同致 (3552)-康和-嘉義券商分點個股進出

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
107.5
漲跌
▲2.0
漲幅
+1.90%
成交量
2,884張
產業
上櫃其他電子類股
649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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	1	104.00	1	106.00	107.50	0	1,034	0.00%
2024/11/20	2	106.76	3	107.17	105.50	-1	991	-0.10%
2024/11/14	1	101.50	0	0.00	98.50	1	804	0.12%
2024/11/13	0	0.00	1	98.50	98.50	-1	786	-0.13%
2024/11/12	1	101.00	0	0.00	100.50	1	768	0.13%
2024/11/11	0	105.00	0	0.00	103.50	0	733	0.00%
2024/11/07	2	106.49	1	105.00	103.50	1	651	0.16%
2024/11/06	0	0.00	1	101.50	101.50	-1	526	-0.19%
2024/11/05	0	0.00	1	93.20	92.40	-1	506	-0.20%
2024/11/04	1	91.40	0	0.00	90.10	1	488	0.20%
2024/10/30	1	99.60	1	101.00	99.70	0	454	0.00%
2024/10/29	1	96.40	1	104.00	103.00	0	413	0.00%
2024/10/28	2	97.95	0	0.00	99.20	2	300	0.67%
2024/10/25	0	0.00	2	86.50	90.20	-2	178	-1.12%
2024/10/18	1	82.00	0	0.00	81.60	1	182	0.55%
2024/10/09	1	84.20	0	0.00	84.30	1	204	0.49%
2024/09/27	0	0.00	2	86.80	86.40	-2	214	-0.93%
2024/09/26	2	85.05	0	0.00	85.10	2	213	0.94%
2024/09/25	0	0.00	2	86.00	85.90	-2	215	-0.93%
2024/09/24	0	0.00	1	84.80	84.70	-1	216	-0.46%
2024/09/23	0	85.00	6	85.17	85.00	-6	220	-2.71%
2024/09/20	0	0.00	2	84.00	83.50	-2	219	-0.91%
2024/09/13	1	84.10	7	83.71	83.40	-6	227	-2.63%
2024/09/11	2	80.80	0	0.00	80.90	2	230	0.87%
2024/09/06	12	82.62	0	0.00	82.70	12	237	5.04%
2024/09/05	0	0.00	6	84.03	83.30	-6	243	-2.47%
2024/09/04	4	81.30	0	0.00	80.50	4	243	1.65%
2024/08/30	0	0.00	2	86.50	86.80	-2	248	-0.81%
2024/08/26	2	85.00	0	0.00	84.10	2	307	0.65%
2024/08/22	0	0.00	4	86.40	85.00	-4	332	-1.20%
2024/08/20	5	84.38	0	0.00	84.10	5	335	1.49%
2024/08/19	2	83.60	0	0.00	83.60	2	335	0.60%
2024/08/16	0	0.00	2	93.00	92.70	-2	333	-0.60%
2024/08/14	2	90.80	0	0.00	90.90	2	336	0.59%
2024/08/12	0	0.00	2	89.70	90.00	-2	338	-0.59%
2024/08/09	0	0.00	1	89.60	88.30	-1	341	-0.29%
2024/08/08	1	86.40	0	0.00	86.70	1	341	0.29%
2024/08/07	0	0.00	3	86.17	88.60	-3	342	-0.88%
2024/08/06	1	80.30	0	0.00	80.80	1	340	0.29%
2024/08/05	1	83.90	0	0.00	83.80	1	335	0.30%
2024/08/02	1	94.10	1	95.30	93.10	0	330	0.00%
2024/08/01	0	0.00	4	96.63	96.90	-4	332	-1.20%
2024/07/30	2	90.30	4	92.08	94.00	-2	347	-0.58%
2024/07/29	2	94.85	0	0.00	93.00	2	348	0.57%
2024/07/26	4	99.70	0	0.00	99.10	4	369	1.08%
2024/07/22	5	104.30	0	0.00	103.00	5	370	1.35%
2024/07/19	0	0.00	2	110.00	108.00	-2	367	-0.54%
2024/07/18	0	0.00	2	111.00	111.00	-2	365	-0.55%
2024/07/16	0	0.00	1	112.50	112.50	-1	363	-0.27%
2024/07/12	0	0.00	1	111.50	111.50	-1	356	-0.28%
2024/07/10	5	107.00	0	0.00	107.00	5	357	1.40%
2024/06/27	0	0.00	4	106.25	106.00	-4	365	-1.09%
2024/06/24	1	108.50	0	0.00	108.00	1	360	0.28%
2024/06/12	2	108.00	0	0.00	107.00	2	365	0.55%
2024/06/11	1	111.00	0	0.00	109.50	1	372	0.27%
2024/06/06	2	111.00	0	0.00	111.00	2	369	0.54%
2024/06/05	2	114.00	0	0.00	113.00	2	367	0.54%
2024/06/04	2	115.00	3	114.00	114.50	-1	370	-0.27%
2024/05/30	4	118.88	3	118.00	119.00	1	331	0.30%
2024/05/29	0	0.00	5	117.60	117.00	-5	314	-1.59%
2024/05/27	1	110.00	0	0.00	110.50	1	290	0.34%
2024/05/24	0	109.50	0	0.00	112.50	0	285	0.00%
2024/05/21	1	109.00	0	0.00	109.50	1	283	0.35%
2024/05/17	2	110.75	0	0.00	110.00	2	283	0.71%
2024/05/15	1	110.00	0	0.00	111.00	1	285	0.35%
2024/05/14	1	110.00	1	110.50	110.50	0	285	0.00%
2024/05/08	1	112.50	1	111.50	112.00	0	283	0.00%
2024/05/07	1	111.50	0	0.00	112.50	1	282	0.35%
2024/05/06	0	114.00	0	0.00	114.00	0	280	0.00%
2024/05/03	1	116.00	3	115.83	116.50	-2	275	-0.73%
2024/04/30	0	0.00	2	114.00	113.50	-2	261	-0.77%
2024/04/16	1	104.00	0	0.00	105.00	1	227	0.44%
2024/03/22	0	121.50	0	0.00	122.50	0	212	0.00%
2024/03/14	3	120.83	0	0.00	119.50	3	219	1.37%
2024/02/15	0	0.00	2	130.50	131.00	-2	340	-0.59%
2024/01/24	1	132.50	0	0.00	131.50	1	368	0.27%
2024/01/09	1	136.00	0	0.00	135.50	1	386	0.26%
2024/01/04	2	140.00	0	0.00	138.50	2	421	0.47%
2023/12/26	1	144.00	2	145.00	144.00	-1	442	-0.23%
2023/12/20	1	144.00	0	0.00	143.00	1	443	0.23%
2023/12/19	1	143.50	0	0.00	144.00	1	440	0.23%
2023/12/18	1	147.00	0	0.00	147.50	1	435	0.23%
2023/12/01	1	151.50	0	0.00	151.50	1	472	0.21%
2023/11/21	0	0.00	2	142.00	141.50	-2	377	-0.53%
2023/11/09	0	0.00	1	140.00	141.00	-1	351	-0.28%
2023/11/02	1	135.00	1	135.00	133.00	0	360	0.00%
2023/10/25	0	0.00	1	138.50	138.00	-1	363	-0.28%
2023/10/18	5	142.60	14	142.82	139.00	-9	378	-2.38%
2023/10/17	9	141.83	0	0.00	142.00	9	377	2.38%
2023/10/11	0	0.00	3	140.33	139.00	-3	362	-0.83%
2023/10/03	0	0.00	1	137.00	134.00	-1	363	-0.28%
2023/10/02	0	0.00	3	136.83	135.50	-3	367	-0.82%
2023/09/27	1	130.50	0	0.00	130.00	1	369	0.27%
2023/09/21	1	132.00	0	0.00	132.50	1	379	0.26%
2023/09/20	2	135.50	0	0.00	135.00	2	378	0.53%
2023/09/14	1	136.00	0	0.00	137.50	1	404	0.25%
2023/09/13	2	138.25	0	0.00	138.00	2	401	0.50%
2023/09/12	2	140.50	0	0.00	140.00	2	401	0.50%
2023/09/08	0	0.00	1	140.00	140.00	-1	392	-0.25%
2023/09/07	0	0.00	1	132.00	131.50	-1	382	-0.26%
2023/08/30	0	0.00	1	128.00	128.50	-1	426	-0.23%
2023/08/29	0	0.00	1	127.00	127.50	-1	437	-0.23%
2023/08/17	0	0.00	1	125.00	127.50	-1	512	-0.19%
2023/08/16	0	0.00	1	126.00	126.00	-1	513	-0.19%
2023/08/14	1	120.00	0	0.00	120.00	1	517	0.19%
2023/08/10	1	131.50	0	0.00	127.00	1	522	0.19%
2023/08/08	1	133.00	0	0.00	133.00	1	515	0.19%
2023/08/07	1	135.00	0	0.00	134.50	1	518	0.19%
2023/08/04	0	0.00	1	136.00	136.50	-1	523	-0.19%
2023/08/02	0	0.00	1	140.00	135.50	-1	524	-0.19%
2023/07/26	0	0.00	1	139.00	138.00	-1	531	-0.19%
2023/07/24	1	135.50	0	0.00	133.00	1	533	0.19%
2023/07/19	1	141.00	0	0.00	140.00	1	530	0.19%
2023/07/18	2	141.00	0	0.00	141.00	2	547	0.37%
2023/07/10	0	0.00	1	149.00	147.00	-1	593	-0.17%
2023/07/07	0	0.00	2	148.00	145.50	-2	594	-0.34%
2023/07/06	0	0.00	2	148.50	148.00	-2	598	-0.33%
2023/07/04	1	148.50	1	148.00	148.00	0	606	0.00%
2023/07/03	0	0.00	1	148.00	147.50	-1	616	-0.16%
2023/06/28	2	145.00	0	0.00	144.00	2	667	0.30%
2023/06/19	3	150.67	1	149.00	149.00	2	890	0.22%
2023/06/16	1	151.00	0	0.00	151.50	1	901	0.11%
2023/06/14	3	157.00	0	0.00	154.00	3	905	0.33%
2023/06/13	1	155.00	1	156.00	156.00	0	914	0.00%
2023/06/12	0	155.00	0	0.00	154.50	0	946	0.00%
2023/06/05	0	0.00	1	155.00	154.00	-1	1,134	-0.09%
2023/06/01	1	155.00	0	0.00	153.50	1	1,288	0.08%
2023/05/31	0	0.00	1	152.50	153.50	-1	1,276	-0.08%
2023/05/24	0	0.00	1	149.50	149.00	-1	1,267	-0.08%
2023/05/23	0	0.00	1	149.00	148.50	-1	1,276	-0.08%
2023/05/17	0	0.00	1	149.00	148.00	-1	1,383	-0.07%
2023/05/16	0	0.00	3	145.50	144.50	-3	1,387	-0.22%
2023/05/04	0	0.00	2	144.00	143.00	-2	1,556	-0.13%
2023/05/03	0	0.00	1	144.50	144.50	-1	1,575	-0.06%
2023/04/26	1	140.50	0	0.00	143.50	1	1,610	0.06%
2023/04/21	2	145.00	2	144.00	142.50	0	1,625	0.00%
2023/04/20	1	150.50	2	150.50	150.00	-1	1,617	-0.06%
2023/04/18	0	0.00	1	154.00	154.00	-1	1,630	-0.06%
2023/04/13	3	156.33	0	0.00	154.00	3	1,649	0.18%
2023/04/12	0	0.00	2	153.00	153.00	-2	1,636	-0.12%
2023/04/11	1	154.00	1	154.00	153.50	0	1,638	0.00%
2023/03/31	0	0.00	1	152.50	152.00	-1	1,648	-0.06%
2023/03/30	3	154.17	3	151.33	151.00	0	1,647	0.00%
2023/03/29	2	153.75	1	154.50	154.50	1	1,629	0.06%
2023/03/28	3	153.17	0	0.00	153.50	3	1,639	0.18%
2023/03/27	5	154.20	1	157.00	157.00	4	1,601	0.25%
2023/03/24	1	166.00	1	167.45	165.50	0	1,512	0.00%
2023/03/23	1	162.00	1	162.00	162.00	0	1,470	0.00%
2023/03/22	1	162.50	0	0.00	162.00	1	1,487	0.07%
2023/03/20	1	159.50	1	159.50	159.50	0	1,563	0.00%
2023/03/16	1	162.50	0	0.00	155.50	1	1,576	0.06%
2023/03/15	0	0.00	1.1	162.98	161.50	-1.1	1,572	-0.07%
2023/03/13	1	164.00	2	158.25	160.00	-1	1,549	-0.06%
2023/03/10	2	163.75	1	165.00	164.00	1	1,605	0.06%
2023/03/09	1	166.00	1	166.00	166.00	0	1,608	0.00%
2023/03/08	5	165.70	11	165.45	166.00	-6	1,586	-0.38%
2023/03/07	8.1	159.74	11	161.82	163.50	-3	1,498	-0.20%
2023/03/06	1	152.50	11	152.55	152.50	-10	1,365	-0.73%
2023/03/03	3	152.17	1	151.50	151.50	2	1,379	0.15%
2023/03/01	2	151.25	1	151.00	151.00	1	1,416	0.07%
2023/02/24	0	0.00	1	152.50	153.00	-1	1,437	-0.07%
2023/02/22	2	153.75	0	0.00	152.00	2	1,495	0.13%
2023/02/21	1	158.50	0	0.00	158.00	1	1,546	0.06%
2023/02/20	0	0.00	7	159.29	159.00	-7	1,581	-0.44%
2023/02/15	2	154.00	1	154.00	154.00	1	1,702	0.06%
2023/02/14	1	156.50	1	152.50	152.50	0	1,706	0.00%
2023/02/10	1	157.00	1.2	154.57	154.50	-0.2	1,730	-0.01%
2023/02/09	11	158.27	11.1	158.23	156.50	-0.1	1,723	0.00%
2023/02/06	1	151.00	0	0.00	150.00	1	1,721	0.06%
2023/02/03	4	151.75	3	153.67	152.50	1	1,747	0.06%
2023/02/02	3	151.33	1.1	151.52	151.50	1.9	1,741	0.11%
2023/02/01	1	148.00	1	151.50	151.00	0	1,745	0.00%
2023/01/31	1	147.00	2	147.75	148.00	-1	1,752	-0.06%
2023/01/30	0	0.00	2	144.75	143.50	-2	1,766	-0.11%
2023/01/17	1	140.00	0	0.00	138.50	1	1,769	0.06%
2023/01/13	0	0.00	1	138.00	138.00	-1	1,842	-0.05%
2023/01/10	1	143.00	0	0.00	143.00	1	1,950	0.05%
2023/01/09	2	142.25	5	142.50	143.00	-3	2,006	-0.15%
2023/01/06	1	143.00	0	0.00	144.50	1	2,048	0.05%
2023/01/05	0	0.00	1	142.00	142.50	-1	2,111	-0.05%
2022/12/30	1	137.00	1	136.50	136.00	0	2,325	0.00%
2022/12/29	1	136.00	0	0.00	135.50	1	2,470	0.04%
2022/12/26	1	138.00	0	0.00	137.00	1	2,759	0.04%
2022/12/23	0	0.00	1	141.50	141.50	-1	2,871	-0.03%
2022/12/21	1	138.50	1	139.50	138.50	0	2,962	0.00%
2022/12/20	2	141.75	0	0.00	140.50	2	2,996	0.07%
2022/12/16	5	152.30	0	0.00	153.00	5	3,077	0.16%
2022/12/15	0	0.00	1	159.00	156.50	-1	3,133	-0.03%
2022/12/14	2	158.50	2	158.50	158.00	0	3,185	0.00%
2022/12/13	2	156.75	0	0.00	154.00	2	3,293	0.06%
2022/12/12	5	158.30	7	158.14	157.00	-2	3,293	-0.06%
2022/12/09	2	151.75	3	150.17	150.00	-1	3,340	-0.03%
2022/12/08	0	0.00	0.1	151.50	151.00	-0.1	3,418	0.00%
2022/12/07	3	152.67	1	150.50	150.00	2	3,515	0.06%
2022/12/06	1	160.50	0	0.00	154.50	1	3,602	0.03%
2022/12/05	2	161.00	2	159.50	159.50	0	3,688	0.00%
2022/12/02	12	163.17	15	159.63	159.50	-3	3,877	-0.08%
2022/12/01	2	157.00	3	156.50	155.50	-1	3,919	-0.03%
2022/11/30	1	154.00	1	154.00	154.00	0	3,954	0.00%
2022/11/25	1	152.00	1	154.00	150.00	0	4,131	0.00%
2022/11/24	2	153.00	2	153.50	153.00	0	4,230	0.00%
2022/11/23	2	151.50	1	152.50	150.50	1	4,329	0.02%
2022/11/22	1	151.00	1	150.50	150.50	0	4,410	0.00%
2022/11/21	1	153.50	1	152.00	152.00	0	4,507	0.00%
2022/11/18	1	154.00	0	0.00	151.00	1	4,598	0.02%
2022/11/17	1	153.50	1	153.50	153.50	0	4,848	0.00%
2022/11/16	1	147.05	1	151.50	151.50	0	4,930	0.00%
2022/11/15	1	153.47	8	152.38	150.00	-7	4,906	-0.14%
2022/11/14	16	150.25	10	150.85	151.50	6	4,863	0.12%
2022/11/11	0	139.50	1	145.00	139.00	-1	4,781	-0.02%
2022/11/10	0.3	142.00	1	139.50	139.00	-0.7	4,758	-0.01%
2022/11/09	2	143.00	0	0.00	142.00	2	4,781	0.04%
2022/11/08	0	0.00	1	145.50	141.50	-1	4,810	-0.02%
2022/11/07	1	145.00	1	144.00	144.00	0	4,790	0.00%
2022/11/04	1	141.50	2	142.75	144.00	-1	4,785	-0.02%
2022/11/03	2	140.50	2	141.00	142.00	0	4,776	0.00%
2022/11/02	1	140.50	1	139.50	139.50	0	4,771	0.00%
2022/11/01	3	137.17	2	138.75	140.00	1	4,754	0.02%
2022/10/28	1	131.50	1	128.50	128.50	0	4,739	0.00%
2022/10/27	2	131.75	4	133.50	134.00	-2	4,726	-0.04%
2022/10/26	0	0.00	5	129.10	128.50	-5	4,712	-0.11%
2022/10/25	3	130.50	0	0.00	129.50	3	4,687	0.06%
2022/10/24	0	0.00	1	137.00	133.00	-1	4,679	-0.02%
2022/10/21	4	134.25	3	133.33	132.00	1	4,666	0.02%
2022/10/20	5	135.40	2	136.25	135.00	3	4,638	0.06%
2022/10/19	3	141.50	2	142.25	139.00	1	4,616	0.02%
2022/10/18	3	140.67	1	140.00	140.00	2	4,607	0.04%
2022/10/17	7	139.64	7	139.21	142.50	0	4,650	0.00%
2022/10/14	5	151.00	3	152.00	146.50	2	4,609	0.04%
2022/10/13	8	149.50	15	150.47	144.00	-7	4,566	-0.15%
2022/10/12	9	155.11	4	151.76	156.00	5	4,489	0.11%
2022/10/11	2	152.25	6.1	152.89	150.00	-4.1	4,437	-0.09%
2022/10/07	7	162.57	14	161.18	159.50	-7	4,381	-0.16%
2022/10/06	3	161.33	2.2	163.14	161.50	0.8	4,321	0.02%
2022/10/05	21	170.12	17	167.71	166.00	4	4,211	0.09%
2022/10/04	10	174.70	6	172.42	175.50	4	4,065	0.10%
2022/09/30	1	167.00	1	170.00	178.00	0	4,049	0.00%
2022/09/29	5	174.50	1	173.00	173.00	4	4,032	0.10%
2022/09/28	3.3	169.01	3	167.83	167.00	0.3	4,030	0.01%
2022/09/27	1	168.50	0	0.00	172.00	1	4,006	0.02%
2022/09/26	5	171.60	15	170.90	165.50	-10	3,980	-0.25%
2022/09/23	11	174.77	2	174.00	173.00	9	3,975	0.23%
2022/09/22	2	179.00	11	180.09	182.00	-9	3,952	-0.23%
2022/09/21	3	176.50	4	177.13	180.00	-1	3,904	-0.03%
2022/09/20	12	174.67	9	171.95	176.00	3	3,879	0.08%
2022/09/19	2	182.50	0	0.00	183.00	2	3,771	0.05%
2022/09/16	5	185.90	7	190.00	185.00	-2	3,758	-0.05%
2022/09/15	1	190.50	1	192.51	186.00	0	3,683	0.00%
2022/09/14	22	193.23	20	194.00	195.50	2	3,623	0.06%
2022/09/13	2	194.25	1	195.50	194.50	1	3,538	0.03%
2022/09/12	0	191.50	0	0.00	193.00	0	3,503	0.00%
2022/09/08	11	189.27	10	190.45	191.50	1	3,445	0.03%
2022/09/07	7	187.07	8	184.88	186.00	-1	3,295	-0.03%
2022/09/06	11	182.50	5	182.40	181.00	6	3,199	0.19%
2022/09/05	2	186.00	1	182.50	179.00	1	3,200	0.03%
2022/09/02	2	185.00	2	183.00	185.00	0	3,178	0.00%
2022/09/01	3	183.50	3	183.33	186.00	0	3,121	0.00%
2022/08/31	3	184.67	2	183.00	182.50	1	3,092	0.03%
2022/08/30	5	179.00	4	181.13	183.50	1	3,035	0.03%
2022/08/29	2	173.00	1	171.50	175.00	1	2,950	0.03%
2022/08/26	1	179.00	0	0.00	173.00	1	2,935	0.03%
2022/08/25	3	176.83	5	176.10	178.00	-2	2,909	-0.07%
2022/08/24	2	174.25	0	0.00	173.00	2	2,939	0.07%
2022/08/23	2	166.75	3	169.00	172.00	-1	2,795	-0.04%
2022/08/22	2	161.00	1	158.00	156.50	1	2,855	0.04%
2022/08/19	3	162.17	4	163.13	162.00	-1	3,201	-0.03%
2022/08/18	2	157.00	2	159.00	159.00	0	3,341	0.00%
2022/08/17	1	159.00	1	157.00	157.00	0	3,548	0.00%
2022/08/16	1	160.00	2	157.50	157.00	-1	3,632	-0.03%
2022/08/15	0	0.00	1	156.00	161.50	-1	3,782	-0.03%
2022/08/11	2	151.75	1	151.50	150.00	1	3,964	0.03%
2022/08/10	0	0.00	1	150.00	150.00	-1	3,966	-0.03%
2022/08/08	1	144.50	1	146.00	147.50	0	3,982	0.00%
2022/08/04	1	143.50	0	0.00	141.00	1	4,011	0.02%
2022/08/01	0	0.00	1	148.50	149.00	-1	4,049	-0.02%
2022/07/27	0	0.00	1	148.00	149.00	-1	4,109	-0.02%
2022/07/26	1	146.00	1	145.50	144.00	0	4,140	0.00%
2022/07/22	3	165.50	4	162.50	154.00	-1	4,144	-0.02%
2022/07/21	1	157.00	1	156.50	156.50	0	4,101	0.00%
2022/07/20	1	155.50	0	0.00	153.50	1	4,118	0.02%
2022/07/19	0	0.00	1	152.00	152.00	-1	4,134	-0.02%
2022/07/18	2	153.50	1	154.00	154.00	1	4,194	0.02%
2022/07/15	1	151.50	1	151.50	152.50	0	4,282	0.00%
2022/07/14	1	149.50	1	150.50	150.50	0	4,354	0.00%
2022/07/13	1	150.50	1	148.50	145.50	0	4,428	0.00%
2022/07/12	2	145.00	2	148.00	148.00	0	4,514	0.00%
2022/07/11	4	149.13	4	150.13	151.00	0	4,637	0.00%
2022/07/08	0	0.00	2	147.75	146.50	-2	4,918	-0.04%
2022/07/07	3	139.33	28	131.63	139.50	-25	5,160	-0.48%
2022/07/06	22	137.86	0	0.00	132.50	22	5,190	0.42%
2022/07/04	0	0.00	1	146.00	145.00	-1	5,313	-0.02%
2022/07/01	2	147.50	7	149.50	144.00	-5	5,658	-0.09%
2022/06/30	1	154.50	2	153.50	153.00	-1	5,762	-0.02%
2022/06/29	1	164.00	1	166.00	164.00	0	5,764	0.00%
2022/06/28	11	170.23	0	0.00	168.50	11	5,826	0.19%
2022/06/27	0	0.00	1	166.50	166.50	-1	6,022	-0.02%
2022/06/24	0	0.00	3	158.50	160.00	-3	6,028	-0.05%
2022/06/23	3	159.50	0	0.00	158.50	3	6,001	0.05%
2022/06/22	1	158.00	1	152.00	152.00	0	5,968	0.00%
2022/06/20	1	156.50	6	152.08	151.00	-5	5,926	-0.08%
2022/06/16	7	172.50	8	171.06	162.50	-1	5,817	-0.02%
2022/06/15	0	0.00	24	171.04	169.50	-24	5,767	-0.42%
2022/06/14	3	170.00	7	165.50	170.50	-4	5,748	-0.07%
2022/06/13	1	170.00	1	172.00	172.50	0	5,686	0.00%
2022/06/10	28	174.11	3	174.17	175.00	25	5,661	0.44%
2022/06/09	1	171.00	1	174.00	178.00	0	5,625	0.00%
2022/06/08	2	175.25	1	173.50	171.00	1	5,571	0.02%
2022/06/07	4	172.63	4	173.00	170.00	0	5,513	0.00%
2022/06/06	9	171.50	10	171.60	172.00	-1	5,476	-0.02%
2022/06/02	9	178.94	8	177.75	178.00	1	5,408	0.02%
2022/06/01	2.1	182.95	12	182.63	179.00	-9.9	5,325	-0.19%
2022/05/31	25	181.00	43	182.86	180.50	-18	5,190	-0.35%
2022/05/30	49	187.19	46	187.50	188.50	3	5,040	0.06%
2022/05/27	75	185.71	51	183.39	182.50	24	4,833	0.50%
2022/05/26	8.2	175.99	11	176.36	177.50	-2.8	4,473	-0.06%
2022/05/25	24	175.08	8	175.00	173.00	16	4,289	0.37%
2022/05/24	9	167.17	21	170.71	166.00	-12	4,082	-0.29%
2022/05/23	34	173.12	26	173.25	173.50	8	3,991	0.20%
2022/05/20	7	171.50	10	170.85	171.50	-3	3,803	-0.08%
2022/05/19	1	151.00	1	156.50	157.00	0	3,584	0.00%
2022/05/17	0	0.00	1	155.00	155.50	-1	3,590	-0.03%
2022/05/16	0	0.00	5	155.00	151.00	-5	3,697	-0.14%
2022/05/13	8	150.94	4	152.13	151.50	4	3,715	0.11%
2022/05/12	1	149.00	0	0.00	144.00	1	3,668	0.03%
2022/05/11	1	149.50	2	150.75	148.00	-1	3,651	-0.03%
2022/05/10	3	147.67	3	147.33	153.00	0	3,634	0.00%
2022/05/09	2	150.00	1	148.00	147.50	1	3,608	0.03%
2022/05/05	1	162.00	1	162.00	163.00	0	3,569	0.00%
2022/05/04	0	162.00	0	0.00	159.00	0	3,533	0.00%
2022/05/03	2	156.50	2	156.00	158.50	0	3,503	0.00%
2022/04/26	4	156.75	1	159.00	150.00	3	3,412	0.09%
2022/04/25	1	160.00	1	152.50	152.50	0	3,371	0.00%
2022/04/22	4	168.75	12	169.21	167.00	-8	3,336	-0.24%
2022/04/21	14	172.47	10	172.75	171.50	4	3,287	0.12%
2022/04/20	13	168.65	10	168.50	174.50	3	3,184	0.09%
2022/04/19	7	170.29	5	168.40	166.00	2	3,098	0.06%
2022/04/18	6	169.00	21	169.31	164.00	-15	3,010	-0.50%
2022/04/15	22	172.25	6	171.00	176.50	16	2,886	0.55%
2022/04/14	11	175.59	39	177.62	175.50	-28	2,730	-1.03%
2022/04/13	29	164.90	4	166.13	168.00	25	2,410	1.04%
2022/04/12	3	156.00	2	157.50	162.00	1	2,101	0.05%
2022/04/11	2	148.50	12	152.33	147.50	-10	1,971	-0.51%
2022/04/08	14	162.25	2	157.75	156.50	12	1,906	0.63%
2022/04/07	12	166.58	21	165.48	162.50	-9	1,772	-0.51%
2022/04/06	6	155.00	25	155.06	165.50	-19	1,405	-1.35%
2022/03/31	7	150.50	7	150.64	151.00	0	1,218	0.00%
2022/03/30	32	149.66	5	148.60	152.00	27	1,151	2.34%
2022/03/29	0	0.00	5	138.40	140.00	-5	954	-0.52%
2022/03/28	2	127.50	0	0.00	127.50	2	924	0.22%
2022/03/24	1	133.50	2	131.25	132.50	-1	926	-0.11%
2022/03/22	0	0.00	1	129.50	130.00	-1	922	-0.11%
2022/03/17	1	129.50	3	129.67	128.00	-2	932	-0.21%
2022/03/15	1	125.50	0	0.00	124.50	1	916	0.11%
2022/03/11	0	0.00	1	131.50	131.50	-1	911	-0.11%
2022/03/10	1	134.00	3	134.67	134.00	-2	909	-0.22%
2022/03/08	1	133.00	0	0.00	129.00	1	920	0.11%
2022/03/07	2	135.75	0	0.00	133.50	2	925	0.22%
2022/03/04	2	142.00	0	0.00	142.50	2	920	0.22%
2022/03/02	0	0.00	1	144.50	146.00	-1	939	-0.11%
2022/03/01	0	0.00	4	147.25	146.00	-4	966	-0.41%
2022/02/25	1	142.50	1	142.00	142.00	0	966	0.00%
2022/02/24	4	140.88	0	0.00	140.00	4	974	0.41%
2022/02/23	1	146.50	1	147.00	147.00	0	970	0.00%
2022/02/21	1	150.50	0	0.00	150.50	1	989	0.10%
2022/02/18	2	147.75	1	147.50	153.50	1	1,002	0.10%
2022/02/17	3	153.50	1	150.50	150.50	2	1,012	0.20%
2022/02/16	1	159.01	1	164.00	156.50	0	991	0.00%
2022/02/15	0	0.00	4	156.00	158.50	-4	879	-0.45%
2022/02/14	1	145.00	0	0.00	144.50	1	849	0.12%
2022/02/11	1	149.00	0	0.00	151.00	1	875	0.11%
2022/02/10	1	151.00	0	0.00	151.00	1	887	0.11%
2022/02/09	6	152.83	3	152.67	153.50	3	902	0.33%
2022/02/08	2	153.00	2	152.75	152.00	0	917	0.00%
2022/02/07	0	0.00	5	144.50	147.00	-5	933	-0.54%
2022/01/26	0	0.00	1	140.50	140.50	-1	979	-0.10%
2022/01/25	2	142.00	1	144.00	138.50	1	1,066	0.09%
2022/01/24	3	142.67	0	0.00	145.50	3	1,112	0.27%
2022/01/21	0	0.00	3	151.00	147.50	-3	1,137	-0.26%
2022/01/20	2	146.00	4	152.25	154.50	-2	1,158	-0.17%
2022/01/19	2	148.00	0	0.00	145.50	2	1,281	0.16%
2022/01/18	4	154.63	1	152.00	152.00	3	1,330	0.23%
2022/01/17	0	0.00	1	154.00	154.50	-1	1,347	-0.07%
2022/01/14	2	155.00	1	159.50	153.00	1	1,348	0.07%
2022/01/12	3	159.50	0	0.00	158.50	3	1,367	0.22%
2022/01/11	2	167.00	1	169.50	164.00	1	1,439	0.07%
2022/01/07	1	164.00	0	0.00	164.00	1	1,461	0.07%
2022/01/05	2	170.75	0	0.00	170.50	2	1,482	0.13%
2021/12/30	20	176.75	0	0.00	175.00	20	1,527	1.31%
2021/12/28	0	0.00	1	177.00	177.00	-1	1,568	-0.06%
2021/12/24	1	178.00	1	183.00	176.50	0	1,627	0.00%
2021/12/23	1	181.50	5	176.50	180.50	-4	1,614	-0.25%
2021/12/22	0	0.00	2	171.50	169.50	-2	1,587	-0.13%
2021/12/20	1	166.50	0	0.00	167.00	1	1,601	0.06%
2021/12/17	2	169.50	3	172.00	170.50	-1	1,611	-0.06%
2021/12/16	1	172.50	5	174.90	173.50	-4	1,629	-0.25%
2021/12/15	0	0.00	1	172.00	171.50	-1	1,632	-0.06%
2021/12/14	3	166.50	1	167.50	168.00	2	1,644	0.12%
2021/12/13	4	173.13	0	0.00	170.00	4	1,648	0.24%
2021/12/03	0.1	179.50	2	179.50	179.50	-1.9	1,809	-0.11%
2021/12/02	2	175.50	0	0.00	175.00	2	1,878	0.11%
2021/12/01	3	177.67	0	0.00	178.00	3	2,002	0.15%
2021/11/30	0	0.00	1	187.00	183.00	-1	2,097	-0.05%
2021/11/29	4.1	178.40	4	182.63	182.50	0.1	2,115	0.00%
2021/11/26	2	187.50	0	0.00	185.50	2	2,124	0.09%
2021/11/25	2	193.00	9.2	194.78	191.00	-7.2	2,134	-0.34%
2021/11/24	2	187.00	1	186.50	186.50	1	2,138	0.05%
2021/11/23	4	188.63	0	0.00	190.00	4	2,145	0.19%
2021/11/22	2	188.50	3	193.33	193.50	-1	2,157	-0.05%
2021/11/19	1	187.00	0	0.00	187.50	1	2,195	0.05%
2021/11/18	2	192.75	0	0.00	192.00	2	2,212	0.09%
2021/11/17	0	0.00	4	195.25	193.50	-4	2,250	-0.18%
2021/11/16	1	192.50	0	0.00	191.50	1	2,303	0.04%
2021/11/15	1	200.50	0	0.00	200.50	1	2,379	0.04%
2021/11/12	4	200.25	0	0.00	198.00	4	2,488	0.16%
2021/11/11	2	202.75	0	0.00	201.00	2	2,521	0.08%
2021/11/10	1	203.00	4	204.63	205.00	-3	2,557	-0.12%
2021/11/09	1	201.00	0	0.00	200.50	1	2,553	0.04%
2021/11/08	2	199.25	0	0.00	199.00	2	2,588	0.08%
2021/11/04	0	0.00	3	208.67	207.00	-3	2,635	-0.11%
2021/11/03	0	0.00	2.1	207.19	210.00	-2.1	2,639	-0.08%
2021/11/02	3	220.83	1	203.00	203.50	2	2,654	0.08%
2021/11/01	2	211.75	2	210.00	208.00	0	2,634	0.00%
2021/10/29	2	203.25	1	203.00	200.50	1	2,604	0.04%
2021/10/28	1	206.00	2	202.75	200.00	-1	2,593	-0.04%
2021/10/27	2	206.50	8	204.19	204.50	-6	2,569	-0.23%
2021/10/26	0	0.00	1	190.00	202.00	-1	2,459	-0.04%
2021/10/22	4	183.00	0	0.00	181.50	4	2,455	0.16%
2021/10/21	0	0.00	1	184.00	179.50	-1	2,488	-0.04%
2021/10/20	1	181.00	1	179.00	183.00	0	2,493	0.00%
2021/10/19	2	184.75	2	181.00	180.00	0	2,523	0.00%
2021/10/18	0	0.00	2	171.50	171.00	-2	2,503	-0.08%
2021/10/15	1	167.50	3	169.67	170.00	-2	2,529	-0.08%
2021/10/14	0	0.00	2	166.00	165.50	-2	2,580	-0.08%
2021/10/13	4	161.00	2	166.25	159.50	2	2,663	0.08%
2021/10/12	1	163.50	1	165.00	165.00	0	2,685	0.00%
2021/10/08	1	165.00	2	167.50	167.00	-1	2,711	-0.04%
2021/10/07	1	160.50	3	165.17	163.50	-2	2,722	-0.07%
2021/10/06	4	160.38	1	162.00	156.50	3	2,801	0.11%
2021/10/04	1	158.50	9	161.22	157.00	-8	2,924	-0.27%
2021/10/01	2	162.50	0	0.00	159.00	2	2,983	0.07%
2021/09/30	0	0.00	1	173.50	173.50	-1	3,101	-0.03%
2021/09/29	3	170.83	0	0.00	168.50	3	3,159	0.09%
2021/09/28	3	176.83	1	176.50	177.00	2	3,228	0.06%
2021/09/27	2	183.00	0	0.00	180.00	2	3,333	0.06%
2021/09/23	0	0.00	4	179.13	178.00	-4	3,495	-0.11%
2021/09/22	0	0.00	3	178.67	179.00	-3	3,597	-0.08%
2021/09/17	1	179.00	1	177.00	182.00	0	3,680	0.00%
2021/09/16	2	181.25	0	0.00	180.50	2	3,811	0.05%
2021/09/15	0	0.00	3	186.00	184.50	-3	4,167	-0.07%
2021/09/14	4	185.50	3.2	186.72	186.00	0.8	4,439	0.02%
2021/09/13	3	178.33	1	179.00	177.00	2	4,654	0.04%
2021/09/10	7	186.14	0	0.00	184.00	7	4,945	0.14%
2021/09/09	5	192.00	0	0.00	190.00	5	5,096	0.10%
2021/09/08	4	193.00	10	194.35	186.50	-6	5,126	-0.12%
2021/09/07	11.1	189.87	1	197.00	189.00	10.1	5,119	0.20%
2021/09/06	6.2	206.71	0	0.00	203.00	6.2	5,094	0.12%
2021/09/03	2	216.75	5.4	216.94	220.00	-3.4	5,048	-0.07%
2021/08/31	2	198.25	3	198.83	203.00	-1	5,074	-0.02%
2021/08/30	2	193.00	3	197.17	198.50	-1	5,105	-0.02%
2021/08/27	1	205.00	1	201.00	199.50	0	5,126	0.00%
2021/08/24	2	205.50	2	203.00	201.00	0	5,299	0.00%
2021/08/23	2	204.00	1	205.00	207.50	1	5,368	0.02%
2021/08/20	4	198.63	3	195.50	194.50	1	5,527	0.02%
2021/08/19	4	207.25	2	208.00	199.50	2	5,558	0.04%
2021/08/18	0	0.00	5	190.70	205.50	-5	5,563	-0.09%
2021/08/17	2	187.50	3	191.67	187.00	-1	5,674	-0.02%
2021/08/16	5	188.50	3	189.00	188.50	2	5,770	0.03%
2021/08/13	5	197.60	3	198.17	199.00	2	5,808	0.03%
2021/08/12	1	200.00	3	202.00	204.50	-2	5,864	-0.03%
2021/08/11	6	201.92	4	199.88	194.50	2	5,930	0.03%
2021/08/10	3	209.33	4	214.00	209.50	-1	5,946	-0.02%
2021/08/09	4	211.63	1	217.00	209.00	3	6,009	0.05%
2021/08/06	10	218.80	15	217.33	221.00	-5	6,110	-0.08%
2021/08/05	6	218.25	3	219.50	214.00	3	6,171	0.05%
2021/08/04	1	231.00	1	230.50	228.00	0	6,192	0.00%
2021/08/03	2	237.75	0	0.00	236.00	2	6,279	0.03%
2021/07/30	1	238.00	0	0.00	239.00	1	6,499	0.02%
2021/07/29	0	0.00	2.2	241.09	247.00	-2.2	6,654	-0.03%
2021/07/28	2	231.00	2	229.00	231.00	0	6,735	0.00%
2021/07/27	2	243.00	5	243.30	240.00	-3	6,809	-0.04%
2021/07/26	5	241.10	0	0.00	239.50	5	6,883	0.07%
2021/07/23	1	237.00	0	0.00	239.00	1	6,902	0.01%
2021/07/22	6	240.67	7.1	243.13	244.50	-1.1	6,968	-0.02%
2021/07/21	3	236.50	6	237.92	232.00	-3	7,001	-0.04%
2021/07/20	4.2	234.07	2	243.50	231.00	2.2	6,985	0.03%
2021/07/19	3	239.83	4	246.00	245.00	-1	7,016	-0.01%
2021/07/16	1	253.00	10	252.50	252.00	-9	7,029	-0.13%
2021/07/15	2	256.00	5	255.00	256.00	-3	7,040	-0.04%
2021/07/14	1	260.50	1	257.00	256.50	0	7,060	0.00%
2021/07/13	12	274.58	2	267.50	260.50	10	7,090	0.14%
2021/07/12	1	265.00	4	266.50	272.00	-3	7,100	-0.04%
2021/07/09	3.1	263.97	3	265.50	259.50	0.1	7,013	0.00%
2021/07/08	1.1	270.36	3	272.00	270.00	-1.9	6,997	-0.03%
2021/07/07	4	274.38	2	275.50	272.50	2	6,933	0.03%
2021/07/06	3	262.33	1	265.50	267.00	2	6,791	0.03%
2021/07/05	0	0.00	14	268.54	264.50	-14	6,729	-0.21%
2021/07/02	5	262.30	27	264.06	262.00	-22	6,654	-0.33%
2021/07/01	8.2	258.16	3	260.33	254.00	5.2	6,541	0.08%
2021/06/30	28	259.30	2	256.50	256.00	26	6,456	0.40%
2021/06/29	2.1	254.45	2	247.50	247.00	0.1	6,363	0.00%
2021/06/28	0	0.00	1	261.00	264.50	-1	6,250	-0.02%
2021/06/25	3	262.33	27	266.89	257.50	-24	6,449	-0.37%
2021/06/24	43	276.67	22	269.14	263.00	21	6,425	0.33%
2021/06/23	7	263.43	51	257.70	268.00	-44	6,109	-0.72%
2021/06/22	3	257.67	61	254.57	244.00	-58	5,901	-0.98%
2021/06/21	112	243.03	10.1	238.03	244.00	101.9	5,672	1.80%	大買/鉅額交易
2021/06/18	2	222.01	2	216.50	222.50	0	5,425	0.00%
2021/06/17	2	209.50	1	211.00	211.00	1	5,321	0.02%
2021/06/16	3	207.33	2	207.25	205.00	1	5,393	0.02%
2021/06/15	2	211.25	2	211.25	213.00	0	5,358	0.00%
2021/06/11	1	206.50	1	206.50	206.50	0	5,311	0.00%
2021/06/10	2	206.00	8	206.06	208.50	-6	5,228	-0.11%
2021/06/09	1	199.00	0	0.00	198.50	1	5,120	0.02%
2021/06/07	1	199.00	0	0.00	199.50	1	5,065	0.02%
2021/06/04	7	200.43	4	200.50	199.00	3	5,022	0.06%
2021/06/03	1	208.00	0	0.00	205.50	1	4,985	0.02%
2021/06/02	3	208.83	2	206.25	205.00	1	4,955	0.02%
2021/06/01	4	217.88	4	219.25	216.50	0	4,865	0.00%
2021/05/31	7	217.14	8	217.69	214.50	-1	4,885	-0.02%
2021/05/28	4	213.38	4.4	213.18	212.00	-0.4	4,933	-0.01%
2021/05/27	0	0.00	2	202.50	203.50	-2	4,886	-0.04%
2021/05/26	8	200.81	7	200.36	198.00	1	4,951	0.02%
2021/05/25	9	203.28	10	204.25	196.00	-1	5,113	-0.02%
2021/05/24	10	193.10	3	185.50	194.00	7	4,908	0.14%
2021/05/21	10	179.65	1	178.00	179.50	9	4,773	0.19%
2021/05/20	1	171.50	1	175.50	171.00	0	4,709	0.00%
2021/05/19	1	173.50	2	176.25	179.00	-1	4,637	-0.02%
2021/05/18	0	0.00	2	167.25	171.00	-2	4,547	-0.04%
2021/05/17	5	160.80	5	159.50	155.50	0	4,500	0.00%
2021/05/14	1	176.50	5	179.10	171.00	-4	4,413	-0.09%
2021/05/13	6	162.33	7	168.36	174.00	-1	4,291	-0.02%
2021/05/12	4	172.00	1	165.00	165.00	3	4,180	0.07%
2021/05/11	0	0.00	2	175.50	183.00	-2	4,110	-0.05%
2021/05/10	8	187.63	3	183.17	185.00	5	4,297	0.12%
2021/05/06	5	161.40	12	168.71	170.00	-7	5,115	-0.14%
2021/05/05	10.1	168.43	4	174.63	162.50	6.1	5,304	0.12%
2021/05/04	2.1	169.38	9	181.94	176.50	-6.9	5,525	-0.12%
2021/05/03	6.2	193.81	5	203.00	184.50	1.2	5,460	0.02%
2021/04/29	6	204.67	6	211.33	205.00	0	5,416	0.00%
2021/04/28	5.7	211.96	1	213.00	205.50	4.7	5,420	0.09%
2021/04/27	1	226.50	2	212.50	226.50	-1	5,339	-0.02%
2021/04/26	2.1	206.50	1	213.00	206.00	1.1	5,279	0.02%
2021/04/23	1.1	203.86	2	215.25	205.50	-0.9	5,288	-0.02%
2021/04/22	2.2	216.20	1	218.00	210.50	1.2	5,266	0.02%
2021/04/21	0.1	242.47	0	0.00	233.00	0.1	5,199	0.00%
2021/04/20	2.1	240.57	0	0.00	242.00	2.1	5,212	0.04%
2021/04/19	0.3	253.83	4	257.75	247.00	-3.7	5,271	-0.07%
2021/04/16	0.5	252.03	0	0.00	256.00	0.5	5,650	0.01%
2021/04/15	2	238.50	1	233.00	238.50	1	5,701	0.02%
2021/04/14	1	226.00	1.2	240.08	226.00	-0.2	5,905	0.00%
2021/04/12	3	278.50	0	0.00	278.50	3	6,552	0.05%
2021/04/07	1	313.00	1	312.00	312.50	0	7,391	0.00%
2021/04/06	0	0.00	1	314.00	314.00	-1	7,495	-0.01%
2021/03/30	6	317.50	0	0.00	310.50	6	7,867	0.08%
2021/03/29	5	302.00	6	302.58	312.50	-1	7,683	-0.01%
2021/03/26	0	0.00	1	280.00	284.50	-1	7,723	-0.01%
2021/03/24	1	280.00	0	0.00	286.00	1	7,763	0.01%
2021/03/23	1.3	283.15	1	290.50	281.00	0.3	7,923	0.00%
2021/03/22	1.2	278.58	12	286.50	277.00	-10.8	7,954	-0.14%
2021/03/19	11.2	304.32	1	299.00	299.00	10.2	8,083	0.13%
2021/03/16	0	0.00	1	304.00	302.00	-1	8,708	-0.01%
2021/03/12	1	287.00	0	0.00	280.00	1	9,156	0.01%
2021/03/11	1	283.00	1	288.00	286.00	0	9,601	0.00%
2021/03/10	2	276.00	0	0.00	276.00	2	9,791	0.02%
2021/03/08	0	0.00	18	257.44	256.00	-18	10,060	-0.18%
2021/03/05	0	0.00	43	281.02	281.00	-43	10,135	-0.42%
2021/03/04	3	306.17	2	295.00	304.50	1	10,319	0.01%
2021/03/03	4.1	315.82	2	308.75	304.50	2.1	10,341	0.02%
2021/03/02	9.2	336.67	15.1	315.88	314.00	-5.9	10,626	-0.06%
2021/02/26	9.1	330.45	8	332.81	330.00	1.1	10,820	0.01%
2021/02/25	19	349.55	3	349.00	338.00	16	10,812	0.15%
2021/02/23	0	0.00	2	372.75	375.00	-2	10,892	-0.02%
2021/02/22	0	0.00	1	360.00	375.00	-1	11,135	-0.01%
2021/02/19	1	338.00	1	337.00	345.00	0	11,479	0.00%
2021/02/18	1	340.00	0	0.00	348.00	1	11,767	0.01%
2021/02/01	12	292.33	4	301.13	300.50	8	13,526	0.06%
2021/01/29	12	307.17	17	297.21	296.00	-5	13,675	-0.04%
2021/01/28	17	340.85	24	324.77	312.00	-7	13,526	-0.05%
2021/01/27	6	332.75	5	333.80	342.00	1	13,305	0.01%
2021/01/26	7	307.64	16	309.25	311.00	-9	13,040	-0.07%
2021/01/25	0	0.00	3	276.00	283.00	-3	12,841	-0.02%
2021/01/22	8	276.19	0	0.00	283.00	8	12,997	0.06%
2021/01/21	2	260.00	3	263.83	263.50	-1	13,075	-0.01%
2021/01/20	3	247.33	2	254.75	252.50	1	13,220	0.01%
2021/01/19	2	257.00	0	0.00	258.00	2	13,443	0.01%
2021/01/18	1	242.00	4	257.50	260.00	-3	13,855	-0.02%
2021/01/15	7	239.00	7	247.71	250.00	0	14,332	0.00%
2021/01/14	12	257.58	0	0.00	259.50	12	14,359	0.08%
2021/01/13	1	263.00	5	270.00	267.00	-4	14,477	-0.03%
2021/01/12	6	258.00	0	0.00	248.50	6	14,593	0.04%
2021/01/11	8	282.75	7	281.21	276.00	1	14,955	0.01%
2021/01/08	1	268.00	2	273.00	273.00	-1	14,986	-0.01%
2021/01/07	8	245.44	4	237.75	248.50	4	15,260	0.03%
2021/01/06	17	234.41	21	240.48	226.00	-4	15,530	-0.03%
2021/01/05	4	235.75	17	235.26	240.00	-13	15,478	-0.08%
2021/01/04	7	204.71	7	213.21	218.50	0	15,275	0.00%
2020/12/31	2	198.00	12	195.88	199.00	-10	15,000	-0.07%
2020/12/30	3	180.67	3	181.17	181.00	0	14,565	0.00%
2020/12/29	2	183.50	7	183.36	179.50	-5	14,577	-0.03%
2020/12/28	1	177.50	9	181.83	183.00	-8	14,494	-0.06%
2020/12/25	5	181.60	2	180.25	179.50	3	14,541	0.02%
2020/12/24	11	183.95	18	183.31	184.00	-7	14,410	-0.05%
2020/12/23	6	177.92	4	178.75	177.50	2	14,289	0.01%
2020/12/22	26	179.54	4	178.50	177.50	22	14,252	0.15%
2020/12/21	1	176.50	2	175.25	174.50	-1	14,182	-0.01%
2020/12/17	19	184.61	8	182.75	180.00	11	14,119	0.08%
2020/12/16	0	0.00	2	181.00	181.00	-2	14,109	-0.01%
2020/12/15	7	179.21	4	181.63	177.00	3	14,074	0.02%
2020/12/14	6	181.83	4	183.13	180.50	2	14,010	0.01%
2020/12/11	13	183.04	12	185.50	181.00	1	14,237	0.01%
2020/12/10	28	173.30	28	171.13	176.00	0	13,918	0.00%
2020/12/09	21	179.14	26	179.06	177.50	-5	13,802	-0.04%
2020/12/08	17	182.06	3	181.83	177.00	14	13,706	0.10%
2020/12/07	20	171.28	45	169.78	181.50	-25	13,393	-0.19%
2020/12/04	8	161.44	2	158.00	165.00	6	12,981	0.05%
2020/12/03	21	164.10	2	156.75	157.50	19	12,803	0.15%
2020/12/02	5	164.10	20	164.33	164.00	-15	12,637	-0.12%
2020/12/01	2	165.50	27	165.54	165.50	-25	12,587	-0.20%
2020/11/30	11	166.82	3	166.67	163.00	8	12,524	0.06%
2020/11/27	1.1	164.91	3	162.50	163.00	-1.9	12,353	-0.02%
2020/11/26	12.1	165.60	2	166.25	166.00	10.1	12,287	0.08%
2020/11/25	1	160.50	4	161.25	163.50	-3	11,968	-0.03%
2020/11/24	3	153.00	1	150.50	149.00	2	11,700	0.02%
2020/11/23	40	150.51	23	152.09	148.50	17	11,655	0.15%
2020/11/20	22	150.25	21	153.07	151.00	1	11,667	0.01%
2020/11/19	7	150.57	4	150.25	149.50	3	11,621	0.03%
2020/11/18	6	149.25	4	147.63	148.00	2	11,476	0.02%
2020/11/17	8	144.94	4	144.13	144.50	4	11,162	0.04%
2020/11/16	1	143.95	6	137.42	137.50	-5	10,931	-0.05%
2020/11/13	15	142.57	2	142.00	143.00	13	10,802	0.12%
2020/11/12	6	153.83	2	153.50	142.00	4	10,508	0.04%
2020/11/11	18	156.78	3	155.83	157.50	15	10,363	0.14%
2020/11/10	5	154.00	11	151.59	150.00	-6	10,130	-0.06%
2020/11/09	13	152.46	6	154.08	154.00	7	9,864	0.07%
2020/11/06	8	144.94	23	145.43	147.50	-15	9,454	-0.16%
2020/11/05	7	137.21	3	137.50	136.50	4	9,072	0.04%
2020/11/04	7	129.79	5	128.30	137.50	2	8,823	0.02%
2020/11/03	3	125.67	1	126.50	125.00	2	8,824	0.02%
2020/11/02	13	126.04	5	125.00	125.50	8	8,917	0.09%
2020/10/30	1	124.00	0	0.00	124.00	1	9,150	0.01%
2020/10/29	0	0.00	11	119.86	123.50	-11	9,076	-0.12%
2020/10/28	1	128.50	0	0.00	123.00	1	9,140	0.01%
2020/10/27	2	124.50	4	127.13	130.00	-2	9,038	-0.02%
2020/10/26	19	134.76	1	126.00	126.00	18	8,837	0.20%
2020/10/23	6	128.42	5	131.50	134.50	1	8,453	0.01%
2020/10/22	2	122.25	7	121.57	122.50	-5	7,972	-0.06%
2020/10/21	11	125.00	13	124.69	122.50	-2	7,933	-0.03%
2020/10/20	3	123.17	5	122.40	124.00	-2	7,842	-0.03%
2020/10/19	14	125.21	10	124.20	122.00	4	7,713	0.05%
2020/10/16	8	121.44	4	122.88	122.00	4	7,367	0.05%
2020/10/15	9	123.33	6	119.67	119.00	3	6,954	0.04%
2020/10/14	7	120.64	7	124.00	125.50	0	6,631	0.00%
2020/10/13	6	106.25	7	106.21	114.50	-1	6,388	-0.02%
2020/10/08	70	95.14	73	95.34	95.10	-3	6,252	-0.05%
2020/10/07	2	93.55	1	94.30	93.30	1	6,322	0.02%
2020/10/06	1	94.40	0	0.00	93.30	1	6,351	0.02%
2020/09/30	2	92.45	3	91.83	92.10	-1	6,457	-0.02%
2020/09/28	5	88.64	5	89.22	88.80	0	6,377	0.00%
2020/09/24	1	90.80	0	0.00	89.00	1	6,278	0.02%
2020/09/23	1	100.00	1	99.80	97.00	0	6,188	0.00%
2020/09/22	1	98.70	1	101.00	98.70	0	6,141	0.00%
2020/09/21	2	101.75	2	103.75	102.50	0	6,080	0.00%
2020/09/17	1	101.00	1	100.00	100.50	0	5,837	0.00%
2020/09/16	9	104.06	9	101.14	98.70	0	5,701	0.00%
2020/09/15	2	95.05	2	96.05	97.20	0	5,301	0.00%
2020/09/14	0	0.00	2	88.50	88.40	-2	5,176	-0.04%
2020/09/04	1	88.30	1	90.30	91.00	0	5,058	0.00%
2020/09/02	0	0.00	1	91.70	91.70	-1	4,989	-0.02%
2020/08/28	2	100.50	1	98.00	98.00	1	4,801	0.02%
2020/08/27	1	99.90	0	0.00	97.20	1	4,744	0.02%
2020/08/26	6	98.33	7	99.40	98.30	-1	4,637	-0.02%
2020/08/25	5	86.00	7	89.04	93.50	-2	4,427	-0.05%
2020/08/24	24	85.90	22	86.28	85.00	2	4,336	0.05%
2020/08/20	1	88.60	2	89.70	95.50	-1	4,181	-0.02%
2020/08/19	1	106.00	0	0.00	96.80	1	4,115	0.02%
2020/08/17	2	103.75	1	103.00	102.00	1	3,979	0.03%
2020/08/14	0	0.00	2	98.25	104.50	-2	3,888	-0.05%
2020/08/12	2	97.00	1	98.00	94.70	1	3,768	0.03%
2020/08/11	0	0.00	3	97.33	95.60	-3	3,743	-0.08%
2020/08/10	5	96.16	3	94.33	93.50	2	3,674	0.05%
2020/08/07	16	100.29	14	99.94	98.40	2	3,634	0.06%
2020/08/06	4	106.63	5	104.60	108.00	-1	3,383	-0.03%
2020/08/05	30	94.45	31	94.90	98.60	-1	3,307	-0.03%
2020/08/04	0	0.00	99	85.29	89.70	-99	2,948	-3.36%
2020/08/03	8	79.30	27	79.27	81.60	-19	2,826	-0.67%
2020/07/31	108	74.66	1	74.00	74.20	107	2,611	4.10%	大買/鉅額交易
2020/07/30	4	70.50	0	0.00	69.90	4	2,522	0.16%
2020/07/29	1	66.60	3	70.27	71.00	-2	2,468	-0.08%
2020/07/24	0	0.00	2	77.50	72.50	-2	2,310	-0.09%
2020/07/22	2	78.75	1	78.40	77.80	1	2,187	0.05%
2020/07/21	2	76.00	0	0.00	75.80	2	2,058	0.10%
2020/07/16	5	70.36	12	71.39	72.80	-7	1,636	-0.43%
2020/07/15	6	70.97	1	74.50	66.20	5	1,508	0.33%
2020/07/14	1	69.70	2	72.15	72.70	-1	1,314	-0.08%
2020/07/10	0	0.00	3	60.90	60.10	-3	1,192	-0.25%
2020/07/09	5	63.90	14	64.31	66.00	-9	1,158	-0.78%
2020/07/06	2	53.90	2	54.50	54.70	0	998	0.00%
2020/07/02	5	54.30	5	54.40	54.20	0	994	0.00%
2020/07/01	0	0.00	6	53.53	53.50	-6	988	-0.61%
2020/06/29	4	50.90	0	0.00	51.00	4	975	0.41%
2020/06/24	0	0.00	8	51.60	51.50	-8	972	-0.82%
2020/06/22	4	54.10	0	0.00	54.10	4	965	0.41%
2020/06/18	0	0.00	2	54.80	55.10	-2	966	-0.21%
2020/06/17	4	56.00	4	55.10	55.10	0	962	0.00%
2020/06/16	4	56.25	1	55.70	55.20	3	980	0.31%
2020/06/15	0	0.00	4	54.70	54.60	-4	981	-0.41%
2020/06/11	4	58.20	0	0.00	54.10	4	985	0.41%
2020/06/10	207	60.04	207	60.19	59.20	0	977	0.00%	大買/大賣/
2020/06/05	3	59.87	1	59.70	59.70	2	972	0.21%
2020/06/04	10	60.00	0	0.00	59.80	10	968	1.03%
2020/06/03	2	61.50	0	0.00	60.60	2	955	0.21%
2020/05/29	1	56.70	1	57.20	58.40	0	914	0.00%
2020/05/14	1	61.10	1	64.00	61.80	0	868	0.00%
2020/05/13	3	65.60	3	65.57	65.00	0	827	0.00%
2020/05/12	1	62.60	5	62.00	63.80	-4	705	-0.57%
2020/05/11	1	58.00	0	0.00	58.00	1	579	0.17%
2020/05/07	0	0.00	2	48.00	48.00	-2	550	-0.36%
2020/05/06	2	46.50	0	0.00	46.50	2	554	0.36%
2020/05/05	0	0.00	2	46.70	46.20	-2	554	-0.36%
2020/05/04	2	45.40	0	0.00	45.75	2	552	0.36%
2020/04/24	0	0.00	5	43.00	45.20	-5	592	-0.84%
2020/04/23	5	42.90	0	0.00	45.55	5	594	0.84%
2020/04/21	0	0.00	2	48.60	48.35	-2	592	-0.34%
2020/04/20	0	0.00	2	47.90	49.30	-2	594	-0.34%
2020/04/17	0	0.00	3	49.62	48.40	-3	591	-0.51%
2020/04/16	23	47.87	29	48.39	48.55	-6	582	-1.03%
2020/04/14	0	0.00	6	43.86	44.70	-6	507	-1.18%
2020/04/13	9	40.26	11	40.48	40.65	-2	494	-0.40%
2020/04/10	27	41.09	38	41.59	41.70	-11	491	-2.24%
2020/04/09	2	40.15	0	0.00	40.15	2	470	0.42%
2020/03/31	7	29.37	0	0.00	30.35	7	512	1.37%
2020/03/26	0	0.00	2	29.60	29.55	-2	547	-0.37%
2020/03/24	0	0.00	2	24.90	25.00	-2	608	-0.33%
2020/03/20	13	25.97	16	28.24	27.60	-3	614	-0.49%
2020/03/18	2	33.00	0	0.00	30.65	2	596	0.34%
2020/03/17	15	34.49	14	35.21	34.05	1	587	0.17%
2020/03/16	17	41.17	0	0.00	37.80	17	582	2.92%
2020/03/12	1	46.70	0	0.00	46.65	1	561	0.18%
2020/03/11	3	54.40	2	52.90	51.80	1	544	0.18%
2020/03/10	3	54.20	1	53.90	54.80	2	547	0.37%
2020/02/19	30	61.54	30	61.84	61.80	0	576	0.00%
2020/02/17	36	61.18	41	61.34	61.20	-5	582	-0.86%
2020/02/14	2	61.40	2	60.80	60.80	0	589	0.00%
2020/02/13	2	61.60	2	60.00	60.00	0	596	0.00%
2020/02/11	5	60.84	4	60.30	60.30	1	610	0.16%
2020/02/07	2	61.40	2	62.20	61.10	0	619	0.00%
2020/02/04	0	0.00	1	58.80	58.90	-1	619	-0.16%
2020/02/03	1	55.20	0	0.00	56.00	1	624	0.16%
2020/01/31	3	61.63	2	61.30	61.30	1	614	0.16%
2020/01/30	2	62.65	0	0.00	62.60	2	629	0.32%
2020/01/15	5	71.50	0	0.00	70.90	5	776	0.64%
2020/01/14	0	0.00	1	71.50	71.40	-1	815	-0.12%
2020/01/13	0	0.00	3	70.00	70.10	-3	876	-0.34%
2020/01/09	1	69.50	0	0.00	69.40	1	943	0.11%
2020/01/07	0	0.00	2	69.30	69.20	-2	967	-0.21%
2020/01/06	50	70.73	50	71.00	69.90	0	970	0.00%
2019/12/26	2	73.30	0	0.00	72.60	2	933	0.21%
2019/12/25	4	72.50	4	72.30	73.10	0	925	0.00%
2019/12/23	2	71.20	2	71.40	71.40	0	909	0.00%
2019/12/20	7	73.10	1	72.10	71.40	6	917	0.65%
2019/12/19	49	70.43	50	70.83	71.80	-1	917	-0.11%
2019/12/17	2	69.30	0	0.00	69.10	2	899	0.22%
2019/12/16	0	0.00	9	69.20	69.10	-9	894	-1.01%
2019/12/11	0	0.00	1	70.60	69.80	-1	911	-0.11%
2019/12/10	1	69.50	1	69.50	69.50	0	908	0.00%
2019/12/05	10	70.40	0	0.00	70.10	10	928	1.08%
2019/12/02	1	68.00	3	68.43	68.30	-2	966	-0.21%
2019/11/29	3	71.10	4	69.93	69.60	-1	965	-0.10%
2019/11/28	2	71.20	2	70.60	70.60	0	971	0.00%
2019/11/27	2	71.15	2	70.70	70.70	0	977	0.00%
2019/11/25	1	69.10	0	0.00	69.90	1	987	0.10%
2019/11/22	0	0.00	4	69.25	69.10	-4	1,005	-0.40%
2019/11/21	2	69.00	2	69.20	69.20	0	1,120	0.00%
2019/11/18	24	70.95	24	70.45	70.80	0	1,170	0.00%
2019/11/15	4	71.25	0	0.00	70.40	4	1,168	0.34%
2019/11/13	2	71.40	2	71.00	71.00	0	1,171	0.00%
2019/11/11	13	72.94	15	72.41	71.50	-2	1,159	-0.17%
2019/11/08	2	71.70	0	0.00	71.60	2	1,149	0.17%
2019/11/05	3	73.33	4	72.88	72.80	-1	1,142	-0.09%
2019/11/01	1	72.50	3	73.27	73.40	-2	1,144	-0.17%
2019/10/29	1	74.00	4	74.45	73.70	-3	1,144	-0.26%
2019/10/28	1	76.00	1	76.60	75.90	0	1,157	0.00%
2019/10/24	9	77.70	5	76.52	76.60	4	1,135	0.35%
2019/10/23	4	75.30	4	74.40	74.40	0	1,067	0.00%
2019/10/22	0	0.00	10	76.00	75.60	-10	1,051	-0.95%
2019/10/21	12	77.38	0	0.00	77.50	12	1,027	1.17%
2019/10/18	7	72.41	10	72.17	71.80	-3	978	-0.31%
2019/10/17	1	70.20	0	0.00	70.00	1	920	0.11%
2019/10/16	3	71.00	1	69.90	69.90	2	956	0.21%
2019/10/15	34	70.96	34	71.14	70.70	0	957	0.00%
2019/10/09	1	68.90	1	69.40	68.80	0	958	0.00%
2019/10/07	1	68.80	1	69.50	69.50	0	963	0.00%
2019/10/03	2	69.90	2	69.60	69.60	0	1,000	0.00%
2019/10/02	2	69.90	2	70.90	69.90	0	1,014	0.00%
2019/09/27	12	68.93	12	69.22	67.70	0	1,089	0.00%
2019/09/24	1	72.90	1	71.50	71.80	0	1,264	0.00%
2019/09/20	0	0.00	1	71.00	70.40	-1	1,230	-0.08%
2019/09/18	4	71.80	4	70.80	70.80	0	1,216	0.00%
2019/09/17	2	69.40	4	70.75	71.00	-2	1,200	-0.17%
2019/09/10	0	0.00	1	69.00	68.80	-1	1,196	-0.08%
2019/09/06	4	70.30	1	69.50	69.50	3	1,188	0.25%
2019/09/05	2	70.75	1	72.80	69.70	1	1,193	0.08%
2019/09/04	2	69.10	2	69.90	69.50	0	1,157	0.00%
2019/08/29	3	69.33	3	69.30	69.30	0	1,164	0.00%
2019/08/28	4	68.50	4	69.00	68.70	0	1,155	0.00%
2019/08/27	12	68.55	12	68.60	68.40	0	1,145	0.00%
2019/08/26	10	70.62	10	70.15	67.50	0	1,128	0.00%
2019/08/23	4	68.83	15	69.52	71.50	-11	1,015	-1.08%
2019/08/22	3	64.73	3	64.90	65.00	0	956	0.00%
2019/08/21	2	64.60	2	64.50	64.50	0	954	0.00%
2019/08/20	2	64.65	2	63.90	63.90	0	961	0.00%
2019/08/19	1	64.20	0	0.00	64.50	1	963	0.10%
2019/08/14	1	62.80	0	0.00	62.10	1	962	0.10%
2019/08/07	1	64.30	1	65.30	63.90	0	1,022	0.00%
2019/08/05	3	66.87	2	67.90	65.20	1	1,044	0.10%
2019/08/02	2	68.30	1	69.90	68.00	1	1,058	0.09%
2019/08/01	0	0.00	1	70.00	70.40	-1	1,075	-0.09%
2019/07/31	5	70.82	2	70.40	70.40	3	1,083	0.28%
2019/07/30	2	74.30	1	71.80	71.70	1	1,082	0.09%
2019/07/29	0	0.00	1	71.80	71.70	-1	1,063	-0.09%
2019/07/25	5	72.20	5	74.00	72.50	0	1,092	0.00%
2019/07/24	4	71.60	4	71.50	71.50	0	1,080	0.00%
2019/07/23	4	72.15	7	71.50	71.40	-3	1,118	-0.27%
2019/07/22	1	72.40	2	72.30	72.50	-1	1,131	-0.09%
2019/07/19	2	69.60	0	0.00	69.70	2	1,138	0.18%
2019/07/18	2	72.00	0	0.00	69.30	2	1,142	0.18%
2019/07/17	2	69.80	2	69.50	69.30	0	1,123	0.00%
2019/07/16	2	70.90	2	71.50	70.50	0	1,140	0.00%
2019/07/15	0	0.00	1	71.70	71.90	-1	1,151	-0.09%
2019/07/11	3	67.90	3	69.00	69.00	0	1,294	0.00%
2019/07/10	1	68.40	1	68.70	68.10	0	1,337	0.00%
2019/07/08	1	71.00	0	0.00	70.90	1	1,436	0.07%
2019/07/04	1	74.20	1	74.70	72.50	0	1,940	0.00%
2019/07/03	5	71.26	5	71.86	73.00	0	1,933	0.00%
2019/07/02	6	65.53	11	65.27	68.20	-5	1,788	-0.28%
2019/07/01	2	62.20	8	62.08	62.00	-6	1,746	-0.34%
2019/06/28	2	61.30	2	61.50	61.50	0	1,751	0.00%
2019/06/24	2	61.30	2	61.20	61.20	0	1,779	0.00%
2019/06/21	2	62.30	2	61.20	61.20	0	1,782	0.00%
2019/06/20	2	62.20	2	62.00	62.00	0	1,780	0.00%
2019/06/14	5	61.54	5	60.70	60.70	0	1,780	0.00%
2019/06/13	52	62.19	52	62.15	61.60	0	1,782	0.00%
2019/06/12	3	60.60	3	61.00	61.00	0	1,771	0.00%
2019/06/11	3	60.30	3	60.10	60.10	0	1,771	0.00%
2019/06/10	2	61.90	2	60.70	60.70	0	1,766	0.00%
2019/06/06	0	0.00	3	60.67	60.90	-3	1,763	-0.17%
2019/06/05	0	0.00	4	60.05	59.60	-4	1,750	-0.23%
2019/06/04	1	58.60	1	59.10	58.30	0	1,749	0.00%
2019/06/03	5	58.72	2	58.80	58.50	3	1,754	0.17%
2019/05/31	2	59.50	4	60.05	59.90	-2	1,754	-0.11%
2019/05/29	1	58.10	3	59.07	59.10	-2	1,756	-0.11%
2019/05/28	4	58.13	2	58.40	58.20	2	1,760	0.11%
2019/05/27	2	58.50	0	0.00	57.90	2	1,768	0.11%
2019/05/23	0	0.00	2	60.50	60.50	-2	1,778	-0.11%
2019/05/22	9	61.67	5	62.10	61.30	4	1,821	0.22%
2019/05/21	1	61.50	1	62.40	62.40	0	1,825	0.00%
2019/05/20	7	60.33	5	61.04	61.00	2	1,843	0.11%
2019/05/17	3	65.10	0	0.00	63.00	3	1,830	0.16%
2019/05/16	0	0.00	1	68.80	66.70	-1	1,815	-0.06%
2019/05/15	2	67.80	2	68.50	67.50	0	1,802	0.00%
2019/05/14	1	66.70	0	0.00	67.90	1	1,806	0.06%
2019/05/13	0	0.00	3	68.40	68.10	-3	1,802	-0.17%
2019/05/10	0	0.00	2	69.40	68.00	-2	1,786	-0.11%
2019/05/09	5	68.82	5	70.12	67.20	0	1,785	0.00%
2019/05/08	3	70.67	0	0.00	70.50	3	1,765	0.17%
2019/05/07	2	72.80	0	0.00	72.90	2	1,756	0.11%
2019/05/03	0	0.00	2	73.50	74.50	-2	1,736	-0.12%
2019/05/02	6	72.43	5	71.60	71.60	1	1,701	0.06%
2019/04/30	9	70.51	8	71.26	72.70	1	1,692	0.06%
2019/04/29	19	72.57	19	73.33	71.50	0	1,667	0.00%
2019/04/26	1	75.50	7	78.13	77.20	-6	1,625	-0.37%
2019/04/25	6	78.37	1	77.10	77.10	5	1,598	0.31%
2019/04/24	3	79.53	0	0.00	80.10	3	1,591	0.19%
2019/04/23	1	79.60	4	79.73	79.20	-3	1,588	-0.19%
2019/04/19	0	0.00	6	82.43	83.20	-6	1,551	-0.39%
2019/04/18	3	82.43	3	81.07	80.60	0	1,527	0.00%
2019/04/17	15	84.47	13	84.31	82.30	2	1,492	0.13%
2019/04/16	3	79.07	4	80.35	82.30	-1	1,380	-0.07%
2019/04/15	19	80.89	19	81.04	80.60	0	1,333	0.00%
2019/04/12	20	78.46	24	77.92	79.20	-4	1,265	-0.32%
2019/04/11	28	78.55	35	79.49	77.40	-7	1,208	-0.58%
2019/04/10	29	74.71	41	71.94	76.40	-12	978	-1.23%
2019/04/09	4	68.38	21	68.12	69.50	-17	673	-2.52%
2019/04/03	1	62.10	1	62.90	62.50	0	614	0.00%
2019/04/02	2	62.55	4	62.95	62.50	-2	620	-0.32%
2019/04/01	4	62.03	4	62.30	62.00	0	619	0.00%
2019/03/29	1	62.50	1	63.10	62.10	0	617	0.00%
2019/03/28	3	60.77	5	61.48	61.90	-2	620	-0.32%
2019/03/27	10	60.34	0	0.00	60.20	10	628	1.59%
2019/03/26	2	61.25	2	61.70	61.10	0	646	0.00%
2019/03/25	2	61.30	0	0.00	61.00	2	680	0.29%
2019/03/22	2	61.80	0	0.00	62.50	2	707	0.28%
2019/03/21	1	63.00	1	62.80	62.80	0	742	0.00%
2019/03/19	0	0.00	2	64.00	63.00	-2	790	-0.25%
2019/03/15	4	61.90	0	0.00	61.80	4	793	0.50%
2019/03/14	1	63.00	0	0.00	61.80	1	799	0.13%
2019/03/08	1	62.60	0	0.00	62.30	1	940	0.11%
2019/03/07	0	0.00	1	63.40	63.40	-1	971	-0.10%
2019/03/05	2	64.70	1	65.10	64.50	1	1,023	0.10%
2019/03/04	0	0.00	1	65.70	65.70	-1	1,036	-0.10%
2019/02/27	0	0.00	3	64.10	64.30	-3	1,066	-0.28%
2019/02/26	3	67.10	2	65.50	65.50	1	1,103	0.09%
2019/02/22	6	67.65	2	67.60	67.30	4	1,241	0.32%
2019/02/21	45	68.08	37	68.24	68.50	8	1,303	0.61%
2019/02/20	2	66.10	0	0.00	65.20	2	1,264	0.16%
2019/02/19	126	64.48	126	64.71	65.80	0	1,262	0.00%	大買/大賣/
2019/02/14	1	65.40	1	65.40	65.00	0	1,272	0.00%
2019/02/13	0	0.00	1	67.00	65.10	-1	1,278	-0.08%
2019/02/11	0	0.00	2	63.25	63.10	-2	1,329	-0.15%
2019/01/24	0	0.00	2	61.70	62.10	-2	1,387	-0.14%
2019/01/23	1	60.50	0	0.00	60.80	1	1,433	0.07%
2019/01/17	1	61.40	1	61.30	61.30	0	1,512	0.00%
2019/01/16	2	64.30	1	63.90	62.60	1	1,516	0.07%
2019/01/15	0	0.00	2	61.60	62.00	-2	1,502	-0.13%
2019/01/11	1	60.10	0	0.00	60.00	1	1,506	0.07%
2019/01/10	3	59.70	2	59.70	59.70	1	1,528	0.07%
2019/01/09	0	0.00	1	61.80	61.10	-1	1,532	-0.07%
2019/01/04	0	0.00	1	56.50	56.80	-1	1,539	-0.06%
2019/01/03	1	58.80	1	60.50	57.60	0	1,556	0.00%
2019/01/02	3	59.93	0	0.00	58.80	3	1,573	0.19%
2018/12/28	1	59.30	0	0.00	59.60	1	1,580	0.06%
2018/12/27	1	61.60	1	61.00	61.00	0	1,590	0.00%
2018/12/25	4	61.33	1	60.80	61.00	3	1,603	0.19%
2018/12/24	68	63.47	68	63.55	63.00	0	1,607	0.00%
2018/12/22	3	63.30	2	62.70	62.70	1	1,606	0.06%
2018/12/21	2	62.10	2	62.90	63.30	0	1,608	0.00%
2018/12/19	1	66.10	0	0.00	66.30	1	1,585	0.06%
2018/12/17	139	69.41	144	69.82	67.70	-5	1,544	-0.32%	大買/大賣/
2018/12/14	66	68.63	62	68.55	66.70	4	1,529	0.26%
2018/12/13	1	67.90	0	0.00	67.40	1	1,498	0.07%
2018/12/12	4	63.60	5	65.60	65.10	-1	1,496	-0.07%
2018/12/11	20	61.92	20	62.12	61.90	0	1,485	0.00%
2018/12/07	0	0.00	1	64.10	64.10	-1	1,485	-0.07%
2018/12/05	2	68.20	0	0.00	66.30	2	1,476	0.14%
2018/12/04	268	68.79	268	69.03	68.40	0	1,483	0.00%	大買/大賣/
2018/12/03	57	66.07	64	66.25	67.00	-7	1,432	-0.49%
2018/11/30	3	65.07	0	0.00	63.60	3	1,406	0.21%
2018/11/29	57	66.30	57	66.61	64.50	0	1,378	0.00%
2018/11/28	2	64.10	5	64.04	64.00	-3	1,340	-0.22%
2018/11/27	46	64.32	46	64.54	64.10	0	1,339	0.00%
2018/11/26	1	63.50	0	0.00	63.80	1	1,333	0.07%
2018/11/23	2	64.00	1	64.10	62.60	1	1,320	0.08%
2018/11/22	8	62.46	6	62.15	62.00	2	1,301	0.15%
2018/11/21	28	62.52	38	62.64	62.60	-10	1,290	-0.77%
2018/11/20	95	59.87	93	60.56	61.70	2	1,185	0.17%
2018/11/16	2	55.60	1	55.20	55.20	1	1,164	0.09%
2018/11/15	1	54.90	2	55.35	55.40	-1	1,172	-0.09%
2018/11/14	3	56.97	0	0.00	56.00	3	1,181	0.25%
2018/11/13	2	56.70	4	57.30	57.60	-2	1,223	-0.16%
2018/11/12	2	57.10	2	56.20	56.20	0	1,220	0.00%
2018/11/09	5	55.34	7	57.30	57.60	-2	1,239	-0.16%
2018/11/08	7	58.00	0	0.00	58.00	7	1,196	0.58%
2018/11/07	2	62.30	8	63.53	64.40	-6	1,192	-0.50%
2018/11/06	5	62.86	2	62.50	61.50	3	1,203	0.25%
2018/11/05	2	63.20	2	64.20	64.80	0	1,232	0.00%
2018/11/02	113	63.81	113	64.58	63.20	0	1,257	0.00%	大買/大賣/
2018/11/01	5	62.12	6	62.95	63.10	-1	1,269	-0.08%
2018/10/31	4	60.60	13	61.95	63.00	-9	1,277	-0.70%
2018/10/30	2	56.40	4	57.63	58.60	-2	1,271	-0.16%
2018/10/29	2	56.20	2	55.80	55.80	0	1,302	0.00%
2018/10/26	7	58.63	2	56.00	56.00	5	1,339	0.37%
2018/10/25	2	61.60	0	0.00	60.70	2	1,411	0.14%
2018/10/24	2	64.60	2	65.20	64.60	0	1,413	0.00%
2018/10/23	2	64.40	0	0.00	64.20	2	1,421	0.14%
2018/10/22	2	64.20	2	66.00	66.00	0	1,429	0.00%
2018/10/19	3	65.27	0	0.00	65.50	3	1,463	0.20%
2018/10/18	0	0.00	1	68.40	67.30	-1	1,473	-0.07%
2018/10/17	6	67.10	2	67.20	66.60	4	1,462	0.27%
2018/10/16	0	0.00	2	67.20	65.90	-2	1,473	-0.14%
2018/10/15	2	64.90	5	65.72	65.20	-3	1,489	-0.20%
2018/10/12	3	64.63	0	0.00	64.70	3	1,520	0.20%
2018/10/11	2	64.10	0	0.00	64.00	2	1,599	0.13%
2018/10/09	3	71.57	0	0.00	71.10	3	1,621	0.18%
2018/10/08	2	74.65	1	76.00	74.90	1	1,605	0.06%
2018/10/05	7	76.91	1	77.40	76.60	6	1,599	0.38%
2018/10/04	4	81.03	4	82.08	80.50	0	1,586	0.00%
2018/10/03	2	82.40	3	81.20	80.00	-1	1,581	-0.06%
2018/10/02	4	84.33	3	83.97	83.10	1	1,580	0.06%
2018/09/26	7	81.70	7	82.06	82.00	0	1,595	0.00%
2018/09/25	0	0.00	7	82.29	82.00	-7	1,597	-0.44%
2018/09/21	0	0.00	9	79.20	79.80	-9	1,606	-0.56%
2018/09/20	10	80.08	0	0.00	78.60	10	1,628	0.61%
2018/09/19	3	82.07	0	0.00	82.00	3	1,617	0.19%
2018/09/18	6	84.17	6	86.38	81.70	0	1,614	0.00%
2018/09/14	0	0.00	6	82.42	83.00	-6	1,587	-0.38%
2018/09/13	0	0.00	1	80.00	79.20	-1	1,584	-0.06%
2018/09/11	2	78.65	1	80.30	79.20	1	1,585	0.06%
2018/09/10	11	82.97	0	0.00	77.80	11	1,580	0.70%
2018/09/07	2	85.40	0	0.00	85.50	2	1,564	0.13%
2018/09/06	0	0.00	2	89.20	88.30	-2	1,569	-0.13%
2018/09/05	12	88.35	14	89.00	87.70	-2	1,582	-0.13%
2018/09/04	2	87.50	0	0.00	87.60	2	1,594	0.13%
2018/09/03	3	87.50	1	89.10	86.20	2	1,611	0.12%
2018/08/31	2	89.20	0	0.00	90.50	2	1,733	0.12%
2018/08/30	1	91.80	1	93.00	90.80	0	1,770	0.00%
2018/08/29	1	89.50	5	89.60	90.20	-4	1,771	-0.23%
2018/08/28	8	86.13	8	87.38	87.10	0	1,753	0.00%
2018/08/27	0	0.00	17	87.22	87.90	-17	1,754	-0.97%
2018/08/24	21	85.40	1	90.60	84.50	20	1,738	1.15%
2018/08/23	6	90.07	3	91.83	90.40	3	1,705	0.18%
2018/08/22	6	91.17	3	91.20	90.80	3	1,692	0.18%
2018/08/21	3	91.40	22	90.58	92.00	-19	1,699	-1.12%
2018/08/20	12	91.68	4	93.70	90.40	8	1,690	0.47%
2018/08/17	2	100.00	3	101.17	98.80	-1	1,644	-0.06%
2018/08/15	3	106.50	1	108.00	105.50	2	1,649	0.12%
2018/08/14	0	0.00	1	110.50	109.50	-1	1,657	-0.06%
2018/08/13	9	109.78	4	111.50	108.50	5	1,696	0.29%
2018/08/10	0	0.00	5	112.20	115.00	-5	1,680	-0.30%
2018/08/09	2	112.25	2	111.00	110.00	0	1,656	0.00%
2018/08/08	5	118.00	1	119.00	117.00	4	1,647	0.24%
2018/08/07	3	120.17	3	120.17	121.00	0	1,660	0.00%
2018/08/06	2	121.00	6	122.00	122.00	-4	1,660	-0.24%
2018/08/03	7	120.00	5	121.80	118.00	2	1,642	0.12%
2018/08/02	2	119.50	11	117.32	120.50	-9	1,619	-0.56%
2018/08/01	7	118.93	8	120.06	117.50	-1	1,576	-0.06%
2018/07/31	2	114.00	1	114.50	114.00	1	1,506	0.07%
2018/07/30	3	113.00	2	114.00	110.00	1	1,495	0.07%
2018/07/26	1	114.00	0	0.00	112.00	1	1,494	0.07%
2018/07/25	9	111.50	10	107.35	111.00	-1	1,461	-0.07%
2018/07/23	4	106.50	6	107.50	107.00	-2	1,447	-0.14%
2018/07/20	3	112.00	2	111.00	110.50	1	1,435	0.07%
2018/07/19	4	112.25	1	114.00	109.50	3	1,416	0.21%
2018/07/18	2	110.00	7	110.93	114.00	-5	1,387	-0.36%
2018/07/17	4	104.63	11	107.64	109.00	-7	1,298	-0.54%
2018/07/16	0	0.00	1	105.50	103.00	-1	1,256	-0.08%
2018/07/11	2	102.50	2	103.50	100.50	0	1,250	0.00%
2018/07/10	1	99.50	0	0.00	101.00	1	1,245	0.08%
2018/07/09	9	103.22	10	105.10	100.00	-1	1,251	-0.08%
2018/07/06	1	96.20	2	98.95	98.20	-1	1,235	-0.08%
2018/07/05	6	98.03	1	101.50	97.00	5	1,231	0.41%
2018/07/03	1	100.50	0	0.00	100.50	1	1,245	0.08%
2018/07/02	7	103.21	0	0.00	102.50	7	1,244	0.56%
2018/06/29	0	0.00	25	102.15	106.00	-25	1,228	-2.03%
2018/06/28	0	0.00	8	96.84	96.70	-8	1,199	-0.67%
2018/06/27	3	97.00	2	98.60	96.00	1	1,214	0.08%
2018/06/26	12	96.75	0	0.00	97.20	12	1,233	0.97%
2018/06/22	4	100.25	0	0.00	99.50	4	1,232	0.32%
2018/06/21	9	103.28	0	0.00	102.00	9	1,230	0.73%
2018/06/20	4	104.00	0	0.00	103.00	4	1,240	0.32%
2018/06/19	3	107.17	0	0.00	107.00	3	1,242	0.24%
2018/06/15	0	0.00	3	109.17	111.00	-3	1,274	-0.24%
2018/06/14	6	107.92	0	0.00	107.00	6	1,324	0.45%
2018/06/13	102	114.00	101	115.18	112.00	1	1,311	0.08%	大買/大賣/
2018/06/12	3	114.17	3	114.83	112.00	0	1,294	0.00%
2018/06/11	8	112.31	2	113.50	113.00	6	1,281	0.47%
2018/06/08	19	120.74	13	122.62	116.00	6	1,269	0.47%
2018/06/07	8	112.63	16	114.41	118.00	-8	1,172	-0.68%
2018/06/06	111	106.08	117	106.71	107.50	-6	1,141	-0.53%	大買/大賣/
2018/06/05	6	104.33	0	0.00	104.50	6	1,144	0.52%
2018/06/04	108	104.55	120	105.30	105.00	-12	1,152	-1.04%	大買/大賣/
2018/06/01	4	102.00	2	103.50	103.00	2	1,153	0.17%
2018/05/31	5	102.20	0	0.00	102.00	5	1,156	0.43%
2018/05/30	4	103.50	0	0.00	103.50	4	1,150	0.35%
2018/05/29	0	0.00	3	107.83	105.50	-3	1,145	-0.26%
2018/05/28	126	104.30	126	104.80	104.00	0	1,131	0.00%	大買/大賣/
2018/05/25	1	103.00	0	0.00	103.00	1	1,135	0.09%
2018/05/24	0	0.00	1	106.50	105.00	-1	1,132	-0.09%
2018/05/23	0	0.00	9	104.11	103.50	-9	1,123	-0.80%
2018/05/22	2	102.50	3	104.33	102.50	-1	1,137	-0.09%
2018/05/21	2	100.75	21	100.45	103.00	-19	1,133	-1.68%
2018/05/18	1	94.90	7	94.94	95.50	-6	1,094	-0.55%
2018/05/17	9	93.61	17	94.68	93.50	-8	1,111	-0.72%
2018/05/16	14	94.21	7	94.73	93.10	7	1,102	0.64%
2018/05/15	17	99.31	13	101.75	95.80	4	1,090	0.37%
2018/05/14	6	102.83	0	0.00	102.00	6	1,089	0.55%
2018/05/11	12	105.92	0	0.00	107.00	12	1,081	1.11%
2018/05/10	6	107.58	19	107.63	108.50	-13	1,064	-1.22%
2018/05/09	6	103.67	4	105.50	102.50	2	1,045	0.19%
2018/05/08	128	105.13	132	105.82	105.50	-4	1,058	-0.38%	大買/大賣/
2018/05/07	5	103.70	0	0.00	102.50	5	1,046	0.48%
2018/05/04	13	104.92	15	106.13	105.00	-2	1,039	-0.19%
2018/05/03	14	104.18	13	105.58	103.50	1	1,031	0.10%
2018/04/30	3	108.50	0	0.00	109.00	3	1,029	0.29%
2018/04/27	2	108.75	0	0.00	108.00	2	1,044	0.19%
2018/04/26	2	113.75	0	0.00	110.00	2	1,042	0.19%
2018/04/25	3	115.83	2	118.00	115.50	1	1,051	0.10%
2018/04/24	3	116.83	1	116.50	116.50	2	1,052	0.19%
2018/04/23	1	125.00	0	0.00	123.00	1	1,049	0.10%
2018/04/20	3	127.00	0	0.00	126.50	3	1,058	0.28%
2018/04/18	7	128.21	1	128.50	127.50	6	1,081	0.55%
2018/04/17	0	0.00	2	131.50	129.50	-2	1,093	-0.18%
2018/04/13	2	132.00	2	136.50	132.00	0	1,134	0.00%
2018/04/11	0	0.00	1	131.00	130.00	-1	1,259	-0.08%
2018/04/09	0	0.00	9	131.22	131.50	-9	1,275	-0.71%
2018/04/03	5	124.90	0	0.00	125.00	5	1,266	0.39%
2018/03/31	6	129.00	0	0.00	128.50	6	1,374	0.44%
2018/03/30	1	129.00	16	129.22	129.50	-15	1,404	-1.07%
2018/03/29	9	123.67	8	125.00	124.50	1	1,412	0.07%
2018/03/23	6	128.50	6	130.08	131.00	0	1,467	0.00%
2018/03/22	3	133.00	1	135.00	132.00	2	1,471	0.14%
2018/03/21	10	133.20	6	133.67	134.00	4	1,490	0.27%
2018/03/20	15	137.87	1	138.53	138.50	14	1,484	0.94%
2018/03/19	44	147.19	42	148.04	147.00	2	1,450	0.14%
2018/03/16	2	145.50	2	146.75	145.50	0	1,530	0.00%
2018/03/15	2	146.50	0	0.00	146.00	2	1,564	0.13%
2018/03/14	1	148.50	1	151.00	148.00	0	1,687	0.00%
2018/03/13	11	148.36	15	149.87	149.50	-4	1,720	-0.23%
2018/03/09	3	143.83	0	0.00	144.00	3	1,718	0.17%
2018/03/08	1	148.00	3	148.17	148.50	-2	1,715	-0.12%
2018/03/07	0	0.00	2	148.25	147.50	-2	1,715	-0.12%
2018/03/06	1	145.00	0	0.00	144.50	1	1,725	0.06%
2018/03/05	1	145.50	0	0.00	144.50	1	1,748	0.06%
2018/03/01	2	144.75	0	0.00	146.00	2	1,836	0.11%
2018/02/27	0	0.00	1	149.50	147.50	-1	1,851	-0.05%
2018/02/23	2	149.75	1	151.50	147.50	1	1,943	0.05%
2018/02/22	4	149.50	9	150.44	148.00	-5	1,955	-0.26%
2018/02/21	0	147.00	12	143.79	146.50	-12	1,957	-0.61%
2018/02/12	2	133.75	3	134.50	134.00	-1	1,957	-0.05%
2018/02/09	5	130.80	1	129.50	133.00	4	1,985	0.20%
2018/02/08	5	140.90	2	142.50	139.50	3	2,018	0.15%
2018/02/07	2	144.25	0	0.00	142.00	2	2,077	0.10%
2018/02/06	4	146.88	2	142.00	140.00	2	2,112	0.09%
2018/02/05	1	150.00	0	0.00	152.50	1	2,139	0.05%
2018/02/02	2	157.25	0	0.00	156.50	2	2,240	0.09%
2018/02/01	5	159.20	2	160.50	158.00	3	2,330	0.13%
2018/01/31	5	158.00	15	158.70	158.00	-10	2,361	-0.42%
2018/01/30	2	160.75	0.1	158.50	157.50	2	2,366	0.08%
2018/01/29	3	161.33	0	0.00	161.00	3	2,360	0.13%
2018/01/24	3	159.00	3	161.00	161.50	0	2,424	0.00%
2018/01/23	5	161.50	1	158.00	158.00	4	2,429	0.16%
2018/01/22	4	161.75	1	164.00	163.00	3	2,444	0.12%
2018/01/19	1	164.49	10	166.10	165.00	-9	2,471	-0.36%
2018/01/18	3	163.00	0	0.00	163.50	3	2,494	0.12%
2018/01/17	2	162.75	2	162.50	162.50	0	2,518	0.00%
2018/01/16	2	162.25	0	0.00	162.00	2	2,547	0.08%
2018/01/15	1	162.00	1	166.50	165.00	0	2,561	0.00%
2018/01/11	8	160.81	1	162.50	160.00	7	2,579	0.27%
2018/01/10	0	0.00	4	166.13	164.50	-4	2,604	-0.15%
2018/01/09	20	171.55	4	169.63	168.00	16	2,679	0.60%
2018/01/08	7	173.29	0	0.00	173.00	7	2,673	0.26%
2018/01/05	1	179.00	22	176.93	178.50	-21	2,657	-0.79%
2018/01/04	5	172.30	0	0.00	171.50	5	2,628	0.19%
2018/01/03	0	0.00	1	174.00	174.00	-1	2,700	-0.04%
2018/01/02	0	173.00	0	0.00	172.50	0	2,810	0.00%