大田 (8924)-永豐金-萬盛券商分點個股進出

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

大田

(8924)

可現股當沖

股價
89.1
漲跌
▲0.7
漲幅
+0.79%
成交量
62張
產業
上櫃運動休閒類股
308人加入追蹤

立即追蹤
本地時間:13:30

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

大田 (8924)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	88.20	0	0.00	88.30	0.1	115	0.07%
2024/04/23	0.3	87.20	0	0.00	87.20	0.3	117	0.22%
2024/04/19	1	88.00	0	0.00	86.80	1	117	0.85%
2024/04/15	0	0.00	1	89.50	89.30	-1	113	-0.88%
2024/04/10	0.1	90.30	0	0.00	90.10	0.1	114	0.09%
2024/03/22	0	0.00	10	91.40	91.60	-10	121	-8.22%
2024/03/19	0	0.00	1	91.50	91.00	-1	119	-0.84%
2024/03/18	1	89.10	0	0.00	90.10	1	117	0.85%
2024/03/14	1	89.60	0	0.00	89.60	1	114	0.87%
2024/03/06	0.1	90.60	0	0.00	90.70	0.1	107	0.05%
2024/02/29	1	91.90	0	0.00	92.00	1	108	0.92%
2024/02/19	1	92.70	0	0.00	92.60	1	98	1.01%
2024/02/15	0.1	90.80	1	91.00	90.60	-1	93	-1.01%
2024/01/30	1	88.80	0	0.00	88.80	1	91	1.10%
2024/01/16	0	89.80	0	0.00	89.50	0	91	0.02%
2024/01/08	0	0.00	0	91.50	91.50	0	95	-0.04%
2024/01/04	1	89.00	1	89.40	90.30	0	100	0.00%
2024/01/03	0	90.60	0	0.00	90.60	0	100	0.04%
2023/12/28	0	0.00	0.1	90.50	91.80	-0.1	102	-0.10%
2023/12/27	0	0.00	1	89.80	90.10	-1	100	-1.00%
2023/12/11	0	88.00	0	0.00	87.80	0	176	0.01%
2023/12/08	0.1	88.10	0	0.00	87.80	0.1	177	0.03%
2023/12/05	1	88.80	0	0.00	88.60	1	186	0.54%
2023/11/30	0.1	88.21	0	0.00	87.80	0.1	186	0.07%
2023/11/27	0.1	86.80	0	0.00	86.50	0.1	194	0.05%
2023/11/23	0	0.00	1	87.50	87.50	-1	197	-0.51%
2023/11/20	0	88.00	0	0.00	87.90	0	204	0.02%
2023/11/17	0	0.00	0.2	87.30	87.50	-0.2	205	-0.09%
2023/11/15	0.1	86.90	0	0.00	86.40	0.1	207	0.02%
2023/11/14	0	0.00	10	86.50	86.50	-10	209	-4.77%
2023/11/09	0	0.00	1	88.50	88.50	-1	213	-0.47%
2023/11/08	1	88.30	0	0.00	88.10	1	220	0.45%
2023/11/06	0	0.00	1	88.30	88.40	-1	232	-0.43%
2023/11/03	1	86.80	0	0.00	87.60	1	233	0.43%
2023/11/01	0.9	87.10	0	0.00	85.10	0.9	234	0.37%
2023/10/25	2	86.30	2	86.90	86.30	0	251	0.00%
2023/10/16	1	85.10	0	85.50	85.10	1	261	0.38%
2023/10/13	0.1	86.50	0	0.00	85.80	0.1	261	0.04%
2023/10/12	0	0.00	1	87.50	87.60	-1	260	-0.38%
2023/10/11	1	87.60	1	88.57	87.60	0	260	0.00%
2023/10/05	2	89.15	1	89.70	89.10	1	265	0.39%
2023/10/04	1	87.90	1	88.70	89.00	0	265	0.00%
2023/10/03	1	88.50	0	0.00	88.30	1	268	0.37%
2023/10/02	9.5	89.03	0	0.00	89.10	9.5	267	3.53%
2023/09/26	10.5	91.92	0	0.00	91.80	10.5	266	3.95%
2023/09/25	0.2	96.15	67	99.40	95.60	-66.8	257	-25.96%
2023/09/15	0.1	91.20	0	0.00	90.90	0.1	219	0.02%
2023/09/13	0	91.40	0	0.00	91.30	0	221	0.01%
2023/09/11	0	0.00	2	91.00	91.00	-2	224	-0.89%
2023/08/31	0	0.00	0.1	90.00	91.00	-0.1	269	-0.04%
2023/08/30	0	0.00	10	89.30	89.30	-10	275	-3.62%
2023/08/29	1	86.80	1	87.30	87.90	0	281	0.00%
2023/08/28	0	0.00	1	86.78	87.40	-1	287	-0.35%
2023/08/25	1.1	85.27	1	85.80	86.10	0.1	287	0.03%
2023/08/24	1	86.10	1	86.60	85.50	0	297	0.00%
2023/08/23	1	85.30	0	0.00	85.80	1	302	0.33%
2023/08/22	0.1	86.00	0	86.00	85.90	0.1	306	0.02%
2023/08/21	0	0.00	0.1	85.90	86.00	-0.1	317	-0.04%
2023/08/18	0	0.00	0.1	86.10	85.90	-0.1	339	-0.02%
2023/08/17	0	0.00	0.3	85.65	85.20	-0.3	367	-0.07%
2023/08/16	2	83.50	0	84.30	83.70	2	379	0.53%
2023/08/15	0	0.00	0.2	85.97	84.30	-0.2	400	-0.05%
2023/08/14	1	82.62	3.3	82.35	83.40	-2.3	409	-0.56%
2023/08/11	12.1	87.88	1	88.16	85.60	11.1	410	2.69%
2023/08/10	1	88.90	1	89.52	88.20	0	409	0.00%
2023/08/09	1	90.00	1	89.30	89.50	0	410	0.00%
2023/08/08	0	89.85	0	0.00	89.20	0	418	0.00%
2023/08/07	0	90.00	0	0.00	89.90	0	431	0.00%
2023/08/04	0	90.10	2	89.40	90.00	-2	464	-0.43%
2023/08/02	1.1	90.63	0	0.00	90.40	1.1	467	0.22%
2023/08/01	0	91.85	0	0.00	91.30	0	468	0.00%
2023/07/31	0	0.00	2	91.70	91.60	-2	471	-0.42%
2023/07/28	0	0.00	0.2	92.50	92.00	-0.2	474	-0.04%
2023/07/27	0	0.00	0.8	92.80	92.60	-0.8	476	-0.17%
2023/07/26	1	92.30	0.8	92.85	92.30	0.2	479	0.04%
2023/07/25	0	0.00	1.2	92.60	92.40	-1.2	482	-0.24%
2023/07/21	1	93.10	0	0.00	93.10	1	485	0.21%
2023/07/14	1	93.00	4.2	92.82	93.00	-3.2	494	-0.65%
2023/07/13	0.2	93.50	0	0.00	93.10	0.2	498	0.04%
2023/07/12	1	92.60	0	0.00	92.80	1	503	0.20%
2023/07/06	2	95.30	0	0.00	95.00	2	551	0.36%
2023/07/04	1	95.50	0	0.00	95.10	1	554	0.18%
2023/07/03	1	95.50	0	0.00	96.10	1	553	0.18%
2023/06/30	1	96.00	0	0.00	95.60	1	553	0.18%
2023/06/28	1	96.70	0	0.00	96.80	1	554	0.18%
2023/06/27	0.1	97.70	0	0.00	97.40	0.1	559	0.02%
2023/06/26	1	96.00	0	0.00	96.80	1	561	0.18%
2023/06/20	1	94.30	0	0.00	94.70	1	565	0.18%
2023/06/19	0	0.00	1	95.40	95.30	-1	569	-0.18%
2023/06/15	2	96.35	0	0.00	96.40	2	576	0.35%
2023/06/12	0	93.10	0	0.00	93.20	0	595	0.01%
2023/06/09	1	93.80	0	0.00	93.70	1	594	0.17%
2023/06/08	0.1	95.20	0	0.00	95.20	0.1	601	0.01%
2023/06/07	0	93.50	0	0.00	93.00	0	605	0.00%
2023/06/06	0.2	95.09	0	0.00	94.10	0.2	612	0.03%
2023/06/05	1.1	95.84	0	0.00	95.50	1.1	676	0.16%
2023/06/02	2.1	96.17	0	0.00	96.00	2.1	687	0.31%
2023/05/30	10	97.50	0	0.00	97.00	10	762	1.31%
2023/05/29	0	99.20	0	0.00	98.70	0	776	0.00%
2023/05/26	1.1	99.53	0	0.00	99.30	1.1	821	0.13%
2023/05/25	2	99.11	0	0.00	99.00	2	857	0.24%
2023/05/24	2.2	100.39	12	101.00	100.00	-9.8	851	-1.15%
2023/05/23	1	112.50	11.8	113.11	114.50	-10.8	831	-1.30%
2023/05/19	1	110.50	10	111.00	111.50	-9	786	-1.14%
2023/05/18	1	108.00	1	108.00	108.00	0	766	0.00%
2023/05/16	0	0.00	0	108.50	108.00	0	750	0.00%
2023/05/15	11	107.50	0.1	108.50	107.00	11	743	1.47%
2023/05/11	1	105.97	0	0.00	104.50	1	740	0.14%
2023/05/09	0	0.00	10	116.00	115.00	-10	692	-1.44%
2023/05/08	0	117.63	0	0.00	116.50	0	688	0.01%
2023/05/05	0	0.00	25	117.50	116.50	-25	685	-3.65%
2023/05/04	1	117.50	0	0.00	117.50	1	682	0.15%
2023/05/03	1	118.00	1	118.50	117.50	0	682	0.00%
2023/05/02	0	0.00	66	119.73	119.50	-66	678	-9.72%
2023/04/28	1	119.00	12	120.04	119.50	-11	678	-1.62%
2023/04/27	1	119.00	1	120.36	119.50	0	675	0.00%
2023/04/26	1.2	119.07	1	119.79	119.50	0.2	674	0.02%
2023/04/25	1.1	120.64	1	122.42	118.50	0.1	672	0.01%
2023/04/24	1	121.00	1	122.19	121.50	0	669	0.00%
2023/04/21	1	121.50	1.9	122.05	121.00	-0.9	679	-0.13%
2023/04/20	0	0.00	3.7	123.19	123.00	-3.7	679	-0.54%
2023/04/19	2	124.50	0.4	126.00	124.00	1.6	677	0.23%
2023/04/18	3	126.17	0	0.00	125.00	3	674	0.44%
2023/04/17	0	0.00	1.5	126.18	126.50	-1.5	669	-0.23%
2023/04/14	1	124.00	1.4	124.78	124.00	-0.4	662	-0.05%
2023/04/13	11	124.05	0.1	125.50	124.50	10.9	657	1.66%
2023/04/12	1	125.50	0.2	126.50	126.00	0.8	648	0.12%
2023/04/11	1.2	126.33	3.1	127.52	126.50	-1.9	636	-0.30%
2023/04/06	0	134.50	0	134.50	134.00	0	598	0.00%
2023/03/28	0	0.00	2	134.00	134.00	-2	603	-0.33%
2023/03/27	0	0.00	2	134.50	135.00	-2	599	-0.33%
2023/03/24	0	0.00	2	135.00	134.50	-2	593	-0.34%
2023/03/23	2	134.25	1	134.00	133.50	1	588	0.17%
2023/03/22	4	134.75	0	0.00	134.50	4	588	0.68%
2023/03/21	2	134.50	0	0.00	134.50	2	585	0.34%
2023/03/17	1	131.00	1	132.00	132.50	0	583	0.00%
2023/03/16	0	0.00	0.2	131.00	129.50	-0.2	582	-0.03%
2023/03/15	0	0.00	2	135.00	132.50	-2	571	-0.35%
2023/03/14	0.2	133.66	2	134.00	134.00	-1.8	575	-0.32%
2023/03/13	0.1	134.00	0.3	135.87	134.00	-0.2	572	-0.04%
2023/03/10	0	0.00	7	134.14	133.50	-7	561	-1.25%
2023/03/09	3.1	134.32	0.2	135.00	134.50	2.9	555	0.52%
2023/03/08	4.1	134.99	6	134.42	134.00	-1.9	539	-0.35%
2023/03/07	4	138.13	1	138.00	138.50	3	466	0.64%
2023/03/06	0.1	135.50	0.2	138.00	139.50	-0.1	447	-0.02%
2023/03/03	0.4	135.50	10.4	136.51	137.00	-10	422	-2.37%
2023/03/02	2.1	133.95	0.2	133.31	135.00	1.9	394	0.48%
2023/03/01	1.5	130.50	2	131.50	132.00	-0.5	369	-0.14%
2023/02/24	12.1	132.20	4	132.75	130.00	8.1	347	2.33%
2023/02/23	2.1	128.78	0	0.00	129.00	2.1	300	0.69%
2023/02/22	0	0.00	0.1	119.50	121.50	-0.1	262	-0.03%
2023/02/21	1	118.50	0.6	119.92	119.00	0.4	257	0.14%
2023/02/20	0	0.00	0.4	120.00	119.00	-0.4	258	-0.14%
2023/02/17	1	118.00	0	119.98	119.50	1	262	0.37%
2023/02/16	0	0.00	0.9	119.38	119.00	-0.9	267	-0.32%
2023/02/15	0	0.00	0.2	118.00	117.50	-0.2	279	-0.06%
2023/02/14	0.5	117.50	0.3	118.73	117.50	0.2	290	0.06%
2023/02/13	0	0.00	0.1	118.58	117.00	-0.1	296	-0.04%
2023/02/10	1	117.00	1.1	118.85	117.50	-0.1	299	-0.02%
2023/02/09	1.1	120.05	1	121.00	120.50	0.1	298	0.02%
2023/02/08	1	119.00	1	120.15	119.50	0	300	0.00%
2023/02/07	1	119.00	1	120.00	120.00	0	305	0.00%
2023/02/06	0.1	119.50	3.1	119.04	118.50	-3	327	-0.92%
2023/02/03	1	119.50	1	120.50	118.50	0	333	0.00%
2023/02/02	1	119.50	0	0.00	119.50	1	334	0.30%
2023/02/01	0.1	118.50	0.1	119.00	120.50	0	336	0.00%
2023/01/31	0.1	117.50	0	0.00	117.50	0.1	337	0.03%
2023/01/30	2	116.75	1	118.05	117.00	1	337	0.30%
2023/01/16	1	115.50	2	115.50	116.50	-1	335	-0.30%
2023/01/13	2	116.50	0.7	117.20	116.50	1.3	335	0.40%
2023/01/12	3	117.33	0.4	118.00	117.50	2.7	333	0.79%
2023/01/11	2	117.00	1	117.50	118.00	1	334	0.30%
2023/01/10	1	121.00	1	121.50	122.00	0	324	0.00%
2023/01/06	1	119.00	1	119.50	120.50	0	330	0.00%
2023/01/05	1	119.00	2	120.00	119.50	-1	337	-0.30%
2023/01/03	1	118.00	1	119.50	118.00	0	351	0.00%
2022/12/30	0	0.00	0.1	118.50	117.50	-0.1	351	-0.01%
2022/12/29	1.1	118.02	1	119.00	117.50	0.1	351	0.01%
2022/12/28	1.3	118.80	0	0.00	119.00	1.3	353	0.35%
2022/12/26	2	119.75	1	120.50	120.50	1	353	0.28%
2022/12/23	0	0.00	1	120.00	120.50	-1	358	-0.28%
2022/12/21	0.2	117.00	0	0.00	117.50	0.2	361	0.04%
2022/12/20	1.3	116.38	0	0.00	116.00	1.3	362	0.36%
2022/12/16	0	0.00	2	119.00	118.50	-2	366	-0.55%
2022/12/15	1	120.00	2	120.75	120.50	-1	366	-0.27%
2022/12/13	1	118.00	0	0.00	118.50	1	364	0.27%
2022/12/09	1	123.00	1	124.00	121.50	0	361	0.00%
2022/12/06	2	124.25	2	122.50	122.50	0	357	0.00%
2022/12/05	0.4	123.00	0	0.00	121.00	0.4	354	0.12%
2022/12/02	0.6	121.96	1	121.50	122.00	-0.4	353	-0.12%
2022/12/01	0	0.00	0.2	119.18	121.00	-0.2	352	-0.04%
2022/11/29	2.1	117.19	2	117.75	118.00	0.1	359	0.03%
2022/11/28	1	117.50	1	118.00	118.00	0	370	0.00%
2022/11/25	1	117.50	1.1	116.18	117.00	-0.1	372	-0.03%
2022/11/24	0.1	114.00	4	114.88	114.50	-3.9	371	-1.05%
2022/11/23	1	115.50	1	115.50	115.00	0	377	0.00%
2022/11/22	1	115.00	1.6	116.00	116.00	-0.6	379	-0.16%
2022/11/21	0.1	113.50	0	0.00	115.50	0.1	378	0.02%
2022/11/18	1	113.50	1	115.00	113.50	0	376	0.00%
2022/11/17	2	112.50	1	113.00	114.00	1	381	0.26%
2022/11/15	1	111.00	1	112.00	113.00	0	388	0.00%
2022/11/14	1	110.50	2	111.50	111.00	-1	391	-0.26%
2022/11/11	1	111.50	1	111.50	112.00	0	394	0.00%
2022/11/10	2	109.00	1	110.00	109.00	1	392	0.25%
2022/11/09	2	106.25	3	107.00	107.00	-1	385	-0.26%
2022/11/08	2	105.00	1	106.00	105.00	1	389	0.26%
2022/11/07	1	104.50	2.2	105.45	105.50	-1.2	396	-0.31%
2022/11/04	3	103.67	3	103.33	104.00	0	402	0.00%
2022/11/03	2.1	101.51	2	100.75	103.00	0.1	406	0.01%
2022/11/02	2.2	99.79	5	100.00	102.00	-2.8	409	-0.69%
2022/11/01	1	92.60	6	94.78	95.80	-5	396	-1.26%
2022/10/31	1	91.30	0	0.00	91.60	1	398	0.25%
2022/10/28	1	90.80	0	0.00	90.70	1	403	0.25%
2022/10/26	1.3	91.96	0	0.00	91.50	1.3	439	0.28%
2022/10/20	1	93.50	0	0.00	93.80	1	464	0.22%
2022/10/19	2	95.40	2	96.95	95.00	0	470	0.00%
2022/10/13	1	94.20	1	92.10	92.50	0	464	0.00%
2022/10/11	1	97.80	1	98.60	97.60	0	454	0.00%
2022/10/05	1	102.00	0	0.00	102.00	1	452	0.22%
2022/10/04	0	0.00	1	104.00	103.50	-1	453	-0.22%
2022/10/03	0	0.00	1	102.00	102.00	-1	455	-0.22%
2022/09/30	0	0.00	2.1	101.17	102.50	-2.1	462	-0.45%
2022/09/29	0	101.00	0	0.00	100.50	0	462	0.00%
2022/09/28	0.1	99.75	0.1	101.03	99.70	0	461	0.00%
2022/09/27	0	0.00	0.1	101.50	102.50	-0.1	457	-0.02%
2022/09/26	1.2	101.34	0	0.00	101.00	1.2	461	0.26%
2022/09/23	1	106.00	0	0.00	106.00	1	466	0.21%
2022/09/21	0	108.00	0	0.00	107.00	0	472	0.01%
2022/09/19	1	109.00	0	0.00	107.00	1	481	0.21%
2022/09/16	0.3	110.50	0	0.00	109.00	0.3	503	0.05%
2022/09/14	0.5	111.00	0	0.00	111.50	0.5	538	0.09%
2022/09/12	4	113.63	0	0.00	113.00	4	555	0.72%
2022/09/08	0	0.00	1	116.00	117.50	-1	568	-0.18%
2022/09/06	0.5	118.00	0	0.00	117.00	0.5	616	0.08%
2022/09/05	2	125.25	1	124.49	121.00	1	620	0.16%
2022/09/02	0	126.00	2	126.25	126.00	-2	619	-0.32%
2022/08/31	1	124.50	0	0.00	124.00	1	617	0.16%
2022/08/30	0	0.00	1	124.00	124.50	-1	620	-0.16%
2022/08/29	2	120.51	0	0.00	120.50	2	621	0.33%
2022/08/26	0	0.00	1	123.50	123.00	-1	622	-0.16%
2022/08/25	1	122.50	0	0.00	122.50	1	629	0.16%
2022/08/24	2	123.75	0	0.00	122.00	2	634	0.32%
2022/08/22	0	0.00	0.2	127.00	126.00	-0.2	642	-0.03%
2022/08/18	1	121.00	1	122.50	123.50	0	649	0.00%
2022/08/17	0	0.00	0.5	122.50	122.00	-0.5	644	-0.08%
2022/08/15	0	0.00	1	118.50	118.50	-1	635	-0.16%
2022/08/11	1	117.00	0.3	117.67	117.00	0.7	625	0.11%
2022/08/08	1	116.50	1	118.50	118.00	0	633	0.00%
2022/08/05	1	116.50	3	118.33	118.00	-2	627	-0.32%
2022/08/03	1.1	119.36	0	0.00	116.50	1.1	621	0.18%
2022/08/02	1	115.50	0	0.00	115.00	1	589	0.17%
2022/08/01	1	118.00	2	117.75	117.50	-1	589	-0.17%
2022/07/29	0	0.00	2.1	112.38	115.00	-2.1	577	-0.36%
2022/07/28	1.1	110.62	0	0.00	109.50	1.1	572	0.19%
2022/07/27	0.1	109.00	3	109.33	111.50	-3	574	-0.51%
2022/07/26	1	108.00	1.2	108.28	107.50	-0.2	571	-0.03%
2022/07/25	1	111.50	1	112.00	111.50	0	568	0.00%
2022/07/20	1	111.50	1	112.00	110.00	0	580	0.00%
2022/07/18	0	0.00	1	109.00	110.00	-1	603	-0.17%
2022/07/14	0	0.00	1	106.00	107.50	-1	607	-0.16%
2022/07/13	0	0.00	2	105.00	104.50	-2	607	-0.33%
2022/07/12	0	102.00	0	0.00	103.00	0	612	0.00%
2022/07/08	1	108.00	1	106.50	107.50	0	621	0.00%
2022/07/07	1	103.00	1	105.00	105.00	0	617	0.00%
2022/07/06	1	102.50	0	103.50	101.50	1	615	0.16%
2022/07/05	0	0.00	1.8	103.64	105.50	-1.8	619	-0.28%
2022/07/04	1	103.50	0	102.00	102.00	1	623	0.16%
2022/07/01	0.2	102.75	0	0.00	99.90	0.2	636	0.03%
2022/06/30	0.1	108.00	1	107.00	106.50	-0.9	624	-0.14%
2022/06/29	0.1	112.00	0	0.00	111.00	0.1	618	0.02%
2022/06/27	1	114.50	0	0.00	116.50	1	614	0.16%
2022/06/24	0	0.00	1.4	110.46	115.00	-1.4	608	-0.23%
2022/06/23	5.2	107.13	3	107.33	108.00	2.2	586	0.38%
2022/06/22	0.3	113.00	0	0.00	112.00	0.3	563	0.04%
2022/06/21	1	119.00	0	0.00	119.50	1	559	0.18%
2022/06/20	0.5	122.33	0	0.00	121.00	0.5	547	0.08%
2022/06/17	0.1	123.00	1	123.00	123.50	-1	537	-0.18%
2022/06/16	3.2	138.84	0	0.00	138.00	3.2	516	0.62%
2022/06/15	4	141.00	0	0.00	141.00	4	488	0.82%
2022/06/10	0	0.00	0.2	141.50	141.50	-0.2	468	-0.04%
2022/06/09	1	142.50	0.2	143.50	142.50	0.8	468	0.17%
2022/06/08	1	145.50	0	0.00	144.00	1	470	0.21%
2022/06/07	0	0.00	1	147.50	146.50	-1	469	-0.21%
2022/06/06	0	0.00	10	146.00	146.50	-10	470	-2.13%
2022/06/01	10	145.00	0	0.00	145.50	10	505	1.98%
2022/05/31	0.3	142.50	0	0.00	144.00	0.3	563	0.04%
2022/05/26	0	0.00	0.1	135.50	134.50	-0.1	601	-0.02%
2022/05/25	0	0.00	0.2	137.00	139.00	-0.2	599	-0.03%
2022/05/24	0	0.00	0.2	137.50	137.00	-0.2	605	-0.03%
2022/05/19	1	133.00	1	136.00	138.00	0	610	0.00%
2022/05/18	1	136.50	1	137.50	134.50	0	606	0.00%
2022/05/17	1	126.50	1	128.50	129.50	0	593	0.00%
2022/05/16	1.1	129.82	1	129.50	129.00	0.1	587	0.02%
2022/05/12	1	132.51	1	134.00	132.00	0	591	0.00%
2022/05/10	1	134.50	0	0.00	136.50	1	610	0.16%
2022/05/03	1.1	141.07	0	0.00	142.00	1.1	672	0.16%
2022/04/27	0	0.00	0.1	141.00	142.00	-0.1	687	-0.01%
2022/04/22	1	148.00	1	147.00	147.50	0	704	0.00%
2022/04/15	0	0.00	0.2	147.50	146.50	-0.2	720	-0.03%
2022/04/14	3	146.50	3.2	146.97	146.50	-0.2	726	-0.03%
2022/04/13	0	0.00	2	146.00	146.00	-2	732	-0.27%
2022/04/08	0	0.00	0.1	146.50	146.00	-0.1	767	-0.01%
2022/04/07	2	145.75	1	146.50	144.50	1	764	0.13%
2022/04/01	1	142.49	0	0.00	142.00	1	749	0.14%
2022/03/21	0.1	142.50	0.5	143.00	142.00	-0.4	759	-0.05%
2022/03/16	0.6	140.00	0	0.00	139.00	0.6	787	0.08%
2022/03/14	1	141.00	0	0.00	141.50	1	793	0.13%
2022/03/11	0.2	140.50	0	0.00	140.00	0.2	794	0.02%
2022/03/10	1	142.50	0.3	143.00	142.00	0.7	792	0.09%
2022/03/08	1.1	141.68	0	0.00	139.50	1.1	789	0.14%
2022/03/07	1	145.50	0	0.00	143.50	1	770	0.13%
2022/03/04	4.3	150.03	0.2	150.50	149.00	4.1	754	0.54%
2022/03/03	1.3	154.00	1.2	155.50	155.00	0.1	702	0.01%
2022/03/02	1	155.00	1	148.50	155.00	0	691	0.00%
2022/03/01	0.1	148.00	0	0.00	151.00	0.1	671	0.01%
2022/02/24	0.2	143.93	0	0.00	142.50	0.2	661	0.04%
2022/02/22	1.6	144.15	0	0.00	144.50	1.6	671	0.24%
2022/02/21	0.1	148.00	0	0.00	148.00	0.1	692	0.01%
2022/02/15	0.1	146.50	0	0.00	145.50	0.1	735	0.01%
2022/02/14	0.5	147.00	3	146.00	146.00	-2.5	745	-0.34%
2022/02/11	1.4	150.86	8	149.69	149.50	-6.6	741	-0.89%
2022/02/10	3.2	155.41	0	0.00	154.00	3.2	734	0.44%
2022/02/09	0	0.00	2	154.00	153.50	-2	734	-0.27%
2022/02/08	6.2	151.00	5	150.80	151.00	1.2	737	0.16%
2022/02/07	1.1	149.32	5	148.50	151.00	-3.9	746	-0.52%
2022/01/26	0.2	145.00	0	0.00	145.00	0.2	818	0.02%
2022/01/25	0.1	140.75	0	0.00	140.50	0.1	832	0.01%
2022/01/24	0.6	143.50	0	0.00	142.50	0.6	884	0.07%
2022/01/21	1	141.00	0	0.00	141.00	1	900	0.11%
2022/01/14	0.1	137.00	0	0.00	136.50	0.1	1,015	0.01%
2022/01/12	1.1	139.95	2.2	138.65	139.50	-1.1	1,082	-0.10%
2022/01/11	2	141.50	0	0.00	141.50	2	1,084	0.18%
2022/01/10	0	145.25	0	0.00	145.00	0	1,108	0.00%
2022/01/07	2	145.50	30	145.63	146.50	-28	1,131	-2.47%
2022/01/06	1	150.00	0	0.00	149.00	1	1,147	0.09%
2022/01/05	1	153.00	0	0.00	152.50	1	1,151	0.09%
2022/01/03	0	0.00	1	150.50	150.50	-1	1,136	-0.09%
2021/12/30	1	146.00	0	0.00	147.00	1	1,176	0.09%
2021/12/29	0	147.00	0	0.00	146.50	0	1,229	0.00%
2021/12/28	1	148.00	0	0.00	148.00	1	1,261	0.08%
2021/12/24	1	147.50	0	0.00	147.50	1	1,310	0.08%
2021/12/20	1	148.98	0	0.00	146.50	1	1,355	0.07%
2021/12/17	1	148.50	0	0.00	150.50	1	1,358	0.07%
2021/12/15	2	145.50	0	0.00	145.50	2	1,365	0.15%
2021/12/14	2	146.00	3	146.17	145.50	-1	1,366	-0.07%
2021/12/13	3	150.00	0	0.00	148.50	3	1,367	0.22%
2021/12/10	2.1	150.52	0	0.00	150.50	2.1	1,358	0.15%
2021/12/09	2.1	153.00	5	152.00	152.00	-2.9	1,361	-0.22%
2021/12/07	0.1	154.93	0	0.00	154.50	0.1	1,354	0.01%
2021/12/03	4	153.63	0	0.00	154.00	4	1,376	0.29%
2021/12/02	1	154.01	0	0.00	154.00	1	1,402	0.07%
2021/12/01	1	153.52	0	0.00	155.00	1	1,445	0.07%
2021/11/30	1.2	155.03	0	0.00	154.50	1.2	1,470	0.08%
2021/11/29	2.1	155.39	0	0.00	155.00	2.1	1,491	0.14%
2021/11/26	1.3	154.94	0	0.00	154.00	1.3	1,513	0.08%
2021/11/25	2.3	155.61	0	0.00	155.50	2.3	1,519	0.15%
2021/11/24	0.1	156.67	0	0.00	156.50	0.1	1,522	0.01%
2021/11/23	1.1	158.53	0	0.00	156.50	1.1	1,525	0.07%
2021/11/22	0.1	159.50	0	0.00	159.50	0.1	1,531	0.01%
2021/11/19	1	162.00	0	0.00	161.50	1	1,537	0.07%
2021/11/17	0.1	161.50	0	0.00	160.00	0.1	1,530	0.01%
2021/11/16	1	161.00	0	0.00	161.50	1	1,534	0.07%
2021/11/15	0	0.00	0.1	162.50	163.00	-0.1	1,555	-0.01%
2021/11/12	5	161.90	0	0.00	161.00	5	1,582	0.32%
2021/11/11	1	164.00	0	0.00	163.50	1	1,590	0.06%
2021/11/10	0	164.00	0	0.00	164.50	0	1,608	0.00%
2021/11/09	0	0.00	1	165.00	165.00	-1	1,636	-0.06%
2021/11/08	0	0.00	0.1	164.05	165.00	-0.1	1,659	0.00%
2021/11/05	14	166.11	6	164.00	166.50	8	1,685	0.47%
2021/11/04	1	168.50	2	168.75	168.50	-1	1,722	-0.06%
2021/11/03	4	169.25	14.5	181.96	170.00	-10.5	1,750	-0.60%
2021/11/02	63.1	181.00	51	181.13	181.50	12.1	1,724	0.70%
2021/11/01	30.9	181.26	26	182.00	184.00	4.9	1,829	0.27%
2021/10/29	4	173.75	2	173.50	174.00	2	1,912	0.10%
2021/10/28	0.1	175.00	0	0.00	175.00	0.1	2,050	0.00%
2021/10/27	0.2	167.79	2	167.50	167.50	-1.8	2,015	-0.09%
2021/10/26	3.1	170.00	5	169.70	170.00	-1.9	2,089	-0.09%
2021/10/25	4	169.75	3	171.50	170.00	1	2,095	0.05%
2021/10/22	1	167.50	0.1	172.00	168.00	1	2,090	0.05%
2021/10/21	34	169.93	36	168.93	169.00	-2	2,096	-0.10%
2021/10/20	0.1	163.79	3	164.83	164.00	-2.9	2,082	-0.14%
2021/10/19	0	0.00	1	164.00	165.00	-1	2,154	-0.05%
2021/10/18	0.1	163.36	5	161.90	164.00	-4.9	2,156	-0.23%
2021/10/15	19	159.61	22	160.77	158.50	-3	2,142	-0.14%
2021/10/14	20	160.50	21	159.93	161.50	-1	2,146	-0.05%
2021/10/13	0.1	157.00	3	159.50	156.50	-2.9	2,136	-0.14%
2021/10/12	0.1	156.36	4	157.75	156.50	-3.9	2,154	-0.18%
2021/10/08	1	156.56	1	157.50	158.50	0	2,198	0.00%
2021/10/07	14.4	156.06	54	153.85	158.00	-39.6	2,241	-1.77%
2021/10/06	1	148.06	3	156.17	155.50	-2	2,226	-0.09%
2021/10/05	0.1	145.00	0	0.00	145.50	0.1	2,190	0.00%
2021/10/04	1	148.00	0	0.00	144.50	1	2,191	0.05%
2021/10/01	2	152.00	0	0.00	152.00	2	2,216	0.09%
2021/09/30	0	0.00	4	155.50	156.00	-4	2,239	-0.18%
2021/09/29	2	152.00	0	0.00	153.50	2	2,292	0.09%
2021/09/28	3	152.50	10	154.00	153.50	-7	2,315	-0.30%
2021/09/27	0	155.00	0	0.00	154.00	0	2,336	0.00%
2021/09/24	1	157.00	0	0.00	157.50	1	2,450	0.04%
2021/09/23	0.2	158.00	20	156.50	157.50	-19.8	2,489	-0.80%
2021/09/22	0	153.00	0	0.00	153.00	0	2,549	0.00%
2021/09/17	1	155.50	0	0.00	157.00	1	2,670	0.04%
2021/09/16	0	156.50	0	0.00	155.50	0	2,809	0.00%
2021/09/14	0	158.00	0	0.00	156.50	0	2,905	0.00%
2021/09/08	2.2	157.90	0	0.00	156.00	2.2	3,077	0.07%
2021/09/07	14	165.11	1	166.50	161.50	13	3,081	0.42%
2021/09/06	1	168.40	13	168.96	165.00	-12	3,128	-0.38%
2021/09/03	5	167.80	5	170.20	166.00	0	3,218	0.00%
2021/09/02	0.1	165.00	2	167.25	168.00	-1.9	3,290	-0.06%
2021/09/01	0.1	165.00	1	165.00	164.50	-0.9	3,312	-0.03%
2021/08/31	0	158.50	0	0.00	159.00	0	3,324	0.00%
2021/08/30	0	158.00	0.1	156.50	158.50	-0.1	3,444	0.00%
2021/08/27	0.1	155.50	0	0.00	155.50	0.1	3,500	0.00%
2021/08/26	1	155.48	0	0.00	155.00	1	3,583	0.03%
2021/08/24	1.1	155.48	0.1	157.31	152.50	0.9	3,792	0.02%
2021/08/23	2.1	155.80	1	157.00	158.00	1.1	3,850	0.03%
2021/08/20	2	151.01	0	0.00	153.00	2	3,925	0.05%
2021/08/19	2	153.75	0.1	158.50	150.00	1.9	4,122	0.05%
2021/08/18	1.1	153.08	24	156.96	160.00	-22.9	4,251	-0.54%
2021/08/17	3.1	160.10	0	0.00	154.00	3.1	4,369	0.07%
2021/08/16	3	159.66	2	158.51	158.50	1	4,477	0.02%
2021/08/13	2.1	163.81	1.3	167.32	163.00	0.9	4,506	0.02%
2021/08/12	2.3	168.59	2	166.97	169.50	0.3	4,515	0.01%
2021/08/11	2	165.74	0.3	167.08	165.00	1.7	4,536	0.04%
2021/08/10	3.3	165.34	1.8	166.94	165.00	1.5	4,551	0.03%
2021/08/09	0	171.50	5.6	176.58	171.50	-5.5	4,551	-0.12%
2021/08/06	4.4	177.25	9	178.28	177.00	-4.6	4,567	-0.10%
2021/08/05	17.1	175.82	6.2	180.99	173.00	10.9	4,578	0.24%
2021/08/04	90.6	176.97	109.2	178.49	177.50	-18.6	4,519	-0.41%	大賣/
2021/08/03	75.7	174.82	48.6	176.21	178.00	27.2	4,461	0.61%
2021/08/02	0.5	166.41	0.3	167.53	168.00	0.2	4,399	0.01%
2021/07/30	28.3	166.85	25	171.40	163.50	3.3	4,456	0.07%
2021/07/29	0.8	163.01	1	166.50	165.00	-0.2	4,419	0.00%
2021/07/28	1	157.96	1.5	159.95	160.00	-0.5	4,458	-0.01%
2021/07/27	2.4	161.57	0	0.00	162.50	2.4	4,530	0.05%
2021/07/26	9.1	165.72	2.7	167.10	163.50	6.4	4,596	0.14%
2021/07/23	11.5	169.06	21	170.59	168.50	-9.6	4,589	-0.21%
2021/07/22	0.1	157.88	20.7	157.05	157.50	-20.6	4,551	-0.45%
2021/07/21	5.8	160.30	2.1	161.98	157.50	3.7	4,604	0.08%
2021/07/20	6.1	161.02	40	159.00	159.00	-33.9	4,653	-0.73%
2021/07/19	4.1	167.00	1	169.50	166.50	3.1	4,724	0.07%
2021/07/16	7.1	168.07	7.5	170.88	167.50	-0.4	4,880	-0.01%
2021/07/15	4.5	168.83	8.6	170.19	170.00	-4.1	4,906	-0.08%
2021/07/14	8.6	158.96	5.1	162.99	159.50	3.5	4,880	0.07%
2021/07/13	14	166.14	2.1	170.91	164.00	11.9	4,844	0.25%
2021/07/12	3.1	168.94	2.1	170.38	167.50	1	4,848	0.02%
2021/07/09	7	167.14	6.1	169.84	166.00	0.9	4,881	0.02%
2021/07/08	126.1	172.25	16	172.03	172.00	110.1	4,891	2.25%	大買/鉅額交易
2021/07/07	5	168.71	8.4	170.90	167.50	-3.4	4,866	-0.07%
2021/07/06	12.6	172.30	13	173.12	171.00	-0.4	4,884	-0.01%
2021/07/05	6.1	167.67	0	0.00	167.50	6.1	4,924	0.12%
2021/07/02	0.2	169.00	1	170.47	170.00	-0.8	5,188	-0.02%
2021/07/01	27.2	172.25	38	176.93	167.00	-10.8	5,264	-0.20%
2021/06/30	3	169.83	0.1	171.00	172.50	2.9	5,232	0.06%
2021/06/29	7.3	172.36	1.3	175.18	172.50	6	5,235	0.11%
2021/06/28	9.3	175.39	48.9	171.42	178.50	-39.7	5,183	-0.77%
2021/06/25	9.2	163.77	49	164.39	163.50	-39.8	5,108	-0.78%
2021/06/24	3	149.17	83	153.25	155.00	-80	5,031	-1.59%
2021/06/23	46	151.16	0.6	152.17	150.50	45.4	5,015	0.91%
2021/06/22	41.2	158.04	18.8	159.48	156.50	22.5	4,961	0.45%
2021/06/21	6.8	153.92	2	156.00	157.50	4.8	4,955	0.10%
2021/06/18	5.1	156.69	0	160.37	155.50	5	4,935	0.10%
2021/06/17	4	159.01	3	163.66	158.50	1	4,927	0.02%
2021/06/16	1	159.50	1	163.00	160.50	0	4,923	0.00%
2021/06/15	10	164.50	97	163.13	164.50	-87	4,965	-1.75%
2021/06/11	117.6	163.13	59.4	161.78	163.50	58.2	4,911	1.18%	大買/
2021/06/10	33	156.41	63	155.37	152.00	-30	4,826	-0.62%
2021/06/09	6.8	157.89	40	158.50	160.00	-33.2	4,783	-0.69%
2021/06/08	5	157.60	1	161.00	162.50	4	4,781	0.08%
2021/06/07	1.1	161.04	14.7	164.40	160.00	-13.5	4,868	-0.28%
2021/06/04	3.6	157.88	13.7	159.12	158.00	-10.1	4,834	-0.21%
2021/06/03	102.6	158.69	7.7	157.14	159.00	94.9	4,871	1.95%	大買/
2021/06/02	2	154.50	1.1	153.94	154.50	0.9	5,008	0.02%
2021/06/01	5	153.00	7.3	153.31	155.00	-2.3	5,359	-0.04%
2021/05/28	0.1	143.50	12	141.21	145.00	-11.9	5,580	-0.21%
2021/05/27	66	141.94	55.5	147.74	139.50	10.5	5,585	0.19%
2021/05/26	2	143.50	69.1	144.06	139.00	-67.1	5,488	-1.22%
2021/05/25	6	137.42	43.1	139.99	134.00	-37.1	5,430	-0.68%
2021/05/24	1	123.50	3	134.00	134.00	-2	5,325	-0.04%
2021/05/21	0	121.00	0	0.00	122.00	0	5,288	0.00%
2021/05/19	2	118.00	0	0.00	118.00	2	5,600	0.04%
2021/05/18	3	116.50	1	115.50	118.00	2	5,741	0.03%
2021/05/17	5.1	104.83	0	0.00	109.50	5.1	5,730	0.09%
2021/05/14	3	113.17	1	115.00	111.50	2	5,740	0.03%
2021/05/13	3	112.83	14.6	113.07	116.00	-11.6	5,740	-0.20%
2021/05/12	66.6	117.70	102.8	118.21	116.50	-36.2	5,783	-0.63%	大賣/
2021/05/11	1.8	129.37	4.6	137.31	129.00	-2.8	5,732	-0.05%
2021/05/10	6.6	136.63	7.7	137.46	138.50	-1.2	5,660	-0.02%
2021/05/07	0.8	131.46	1	132.50	132.50	-0.2	5,601	0.00%
2021/05/06	2.8	128.89	5.3	127.62	124.00	-2.5	5,558	-0.05%
2021/05/05	13.4	128.72	9.1	129.62	128.00	4.2	5,594	0.08%
2021/05/04	6.6	122.42	0.1	125.22	125.50	6.5	5,586	0.12%
2021/05/03	100.3	135.22	3.1	131.94	134.50	97.2	5,487	1.77%
2021/04/29	0.6	125.84	0	0.00	128.00	0.6	5,383	0.01%
2021/04/28	11	131.04	62	130.23	126.00	-51	5,355	-0.95%
2021/04/27	10	128.15	4	127.88	126.50	6	5,307	0.11%
2021/04/26	3	129.17	0	0.00	129.50	3	5,238	0.06%
2021/04/23	2	127.00	2	126.50	125.50	0	5,173	0.00%
2021/04/22	2	127.50	6	128.00	120.50	-4	5,083	-0.08%
2021/04/21	6	119.50	6.1	120.12	120.50	-0.1	4,913	0.00%
2021/04/19	2.1	114.43	1	113.50	115.00	1.1	4,849	0.02%
2021/04/16	3	113.01	0	0.00	113.00	3	4,843	0.06%
2021/04/15	7	113.79	2	116.00	116.00	5	4,828	0.10%
2021/04/13	0.3	111.17	0	0.00	110.50	0.3	4,796	0.01%
2021/04/12	4.3	113.96	1	115.00	113.00	3.3	4,770	0.07%
2021/04/09	1	117.50	3	114.17	115.00	-2	4,730	-0.04%
2021/04/08	21	118.05	8	118.06	113.00	13	4,639	0.28%
2021/04/07	10.1	114.82	9.1	114.96	116.50	1	4,356	0.02%
2021/04/06	2	103.50	3.2	104.60	106.00	-1.2	4,252	-0.03%
2021/03/30	2	95.30	2	94.10	94.20	0	4,111	0.00%
2021/03/26	2	91.60	0	0.00	92.30	2	4,005	0.05%
2021/03/24	0	0.00	0.1	93.10	91.70	-0.1	3,978	0.00%
2021/03/23	1	90.00	0	0.00	90.80	1	3,928	0.03%
2021/03/19	1	91.80	1	90.90	90.50	0	3,885	0.00%
2021/03/18	1	90.90	2	91.80	93.00	-1	3,851	-0.03%
2021/03/16	0	0.00	1	89.90	88.00	-1	3,778	-0.03%
2021/03/15	1	88.90	1	88.37	88.30	0	3,791	0.00%
2021/03/12	1	87.00	1	86.70	87.00	0	3,752	0.00%
2021/03/11	2	87.45	2.1	86.52	87.80	-0.1	3,720	0.00%
2021/03/10	1	85.00	0	0.00	84.60	1	3,610	0.03%
2021/03/09	11	86.48	15	83.83	83.50	-4	3,541	-0.11%
2021/03/08	9.1	89.00	14	89.69	86.50	-4.9	3,460	-0.14%
2021/03/05	21.1	94.82	10	94.41	90.60	11.1	3,252	0.34%
2021/03/04	8.1	91.53	8.1	90.35	92.00	0	2,812	0.00%
2021/03/03	0	0.00	1.5	83.52	86.70	-1.5	2,551	-0.06%
2021/03/02	2.4	82.83	40	81.50	81.50	-37.6	2,400	-1.57%
2021/02/26	40	84.00	43	83.30	83.60	-3	2,330	-0.13%
2021/02/25	4	82.30	1	83.00	81.70	3	2,267	0.13%
2021/02/24	19.1	78.01	2	78.70	79.60	17.1	2,215	0.77%
2021/02/23	60.1	80.09	21	80.65	79.70	39.1	2,362	1.65%
2021/02/22	10	78.35	39	79.87	79.00	-29	2,348	-1.23%
2021/02/19	30.1	77.25	27	78.33	78.50	3.1	2,289	0.14%
2021/02/18	5	70.54	10	72.17	73.40	-5	2,039	-0.25%
2021/02/17	0	0.00	1	66.40	66.80	-1	1,872	-0.05%
2021/02/05	6	66.10	1	66.90	66.10	5	1,861	0.27%
2021/02/03	1	64.40	1	67.00	63.50	0	1,818	0.00%
2021/02/02	1	62.60	0	0.00	64.40	1	1,756	0.06%
2021/02/01	0	0.00	1	62.70	62.40	-1	1,811	-0.06%
2021/01/28	0	0.00	1	64.30	64.30	-1	1,837	-0.05%
2021/01/27	2	64.10	2	64.35	63.60	0	1,814	0.00%
2021/01/22	1	57.60	1	58.30	58.10	0	1,705	0.00%
2021/01/21	1	57.80	0	0.00	57.60	1	1,744	0.06%
2021/01/20	17	57.75	4	57.50	57.60	13	1,778	0.73%
2021/01/19	0	0.00	1	59.40	58.90	-1	1,785	-0.06%
2021/01/14	0	0.00	2	60.30	59.90	-2	1,911	-0.10%
2021/01/12	0	0.00	2	60.90	60.00	-2	1,925	-0.10%
2021/01/11	0	0.00	0.1	61.74	61.50	-0.1	1,956	-0.01%
2021/01/08	0	0.00	1	61.90	62.10	-1	1,984	-0.05%
2021/01/07	2	62.65	0	0.00	62.70	2	2,004	0.10%
2021/01/06	1.1	62.51	0	0.00	62.50	1.1	2,055	0.05%
2020/12/31	1	59.00	0	0.00	58.80	1	2,157	0.05%
2020/12/30	10	58.45	0	0.00	58.60	10	2,320	0.43%
2020/12/29	2	59.50	0	0.00	59.00	2	2,481	0.08%
2020/12/28	3	59.63	0	0.00	59.60	3	2,624	0.11%
2020/12/25	1	60.40	0	0.00	60.00	1	2,735	0.04%
2020/12/24	0	0.00	1	60.80	60.40	-1	2,788	-0.04%
2020/12/21	0	0.00	0.2	60.00	60.40	-0.2	2,942	-0.01%
2020/12/18	4	59.55	0	0.00	59.50	4	2,979	0.13%
2020/12/17	2	60.65	0	0.00	60.40	2	3,045	0.07%
2020/12/16	7	59.43	0	0.00	60.50	7	3,068	0.23%
2020/12/15	10	59.46	0	0.00	58.90	10	3,094	0.32%
2020/12/14	3	60.00	1	60.20	60.10	2	3,118	0.06%
2020/12/11	9	60.68	0	0.00	60.10	9	3,186	0.28%
2020/12/10	4	60.90	3	61.07	60.90	1	3,250	0.03%
2020/12/09	44	61.75	5	60.84	61.20	39	3,436	1.13%
2020/12/08	6	62.80	11	62.95	62.70	-5	3,721	-0.13%
2020/12/07	8	62.75	0	0.00	62.80	8	3,749	0.21%
2020/12/04	3	63.60	1	64.00	63.50	2	3,920	0.05%
2020/12/03	20	63.23	0	0.00	64.30	20	4,048	0.49%
2020/12/02	7	62.58	1	62.40	62.30	6	4,163	0.15%
2020/12/01	3	62.83	0	0.00	62.80	3	4,411	0.07%
2020/11/30	1	63.50	20	63.59	63.60	-19	4,558	-0.42%
2020/11/27	2	63.50	1	63.60	63.50	1	4,596	0.02%
2020/11/26	1	63.50	1	63.50	63.50	0	4,607	0.00%
2020/11/25	3	63.20	2	64.15	64.10	1	4,635	0.02%
2020/11/24	10	63.59	7	63.91	63.50	3	4,626	0.06%
2020/11/23	9	65.44	2	65.40	65.10	7	4,574	0.15%
2020/11/20	20	67.41	9	67.14	65.10	11	4,527	0.24%
2020/11/19	2	66.50	1	65.10	67.00	1	4,342	0.02%
2020/11/18	22	65.94	3	64.27	64.00	19	4,269	0.44%
2020/11/17	0	0.00	1	64.10	63.50	-1	4,189	-0.02%
2020/11/16	1	63.30	1	65.00	63.10	0	4,189	0.00%
2020/11/13	1.2	63.65	6	63.72	64.10	-4.8	4,176	-0.11%
2020/11/12	5	62.70	0	0.00	62.50	5	4,163	0.12%
2020/11/11	10	63.16	2	64.10	62.80	8	4,140	0.19%
2020/11/10	13	63.68	1	63.60	63.90	12	4,088	0.29%
2020/11/09	6	63.83	1	64.20	65.80	5	4,039	0.12%
2020/11/06	1	63.50	4	62.33	63.50	-3	3,986	-0.08%
2020/11/05	15	60.21	0	0.00	60.10	15	3,925	0.38%
2020/11/04	0	0.00	2	60.45	61.50	-2	3,911	-0.05%
2020/11/02	3	58.63	4	58.50	58.70	-1	3,895	-0.03%
2020/10/30	3	60.03	1	61.00	59.00	2	3,891	0.05%
2020/10/29	4	60.20	8	58.73	60.50	-4	3,868	-0.10%
2020/10/28	28	59.20	0	0.00	58.40	28	3,825	0.73%
2020/10/27	9	60.18	0	0.00	60.30	9	3,785	0.24%
2020/10/26	5	61.18	1	61.00	61.00	4	3,767	0.11%
2020/10/22	12	63.75	7	63.99	61.50	5	3,718	0.13%
2020/10/21	0	0.00	1	62.00	62.30	-1	3,630	-0.03%
2020/10/20	0	0.00	2	62.40	61.90	-2	3,620	-0.06%
2020/10/19	7	60.03	12	59.67	62.00	-5	3,612	-0.14%
2020/10/16	8	61.38	0	0.00	60.80	8	3,575	0.22%
2020/10/15	12	62.55	1	64.10	62.20	11	3,536	0.31%
2020/10/14	1	62.20	0	0.00	64.50	1	3,492	0.03%
2020/10/13	15	62.69	3	62.27	62.00	12	3,419	0.35%
2020/10/12	0	0.00	1	64.30	63.70	-1	3,376	-0.03%
2020/10/08	18	63.45	2	63.50	63.40	16	3,326	0.48%
2020/10/07	26	65.30	6	64.40	64.50	20	3,261	0.61%
2020/10/06	8	63.34	14	63.77	64.50	-6	3,103	-0.19%
2020/10/05	4	60.80	3	59.63	60.90	1	2,928	0.03%
2020/09/30	8	59.76	11	59.33	60.40	-3	2,775	-0.11%
2020/09/29	5	57.04	13	56.07	57.80	-8	2,659	-0.30%
2020/09/28	11	56.67	0	0.00	56.60	11	2,603	0.42%
2020/09/25	10	55.05	2	52.75	52.40	8	2,531	0.32%
2020/09/24	10	55.05	0	0.00	55.50	10	2,471	0.40%
2020/09/23	2	58.35	1	57.30	56.70	1	2,437	0.04%
2020/09/22	4	56.95	9	57.52	56.10	-5	2,392	-0.21%
2020/09/21	2	59.40	1	59.50	59.30	1	2,321	0.04%
2020/09/18	0	0.00	6	58.80	59.60	-6	2,293	-0.26%
2020/09/16	2	58.70	0	0.00	58.20	2	2,220	0.09%
2020/09/14	10	63.14	10	62.94	59.00	0	2,074	0.00%
2020/09/11	32	64.18	27	62.73	61.20	5	1,876	0.27%
2020/09/10	0	0.00	201	62.70	62.70	-201	1,523	-13.20%	大賣/鉅額交易
2020/09/09	200	57.50	42	56.19	57.00	158	1,479	10.68%	大買/鉅額交易
2020/09/08	3	52.83	107	55.15	55.00	-104	1,292	-8.05%	大賣/鉅額交易
2020/09/07	6	54.17	20	52.59	52.60	-14	1,145	-1.22%
2020/09/04	27	51.80	10	51.90	52.90	17	1,018	1.67%
2020/09/03	1	48.90	18	48.38	49.55	-17	755	-2.25%
2020/09/01	1	44.60	0	0.00	44.40	1	552	0.18%
2020/08/31	3	45.20	0	0.00	44.70	3	539	0.56%
2020/08/25	1	41.80	0	0.00	42.10	1	499	0.20%
2020/08/19	1	41.35	0	0.00	41.20	1	561	0.18%
2020/08/18	2	40.10	0	0.00	41.30	2	575	0.35%
2020/08/12	0	0.00	2	39.40	39.75	-2	683	-0.29%
2020/08/10	0	0.00	2	38.38	38.45	-2	698	-0.29%
2020/08/04	0	0.00	1	38.10	38.15	-1	761	-0.13%
2020/07/13	5	37.00	0	0.00	37.00	5	779	0.64%
2020/07/06	1	38.20	0	0.00	38.70	1	781	0.13%
2020/07/02	2	37.45	0	0.00	37.15	2	777	0.26%
2020/06/16	1	38.45	0	0.00	38.50	1	838	0.12%
2020/06/15	1	38.20	0	0.00	38.25	1	863	0.12%
2020/06/04	3	40.60	0	0.00	40.60	3	938	0.32%
2020/05/27	2	42.38	1	42.00	41.95	1	909	0.11%
2020/05/26	2	47.73	1	47.85	47.90	1	868	0.12%
2020/05/25	1	47.30	0	0.00	48.00	1	827	0.12%
2020/05/22	1	48.30	0	0.00	47.90	1	803	0.12%
2020/05/21	3	47.97	0	0.00	47.90	3	775	0.39%
2020/05/19	1	46.90	1	45.25	47.40	0	707	0.00%
2020/05/18	1	44.55	0	0.00	44.35	1	662	0.15%
2020/05/15	1	43.15	0	0.00	44.00	1	642	0.16%
2020/05/14	0	0.00	5	44.05	42.80	-5	615	-0.81%
2020/05/13	5	42.72	0	0.00	43.50	5	585	0.85%
2020/04/28	0	0.00	1	40.30	40.45	-1	544	-0.18%
2020/04/24	0	0.00	1	39.10	39.00	-1	559	-0.18%
2020/04/16	1	38.85	0	0.00	39.15	1	578	0.17%
2020/03/25	0	0.00	14	35.32	35.50	-14	553	-2.53%
2020/03/24	3	34.50	0	0.00	34.45	3	549	0.55%
2020/03/23	0	0.00	1	32.90	33.25	-1	545	-0.18%
2020/03/20	11	33.20	1	33.30	33.55	10	540	1.85%
2020/03/19	1	32.85	0	0.00	31.10	1	523	0.19%
2020/03/18	1	33.05	0	0.00	34.30	1	498	0.20%
2020/03/17	2	30.15	0	0.00	31.20	2	450	0.44%
2020/03/12	1	34.35	0	0.00	34.05	1	424	0.24%
2020/03/11	6	39.00	0	0.00	37.80	6	413	1.45%
2020/02/12	0	0.00	1	43.15	43.00	-1	431	-0.23%
2020/02/03	1	40.90	0	0.00	40.85	1	509	0.20%
2020/01/30	2	43.50	0	0.00	43.00	2	525	0.38%
2020/01/15	1	47.40	0	0.00	47.30	1	527	0.19%
2020/01/14	2	47.55	0	0.00	47.55	2	533	0.37%
2020/01/07	0	0.00	7	48.10	47.30	-7	573	-1.22%
2020/01/03	2	47.43	0	0.00	47.45	2	627	0.32%
2020/01/02	0	0.00	1	48.05	48.00	-1	655	-0.15%
2019/12/30	2	47.10	0	0.00	47.20	2	678	0.29%
2019/12/24	1	46.55	0	0.00	47.00	1	739	0.14%
2019/12/16	1	45.20	0	0.00	45.35	1	847	0.12%
2019/12/13	2	45.30	0	0.00	45.20	2	899	0.22%
2019/12/12	1	45.80	0	0.00	45.75	1	900	0.11%
2019/12/11	6	46.60	0	0.00	46.50	6	899	0.67%
2019/12/10	1	46.70	0	0.00	46.70	1	911	0.11%
2019/12/09	3	46.77	0	0.00	46.90	3	923	0.32%
2019/12/06	3	46.55	0	0.00	46.20	3	935	0.32%
2019/12/02	14	44.89	0	0.00	45.45	14	1,021	1.37%
2019/11/29	15	46.28	0	0.00	46.05	15	1,026	1.46%
2019/11/28	14	46.73	0	0.00	46.60	14	1,037	1.35%
2019/11/27	16	46.96	0	0.00	46.90	16	1,053	1.52%
2019/11/25	1	46.80	0	0.00	46.80	1	1,078	0.09%
2019/11/14	11	47.17	0	0.00	46.70	11	1,399	0.79%
2019/11/13	4	47.69	1	48.30	47.35	3	1,463	0.20%
2019/11/12	0	0.00	1	48.30	47.85	-1	1,660	-0.06%
2019/11/11	9	47.94	0	0.00	47.60	9	1,803	0.50%
2019/11/07	5	48.77	0	0.00	48.55	5	1,855	0.27%
2019/11/05	0	0.00	5	50.34	49.80	-5	1,962	-0.25%
2019/11/04	0	0.00	1	50.20	49.55	-1	2,009	-0.05%
2019/11/01	1	48.30	4.7	49.51	50.00	-3.7	2,023	-0.18%
2019/10/31	4	48.65	0	0.00	48.70	4	2,046	0.20%
2019/10/30	0	0.00	5	49.90	49.80	-5	2,074	-0.24%
2019/10/29	2	48.75	0	0.00	48.70	2	2,077	0.10%
2019/10/09	27	46.80	0	0.00	47.40	27	2,806	0.96%
2019/10/08	3	49.13	0	0.00	48.50	3	2,798	0.11%
2019/09/27	13	48.67	0	0.00	48.60	13	2,922	0.44%
2019/09/25	9	50.52	0	0.00	50.40	9	2,971	0.30%
2019/09/24	9	50.49	0	0.00	51.30	9	2,975	0.30%
2019/09/23	17	51.39	0	0.00	51.00	17	2,983	0.57%
2019/09/19	1	52.30	4	53.35	51.30	-3	2,991	-0.10%
2019/09/18	0	0.00	6	51.93	52.40	-6	2,936	-0.20%
2019/09/17	0	0.00	3	50.00	50.10	-3	2,903	-0.10%
2019/09/11	0	0.00	1	48.80	49.50	-1	2,969	-0.03%
2019/09/10	15	47.79	0	0.00	47.85	15	2,979	0.50%
2019/09/04	1	51.10	0	0.00	51.30	1	3,059	0.03%
2019/08/23	0	0.00	6	51.30	51.90	-6	3,033	-0.20%
2019/08/21	0	0.00	1	54.40	53.10	-1	2,970	-0.03%
2019/08/15	1	51.90	1	52.20	52.00	0	2,798	0.00%
2019/08/14	0	0.00	8	50.67	52.80	-8	2,636	-0.30%
2019/08/13	0	0.00	3	47.85	48.05	-3	2,515	-0.12%
2019/08/12	6	46.80	0	0.00	46.60	6	2,500	0.24%
2019/08/08	16	46.38	12	46.55	47.10	4	2,503	0.16%
2019/08/07	12	47.96	2	47.88	46.80	10	2,500	0.40%
2019/08/05	5	45.76	0	0.00	43.70	5	2,366	0.21%
2019/08/02	8	46.86	0	0.00	46.55	8	2,349	0.34%
2019/07/31	2	46.93	0	0.00	48.00	2	2,398	0.08%
2019/07/29	5	46.08	0	0.00	47.50	5	2,402	0.21%
2019/07/26	8	46.87	0	0.00	46.30	8	2,359	0.34%
2019/07/25	5	47.36	0	0.00	46.25	5	2,311	0.22%
2019/07/22	0	0.00	1	51.00	50.60	-1	2,133	-0.05%
2019/06/14	2	37.55	2	37.95	36.30	0	1,345	0.00%
2019/05/13	0	0.00	2	28.60	28.60	-2	880	-0.23%
2019/05/08	2	31.78	0	0.00	32.20	2	806	0.25%
2019/03/11	1	21.30	2	21.68	22.10	-1	193	-0.52%
2018/12/04	0	0.00	1	19.70	19.65	-1	254	-0.39%
2018/11/09	0	0.00	1	17.60	17.50	-1	414	-0.24%
2018/10/26	1	14.85	1	15.15	15.20	0	507	0.00%
2018/10/05	1	20.00	0	0.00	19.90	1	640	0.16%
2018/10/04	1	21.35	0	0.00	21.40	1	671	0.15%
2018/10/03	1	21.80	0	0.00	21.55	1	672	0.15%
2018/07/27	1	28.00	1	28.45	27.75	0	980	0.00%
2018/07/10	0	0.00	1	25.60	25.35	-1	1,151	-0.09%
2018/07/06	1	24.30	1	24.90	24.20	0	1,184	0.00%
2018/07/05	0	0.00	10	25.50	25.00	-10	1,197	-0.84%
2018/07/04	6	24.74	5	25.10	24.75	1	1,192	0.08%
2018/06/14	10	33.18	0	0.00	33.60	10	2,580	0.39%
2018/05/25	0	0.00	4	39.80	39.60	-4	2,794	-0.14%
2018/05/24	0	0.00	1	39.90	39.75	-1	2,801	-0.04%
2018/05/23	0	0.00	1	40.00	39.85	-1	2,859	-0.03%
2018/05/17	0	0.00	6	38.00	38.00	-6	2,925	-0.21%
2018/05/16	0	0.00	1	37.90	37.90	-1	2,955	-0.03%
2018/05/15	0	0.00	1	37.75	37.60	-1	3,038	-0.03%
2018/05/14	0	0.00	15	37.65	38.00	-15	3,086	-0.49%
2018/05/09	0	0.00	3	39.25	38.80	-3	3,116	-0.10%
2018/05/08	0	0.00	3	39.15	38.90	-3	3,168	-0.09%
2018/04/20	0	0.00	10	39.60	39.35	-10	4,510	-0.22%
2018/04/17	0	0.00	1	40.75	40.60	-1	4,455	-0.02%
2018/04/09	0	0.00	2	44.00	42.70	-2	4,383	-0.05%
2018/04/03	0	0.00	1	42.90	42.60	-1	4,346	-0.02%
2018/03/30	3	44.18	8	44.03	42.20	-5	4,219	-0.12%
2018/03/29	17	45.02	2	46.25	43.90	15	4,000	0.37%
2018/03/28	10	44.10	0	0.00	44.50	10	3,667	0.27%
2018/03/27	2	43.58	3	44.10	44.00	-1	3,607	-0.03%
2018/03/26	3	42.63	0	0.00	43.50	3	3,415	0.09%
2018/03/22	1	40.50	8	40.56	41.00	-7	3,168	-0.22%
2018/03/21	0	0.00	1	39.20	39.25	-1	3,104	-0.03%
2018/03/16	1	41.25	2	40.80	40.90	-1	3,026	-0.03%
2018/03/15	2	42.80	0	0.00	41.70	2	2,990	0.07%
2018/03/01	2	38.45	0	0.00	38.60	2	2,900	0.07%
2018/02/27	0	0.00	4	38.60	38.10	-4	2,883	-0.14%
2018/02/26	0	0.00	2	39.00	38.25	-2	2,871	-0.07%
2018/02/22	1	36.05	1	39.20	37.55	0	2,784	0.00%
2018/02/06	1	34.25	0	0.00	33.75	1	3,204	0.03%
2018/02/05	2	36.90	0	0.00	37.00	2	3,174	0.06%
2018/02/01	3	38.47	0	0.00	38.20	3	3,153	0.10%
2018/01/26	6	43.17	493	44.57	42.10	-487	2,883	-16.89%	大賣/鉅額交易
2018/01/25	492	43.76	3	44.80	44.95	489	2,661	18.37%	大買/鉅額交易
2018/01/22	1	40.70	0	0.00	40.50	1	2,433	0.04%
2018/01/19	0	0.00	13	41.62	40.20	-13	2,303	-0.56%
2018/01/18	0	0.00	4	38.36	38.65	-4	1,949	-0.21%
2018/01/12	0	0.00	1	35.15	35.05	-1	2,050	-0.05%
2018/01/10	0	0.00	3	35.15	34.80	-3	2,109	-0.14%
2018/01/09	0	0.00	2	33.85	34.50	-2	2,105	-0.10%
2018/01/05	6	34.28	0	0.00	34.10	6	2,233	0.27%