同致 (3552)-兆豐-新竹券商分點個股進出

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
109.5
漲跌
▲0.5
漲幅
+0.46%
成交量
291張
產業
上櫃其他電子類股
640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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	112.00	0	0.00	112.50	1	282	0.35%
2024/05/06	5	113.50	0	0.00	114.00	5	280	1.78%
2024/05/03	0	0.00	1	118.00	116.50	-1	275	-0.36%
2024/05/02	0	0.00	0.1	111.00	110.50	-0.1	264	-0.03%
2024/04/30	0.1	115.75	0	0.00	113.50	0.1	261	0.04%
2024/04/25	0	0.00	0.1	104.50	103.50	-0.1	229	-0.04%
2024/04/24	1	106.00	0	0.00	106.00	1	229	0.44%
2024/04/10	1	116.50	0	0.00	116.50	1	213	0.47%
2024/03/20	1	120.00	0	0.00	120.50	1	216	0.46%
2024/03/18	1	120.00	0	0.00	120.00	1	222	0.45%
2024/03/07	0	0.00	0.1	129.00	128.00	-0.1	230	-0.04%
2024/02/15	1	130.00	0	0.00	131.00	1	340	0.29%
2024/02/01	1	129.00	0	0.00	129.50	1	347	0.29%
2024/01/30	1	131.00	0	0.00	131.00	1	351	0.28%
2023/12/19	0	144.50	0	0.00	144.00	0	440	0.01%
2023/12/18	0	148.00	0	0.00	147.50	0	435	0.01%
2023/12/12	0	0.00	1	147.00	147.00	-1	431	-0.23%
2023/12/04	0	0.00	0	149.50	149.00	0	481	-0.01%
2023/12/01	0	0.00	3	151.83	151.50	-3	472	-0.64%
2023/11/30	1	150.00	4	149.25	150.00	-3	428	-0.70%
2023/11/29	1	144.50	0	0.00	144.50	1	399	0.25%
2023/11/16	0	0.00	1	138.00	138.00	-1	362	-0.28%
2023/11/13	0	0.00	1	139.00	138.50	-1	356	-0.28%
2023/11/07	1	139.50	0	0.00	140.50	1	360	0.28%
2023/11/06	0	0.00	0.3	140.00	141.00	-0.3	365	-0.08%
2023/11/01	0	0.00	0.1	133.00	132.50	-0.1	359	-0.03%
2023/10/20	0	0.00	1	135.50	138.00	-1	368	-0.27%
2023/10/17	0	143.00	0	0.00	142.00	0	377	0.01%
2023/10/13	1	145.50	1	144.50	143.50	0	391	0.00%
2023/10/02	0.1	136.50	1	136.50	135.50	-0.9	367	-0.25%
2023/09/14	0.1	137.50	0	0.00	137.50	0.1	404	0.02%
2023/09/12	0.2	143.00	0	0.00	140.00	0.2	401	0.04%
2023/09/11	0.1	142.00	0.1	140.50	139.00	0	393	0.00%
2023/09/08	0.1	140.50	0	0.00	140.00	0.1	392	0.01%
2023/08/29	0	0.00	2	124.00	127.50	-2	437	-0.46%
2023/08/25	3	124.50	3	125.50	124.50	0	459	0.00%
2023/08/18	3	128.00	1	128.50	126.00	2	498	0.40%
2023/08/15	1	122.50	0	0.00	124.00	1	514	0.19%
2023/08/08	0	0.00	1	133.50	133.00	-1	515	-0.19%
2023/07/31	2	137.00	2	138.50	138.00	0	520	0.00%
2023/07/18	1	141.50	0	0.00	141.00	1	547	0.18%
2023/07/12	1	150.00	0	0.00	149.50	1	578	0.17%
2023/07/11	1	149.00	0	0.00	148.50	1	574	0.17%
2023/07/07	0	0.00	3	146.00	145.50	-3	594	-0.50%
2023/07/03	0	146.50	0	0.00	147.50	0	616	0.00%
2023/06/19	0	0.00	1	149.00	149.00	-1	890	-0.11%
2023/06/15	1	152.50	0	0.00	151.50	1	901	0.11%
2023/06/13	0	0.00	3	156.00	156.00	-3	914	-0.33%
2023/06/12	7	155.43	3	155.83	154.50	4	946	0.42%
2023/05/31	0	0.00	1	153.50	153.50	-1	1,276	-0.08%
2023/05/30	0	0.00	1	153.00	151.50	-1	1,270	-0.08%
2023/05/26	0	0.00	1	147.00	146.50	-1	1,251	-0.08%
2023/05/19	0	0.00	1	146.50	146.00	-1	1,355	-0.07%
2023/05/17	1	146.00	0	0.00	148.00	1	1,383	0.07%
2023/05/09	1	140.50	0	0.00	140.50	1	1,497	0.07%
2023/05/05	0	0.00	1	144.00	144.00	-1	1,537	-0.07%
2023/04/27	1	142.50	0	0.00	141.00	1	1,609	0.06%
2023/04/19	1	153.50	0	0.00	155.00	1	1,636	0.06%
2023/04/14	0	0.00	3	154.83	153.50	-3	1,649	-0.18%
2023/04/12	1	153.00	0	0.00	153.00	1	1,636	0.06%
2023/04/06	0	0.00	1	153.00	153.00	-1	1,648	-0.06%
2023/03/30	1	151.50	0	0.00	151.00	1	1,647	0.06%
2023/03/29	1	154.00	0	0.00	154.50	1	1,629	0.06%
2023/03/28	2	152.75	0	0.00	153.50	2	1,639	0.12%
2023/03/27	5	155.60	6	154.58	157.00	-1	1,601	-0.06%
2023/03/24	3	167.00	5	167.00	165.50	-2	1,512	-0.13%
2023/03/21	2	163.00	0	0.00	162.00	2	1,512	0.13%
2023/03/16	0	0.00	1	156.00	155.50	-1	1,576	-0.06%
2023/03/15	3	161.83	0	0.00	161.50	3	1,572	0.19%
2023/03/14	1	158.50	0	0.00	157.00	1	1,549	0.06%
2023/03/13	5	161.00	1.1	156.68	160.00	3.9	1,549	0.25%
2023/03/10	1	164.50	0	0.00	164.00	1	1,605	0.06%
2023/03/09	0	0.00	2	163.75	166.00	-2	1,608	-0.12%
2023/03/08	2.3	166.85	2.1	165.79	166.00	0.2	1,586	0.01%
2023/03/07	7.2	160.89	7.1	164.28	163.50	0.1	1,498	0.01%
2023/03/06	0.1	153.50	0	0.00	152.50	0.1	1,365	0.01%
2023/03/03	1	152.00	2	152.00	151.50	-1	1,379	-0.07%
2023/02/24	1	154.50	0	0.00	153.00	1	1,437	0.07%
2023/02/22	0	0.00	1.2	152.58	152.00	-1.2	1,495	-0.08%
2023/02/20	2	160.00	0.1	159.50	159.00	1.9	1,581	0.12%
2023/02/17	1.1	158.60	1	163.00	157.50	0.1	1,639	0.00%
2023/02/16	0	0.00	2	155.75	156.00	-2	1,682	-0.12%
2023/02/15	0.2	153.50	0	0.00	154.00	0.2	1,702	0.01%
2023/02/09	6	159.00	4	159.88	156.50	2	1,723	0.12%
2023/02/08	1	152.00	0	0.00	151.50	1	1,676	0.06%
2023/02/03	0	0.00	2	153.25	152.50	-2	1,747	-0.11%
2023/02/02	2	150.75	0	0.00	151.50	2	1,741	0.11%
2023/02/01	0	0.00	0.2	148.00	151.00	-0.2	1,745	-0.01%
2023/01/30	1	143.50	0	0.00	143.50	1	1,766	0.06%
2023/01/17	0	0.00	1	140.00	138.50	-1	1,769	-0.06%
2023/01/10	0	0.00	2	144.00	143.00	-2	1,950	-0.10%
2023/01/09	3	141.67	1	143.00	143.00	2	2,006	0.10%
2023/01/06	1	144.00	0	0.00	144.50	1	2,048	0.05%
2022/12/23	0	0.00	1	139.50	141.50	-1	2,871	-0.03%
2022/12/20	0.2	146.00	5	147.90	140.50	-4.8	2,996	-0.16%
2022/12/19	1	149.50	4	149.75	149.00	-3	3,031	-0.10%
2022/12/15	2	158.00	1	157.00	156.50	1	3,133	0.03%
2022/12/14	1	158.00	3	156.17	158.00	-2	3,185	-0.06%
2022/12/13	4	154.13	0	0.00	154.00	4	3,293	0.12%
2022/12/12	7	158.21	2	158.00	157.00	5	3,293	0.15%
2022/12/09	0	0.00	1	153.00	150.00	-1	3,340	-0.03%
2022/12/08	1	151.50	0	0.00	151.00	1	3,418	0.03%
2022/12/02	6	162.25	6	162.33	159.50	0	3,877	0.00%
2022/12/01	0	0.00	1	157.50	155.50	-1	3,919	-0.03%
2022/11/29	1	154.00	0	0.00	152.50	1	3,996	0.03%
2022/11/28	1	153.50	1	154.50	155.00	0	4,072	0.00%
2022/11/24	1	153.50	1	153.50	153.00	0	4,230	0.00%
2022/11/23	0	0.00	1	152.00	150.50	-1	4,329	-0.02%
2022/11/17	0	0.00	1	153.50	153.50	-1	4,848	-0.02%
2022/11/15	0	0.00	1.1	150.53	150.00	-1.1	4,906	-0.02%
2022/11/14	0.1	151.50	1	149.00	151.50	-0.9	4,863	-0.02%
2022/11/11	1	145.00	0	0.00	139.00	1	4,781	0.02%
2022/11/10	1	139.50	0	0.00	139.00	1	4,758	0.02%
2022/11/09	0	0.00	3	143.00	142.00	-3	4,781	-0.06%
2022/11/08	1	142.50	1	145.00	141.50	0	4,810	0.00%
2022/11/07	0	0.00	1	142.00	144.00	-1	4,790	-0.02%
2022/11/04	1	143.00	0	0.00	144.00	1	4,785	0.02%
2022/11/03	2	141.50	0.1	140.50	142.00	1.9	4,776	0.04%
2022/11/02	0	0.00	4	140.00	139.50	-4	4,771	-0.08%
2022/11/01	1	139.00	0.1	140.00	140.00	0.9	4,754	0.02%
2022/10/31	0.2	133.50	0	0.00	134.00	0.2	4,739	0.00%
2022/10/28	1	131.50	1	130.00	128.50	0	4,739	0.00%
2022/10/27	8	134.00	8	133.13	134.00	0	4,726	0.00%
2022/10/26	2	127.00	3	129.33	128.50	-1	4,712	-0.02%
2022/10/25	0	0.00	1	130.50	129.50	-1	4,687	-0.02%
2022/10/24	4	136.50	1	135.00	133.00	3	4,679	0.06%
2022/10/19	0	0.00	1	141.00	139.00	-1	4,616	-0.02%
2022/10/18	1	141.00	0	0.00	140.00	1	4,607	0.02%
2022/10/14	1	147.00	0	0.00	146.50	1	4,609	0.02%
2022/10/13	1	143.50	0	0.00	144.00	1	4,566	0.02%
2022/10/12	0	0.00	1	147.50	156.00	-1	4,489	-0.02%
2022/10/11	1	150.00	9.1	150.19	150.00	-8.1	4,437	-0.18%
2022/10/07	0.1	164.50	0	0.00	159.50	0.1	4,381	0.00%
2022/10/06	15	160.30	18	164.67	161.50	-3	4,321	-0.07%
2022/10/05	9	169.50	0	0.00	166.00	9	4,211	0.21%
2022/10/04	5	175.90	0	0.00	175.50	5	4,065	0.12%
2022/10/03	1	174.50	1	172.50	172.00	0	4,037	0.00%
2022/09/30	3	166.83	3	167.17	178.00	0	4,049	0.00%
2022/09/29	1	173.00	1	172.00	173.00	0	4,032	0.00%
2022/09/28	1	168.50	1	167.50	167.00	0	4,030	0.00%
2022/09/27	0	0.00	1	170.50	172.00	-1	4,006	-0.02%
2022/09/26	1	170.00	0	0.00	165.50	1	3,980	0.03%
2022/09/23	14	176.96	11	179.95	173.00	3	3,975	0.08%
2022/09/22	2	176.00	2	182.00	182.00	0	3,952	0.00%
2022/09/20	4	174.00	4	176.25	176.00	0	3,879	0.00%
2022/09/19	2	184.00	0	0.00	183.00	2	3,771	0.05%
2022/09/15	1	187.50	0.1	193.50	186.00	0.9	3,683	0.02%
2022/09/14	1	196.50	0	0.00	195.50	1	3,623	0.03%
2022/09/13	1	196.00	0	0.00	194.50	1	3,538	0.03%
2022/09/08	0	0.00	1.1	191.91	191.50	-1.1	3,445	-0.03%
2022/09/02	2	187.00	2.1	187.14	185.00	-0.1	3,178	0.00%
2022/09/01	0	0.00	1	184.50	186.00	-1	3,121	-0.03%
2022/08/31	2	182.50	2	185.00	182.50	0	3,092	0.00%
2022/08/30	2	182.25	2	176.00	183.50	0	3,035	0.00%
2022/08/29	0	0.00	5	171.10	175.00	-5	2,950	-0.17%
2022/08/26	1	174.50	4	177.50	173.00	-3	2,935	-0.10%
2022/08/24	4	174.50	5	174.80	173.00	-1	2,939	-0.03%
2022/08/23	83	166.83	82	170.10	172.00	1	2,795	0.04%
2022/08/22	0.2	161.00	0	0.00	156.50	0.2	2,855	0.01%
2022/08/19	1	164.50	5	163.30	162.00	-4	3,201	-0.13%
2022/08/18	0.3	159.50	2.2	159.09	159.00	-1.9	3,341	-0.06%
2022/08/17	2	159.00	1	158.50	157.00	1	3,548	0.03%
2022/08/16	6	158.58	6	160.17	157.00	0	3,632	0.00%
2022/08/15	2.2	161.50	1	161.50	161.50	1.2	3,782	0.03%
2022/08/04	2	141.75	6	140.17	141.00	-4	4,011	-0.10%
2022/08/03	1	144.00	5	143.00	144.00	-4	4,010	-0.10%
2022/07/29	1	151.00	0	0.00	150.00	1	4,059	0.02%
2022/07/27	0.1	148.00	0	0.00	149.00	0.1	4,109	0.00%
2022/07/26	7	143.64	5	144.50	144.00	2	4,140	0.05%
2022/07/25	0	152.50	0	0.00	150.00	0	4,135	0.00%
2022/07/22	11	162.68	1	164.50	154.00	10	4,144	0.24%
2022/07/21	0.2	157.00	0	0.00	156.50	0.2	4,101	0.00%
2022/07/20	1	154.00	1	155.50	153.50	0	4,118	0.00%
2022/07/15	4	152.50	6	151.50	152.50	-2	4,282	-0.05%
2022/07/13	2	145.50	2	153.00	145.50	0	4,428	0.00%
2022/07/12	2	143.50	2	145.00	148.00	0	4,514	0.00%
2022/07/11	1	146.00	1	150.50	151.00	0	4,637	0.00%
2022/07/08	9	146.39	9	141.33	146.50	0	4,918	0.00%
2022/07/07	0.1	139.00	0	0.00	139.50	0.1	5,160	0.00%
2022/07/06	5	134.60	5	136.10	132.50	0	5,190	0.00%
2022/07/01	6	153.25	4	153.38	144.00	2	5,658	0.04%
2022/06/30	1	155.50	1	163.50	153.00	0	5,762	0.00%
2022/06/29	1	162.50	0	0.00	164.00	1	5,764	0.02%
2022/06/28	1	168.00	1	166.50	168.50	0	5,826	0.00%
2022/06/24	2.1	159.95	2	159.00	160.00	0.1	6,028	0.00%
2022/06/22	1	152.00	2	155.25	152.00	-1	5,968	-0.02%
2022/06/21	0	0.00	2	154.50	157.00	-2	5,944	-0.03%
2022/06/20	0	0.00	1	157.50	151.00	-1	5,926	-0.02%
2022/06/16	0.1	170.50	12	165.00	162.50	-11.9	5,817	-0.20%
2022/06/15	12.1	171.36	0	0.00	169.50	12.1	5,767	0.21%
2022/06/14	1	166.50	1	168.00	170.50	0	5,748	0.00%
2022/06/13	0	0.00	1	170.50	172.50	-1	5,686	-0.02%
2022/06/10	2	174.75	3	173.67	175.00	-1	5,661	-0.02%
2022/06/09	1	171.31	0	0.00	178.00	1	5,625	0.02%
2022/06/07	2	171.00	0	0.00	170.00	2	5,513	0.04%
2022/06/06	0	173.50	0	0.00	172.00	0	5,476	0.00%
2022/06/02	25	178.00	31	177.71	178.00	-6	5,408	-0.11%
2022/06/01	16	182.41	12	183.79	179.00	4	5,325	0.08%
2022/05/31	7	181.57	5	180.70	180.50	2	5,190	0.04%
2022/05/30	15	187.00	49.1	187.07	188.50	-34.1	5,040	-0.68%
2022/05/27	40.1	185.06	42	185.60	182.50	-1.9	4,833	-0.04%
2022/05/26	25	176.50	36.1	177.14	177.50	-11.1	4,473	-0.25%
2022/05/25	28.1	174.67	26	174.75	173.00	2.1	4,289	0.05%
2022/05/24	1	168.50	0	0.00	166.00	1	4,082	0.02%
2022/05/23	10	171.00	2	172.75	173.50	8	3,991	0.20%
2022/05/20	20	168.30	31	168.08	171.50	-11	3,803	-0.29%
2022/05/19	1	157.00	1	157.00	157.00	0	3,584	0.00%
2022/05/18	0	0.00	13	156.62	154.50	-13	3,576	-0.36%
2022/05/16	4	152.13	3	155.50	151.00	1	3,697	0.03%
2022/05/13	5	152.50	6	153.25	151.50	-1	3,715	-0.03%
2022/05/11	1	149.50	0	0.00	148.00	1	3,651	0.03%
2022/05/10	7	150.79	5	147.60	153.00	2	3,634	0.06%
2022/05/09	0	0.00	5	149.80	147.50	-5	3,608	-0.14%
2022/05/06	1	158.00	2	158.00	158.00	-1	3,586	-0.03%
2022/05/05	1	165.00	3	161.83	163.00	-2	3,569	-0.06%
2022/05/04	5	159.20	4	161.00	159.00	1	3,533	0.03%
2022/05/03	8	154.13	8	155.13	158.50	0	3,503	0.00%
2022/04/29	0	0.00	2	155.50	153.00	-2	3,463	-0.06%
2022/04/28	4	154.25	0	0.00	151.00	4	3,456	0.12%
2022/04/27	12	153.17	3	145.00	151.50	9	3,439	0.26%
2022/04/26	3	153.33	1	157.50	150.00	2	3,412	0.06%
2022/04/25	11	159.59	13	159.81	152.50	-2	3,371	-0.06%
2022/04/22	3	169.00	0	0.00	167.00	3	3,336	0.09%
2022/04/21	28	173.75	13	173.15	171.50	15	3,287	0.46%
2022/04/20	16	169.66	20	169.63	174.50	-4	3,184	-0.13%
2022/04/19	17	167.82	12	168.29	166.00	5	3,098	0.16%
2022/04/18	22	168.98	16	170.41	164.00	6	3,010	0.20%
2022/04/15	4	169.25	1	172.00	176.50	3	2,886	0.10%
2022/04/14	28	174.13	10.4	174.42	175.50	17.7	2,730	0.65%
2022/04/13	15	166.83	10	166.35	168.00	5	2,410	0.21%
2022/04/12	8	159.38	7.5	158.74	162.00	0.5	2,101	0.02%
2022/04/11	2	151.25	4	148.75	147.50	-2	1,971	-0.10%
2022/04/08	14.3	159.97	18.1	159.61	156.50	-3.8	1,906	-0.20%
2022/04/07	10.1	167.07	4	164.63	162.50	6.1	1,772	0.34%
2022/04/06	5	155.10	0.2	153.50	165.50	4.8	1,405	0.34%
2022/03/31	1	149.51	0	0.00	151.00	1	1,218	0.08%
2022/03/30	8.3	148.25	4	144.25	152.00	4.3	1,151	0.37%
2022/03/18	0.2	127.00	0	0.00	126.00	0.2	922	0.02%
2022/03/17	1	128.00	0	0.00	128.00	1	932	0.11%
2022/03/15	0.1	129.00	0	0.00	124.50	0.1	916	0.01%
2022/03/14	0.1	131.50	0	0.00	132.00	0.1	909	0.01%
2022/03/07	0.1	137.00	0	0.00	133.50	0.1	925	0.01%
2022/02/24	0	0.00	2	141.75	140.00	-2	974	-0.21%
2022/02/22	0	0.00	1	147.50	146.50	-1	985	-0.10%
2022/02/17	2	158.25	0	0.00	150.50	2	1,012	0.20%
2022/02/16	3.1	161.24	3.1	156.56	156.50	0	991	0.00%
2022/02/14	0	0.00	1	144.00	144.50	-1	849	-0.12%
2022/01/25	1	139.50	0	0.00	138.50	1	1,066	0.09%
2022/01/19	0	0.00	1	145.50	145.50	-1	1,281	-0.08%
2022/01/18	1	154.50	0	0.00	152.00	1	1,330	0.08%
2022/01/14	1	153.00	2	153.50	153.00	-1	1,348	-0.07%
2022/01/05	0	0.00	7	170.14	170.50	-7	1,482	-0.47%
2022/01/04	6	178.50	0	0.00	175.00	6	1,485	0.40%
2022/01/03	1	180.00	0	0.00	176.50	1	1,511	0.07%
2021/12/27	0	0.00	0	177.00	178.00	0	1,598	0.00%
2021/12/24	0	0.00	0.1	178.50	176.50	-0.1	1,627	0.00%
2021/12/23	1.1	180.47	0	0.00	180.50	1.1	1,614	0.07%
2021/12/09	0	0.00	1	178.50	179.00	-1	1,700	-0.06%
2021/12/08	1	181.50	0	0.00	180.00	1	1,725	0.06%
2021/12/03	0	0.00	3	178.33	179.50	-3	1,809	-0.17%
2021/12/02	1	178.00	1	176.50	175.00	0	1,878	0.00%
2021/12/01	2	176.50	0	0.00	178.00	2	2,002	0.10%
2021/11/29	0	0.00	7	180.21	182.50	-7	2,115	-0.33%
2021/11/25	11	193.68	9	193.67	191.00	2	2,134	0.09%
2021/11/24	2	187.00	0	0.00	186.50	2	2,138	0.09%
2021/11/23	1	191.50	0	0.00	190.00	1	2,145	0.05%
2021/11/22	3	193.33	0	0.00	193.50	3	2,157	0.14%
2021/11/19	1	191.00	1	187.50	187.50	0	2,195	0.00%
2021/11/17	1	193.50	0	0.00	193.50	1	2,250	0.04%
2021/11/16	1	194.00	3	194.00	191.50	-2	2,303	-0.09%
2021/11/15	1	200.00	0	0.00	200.50	1	2,379	0.04%
2021/11/12	1	201.00	0	0.00	198.00	1	2,488	0.04%
2021/11/10	3	203.00	3	204.33	205.00	0	2,557	0.00%
2021/11/08	0	0.00	1	199.00	199.00	-1	2,588	-0.04%
2021/11/05	0	0.00	0.2	203.00	206.00	-0.2	2,623	-0.01%
2021/11/04	2	206.00	2	210.00	207.00	0	2,635	0.00%
2021/11/02	0.2	209.67	2	218.50	203.50	-1.9	2,654	-0.07%
2021/11/01	80	210.01	1	212.00	208.00	79	2,634	3.00%
2021/10/29	0	0.00	8	200.56	200.50	-8	2,604	-0.31%
2021/10/27	16	203.84	10	205.75	204.50	6	2,569	0.23%
2021/10/26	2	199.00	6	195.25	202.00	-4	2,459	-0.16%
2021/10/25	3	184.67	1	185.00	184.00	2	2,432	0.08%
2021/10/22	1	182.50	0	0.00	181.50	1	2,455	0.04%
2021/10/21	0	0.00	1	179.50	179.50	-1	2,488	-0.04%
2021/10/13	1	168.00	1	161.50	159.50	0	2,663	0.00%
2021/10/07	0	0.00	1	161.50	163.50	-1	2,722	-0.04%
2021/10/06	1	159.00	0	0.00	156.50	1	2,801	0.04%
2021/10/05	0	0.00	1	160.00	164.00	-1	2,885	-0.03%
2021/09/24	6	180.75	10	181.00	180.50	-4	3,412	-0.12%
2021/09/23	7	178.43	2	177.50	178.00	5	3,495	0.14%
2021/09/16	3	182.17	3	184.67	180.50	0	3,811	0.00%
2021/09/14	14	186.57	14	185.61	186.00	0	4,439	0.00%
2021/09/10	3	184.00	0	0.00	184.00	3	4,945	0.06%
2021/09/07	1	189.00	0	0.00	189.00	1	5,119	0.02%
2021/09/06	6	210.00	5	207.90	203.00	1	5,094	0.02%
2021/09/03	11	209.55	12	217.54	220.00	-1	5,048	-0.02%
2021/09/02	2	199.50	1	199.00	200.00	1	5,053	0.02%
2021/09/01	1	205.50	0	0.00	205.50	1	5,071	0.02%
2021/08/31	1	197.00	0	0.00	203.00	1	5,074	0.02%
2021/08/30	0	0.00	2	194.25	198.50	-2	5,105	-0.04%
2021/08/27	4	201.50	5	200.50	199.50	-1	5,126	-0.02%
2021/08/26	5	208.00	5	202.50	202.50	0	5,174	0.00%
2021/08/25	1	206.00	5	207.10	207.00	-4	5,263	-0.08%
2021/08/24	6	209.50	6	201.00	201.00	0	5,299	0.00%
2021/08/23	0	0.00	3	202.00	207.50	-3	5,368	-0.06%
2021/08/20	6	198.92	0	0.00	194.50	6	5,527	0.11%
2021/08/19	2	201.00	3	202.67	199.50	-1	5,558	-0.02%
2021/08/18	6	189.67	2	204.50	205.50	4	5,563	0.07%
2021/08/17	2	188.75	2	186.50	187.00	0	5,674	0.00%
2021/08/16	1	188.00	4	190.38	188.50	-3	5,770	-0.05%
2021/08/13	1	194.50	1	198.50	199.00	0	5,808	0.00%
2021/08/11	2	205.00	28.8	203.56	194.50	-26.8	5,930	-0.45%
2021/08/10	1	211.00	1	214.00	209.50	0	5,946	0.00%
2021/08/09	1	212.50	1	217.00	209.00	0	6,009	0.00%
2021/08/06	5.2	218.77	6	220.17	221.00	-0.8	6,110	-0.01%
2021/08/05	1	213.00	2	216.00	214.00	-1	6,171	-0.02%
2021/08/04	1.1	229.27	4	230.25	228.00	-2.9	6,192	-0.05%
2021/08/03	1	242.00	0	0.00	236.00	1	6,279	0.02%
2021/08/02	0	0.00	1	239.00	239.00	-1	6,414	-0.02%
2021/07/30	2	238.50	2	248.00	239.00	0	6,499	0.00%
2021/07/29	1	246.00	2	241.50	247.00	-1	6,654	-0.02%
2021/07/28	5	232.60	5	230.00	231.00	0	6,735	0.00%
2021/07/26	0	0.00	2	242.25	239.50	-2	6,883	-0.03%
2021/07/23	1	238.50	5	236.00	239.00	-4	6,902	-0.06%
2021/07/22	4	244.63	7	244.79	244.50	-3	6,968	-0.04%
2021/07/21	5	232.00	3.2	238.28	232.00	1.8	7,001	0.03%
2021/07/20	5.2	239.35	5	236.40	231.00	0.2	6,985	0.00%
2021/07/19	8.2	241.43	9	241.22	245.00	-0.8	7,016	-0.01%
2021/07/16	3	254.50	4	257.63	252.00	-1	7,029	-0.01%
2021/07/15	0.1	256.50	1	256.00	256.00	-0.9	7,040	-0.01%
2021/07/14	1	257.50	1	260.50	256.50	0	7,060	0.00%
2021/07/13	7.3	263.16	8	272.31	260.50	-0.7	7,090	-0.01%
2021/07/12	2	270.00	0	254.00	272.00	2	7,100	0.03%
2021/07/09	9	271.33	12	268.42	259.50	-3	7,013	-0.04%
2021/07/08	7	273.57	6	273.33	270.00	1	6,997	0.01%
2021/07/07	9	275.44	8.2	274.92	272.50	0.8	6,933	0.01%
2021/07/06	3	266.50	7	266.57	267.00	-4	6,791	-0.06%
2021/07/05	5	265.20	4.1	266.14	264.50	0.9	6,729	0.01%
2021/07/02	1	265.00	2	262.75	262.00	-1	6,654	-0.02%
2021/07/01	2.1	257.60	0	0.00	254.00	2.1	6,541	0.03%
2021/06/30	9	259.44	14	257.79	256.00	-5	6,456	-0.08%
2021/06/29	26.1	250.51	7	263.50	247.00	19.1	6,363	0.30%
2021/06/28	9	261.89	9	264.00	264.50	0	6,250	0.00%
2021/06/25	34.5	261.58	26.1	264.76	257.50	8.4	6,449	0.13%
2021/06/24	32	272.59	28	275.39	263.00	4	6,425	0.06%
2021/06/23	21	259.14	35	259.36	268.00	-14	6,109	-0.23%
2021/06/22	33	255.74	30	256.93	244.00	3	5,901	0.05%
2021/06/21	14	236.93	13	235.00	244.00	1	5,672	0.02%
2021/06/18	3	217.86	3.8	217.57	222.50	-0.8	5,425	-0.01%
2021/06/17	1.1	211.14	1	212.50	211.00	0.1	5,321	0.00%
2021/06/16	5	208.60	0	0.00	205.00	5	5,393	0.09%
2021/06/15	1	212.00	2	210.50	213.00	-1	5,358	-0.02%
2021/06/11	2	213.50	1	212.00	206.50	1	5,311	0.02%
2021/06/10	5	206.20	3	206.17	208.50	2	5,228	0.04%
2021/06/09	1.1	199.05	1	202.00	198.50	0.1	5,120	0.00%
2021/06/08	0.1	201.00	0	0.00	197.50	0.1	5,084	0.00%
2021/06/04	1.1	205.81	3	200.33	199.00	-2	5,022	-0.04%
2021/06/03	2.1	207.44	1	209.50	205.50	1.1	4,985	0.02%
2021/06/02	1.1	206.79	2	200.50	205.00	-1	4,955	-0.02%
2021/06/01	1	220.50	1	218.50	216.50	0	4,865	0.00%
2021/05/31	2.1	218.24	2	217.75	214.50	0.1	4,885	0.00%
2021/05/28	3.1	214.52	4.1	212.93	212.00	-1	4,933	-0.02%
2021/05/27	6.1	201.24	6	201.17	203.50	0.1	4,886	0.00%
2021/05/26	13	200.58	11	199.59	198.00	2	4,951	0.04%
2021/05/25	13.4	205.23	15	204.80	196.00	-1.6	5,113	-0.03%
2021/05/24	1	194.00	5	188.10	194.00	-4	4,908	-0.08%
2021/05/21	8	176.69	5	177.00	179.50	3	4,773	0.06%
2021/05/20	2	174.25	3	176.33	171.00	-1	4,709	-0.02%
2021/05/19	6	174.42	8	177.56	179.00	-2	4,637	-0.04%
2021/05/18	2	165.50	0	0.00	171.00	2	4,547	0.04%
2021/05/17	4	156.38	3	156.33	155.50	1	4,500	0.02%
2021/05/14	16	175.72	25	173.10	171.00	-9	4,413	-0.20%
2021/05/13	2	154.50	5	169.60	174.00	-3	4,291	-0.07%
2021/05/12	48	173.01	13	175.50	165.00	35	4,180	0.84%
2021/05/11	29	172.90	28	179.77	183.00	1	4,110	0.02%
2021/05/10	31	186.21	17	183.44	185.00	14	4,297	0.33%
2021/05/07	3	179.50	50	180.80	187.00	-47	4,618	-1.02%
2021/05/06	91	166.19	95	165.78	170.00	-4	5,115	-0.08%
2021/05/05	12	168.00	32	165.69	162.50	-20	5,304	-0.38%
2021/05/04	24	174.90	29	172.79	176.50	-5	5,525	-0.09%
2021/05/03	16	192.72	5	206.60	184.50	11	5,460	0.20%
2021/04/29	7	204.64	8	208.38	205.00	-1	5,416	-0.02%
2021/04/28	25	214.38	15	216.00	205.50	10	5,420	0.18%
2021/04/27	21	211.00	8	215.94	226.50	13	5,339	0.24%
2021/04/26	3.1	208.39	1	207.50	206.00	2.1	5,279	0.04%
2021/04/23	0	0.00	3	204.50	205.50	-3	5,288	-0.06%
2021/04/22	3.1	215.65	2	212.00	210.50	1.1	5,266	0.02%
2021/04/21	1	234.00	0	0.00	233.00	1	5,199	0.02%
2021/04/19	1	254.50	1	247.00	247.00	0	5,271	0.00%
2021/04/16	3	255.67	2	258.50	256.00	1	5,650	0.02%
2021/04/14	0.1	226.00	6	242.00	226.00	-6	5,905	-0.10%
2021/04/13	1.5	255.45	0	0.00	251.00	1.5	6,326	0.02%
2021/04/08	0	0.00	3	310.50	316.00	-3	7,353	-0.04%
2021/03/30	6	317.25	3	313.67	310.50	3	7,867	0.04%
2021/03/29	1	301.00	1.1	304.57	312.50	-0.1	7,683	0.00%
2021/03/26	1	274.50	1.1	278.70	284.50	-0.1	7,723	0.00%
2021/03/25	7	274.07	7	273.78	272.50	0	7,743	0.00%
2021/03/24	3	282.00	3	283.50	286.00	0	7,763	0.00%
2021/03/23	8	283.56	9	285.11	281.00	-1	7,923	-0.01%
2021/03/22	8.1	285.25	4	285.25	277.00	4.1	7,954	0.05%
2021/03/19	22.1	308.34	15	302.90	299.00	7.1	8,083	0.09%
2021/03/18	0.5	318.60	0	0.00	322.00	0.5	8,139	0.01%
2021/03/12	3	280.00	0	0.00	280.00	3	9,156	0.03%
2021/03/10	0.1	275.00	0	0.00	276.00	0.1	9,791	0.00%
2021/03/09	0	0.00	1	266.00	268.50	-1	9,983	-0.01%
2021/03/08	0	0.00	2	271.94	256.00	-2	10,060	-0.02%
2021/03/05	0	0.00	2	283.99	281.00	-2	10,135	-0.02%
2021/03/04	9.1	303.52	9	304.95	304.50	0	10,319	0.00%
2021/03/03	9.1	309.49	5	307.40	304.50	4.1	10,341	0.04%
2021/03/02	12	325.50	13	329.38	314.00	-1	10,626	-0.01%
2021/02/26	13.1	332.29	13	333.88	330.00	0.1	10,820	0.00%
2021/02/25	17.1	349.77	14.1	344.84	338.00	3	10,812	0.03%
2021/02/24	0.6	349.33	0	0.00	337.50	0.6	10,754	0.01%
2021/02/22	0.5	375.00	2	375.00	375.00	-1.5	11,135	-0.01%
2021/02/18	0	0.00	1	337.00	348.00	-1	11,767	-0.01%
2021/02/17	0	311.50	1	324.00	331.00	-1	11,947	-0.01%
2021/02/02	0	295.38	0	0.00	304.00	0	13,107	0.00%
2021/02/01	12.2	301.91	13	300.54	300.50	-0.9	13,526	-0.01%
2021/01/29	25	310.74	25	312.36	296.00	0	13,675	0.00%
2021/01/28	35	342.20	36	342.29	312.00	-1	13,526	-0.01%
2021/01/27	59	331.81	56	332.09	342.00	3	13,305	0.02%
2021/01/26	123	305.00	10	305.45	311.00	113	13,040	0.87%	大買/鉅額交易
2021/01/25	1	271.00	1	283.00	283.00	0	12,841	0.00%
2021/01/21	0	261.00	1.1	260.82	263.50	-1.1	13,075	-0.01%
2021/01/20	0	254.50	9.1	243.12	252.50	-9	13,220	-0.07%
2021/01/19	9	257.89	1	262.50	258.00	8	13,443	0.06%
2021/01/18	2	252.14	2	259.41	260.00	0	13,855	0.00%
2021/01/15	2	248.00	2	250.00	250.00	0	14,332	0.00%
2021/01/14	0.1	259.68	1	260.00	259.50	-0.9	14,359	-0.01%
2021/01/13	2	257.09	0	267.00	267.00	2	14,477	0.01%
2021/01/12	4	254.41	9	251.44	248.50	-5	14,593	-0.03%
2021/01/11	32	285.63	30	285.15	276.00	2	14,955	0.01%
2021/01/08	19	266.18	20	268.98	273.00	-1	14,986	-0.01%
2021/01/07	17.5	242.63	16.2	241.17	248.50	1.3	15,260	0.01%
2021/01/06	36.5	247.77	43	243.86	226.00	-6.5	15,530	-0.04%
2021/01/05	15.2	233.33	27	234.24	240.00	-11.8	15,478	-0.08%
2021/01/04	64	206.27	61	205.33	218.50	3	15,275	0.02%
2020/12/31	90	189.28	108	191.00	199.00	-18	15,000	-0.12%	大賣/
2020/12/30	8	181.25	1	181.00	181.00	7	14,565	0.05%
2020/12/29	5	181.90	2	183.75	179.50	3	14,577	0.02%
2020/12/28	7	180.14	2	182.25	183.00	5	14,494	0.03%
2020/12/25	4	179.75	11.3	183.15	179.50	-7.3	14,541	-0.05%
2020/12/24	29	183.26	8	182.94	184.00	21	14,410	0.15%
2020/12/23	7	177.93	7	178.57	177.50	0	14,289	0.00%
2020/12/22	15	177.67	6	181.00	177.50	9	14,252	0.06%
2020/12/21	5	175.00	4	174.50	174.50	1	14,182	0.01%
2020/12/18	5	178.80	6	181.92	178.50	-1	14,160	-0.01%
2020/12/17	15	183.73	15	180.43	180.00	0	14,119	0.00%
2020/12/16	2	180.50	2	181.00	181.00	0	14,109	0.00%
2020/12/15	8	181.19	9	182.50	177.00	-1	14,074	-0.01%
2020/12/14	1	182.50	1	180.00	180.50	0	14,010	0.00%
2020/12/11	28.1	188.48	27	189.96	181.00	1.1	14,237	0.01%
2020/12/10	3	172.17	4	172.75	176.00	-1	13,918	-0.01%
2020/12/09	3	179.50	2	178.00	177.50	1	13,802	0.01%
2020/12/08	14	181.46	21	180.88	177.00	-7	13,706	-0.05%
2020/12/07	52	176.16	66	173.76	181.50	-14	13,393	-0.10%
2020/12/04	2	160.75	3	160.17	165.00	-1	12,981	-0.01%
2020/12/03	9	161.06	13	158.65	157.50	-4	12,803	-0.03%
2020/12/02	7	165.00	5	165.50	164.00	2	12,637	0.02%
2020/12/01	6	165.50	12	164.88	165.50	-6	12,587	-0.05%
2020/11/30	25.1	168.34	6	167.58	163.00	19.1	12,524	0.15%
2020/11/27	7	164.71	4	165.75	163.00	3	12,353	0.02%
2020/11/26	76	164.41	69	163.74	166.00	7	12,287	0.06%
2020/11/25	7.1	163.50	8	161.31	163.50	-1	11,968	-0.01%
2020/11/24	11	150.91	11	150.14	149.00	0	11,700	0.00%
2020/11/23	3.1	151.70	2	151.50	148.50	1.1	11,655	0.01%
2020/11/20	9	149.67	10	150.05	151.00	-1	11,667	-0.01%
2020/11/19	5	149.90	15	151.67	149.50	-10	11,621	-0.09%
2020/11/18	28	149.61	22	147.55	148.00	6	11,476	0.05%
2020/11/17	10	144.70	10.1	145.02	144.50	-0.1	11,162	0.00%
2020/11/16	7.1	138.38	17	141.76	137.50	-9.9	10,931	-0.09%
2020/11/13	81	140.33	72	142.28	143.00	9	10,802	0.08%
2020/11/12	9	151.94	13	151.38	142.00	-4	10,508	-0.04%
2020/11/11	13	156.35	13	156.81	157.50	0	10,363	0.00%
2020/11/10	14	153.43	5	153.40	150.00	9	10,130	0.09%
2020/11/09	17	154.41	42	150.82	154.00	-25	9,864	-0.25%
2020/11/06	14	146.18	13	143.65	147.50	1	9,454	0.01%
2020/11/05	16	137.78	17	137.97	136.50	-1	9,072	-0.01%
2020/11/04	7	135.14	7.1	129.10	137.50	-0.1	8,823	0.00%
2020/11/03	16	124.66	15	125.73	125.00	1	8,824	0.01%
2020/11/02	3	125.17	2	125.00	125.50	1	8,917	0.01%
2020/10/30	17.1	123.07	17	121.74	124.00	0.1	9,150	0.00%
2020/10/29	3	121.00	2	123.00	123.50	1	9,076	0.01%
2020/10/28	23	127.78	21.1	125.11	123.00	2	9,140	0.02%
2020/10/27	6.1	126.17	6	125.42	130.00	0.1	9,038	0.00%
2020/10/26	5	134.20	14	131.93	126.00	-9	8,837	-0.10%
2020/10/23	21	129.26	20	128.65	134.50	1	8,453	0.01%
2020/10/22	1	120.00	1	119.00	122.50	0	7,972	0.00%
2020/10/21	7	122.71	9	123.83	122.50	-2	7,933	-0.03%
2020/10/19	16	124.66	16	126.91	122.00	0	7,713	0.00%
2020/10/16	22	123.09	29	122.12	122.00	-7	7,367	-0.10%
2020/10/15	18	122.72	21	119.88	119.00	-3	6,954	-0.04%
2020/10/14	41	123.37	40	121.94	125.50	1	6,631	0.02%
2020/10/13	193	107.04	27	107.41	114.50	166	6,388	2.60%	大買/鉅額交易
2020/10/12	0	0.00	8	104.31	104.50	-8	6,105	-0.13%
2020/10/08	1	96.50	1	96.50	95.10	0	6,252	0.00%
2020/10/07	2	93.75	0	0.00	93.30	2	6,322	0.03%
2020/10/06	4	93.48	0	0.00	93.30	4	6,351	0.06%
2020/10/05	0	0.00	1	90.00	91.90	-1	6,343	-0.02%
2020/09/30	2	93.50	3	91.23	92.10	-1	6,457	-0.02%
2020/09/25	14	87.29	14	87.31	86.70	0	6,349	0.00%
2020/09/24	25	90.45	20	89.00	89.00	5	6,278	0.08%
2020/09/23	19	99.22	23	97.74	97.00	-4	6,188	-0.06%
2020/09/22	2	99.60	12	99.28	98.70	-10	6,141	-0.16%
2020/09/21	7	102.07	10	102.85	102.50	-3	6,080	-0.05%
2020/09/18	20	100.24	3	100.50	99.40	17	5,899	0.29%
2020/09/17	1	98.00	6	99.03	100.50	-5	5,837	-0.09%
2020/09/16	311	103.93	315	103.54	98.70	-4	5,701	-0.07%	大買/大賣/
2020/09/15	1	96.30	4	95.25	97.20	-3	5,301	-0.06%
2020/09/10	4	88.23	4	91.00	88.00	0	5,135	0.00%
2020/09/09	2	90.40	2	88.70	90.40	0	5,108	0.00%
2020/09/08	2	88.45	0	0.00	87.90	2	5,075	0.04%
2020/09/07	2	91.00	1	90.20	86.70	1	5,066	0.02%
2020/09/04	5	91.18	2	90.35	91.00	3	5,058	0.06%
2020/09/03	5	94.10	4	93.90	91.80	1	5,027	0.02%
2020/09/02	4	91.70	10	92.62	91.70	-6	4,989	-0.12%
2020/09/01	9	92.51	6	93.18	91.60	3	4,962	0.06%
2020/08/31	42	93.45	41	92.28	92.10	1	4,905	0.02%
2020/08/28	7	99.29	7	99.49	98.00	0	4,801	0.00%
2020/08/27	0	0.00	3	97.60	97.20	-3	4,744	-0.06%
2020/08/26	13	99.62	19	98.59	98.30	-6	4,637	-0.13%
2020/08/25	5	90.10	23	87.40	93.50	-18	4,427	-0.41%
2020/08/24	24	85.56	3	87.30	85.00	21	4,336	0.48%
2020/08/21	3	94.00	8	93.84	93.50	-5	4,233	-0.12%
2020/08/20	9	90.22	3	93.13	95.50	6	4,181	0.14%
2020/08/19	6	100.68	18	101.17	96.80	-12	4,115	-0.29%
2020/08/18	14	103.04	4	104.13	107.50	10	4,040	0.25%
2020/08/17	12	103.46	26	107.54	102.00	-14	3,979	-0.35%
2020/08/14	26	102.65	5	100.40	104.50	21	3,888	0.54%
2020/08/13	2	95.10	0	0.00	95.10	2	3,795	0.05%
2020/08/11	2	98.10	2	97.75	95.60	0	3,743	0.00%
2020/08/10	2	93.50	23	96.40	93.50	-21	3,674	-0.57%
2020/08/07	18	101.14	43	108.14	98.40	-25	3,634	-0.69%
2020/08/06	16	102.13	3	104.00	108.00	13	3,383	0.38%
2020/08/05	45	95.71	12	95.20	98.60	33	3,307	1.00%
2020/08/04	24	86.71	12	89.34	89.70	12	2,948	0.41%
2020/08/03	9	80.31	17	78.81	81.60	-8	2,826	-0.28%
2020/07/31	0	0.00	16	72.88	74.20	-16	2,611	-0.61%
2020/07/30	2	71.00	0	0.00	69.90	2	2,522	0.08%
2020/07/29	2	68.65	4	63.60	71.00	-2	2,468	-0.08%
2020/07/28	0	0.00	3	63.60	64.60	-3	2,415	-0.12%
2020/07/27	5	68.50	0	0.00	68.50	5	2,373	0.21%
2020/07/24	45	75.86	30	72.86	72.50	15	2,310	0.65%
2020/07/23	0	0.00	1	78.40	78.40	-1	2,238	-0.04%
2020/07/22	6	78.40	5	77.66	77.80	1	2,187	0.05%
2020/07/21	39	75.31	39	75.88	75.80	0	2,058	0.00%
2020/07/20	11	75.46	9	75.92	75.80	2	1,994	0.10%
2020/07/17	68	72.99	60	74.90	75.80	8	1,883	0.42%
2020/07/16	3	71.07	11	72.32	72.80	-8	1,636	-0.49%
2020/07/15	4	68.95	3	69.27	66.20	1	1,508	0.07%
2020/07/14	3	71.00	4	71.50	72.70	-1	1,314	-0.08%
2020/07/13	1	63.20	2	65.30	66.10	-1	1,229	-0.08%
2020/07/10	3	64.63	8	64.55	60.10	-5	1,192	-0.42%
2020/07/09	10	64.80	3	64.77	66.00	7	1,158	0.60%
2020/07/08	1	61.30	3	58.90	61.90	-2	1,029	-0.19%
2020/07/07	2	56.45	0	0.00	56.30	2	1,022	0.20%
2020/06/24	1	51.50	0	0.00	51.50	1	972	0.10%
2020/06/23	1	54.00	0	0.00	53.00	1	966	0.10%
2020/06/01	0	0.00	1	57.30	58.60	-1	923	-0.11%
2020/05/29	1	58.20	1	58.60	58.40	0	914	0.00%
2020/05/13	2	65.80	2	65.10	65.00	0	827	0.00%
2020/05/12	0	0.00	4	63.28	63.80	-4	705	-0.57%
2020/05/07	1	48.00	2	46.80	48.00	-1	550	-0.18%
2020/05/05	1	46.50	0	0.00	46.20	1	554	0.18%
2020/05/04	1	45.60	0	0.00	45.75	1	552	0.18%
2020/04/16	1	46.90	0	0.00	48.55	1	582	0.17%
2020/04/10	2	42.40	0	0.00	41.70	2	491	0.41%
2020/04/09	0	0.00	2	39.90	40.15	-2	470	-0.42%
2020/03/13	0	0.00	1	42.00	42.00	-1	562	-0.18%
2020/03/10	0	0.00	5	54.06	54.80	-5	547	-0.91%
2020/02/26	0	0.00	1	59.40	59.40	-1	556	-0.18%
2020/02/21	2	62.00	0	0.00	61.20	2	565	0.35%
2020/02/06	3	60.17	0	0.00	61.00	3	617	0.49%
2020/02/04	1	59.10	0	0.00	58.90	1	619	0.16%
2020/02/03	0	0.00	29	55.30	56.00	-29	624	-4.64%
2020/01/31	0	0.00	31	60.95	61.30	-31	614	-5.05%
2020/01/30	4	62.73	0	0.00	62.60	4	629	0.64%
2020/01/02	1	72.60	0	0.00	73.20	1	953	0.10%
2019/12/31	0	0.00	1	72.60	72.30	-1	945	-0.11%
2019/12/30	0	0.00	3	74.30	73.10	-3	940	-0.32%
2019/12/27	1	73.80	1	73.80	73.90	0	932	0.00%
2019/12/26	1	73.50	0	0.00	72.60	1	933	0.11%
2019/12/25	1	73.30	0	0.00	73.10	1	925	0.11%
2019/12/20	4	72.03	0	0.00	71.40	4	917	0.44%
2019/12/11	0	0.00	1	70.60	69.80	-1	911	-0.11%
2019/12/02	0	0.00	1	68.40	68.30	-1	966	-0.10%
2019/11/29	2	70.55	0	0.00	69.60	2	965	0.21%
2019/11/26	1	70.60	1	71.20	70.50	0	985	0.00%
2019/11/22	1	69.50	0	0.00	69.10	1	1,005	0.10%
2019/11/21	6	68.57	2	68.00	69.20	4	1,120	0.36%
2019/11/20	3	69.10	0	0.00	68.80	3	1,181	0.25%
2019/11/19	1	70.80	1	71.00	70.40	0	1,177	0.00%
2019/11/18	1	70.90	0	0.00	70.80	1	1,170	0.09%
2019/11/08	3	71.53	1	72.10	71.60	2	1,149	0.17%
2019/11/07	2	70.80	1	72.50	70.80	1	1,148	0.09%
2019/11/05	1	72.80	0	0.00	72.80	1	1,142	0.09%
2019/11/04	1	74.00	0	0.00	73.50	1	1,143	0.09%
2019/11/01	1	72.60	0	0.00	73.40	1	1,144	0.09%
2019/10/29	3	73.63	0	0.00	73.70	3	1,144	0.26%
2019/10/25	4	75.88	0	0.00	75.90	4	1,151	0.35%
2019/10/23	4	74.38	7	74.79	74.40	-3	1,067	-0.28%
2019/10/22	10	76.37	6	76.60	75.60	4	1,051	0.38%
2019/10/21	7	74.66	3	74.07	77.50	4	1,027	0.39%
2019/10/18	3	73.07	2	72.10	71.80	1	978	0.10%
2019/10/17	5	70.12	0	0.00	70.00	5	920	0.54%
2019/10/16	3	70.70	0	0.00	69.90	3	956	0.31%
2019/10/15	4	70.60	5	71.20	70.70	-1	957	-0.10%
2019/10/08	2	69.50	3	69.73	69.00	-1	960	-0.10%
2019/10/02	1	69.80	1	69.50	69.90	0	1,014	0.00%
2019/09/27	3	68.03	0	0.00	67.70	3	1,089	0.28%
2019/09/24	5	72.80	4	72.85	71.80	1	1,264	0.08%
2019/09/18	6	71.33	6	71.33	70.80	0	1,216	0.00%
2019/09/16	2	69.50	0	0.00	69.40	2	1,198	0.17%
2019/09/10	2	67.80	0	0.00	68.80	2	1,196	0.17%
2019/09/04	5	69.90	0	0.00	69.50	5	1,157	0.43%
2019/09/02	7	70.03	0	0.00	70.00	7	1,159	0.60%
2019/08/28	4	69.18	1	70.00	68.70	3	1,155	0.26%
2019/08/27	1	68.80	1	68.80	68.40	0	1,145	0.00%
2019/08/26	22	71.09	21	70.58	67.50	1	1,128	0.09%
2019/08/23	3	69.03	4	69.30	71.50	-1	1,015	-0.10%
2019/08/06	2	63.20	0	0.00	64.10	2	1,031	0.19%
2019/08/05	0	0.00	1	65.20	65.20	-1	1,044	-0.10%
2019/07/31	0	0.00	4	70.20	70.40	-4	1,083	-0.37%
2019/07/30	4	73.63	6	72.75	71.70	-2	1,082	-0.18%
2019/07/29	1	72.40	0	0.00	71.70	1	1,063	0.09%
2019/07/26	0	0.00	4	72.40	72.10	-4	1,091	-0.37%
2019/07/25	3	73.40	5	73.36	72.50	-2	1,092	-0.18%
2019/07/24	1	71.20	0	0.00	71.50	1	1,080	0.09%
2019/07/23	3	72.80	2	73.30	71.40	1	1,118	0.09%
2019/07/22	0	0.00	2	72.00	72.50	-2	1,131	-0.18%
2019/07/18	3	71.77	4	72.13	69.30	-1	1,142	-0.09%
2019/07/16	2	70.75	1	70.90	70.50	1	1,140	0.09%
2019/07/15	1	68.70	4	69.10	71.90	-3	1,151	-0.26%
2019/07/12	1	68.40	0	0.00	68.30	1	1,181	0.08%
2019/07/10	0	0.00	1	68.20	68.10	-1	1,337	-0.07%
2019/07/09	1	69.20	0	0.00	67.20	1	1,400	0.07%
2019/07/05	1	72.40	5	72.98	72.90	-4	1,653	-0.24%
2019/07/04	9	73.17	3	72.80	72.50	6	1,940	0.31%
2019/07/03	9	71.88	9	71.69	73.00	0	1,933	0.00%
2019/07/02	0	0.00	1	67.60	68.20	-1	1,788	-0.06%
2019/05/20	20	60.55	0	0.00	61.00	20	1,843	1.08%
2019/05/17	8	63.58	27	65.58	63.00	-19	1,830	-1.04%
2019/05/10	1	67.40	1	67.70	68.00	0	1,786	0.00%
2019/05/09	0	0.00	1	69.10	67.20	-1	1,785	-0.06%
2019/05/03	6	75.43	6	76.03	74.50	0	1,736	0.00%
2019/04/26	1	77.10	0	0.00	77.20	1	1,625	0.06%
2019/04/19	0	0.00	1	82.00	83.20	-1	1,551	-0.06%
2019/04/17	7	84.94	7	84.87	82.30	0	1,492	0.00%
2019/04/11	8	80.71	4	78.35	77.40	4	1,208	0.33%
2019/04/10	9	75.89	16	73.68	76.40	-7	978	-0.72%
2019/04/09	31	67.76	26	68.49	69.50	5	673	0.74%
2019/03/29	0	0.00	1	63.20	62.10	-1	617	-0.16%
2019/03/28	0	0.00	2	60.40	61.90	-2	620	-0.32%
2019/03/19	2	63.90	8	63.54	63.00	-6	790	-0.76%
2019/03/14	6	62.68	0	0.00	61.80	6	799	0.75%
2019/03/11	2	62.40	2	63.00	62.40	0	907	0.00%
2019/03/04	10	64.35	0	0.00	65.70	10	1,036	0.96%
2019/02/22	0	0.00	3	67.10	67.30	-3	1,241	-0.24%
2019/02/21	0	0.00	6	68.15	68.50	-6	1,303	-0.46%
2019/02/12	0	0.00	2	63.75	65.00	-2	1,323	-0.15%
2019/02/11	9	63.13	0	0.00	63.10	9	1,329	0.68%
2019/01/30	4	65.50	2	64.00	63.50	2	1,343	0.15%
2019/01/25	1	62.30	3	62.90	62.70	-2	1,374	-0.15%
2019/01/24	1	62.10	3	61.97	62.10	-2	1,387	-0.14%
2019/01/22	0	0.00	6	60.65	60.50	-6	1,458	-0.41%
2019/01/18	0	61.50	1	62.50	61.50	-1	1,494	-0.07%
2019/01/17	1	61.50	0	0.00	61.30	1	1,512	0.07%
2019/01/16	2	62.80	3	63.83	62.60	-1	1,516	-0.07%
2019/01/15	0	0.00	1	62.00	62.00	-1	1,502	-0.07%
2019/01/11	0	0.00	1	60.60	60.00	-1	1,506	-0.07%
2019/01/10	1	59.50	0	0.00	59.70	1	1,528	0.07%
2019/01/09	0	0.00	2	61.55	61.10	-2	1,532	-0.13%
2019/01/07	6	58.35	1	59.00	58.10	5	1,529	0.33%
2019/01/04	2	56.00	5	56.04	56.80	-3	1,539	-0.19%
2019/01/03	2	58.55	1	60.00	57.60	1	1,556	0.06%
2019/01/02	1	59.00	1	60.00	58.80	0	1,573	0.00%
2018/12/28	2	60.20	0	0.00	59.60	2	1,580	0.13%
2018/12/27	3	61.40	2	61.50	61.00	1	1,590	0.06%
2018/12/26	0	0.00	2	61.30	60.30	-2	1,600	-0.12%
2018/12/19	3	67.80	0	0.00	66.30	3	1,585	0.19%
2018/12/18	15	69.26	18	69.12	67.80	-3	1,571	-0.19%
2018/12/14	1	68.70	0	0.00	66.70	1	1,529	0.07%
2018/12/12	0	0.00	1	64.20	65.10	-1	1,496	-0.07%
2018/12/11	0	0.00	2	62.35	61.90	-2	1,485	-0.13%
2018/12/10	3	61.70	8	60.00	60.70	-5	1,492	-0.33%
2018/12/06	3	64.00	0	0.00	62.30	3	1,487	0.20%
2018/12/05	3	65.60	0	0.00	66.30	3	1,476	0.20%
2018/12/04	3	68.40	0	0.00	68.40	3	1,483	0.20%
2018/12/03	3	66.17	0	0.00	67.00	3	1,432	0.21%
2018/11/29	0	0.00	73	64.50	64.50	-73	1,378	-5.29%
2018/11/26	8	64.90	31	64.60	63.80	-23	1,333	-1.72%
2018/11/23	3	62.60	103	63.99	62.60	-100	1,320	-7.57%	大賣/
2018/11/22	2	62.25	6	63.00	62.00	-4	1,301	-0.31%
2018/11/21	210	62.85	4	62.83	62.60	206	1,290	15.96%	大買/鉅額交易
2018/11/20	0	0.00	8	61.70	61.70	-8	1,185	-0.67%
2018/11/19	1	56.00	1	56.50	56.10	0	1,152	0.00%
2018/11/14	2	56.70	0	0.00	56.00	2	1,181	0.17%
2018/11/12	4	56.08	1	57.00	56.20	3	1,220	0.25%
2018/11/09	3	56.50	3	56.97	57.60	0	1,239	0.00%
2018/11/08	5	58.00	0	0.00	58.00	5	1,196	0.42%
2018/11/06	0	0.00	4	64.15	61.50	-4	1,203	-0.33%
2018/11/02	0	0.00	8	64.74	63.20	-8	1,257	-0.64%
2018/11/01	3	62.50	1	63.00	63.10	2	1,269	0.16%
2018/10/29	0	0.00	2	55.00	55.80	-2	1,302	-0.15%
2018/10/25	8	63.00	0	0.00	60.70	8	1,411	0.57%
2018/10/23	2	65.80	2	65.10	64.20	0	1,421	0.00%
2018/10/19	0	0.00	1	65.10	65.50	-1	1,463	-0.07%
2018/10/18	1	70.00	0	0.00	67.30	1	1,473	0.07%
2018/10/15	0	0.00	4	66.20	65.20	-4	1,489	-0.27%
2018/10/12	4	64.70	0	0.00	64.70	4	1,520	0.26%
2018/10/09	0	0.00	5	71.58	71.10	-5	1,621	-0.31%
2018/10/05	0	0.00	2	77.50	76.60	-2	1,599	-0.13%
2018/10/04	1	80.90	0	0.00	80.50	1	1,586	0.06%
2018/10/02	0	0.00	1	84.50	83.10	-1	1,580	-0.06%
2018/10/01	1	83.00	0	0.00	83.00	1	1,586	0.06%
2018/09/27	1	81.70	0	0.00	81.30	1	1,591	0.06%
2018/09/26	2	81.90	1	83.00	82.00	1	1,595	0.06%
2018/09/21	0	0.00	1	78.70	79.80	-1	1,606	-0.06%
2018/09/20	0	0.00	1	82.60	78.60	-1	1,628	-0.06%
2018/09/10	17	80.19	17	80.18	77.80	0	1,580	0.00%
2018/09/07	3	86.43	0	0.00	85.50	3	1,564	0.19%
2018/09/04	2	87.10	0	0.00	87.60	2	1,594	0.13%
2018/08/29	5	90.00	5	88.80	90.20	0	1,771	0.00%
2018/08/28	0	0.00	3	87.60	87.10	-3	1,753	-0.17%
2018/08/27	5	86.50	5	85.70	87.90	0	1,754	0.00%
2018/08/24	0	0.00	1	88.20	84.50	-1	1,738	-0.06%
2018/08/23	0	0.00	1	92.40	90.40	-1	1,705	-0.06%
2018/08/22	1	91.40	0	0.00	90.80	1	1,692	0.06%
2018/08/20	2	94.50	0	0.00	90.40	2	1,690	0.12%
2018/08/16	3	98.83	0	0.00	99.20	3	1,656	0.18%
2018/08/13	2	109.00	0	0.00	108.50	2	1,696	0.12%
2018/08/09	1	111.00	1	112.00	110.00	0	1,656	0.00%
2018/08/08	0	0.00	1	118.00	117.00	-1	1,647	-0.06%
2018/08/03	0	0.00	1	121.00	118.00	-1	1,642	-0.06%
2018/08/02	2	119.00	1	119.00	120.50	1	1,619	0.06%
2018/08/01	4	120.13	4	119.88	117.50	0	1,576	0.00%
2018/07/26	0	0.00	2	113.50	112.00	-2	1,494	-0.13%
2018/07/25	0	0.00	1	106.50	111.00	-1	1,461	-0.07%
2018/07/24	2	107.75	0	0.00	108.00	2	1,446	0.14%
2018/07/23	0	0.00	2	108.75	107.00	-2	1,447	-0.14%
2018/07/20	2	110.00	1	112.00	110.50	1	1,435	0.07%
2018/07/19	5	111.50	2	111.25	109.50	3	1,416	0.21%
2018/07/18	18	112.39	19	109.55	114.00	-1	1,387	-0.07%
2018/07/17	2	105.50	5	107.30	109.00	-3	1,298	-0.23%
2018/07/16	0	0.00	1	104.50	103.00	-1	1,256	-0.08%
2018/07/11	1	100.50	0	0.00	100.50	1	1,250	0.08%
2018/07/04	2	101.30	0	0.00	99.40	2	1,231	0.16%
2018/07/02	1	104.00	1	103.00	102.50	0	1,244	0.00%
2018/06/29	0	0.00	7	105.07	106.00	-7	1,228	-0.57%
2018/06/20	2	103.00	0	0.00	103.00	2	1,240	0.16%
2018/06/06	0	0.00	2	107.50	107.50	-2	1,141	-0.18%
2018/06/04	0	0.00	2	106.00	105.00	-2	1,152	-0.17%
2018/05/31	2	103.00	1	103.50	102.00	1	1,156	0.09%
2018/05/30	1	103.50	0	0.00	103.50	1	1,150	0.09%
2018/05/29	0	0.00	2	106.00	105.50	-2	1,145	-0.17%
2018/05/23	1	103.50	0	0.00	103.50	1	1,123	0.09%
2018/05/21	1	101.00	0	0.00	103.00	1	1,133	0.09%
2018/05/18	1	93.80	1	94.60	95.50	0	1,094	0.00%
2018/05/14	2	103.00	0	0.00	102.00	2	1,089	0.18%
2018/05/11	0	0.00	10	108.00	107.00	-10	1,081	-0.92%
2018/05/10	14	108.21	6	108.33	108.50	8	1,064	0.75%
2018/05/08	3	106.50	3	105.50	105.50	0	1,058	0.00%
2018/04/27	0	0.00	2	109.50	108.00	-2	1,044	-0.19%
2018/04/18	0	0.00	1	127.50	127.50	-1	1,081	-0.09%
2018/04/16	1	132.00	0	0.00	132.00	1	1,109	0.09%
2018/04/13	0	0.00	1	135.00	132.00	-1	1,134	-0.09%
2018/04/10	1	133.00	0	0.00	130.50	1	1,269	0.08%
2018/04/09	2	132.00	2	131.00	131.50	0	1,275	0.00%
2018/04/03	0	0.00	4	126.00	125.00	-4	1,266	-0.32%
2018/03/31	1	129.00	0	0.00	128.50	1	1,374	0.07%
2018/03/28	2	130.00	2	132.50	128.50	0	1,422	0.00%
2018/03/23	1	131.00	1	127.00	131.00	0	1,467	0.00%
2018/03/22	0	0.00	1	134.00	132.00	-1	1,471	-0.07%
2018/03/20	5	138.80	4	137.88	138.50	1	1,484	0.07%
2018/03/13	2	147.50	5	149.30	149.50	-3	1,720	-0.17%
2018/03/12	1	145.00	0	0.00	145.00	1	1,701	0.06%
2018/03/09	4	143.50	1	144.50	144.00	3	1,718	0.17%
2018/03/08	1	149.00	0	0.00	148.50	1	1,715	0.06%
2018/03/01	4	144.25	1	144.50	146.00	3	1,836	0.16%
2018/02/27	1	149.50	0	0.00	147.50	1	1,851	0.05%
2018/02/26	1	147.50	1	149.00	147.50	0	1,911	0.00%
2018/02/22	2	148.25	2	149.75	148.00	0	1,955	0.00%
2018/02/21	1	145.00	0	0.00	146.50	1	1,957	0.05%
2018/02/09	0	0.00	1	131.00	133.00	-1	1,985	-0.05%
2018/02/07	2	144.25	2	142.25	142.00	0	2,077	0.00%
2018/01/31	7	159.93	13	159.81	158.00	-6	2,361	-0.25%
2018/01/30	12	160.71	0	0.00	157.50	12	2,366	0.51%
2018/01/26	1	160.50	1	160.00	161.50	0	2,366	0.00%
2018/01/24	2	161.75	1	158.00	161.50	1	2,424	0.04%
2018/01/23	0	0.00	1	158.00	158.00	-1	2,429	-0.04%
2018/01/22	7	162.29	2	162.50	163.00	5	2,444	0.20%
2018/01/19	7	165.50	0	0.00	165.00	7	2,471	0.28%
2018/01/17	0	0.00	1	162.50	162.50	-1	2,518	-0.04%
2018/01/15	0	0.00	1	161.50	165.00	-1	2,561	-0.04%
2018/01/12	0	0.00	1	161.50	161.50	-1	2,567	-0.04%
2018/01/11	1	160.50	1	162.50	160.00	0	2,579	0.00%
2018/01/09	1	171.50	0	0.00	168.00	1	2,679	0.04%
2018/01/05	7	178.50	9	178.39	178.50	-2	2,657	-0.08%
2018/01/04	1	175.00	0	0.00	171.50	1	2,628	0.04%
2018/01/03	0	0.00	10	173.50	174.00	-10	2,700	-0.37%