	314.00	309.00	-1.1	6,895	-0.02%
2021/04/07	0	0.00	2	313.50	312.50	-2	7,391	-0.03%
2021/04/06	0	0.00	1	312.00	314.00	-1	7,495	-0.01%
2021/03/30	34.1	320.62	43	318.85	310.50	-9	7,867	-0.11%
2021/03/29	18	301.28	16	304.22	312.50	2	7,683	0.03%
2021/03/26	3	277.50	12	278.71	284.50	-9	7,723	-0.12%
2021/03/25	41	277.63	11	274.50	272.50	30	7,743	0.39%
2021/03/24	14	282.82	5	283.50	286.00	9	7,763	0.12%
2021/03/23	8	289.44	7	290.07	281.00	1	7,923	0.01%
2021/03/22	7	283.86	46	292.37	277.00	-39	7,954	-0.49%
2021/03/19	55	302.55	29	306.00	299.00	26	8,083	0.32%
2021/03/18	10	315.00	1	312.00	322.00	9	8,139	0.11%
2021/03/17	0	0.00	3	300.00	305.00	-3	8,575	-0.03%
2021/03/16	0	0.00	3	303.67	302.00	-3	8,708	-0.03%
2021/03/12	1	280.00	0	0.00	280.00	1	9,156	0.01%
2021/03/11	0	0.00	10	288.50	286.00	-10	9,601	-0.10%
2021/03/10	4	277.00	11	276.18	276.00	-7	9,791	-0.07%
2021/03/09	12	258.71	2	268.75	268.50	10	9,983	0.10%
2021/03/08	4	261.13	0	0.00	256.00	4	10,060	0.04%
2021/03/05	10	281.00	0	0.00	281.00	10	10,135	0.10%
2021/03/04	4	304.13	5	305.40	304.50	-1	10,319	-0.01%
2021/03/03	24	310.83	29	308.19	304.50	-5	10,341	-0.05%
2021/03/02	5.1	336.00	14	329.00	314.00	-9	10,626	-0.08%
2021/02/26	8	330.06	12	325.71	330.00	-4	10,820	-0.04%
2021/02/25	69.2	368.89	68	370.00	338.00	1.2	10,812	0.01%
2021/02/24	5	345.60	47	355.33	337.50	-42	10,754	-0.39%
2021/02/23	0	0.00	14	372.75	375.00	-14	10,892	-0.13%
2021/02/22	43	376.43	30	376.00	375.00	13	11,135	0.12%
2021/02/19	10	340.00	0	0.00	345.00	10	11,479	0.09%
2021/02/18	7	346.50	11	346.36	348.00	-4	11,767	-0.03%
2021/02/17	0	0.00	2	316.00	331.00	-2	11,947	-0.02%
2021/02/05	10	306.50	0	0.00	309.50	10	12,280	0.08%
2021/02/04	3	297.50	0	0.00	300.00	3	12,506	0.02%
2021/02/03	0	0.00	2	299.00	303.00	-2	12,824	-0.02%
2021/02/02	0	0.00	11	292.18	304.00	-11	13,107	-0.08%
2021/02/01	59.1	306.53	59	303.65	300.50	0.1	13,526	0.00%
2021/01/29	81	303.35	42	318.61	296.00	39	13,675	0.29%
2021/01/28	43	326.81	20	337.10	312.00	23	13,526	0.17%
2021/01/27	2	332.99	40	331.55	342.00	-38	13,305	-0.29%
2021/01/26	231	309.37	300.1	306.86	311.00	-69.1	13,040	-0.53%	大買/大賣/
2021/01/25	92	281.90	17	279.24	283.00	75	12,841	0.58%
2021/01/22	13	280.00	15.1	279.80	283.00	-2.1	12,997	-0.02%
2021/01/21	11.2	265.21	0	0.00	263.50	11.2	13,075	0.09%
2021/01/20	5	252.00	4	252.50	252.50	1	13,220	0.01%
2021/01/19	1	258.00	2	257.50	258.00	-1	13,443	-0.01%
2021/01/18	0	0.00	2	261.50	260.00	-2	13,855	-0.01%
2021/01/15	5.1	245.10	28	251.29	250.00	-22.9	14,332	-0.16%
2021/01/14	28	259.50	16	257.88	259.50	12	14,359	0.08%
2021/01/13	100	260.26	23	263.65	267.00	77	14,477	0.53%
2021/01/12	40	260.05	158	257.46	248.50	-118	14,593	-0.81%	大賣/鉅額交易
2021/01/11	64	282.47	183	285.30	276.00	-119	14,955	-0.80%	大賣/鉅額交易
2021/01/08	131	272.57	122	264.25	273.00	9	14,986	0.06%	大買/大賣/
2021/01/07	117	248.02	8	243.63	248.50	109	15,260	0.71%	大買/鉅額交易
2021/01/06	5.1	240.39	95	255.52	226.00	-89.9	15,530	-0.58%
2021/01/05	143	238.16	60	234.48	240.00	83	15,478	0.54%	大買/
2021/01/04	48	205.98	53	208.59	218.50	-5	15,275	-0.03%
2020/12/31	95	198.54	84	197.88	199.00	11	15,000	0.07%
2020/12/30	44	181.23	7	181.29	181.00	37	14,565	0.25%
2020/12/29	6	183.75	4	182.50	179.50	2	14,577	0.01%
2020/12/28	6	179.92	9	181.94	183.00	-3	14,494	-0.02%
2020/12/25	17	182.79	50	183.33	179.50	-33	14,541	-0.23%
2020/12/24	59	183.37	24	183.44	184.00	35	14,410	0.24%
2020/12/23	6	181.25	11	178.00	177.50	-5	14,289	-0.03%
2020/12/22	21	180.67	39	175.14	177.50	-18	14,252	-0.13%
2020/12/21	18	176.03	0	0.00	174.50	18	14,182	0.13%
2020/12/18	14	180.21	8	177.88	178.50	6	14,160	0.04%
2020/12/17	17	183.50	29	183.47	180.00	-12	14,119	-0.08%
2020/12/16	6	180.17	6	179.33	181.00	0	14,109	0.00%
2020/12/15	21	181.17	23	180.57	177.00	-2	14,074	-0.01%
2020/12/14	22	182.02	30	181.38	180.50	-8	14,010	-0.06%
2020/12/11	49	184.61	63	184.93	181.00	-14	14,237	-0.10%
2020/12/10	34	174.68	18	172.81	176.00	16	13,918	0.11%
2020/12/09	10	179.75	4	178.00	177.50	6	13,802	0.04%
2020/12/08	27	182.11	11	184.05	177.00	16	13,706	0.12%
2020/12/07	139	179.02	143	178.51	181.50	-4	13,393	-0.03%	大買/大賣/
2020/12/04	12	162.54	7	159.71	165.00	5	12,981	0.04%
2020/12/03	14	158.50	67	161.18	157.50	-53	12,803	-0.41%
2020/12/02	3	164.50	8	166.50	164.00	-5	12,637	-0.04%
2020/12/01	37	164.53	6	165.50	165.50	31	12,587	0.25%
2020/11/30	40	167.16	48	166.38	163.00	-8	12,524	-0.06%
2020/11/27	8.2	164.48	4	164.50	163.00	4.2	12,353	0.03%
2020/11/26	77	164.80	58	165.21	166.00	19	12,287	0.15%
2020/11/25	64	163.38	66	163.30	163.50	-2	11,968	-0.02%
2020/11/24	18.2	151.15	11	149.64	149.00	7.2	11,700	0.06%
2020/11/23	11.4	149.43	9	151.06	148.50	2.4	11,655	0.02%
2020/11/20	18	151.33	18	151.33	151.00	0	11,667	0.00%
2020/11/19	41.2	151.51	28	150.93	149.50	13.2	11,621	0.11%
2020/11/18	25	148.32	26	148.52	148.00	-1	11,476	-0.01%
2020/11/17	37	143.68	37	144.61	144.50	0	11,162	0.00%
2020/11/16	41	138.89	41.2	139.24	137.50	-0.2	10,931	0.00%
2020/11/13	64	141.32	67	139.84	143.00	-3	10,802	-0.03%
2020/11/12	34	150.16	30	150.37	142.00	4	10,508	0.04%
2020/11/11	82	156.04	71	155.68	157.50	11	10,363	0.11%
2020/11/10	55	153.90	54	153.28	150.00	1	10,130	0.01%
2020/11/09	115	153.38	115	153.23	154.00	0	9,864	0.00%	大買/大賣/
2020/11/06	51	145.47	60	145.65	147.50	-9	9,454	-0.10%
2020/11/05	25	137.28	23	138.28	136.50	2	9,072	0.02%
2020/11/04	74	132.17	80	132.75	137.50	-6	8,823	-0.07%
2020/11/03	9.2	124.51	20	125.73	125.00	-10.8	8,824	-0.12%
2020/11/02	3	124.83	3	124.83	125.50	0	8,917	0.00%
2020/10/30	26	124.31	30	123.07	124.00	-4	9,150	-0.04%
2020/10/29	28	123.64	19	120.95	123.50	9	9,076	0.10%
2020/10/28	41	124.63	45	127.57	123.00	-4	9,140	-0.04%
2020/10/27	58	128.10	56	124.54	130.00	2	9,038	0.02%
2020/10/26	121	133.38	156	133.97	126.00	-35	8,837	-0.40%	大買/大賣/
2020/10/23	101	131.26	57	128.25	134.50	44	8,453	0.52%	大買/
2020/10/22	10	122.05	2	123.25	122.50	8	7,972	0.10%
2020/10/21	20	122.10	16	123.75	122.50	4	7,933	0.05%
2020/10/20	2	122.25	3	123.33	124.00	-1	7,842	-0.01%
2020/10/19	71	124.43	72	121.99	122.00	-1	7,713	-0.01%
2020/10/16	37	121.24	53	122.57	122.00	-16	7,367	-0.22%
2020/10/15	32	123.25	24	122.25	119.00	8	6,954	0.12%
2020/10/14	20	122.60	24	122.50	125.50	-4	6,631	-0.06%
2020/10/13	134	108.78	161	108.90	114.50	-27	6,388	-0.42%	大買/大賣/
2020/10/12	1	102.50	3	103.83	104.50	-2	6,105	-0.03%
2020/10/08	6	96.03	2	95.15	95.10	4	6,252	0.06%
2020/10/07	20	93.84	4	94.10	93.30	16	6,322	0.25%
2020/10/06	1	94.30	0	0.00	93.30	1	6,351	0.02%
2020/10/05	2	91.20	0	0.00	91.90	2	6,343	0.03%
2020/09/30	1	92.50	1	92.10	92.10	0	6,457	0.00%
2020/09/28	2	89.00	0	0.00	88.80	2	6,377	0.03%
2020/09/25	5	87.02	5	87.32	86.70	0	6,349	0.00%
2020/09/23	5	99.56	3	99.37	97.00	2	6,188	0.03%
2020/09/22	3	99.67	1	99.00	98.70	2	6,141	0.03%
2020/09/21	6	103.75	8	103.88	102.50	-2	6,080	-0.03%
2020/09/18	3	99.33	5	100.28	99.40	-2	5,899	-0.03%
2020/09/17	5	97.24	1	96.60	100.50	4	5,837	0.07%
2020/09/16	63	103.12	73	102.39	98.70	-10	5,701	-0.18%
2020/09/14	0	0.00	1	88.80	88.40	-1	5,176	-0.02%
2020/09/09	1	89.00	2	88.95	90.40	-1	5,108	-0.02%
2020/09/07	1	91.00	0	0.00	86.70	1	5,066	0.02%
2020/09/04	1	89.50	3	90.23	91.00	-2	5,058	-0.04%
2020/09/03	1	91.80	0	0.00	91.80	1	5,027	0.02%
2020/09/01	6	91.45	1	92.70	91.60	5	4,962	0.10%
2020/08/31	4	94.95	6	96.27	92.10	-2	4,905	-0.04%
2020/08/28	2	99.05	1	100.00	98.00	1	4,801	0.02%
2020/08/27	8	98.39	0	0.00	97.20	8	4,744	0.17%
2020/08/26	10	100.14	4	98.08	98.30	6	4,637	0.13%
2020/08/25	4	91.35	1	90.60	93.50	3	4,427	0.07%
2020/08/24	6	87.72	15	87.55	85.00	-9	4,336	-0.21%
2020/08/21	0	0.00	12	96.28	93.50	-12	4,233	-0.28%
2020/08/20	22	90.90	0	0.00	95.50	22	4,181	0.53%
2020/08/19	1	97.50	1	99.00	96.80	0	4,115	0.00%
2020/08/18	0	0.00	1	106.50	107.50	-1	4,040	-0.02%
2020/08/17	2	102.00	1	107.50	102.00	1	3,979	0.03%
2020/08/14	2	102.00	2	104.00	104.50	0	3,888	0.00%
2020/08/12	1	97.60	0	0.00	94.70	1	3,768	0.03%
2020/08/11	1	97.00	2	97.75	95.60	-1	3,743	-0.03%
2020/08/10	2	94.40	2	93.85	93.50	0	3,674	0.00%
2020/08/07	19	104.39	16	104.46	98.40	3	3,634	0.08%
2020/08/06	13	106.65	5	106.90	108.00	8	3,383	0.24%
2020/08/05	36	93.77	34	97.93	98.60	2	3,307	0.06%
2020/08/03	5	80.90	11	80.53	81.60	-6	2,826	-0.21%
2020/07/31	2	74.20	0	0.00	74.20	2	2,611	0.08%
2020/07/29	1	68.70	0	0.00	71.00	1	2,468	0.04%
2020/07/28	1	65.00	0	0.00	64.60	1	2,415	0.04%
2020/07/27	1	69.50	0	0.00	68.50	1	2,373	0.04%
2020/07/24	1	73.50	0	0.00	72.50	1	2,310	0.04%
2020/07/23	1	78.30	0	0.00	78.40	1	2,238	0.04%
2020/07/22	3	77.50	2	78.80	77.80	1	2,187	0.05%
2020/07/21	4	75.35	10	75.67	75.80	-6	2,058	-0.29%
2020/07/20	3	75.00	6	75.87	75.80	-3	1,994	-0.15%
2020/07/17	10	75.03	6	74.97	75.80	4	1,883	0.21%
2020/07/15	3	72.87	0	0.00	66.20	3	1,508	0.20%
2020/07/13	0	0.00	5	66.00	66.10	-5	1,229	-0.41%
2020/07/07	1	55.40	1	56.30	56.30	0	1,022	0.00%
2020/06/11	0	0.00	3	58.70	54.10	-3	985	-0.30%
2020/05/29	1	58.10	10	57.20	58.40	-9	914	-0.98%
2020/05/27	10	59.40	0	0.00	61.00	10	883	1.13%
2020/05/22	0	0.00	11	55.30	54.50	-11	880	-1.25%
2020/05/15	1	58.00	0	0.00	55.70	1	869	0.11%
2020/05/14	1	60.90	0	0.00	61.80	1	868	0.12%
2020/05/13	4	65.13	18	65.49	65.00	-14	827	-1.69%
2020/05/12	0	0.00	5	62.46	63.80	-5	705	-0.71%
2020/05/11	2	58.00	1	58.00	58.00	1	579	0.17%
2020/05/08	1	52.80	0	0.00	52.80	1	561	0.18%
2020/04/23	0	0.00	6	41.03	45.55	-6	594	-1.01%
2020/04/21	2	48.55	0	0.00	48.35	2	592	0.34%
2020/04/16	0	0.00	97	47.92	48.55	-97	582	-16.66%
2020/04/15	95	49.15	0	0.00	49.15	95	522	18.17%
2020/04/10	16	40.90	39	41.78	41.70	-23	491	-4.68%
2020/04/09	23	40.15	2	40.15	40.15	21	470	4.46%
2020/03/20	3	27.97	1	28.10	27.60	2	614	0.33%
2020/03/18	2	30.85	23	30.95	30.65	-21	596	-3.52%
2020/03/17	0	0.00	20	34.05	34.05	-20	587	-3.40%
2020/03/16	2	37.80	28	38.00	37.80	-26	582	-4.47%
2020/03/13	0	0.00	4	42.00	42.00	-4	562	-0.71%
2020/02/07	1	61.10	0	0.00	61.10	1	619	0.16%
2020/02/06	1	61.00	0	0.00	61.00	1	617	0.16%
2020/02/05	12	59.32	0	0.00	59.10	12	620	1.94%
2020/02/03	16	55.67	2	56.00	56.00	14	624	2.24%
2020/01/14	2	71.40	0	0.00	71.40	2	815	0.25%
2020/01/03	5	73.80	0	0.00	71.90	5	963	0.52%
2019/12/27	0	0.00	1	73.80	73.90	-1	932	-0.11%
2019/12/20	1	72.80	0	0.00	71.40	1	917	0.11%
2019/12/04	1	69.80	0	0.00	69.40	1	926	0.11%
2019/12/03	8	68.59	0	0.00	68.60	8	963	0.83%
2019/11/06	0	0.00	1	72.40	72.30	-1	1,143	-0.09%
2019/10/29	10	73.20	1	73.90	73.70	9	1,144	0.79%
2019/10/28	7	76.10	7	76.03	75.90	0	1,157	0.00%
2019/10/25	3	75.90	3	76.60	75.90	0	1,151	0.00%
2019/10/24	2	76.80	1	76.60	76.60	1	1,135	0.09%
2019/10/22	2	75.85	0	0.00	75.60	2	1,051	0.19%
2019/10/21	5	73.20	5	74.40	77.50	0	1,027	0.00%
2019/09/27	3	67.00	0	0.00	67.70	3	1,089	0.28%
2019/09/26	1	70.10	0	0.00	69.00	1	1,228	0.08%
2019/09/25	10	70.70	54	70.11	69.80	-44	1,271	-3.46%
2019/09/24	20	72.65	6	72.73	71.80	14	1,264	1.11%
2019/09/20	60	71.43	0	0.00	70.40	60	1,230	4.88%
2019/09/06	0	0.00	1	69.40	69.50	-1	1,188	-0.08%
2019/09/05	3	70.77	0	0.00	69.70	3	1,193	0.25%
2019/08/27	0	0.00	1	68.40	68.40	-1	1,145	-0.09%
2019/08/26	20	69.77	11	70.71	67.50	9	1,128	0.80%
2019/08/23	1	69.30	0	0.00	71.50	1	1,015	0.10%
2019/08/22	0	0.00	1	65.00	65.00	-1	956	-0.10%
2019/08/07	1	63.90	0	0.00	63.90	1	1,022	0.10%
2019/08/06	1	62.30	1	62.80	64.10	0	1,031	0.00%
2019/07/26	0	0.00	1	72.30	72.10	-1	1,091	-0.09%
2019/07/25	2	72.35	1	73.20	72.50	1	1,092	0.09%
2019/07/18	10	72.10	10	72.25	69.30	0	1,142	0.00%
2019/07/12	3	68.30	3	68.70	68.30	0	1,181	0.00%
2019/07/11	3	69.00	3	68.70	69.00	0	1,294	0.00%
2019/07/10	3	68.10	3	67.80	68.10	0	1,337	0.00%
2019/07/09	13	67.60	3	70.80	67.20	10	1,400	0.71%
2019/07/08	3	70.90	3	72.50	70.90	0	1,436	0.00%
2019/07/04	8	72.36	8	72.54	72.50	0	1,940	0.00%
2019/07/03	2	71.55	13	71.84	73.00	-11	1,933	-0.57%
2019/07/02	12	65.83	0	0.00	68.20	12	1,788	0.67%
2019/06/20	1	62.40	0	0.00	62.00	1	1,780	0.06%
2019/06/19	0	0.00	1	61.10	61.60	-1	1,771	-0.06%
2019/06/12	0	0.00	1	60.40	61.00	-1	1,771	-0.06%
2019/05/22	1	61.80	0	0.00	61.30	1	1,821	0.05%
2019/05/20	0	0.00	1	59.90	61.00	-1	1,843	-0.05%
2019/05/16	0	0.00	2	67.70	66.70	-2	1,815	-0.11%
2019/05/15	0	0.00	1	68.60	67.50	-1	1,802	-0.06%
2019/05/13	1	68.10	0	0.00	68.10	1	1,802	0.06%
2019/05/09	0	0.00	3	68.80	67.20	-3	1,785	-0.17%
2019/05/07	1	74.10	0	0.00	72.90	1	1,756	0.06%
2019/05/06	0	0.00	1	72.40	73.00	-1	1,749	-0.06%
2019/05/02	1	71.70	0	0.00	71.60	1	1,701	0.06%
2019/04/30	2	71.45	1	71.90	72.70	1	1,692	0.06%
2019/04/26	0	0.00	1	77.20	77.20	-1	1,625	-0.06%
2019/04/24	3	80.00	0	0.00	80.10	3	1,591	0.19%
2019/04/22	1	83.20	2	82.50	80.50	-1	1,571	-0.06%
2019/04/19	2	82.15	2	81.90	83.20	0	1,551	0.00%
2019/04/18	2	81.80	0	0.00	80.60	2	1,527	0.13%
2019/04/17	3	85.43	4	84.30	82.30	-1	1,492	-0.07%
2019/04/16	6	79.37	6	78.85	82.30	0	1,380	0.00%
2019/04/12	2	76.90	21	77.08	79.20	-19	1,265	-1.50%
2019/04/11	10	79.53	8	79.36	77.40	2	1,208	0.17%
2019/04/10	19	71.87	4	74.00	76.40	15	978	1.53%
2019/04/09	0	0.00	1	68.00	69.50	-1	673	-0.15%
2019/04/03	0	0.00	1	62.90	62.50	-1	614	-0.16%
2019/04/02	3	63.10	3	62.60	62.50	0	620	0.00%
2019/04/01	0	0.00	3	61.60	62.00	-3	619	-0.48%
2019/03/22	3	61.80	0	0.00	62.50	3	707	0.42%
2019/03/20	0	0.00	1	63.00	63.00	-1	775	-0.13%
2019/03/19	1	63.20	0	0.00	63.00	1	790	0.13%
2019/03/07	0	0.00	3	63.40	63.40	-3	971	-0.31%
2019/03/06	3	64.40	0	0.00	64.30	3	1,010	0.30%
2019/02/20	0	0.00	0.5	66.30	65.20	-0.5	1,264	-0.04%
2019/02/19	0	0.00	1	66.10	65.80	-1	1,262	-0.08%
2019/02/18	0	0.00	1	64.30	63.90	-1	1,251	-0.08%
2019/01/22	0	0.00	1	60.50	60.50	-1	1,458	-0.07%
2019/01/16	0	0.00	1	63.40	62.60	-1	1,516	-0.07%
2018/12/25	2	60.20	0	0.00	61.00	2	1,603	0.12%
2018/12/24	1	63.30	0	0.00	63.00	1	1,607	0.06%
2018/12/18	3	69.40	2	68.50	67.80	1	1,571	0.06%
2018/12/14	0	0.00	2	69.00	66.70	-2	1,529	-0.13%
2018/12/07	2	63.00	0	0.00	64.10	2	1,485	0.13%
2018/12/04	0	0.00	2	69.55	68.40	-2	1,483	-0.13%
2018/12/03	0	0.00	3	66.40	67.00	-3	1,432	-0.21%
2018/11/30	0	0.00	45	65.31	63.60	-45	1,406	-3.20%
2018/11/29	0	0.00	1	67.80	64.50	-1	1,378	-0.07%
2018/11/28	50	64.66	0	0.00	64.00	50	1,340	3.73%
2018/11/22	0	0.00	1	62.30	62.00	-1	1,301	-0.08%
2018/11/19	0	0.00	1	56.10	56.10	-1	1,152	-0.09%
2018/11/14	0	0.00	1	58.30	56.00	-1	1,181	-0.08%
2018/11/13	1	57.20	0	0.00	57.60	1	1,223	0.08%
2018/11/09	1	57.00	0	0.00	57.60	1	1,239	0.08%
2018/11/07	0	0.00	20	62.10	64.40	-20	1,192	-1.68%
2018/11/06	0	0.00	28	62.71	61.50	-28	1,203	-2.33%
2018/11/05	0	0.00	30	64.20	64.80	-30	1,232	-2.43%
2018/11/01	4	61.60	4	62.80	63.10	0	1,269	0.00%
2018/10/31	0	0.00	50	62.98	63.00	-50	1,277	-3.91%
2018/10/29	0	0.00	37	54.91	55.80	-37	1,302	-2.84%
2018/10/25	0	0.00	1	59.10	60.70	-1	1,411	-0.07%
2018/10/23	10	65.10	0	0.00	64.20	10	1,421	0.70%
2018/10/18	60	67.99	60	69.71	67.30	0	1,473	0.00%
2018/10/11	67	64.00	1	64.00	64.00	66	1,599	4.13%
2018/10/08	25	75.22	0	0.00	74.90	25	1,605	1.56%
2018/10/05	64	78.25	18	78.89	76.60	46	1,599	2.88%
2018/10/03	3	82.00	0	0.00	80.00	3	1,581	0.19%
2018/09/25	1	82.80	0	0.00	82.00	1	1,597	0.06%
2018/09/19	8	82.10	8	82.68	82.00	0	1,617	0.00%
2018/09/18	8	84.23	8	87.65	81.70	0	1,614	0.00%
2018/09/10	9	82.50	0	0.00	77.80	9	1,580	0.57%
2018/08/31	1	89.50	0	0.00	90.50	1	1,733	0.06%
2018/08/27	1	88.50	0	0.00	87.90	1	1,754	0.06%
2018/08/24	0	0.00	1	84.50	84.50	-1	1,738	-0.06%
2018/08/15	1	107.00	0	0.00	105.50	1	1,649	0.06%
2018/08/13	0	0.00	1	110.00	108.50	-1	1,696	-0.06%
2018/08/10	2	113.25	1	113.50	115.00	1	1,680	0.06%
2018/08/09	1	111.50	0	0.00	110.00	1	1,656	0.06%
2018/08/07	1	121.00	0	0.00	121.00	1	1,660	0.06%
2018/08/06	0	0.00	1	122.50	122.00	-1	1,660	-0.06%
2018/08/03	2	120.25	1	121.50	118.00	1	1,642	0.06%
2018/08/02	0	0.00	1	121.00	120.50	-1	1,619	-0.06%
2018/07/30	0	0.00	1	111.00	110.00	-1	1,495	-0.07%
2018/07/26	0	0.00	1	114.50	112.00	-1	1,494	-0.07%
2018/07/23	1	107.00	0	0.00	107.00	1	1,447	0.07%
2018/07/20	0	0.00	3	110.50	110.50	-3	1,435	-0.21%
2018/07/18	1	111.50	0	0.00	114.00	1	1,387	0.07%
2018/07/17	2	105.00	0	0.00	109.00	2	1,298	0.15%
2018/07/09	0	0.00	1	103.00	100.00	-1	1,251	-0.08%
2018/06/28	6	96.90	0	0.00	96.70	6	1,199	0.50%
2018/06/25	0	0.00	1	101.50	99.30	-1	1,231	-0.08%
2018/06/14	1	108.00	15	108.00	107.00	-14	1,324	-1.06%
2018/06/11	1	112.50	0	0.00	113.00	1	1,281	0.08%
2018/06/08	3	120.17	0	0.00	116.00	3	1,269	0.24%
2018/06/04	1	106.00	0	0.00	105.00	1	1,152	0.09%
2018/06/01	0	0.00	1	103.00	103.00	-1	1,153	-0.09%
2018/05/30	1	103.50	0	0.00	103.50	1	1,150	0.09%
2018/05/24	0	0.00	1	107.00	105.00	-1	1,132	-0.09%
2018/05/22	1	103.50	0	0.00	102.50	1	1,137	0.09%
2018/05/16	0	0.00	1	94.80	93.10	-1	1,102	-0.09%
2018/05/15	0	0.00	3	98.97	95.80	-3	1,090	-0.28%
2018/05/08	2	104.50	0	0.00	105.50	2	1,058	0.19%
2018/04/27	0	0.00	6	110.50	108.00	-6	1,044	-0.57%
2018/04/18	0	0.00	1	127.00	127.50	-1	1,081	-0.09%
2018/04/13	0	0.00	1	136.00	132.00	-1	1,134	-0.09%
2018/03/26	1	131.50	0	0.00	132.00	1	1,451	0.07%
2018/03/23	0	0.00	1	127.50	131.00	-1	1,467	-0.07%
2018/03/22	1	133.00	1	135.00	132.00	0	1,471	0.00%
2018/03/21	2	133.00	8	134.81	134.00	-6	1,490	-0.40%
2018/03/20	1	137.00	0	0.00	138.50	1	1,484	0.07%
2018/03/15	1	148.00	0	0.00	146.00	1	1,564	0.06%
2018/03/13	0	0.00	1	149.00	149.50	-1	1,720	-0.06%
2018/03/09	2	144.00	1	145.00	144.00	1	1,718	0.06%
2018/03/07	0	0.00	2	148.25	147.50	-2	1,715	-0.12%
2018/03/05	1	145.50	0	0.00	144.50	1	1,748	0.06%
2018/03/01	1	143.50	0	0.00	146.00	1	1,836	0.05%
2018/02/27	0	0.00	9	149.94	147.50	-9	1,851	-0.49%
2018/02/26	5	147.00	0	0.00	147.50	5	1,911	0.26%
2018/02/23	3	147.50	6	151.33	147.50	-3	1,943	-0.15%
2018/02/22	10	148.25	5	151.50	148.00	5	1,955	0.26%
2018/02/21	1	144.50	15	144.67	146.50	-14	1,957	-0.72%
2018/02/06	1	141.50	0	0.00	140.00	1	2,112	0.05%
2018/02/05	5	151.00	0	0.00	152.50	5	2,139	0.23%
2018/01/30	10	160.00	0	0.00	157.50	10	2,366	0.42%
2018/01/29	0	0.00	4	162.00	161.00	-4	2,360	-0.17%
2018/01/26	4	159.50	0	0.00	161.50	4	2,366	0.17%
2018/01/25	1	163.00	1	160.50	160.00	0	2,395	0.00%
2018/01/24	0	0.00	5	162.00	161.50	-5	2,424	-0.21%
2018/01/23	5	158.00	1	160.50	158.00	4	2,429	0.16%
2018/01/19	0	0.00	31	166.03	165.00	-31	2,471	-1.25%
2018/01/18	1	163.00	0	0.00	163.50	1	2,494	0.04%
2018/01/17	0	0.00	1	163.00	162.50	-1	2,518	-0.04%
2018/01/16	10	162.50	1	162.50	162.00	9	2,547	0.35%
2018/01/15	21	165.24	5	165.90	165.00	16	2,561	0.62%
2018/01/11	2	160.00	0	0.00	160.00	2	2,579	0.08%
2018/01/10	2	164.75	0	0.00	164.50	2	2,604	0.08%
2018/01/09	2	170.25	0	0.00	168.00	2	2,679	0.07%
2018/01/08	3	173.00	1	172.50	173.00	2	2,673	0.07%
2018/01/05	2	179.25	24	178.96	178.50	-22	2,657	-0.83%
2018/01/04	11	172.00	5	174.50	171.50	6	2,628	0.23%
2018/01/03	5	172.50	0	0.00	174.00	5	2,700	0.19%
2018/01/02	0	0.00	19	173.42	172.50	-19	2,810	-0.68%