合一 (4743)-統一-汐止券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/23	2	156.50	2	157.75	155.00	0	2,298	0.00%
2024/05/22	1	154.00	0	0.00	154.00	1	2,250	0.04%
2024/05/21	0	0.00	1	159.50	156.50	-1	2,241	-0.04%
2024/05/20	1	160.00	2	159.00	160.50	-1	2,243	-0.04%
2024/05/17	1	162.00	0	0.00	159.00	1	2,218	0.05%
2024/05/16	1.4	164.07	1	159.00	163.50	0.4	2,174	0.02%
2024/05/13	1	149.50	0	0.00	149.50	1	2,127	0.05%
2024/05/10	1	153.00	0	0.00	153.00	1	2,127	0.05%
2024/05/07	0	0.00	1	159.00	156.00	-1	2,124	-0.05%
2024/05/02	0	0.00	1	158.50	160.50	-1	2,117	-0.05%
2024/04/30	0	0.00	1	158.00	158.50	-1	2,127	-0.05%
2024/04/26	0.2	152.50	0	0.00	153.00	0.2	2,157	0.01%
2024/04/25	0	0.00	1	154.00	152.50	-1	2,172	-0.05%
2024/04/24	0.2	154.50	1	154.50	153.50	-0.8	2,194	-0.04%
2024/04/19	5	152.40	0	0.00	145.50	5	2,196	0.23%
2024/04/16	2	160.75	147	161.14	159.00	-145	2,084	-6.96%	大賣/鉅額交易
2024/04/15	10	168.35	92	166.63	166.00	-82	2,027	-4.05%
2024/04/12	60	173.58	0	0.00	172.00	60	1,995	3.01%
2024/04/11	142	176.32	0	0.00	175.50	142	1,988	7.14%	大買/鉅額交易
2024/04/10	32	175.41	0	0.00	175.00	32	2,051	1.56%
2024/04/09	10	174.55	10	174.05	173.50	0	2,053	0.00%
2024/04/08	1	174.00	0	0.00	174.00	1	2,046	0.05%
2024/04/03	6	171.00	6	170.00	172.00	0	2,026	0.00%
2024/04/01	7	177.64	7	176.79	172.50	0	2,083	0.00%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/27	1	174.50	0	0.00	174.00	1	2,041	0.05%
2024/03/22	0	0.00	2	173.00	172.50	-2	2,007	-0.10%
2024/03/21	6	169.17	4	168.75	172.50	2	2,006	0.10%
2024/03/20	0	168.50	1	168.00	167.00	-1	2,021	-0.05%
2024/03/19	0	165.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1	166.50	0	0.00	165.00	1	2,039	0.05%
2024/03/15	0	0.00	2	169.00	168.00	-2	2,045	-0.10%
2024/03/14	2.1	168.05	0	0.00	168.00	2.1	2,049	0.10%
2024/03/12	0.1	172.00	2	171.50	171.00	-1.9	2,034	-0.09%
2024/03/11	1	172.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	4.8	180.35	1	181.00	171.00	3.8	2,127	0.18%
2024/03/07	1.2	177.75	2	177.25	184.00	-0.8	2,013	-0.04%
2024/03/06	11.2	168.05	11.1	167.51	167.50	0.1	1,906	0.01%
2024/03/05	2.1	170.45	1	171.50	168.50	1.1	1,922	0.06%
2024/02/27	4	180.50	15	179.50	177.00	-11	1,975	-0.56%
2024/02/26	12	180.08	0	0.00	181.00	12	1,996	0.60%
2024/02/21	6	180.67	6	179.83	177.00	0	2,111	0.00%
2024/02/20	0	0.00	5	177.00	178.00	-5	2,187	-0.23%
2024/02/19	0	0.00	1	177.50	178.00	-1	2,289	-0.04%
2024/02/16	3	175.51	3.6	174.62	177.00	-0.5	2,342	-0.02%
2024/02/15	1	174.50	0	0.00	173.00	1	2,486	0.04%
2024/02/02	5	175.50	5	174.70	174.00	0	3,394	0.00%
2024/02/01	1	172.00	1	173.00	173.00	0	3,628	0.00%
2024/01/30	1.1	175.77	1	173.50	172.50	0.1	4,184	0.00%
2024/01/25	3	174.67	0	0.00	174.00	3	4,249	0.07%
2024/01/19	0	0.00	0.4	176.00	175.50	-0.4	4,512	-0.01%
2024/01/17	1	172.50	0	0.00	172.50	1	4,637	0.02%
2024/01/16	1	178.00	3	177.67	177.50	-2	4,672	-0.04%
2024/01/15	0	0.00	4	181.00	182.50	-4	4,718	-0.08%
2024/01/12	0	0.00	1	180.00	180.00	-1	4,792	-0.02%
2024/01/08	2	183.75	0	0.00	183.50	2	4,950	0.04%
2024/01/05	3	183.50	5	184.50	184.50	-2	4,950	-0.04%
2024/01/04	7.5	189.80	404	186.01	183.00	-396.5	4,935	-8.03%	大賣/鉅額交易
2024/01/03	4	194.75	2	192.75	192.00	2	4,867	0.04%
2024/01/02	12	193.75	5	193.70	193.50	7	4,860	0.14%
2023/12/29	3	194.17	1	194.00	194.50	2	4,868	0.04%
2023/12/28	24	194.71	14	193.86	192.50	10	4,892	0.20%
2023/12/27	4	198.50	20	197.45	196.50	-16	4,874	-0.33%
2023/12/26	3	196.50	3	195.67	197.00	0	4,828	0.00%
2023/12/25	2	193.50	1	194.00	192.50	1	4,823	0.02%
2023/12/22	10	193.65	4	193.75	194.50	6	4,819	0.12%
2023/12/21	5	190.50	13	190.50	192.50	-8	4,830	-0.17%
2023/12/20	13	192.62	5	192.60	191.50	8	4,828	0.17%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	12	195.38	17	194.62	193.50	-5	4,828	-0.10%
2023/12/15	6	195.08	3	195.50	196.50	3	4,818	0.06%
2023/12/14	17	193.79	22	193.48	193.00	-5	4,797	-0.10%
2023/12/13	288	195.13	4	192.50	191.00	284	4,784	5.94%	大買/鉅額交易
2023/12/12	35	193.71	0	0.00	194.50	35	4,793	0.73%
2023/12/11	71	192.76	1	193.50	191.00	70	4,781	1.46%
2023/12/06	0.6	194.74	0	0.00	195.50	0.6	4,769	0.01%
2023/12/05	1.2	202.13	6	200.75	198.00	-4.8	4,730	-0.10%
2023/12/04	0.1	204.00	1	208.50	205.00	-0.9	4,664	-0.02%
2023/12/01	0	0.00	6	207.92	205.00	-6	4,661	-0.13%
2023/11/30	7	205.43	1	207.50	205.00	6	4,703	0.13%
2023/11/29	2	205.00	2	204.50	208.00	0	4,676	0.00%
2023/11/28	1.2	205.33	1	205.00	204.00	0.2	4,681	0.00%
2023/11/27	1	205.50	1	211.00	204.00	0	4,723	0.00%
2023/11/24	4	203.13	2	202.75	205.00	2	4,718	0.04%
2023/11/22	8	206.31	11	206.73	204.50	-3	4,667	-0.06%
2023/11/21	7.1	207.44	2	204.25	205.50	5.1	4,608	0.11%
2023/11/20	13	206.96	13	206.50	206.00	0	4,561	0.00%
2023/11/16	4.1	216.41	4	214.13	211.50	0.1	4,449	0.00%
2023/11/15	13	215.54	10	214.75	214.00	3	4,358	0.07%
2023/11/14	7.1	209.33	8.2	211.73	211.50	-1.1	4,298	-0.03%
2023/11/13	3.3	220.58	9	222.56	218.00	-5.7	4,157	-0.14%
2023/11/10	88.1	243.88	375.2	231.78	220.50	-287.1	3,987	-7.20%	大賣/鉅額交易
2023/11/09	15.1	226.33	30	226.02	230.50	-14.9	3,300	-0.45%
2023/11/08	13	223.58	6.2	222.70	226.50	6.8	3,149	0.22%
2023/11/06	21	194.95	18	192.75	198.00	3	2,615	0.11%
2023/11/03	19	193.39	16	193.47	193.00	3	2,610	0.11%
2023/11/02	10	193.35	4	193.25	192.00	6	2,602	0.23%
2023/11/01	290	198.30	0	0.00	195.50	290	2,578	11.25%	大買/鉅額交易
2023/10/31	1	198.50	1	200.00	196.00	0	2,560	0.00%
2023/10/27	8	203.00	0	0.00	203.50	8	2,469	0.32%
2023/10/26	2	194.00	2	196.00	197.00	0	2,330	0.00%
2023/10/25	1	196.50	0	0.00	194.50	1	2,262	0.04%
2023/10/24	4	190.88	4	190.00	189.50	0	2,193	0.00%
2023/10/23	3	189.50	3	190.00	189.00	0	2,128	0.00%
2023/10/20	1	189.50	1	185.00	183.50	0	2,068	0.00%
2023/10/19	4	181.75	7.5	186.59	190.50	-3.5	1,999	-0.18%
2023/10/18	1	178.00	2	178.75	175.00	-1	1,914	-0.05%
2023/10/17	0	0.00	1	181.50	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	2.5	181.09	181.50	-2.5	1,970	-0.13%
2023/10/12	1	176.00	0.1	176.00	176.00	0.9	2,041	0.04%
2023/10/11	0	0.00	0.5	175.50	176.50	-0.5	2,082	-0.02%
2023/10/06	0	0.00	2	179.00	176.50	-2	2,150	-0.09%
2023/10/05	1	172.00	2	173.00	174.00	-1	2,162	-0.05%
2023/10/04	3	169.83	0	0.00	168.50	3	2,161	0.14%
2023/10/02	2	175.50	2	175.50	176.50	0	2,162	0.00%
2023/09/28	0	0.00	107	173.94	174.50	-107	2,192	-4.88%	大賣/鉅額交易
2023/09/27	0	0.00	37.6	174.73	177.00	-37.6	2,192	-1.71%
2023/09/26	6	177.00	192	174.82	173.50	-186	2,207	-8.43%	大賣/鉅額交易
2023/09/25	21	178.81	4	179.50	178.50	17	2,234	0.76%
2023/09/22	8	175.44	0	0.00	176.50	8	2,249	0.36%
2023/09/21	31	177.35	32	177.00	176.50	-1	2,291	-0.04%
2023/09/20	27	180.65	8	180.63	179.50	19	2,317	0.82%
2023/09/19	9	184.00	33	182.18	181.00	-24	2,392	-1.00%
2023/09/18	17	186.03	40	186.00	185.00	-23	2,399	-0.96%
2023/09/15	15	185.87	0	0.00	186.00	15	2,417	0.62%
2023/09/14	14.2	182.20	6	181.92	183.00	8.2	2,393	0.34%
2023/09/13	14	179.50	28	179.54	180.00	-14	2,413	-0.58%
2023/09/12	12	179.00	0	0.00	180.50	12	2,467	0.49%
2023/09/11	26	179.46	25	178.50	179.00	1	2,517	0.04%
2023/09/08	21.2	176.14	38	176.30	179.00	-16.8	2,525	-0.67%
2023/09/07	10	177.80	2	177.25	177.50	8	2,525	0.32%
2023/09/06	14	179.64	16	179.44	179.00	-2	2,527	-0.08%
2023/09/05	79	186.86	84	190.74	181.50	-5	2,517	-0.20%
2023/09/04	10	193.75	4	193.25	195.00	6	2,459	0.24%
2023/09/01	36	196.74	53	195.49	195.00	-17	2,466	-0.69%
2023/08/31	11	199.09	15	198.17	198.50	-4	2,460	-0.16%
2023/08/30	15	193.13	7	192.93	198.00	8	2,432	0.33%
2023/08/29	2	186.00	1.1	185.66	188.00	0.9	2,446	0.04%
2023/08/28	28	183.27	29	181.55	182.50	-1	2,446	-0.04%
2023/08/25	15	181.67	6	181.67	181.50	9	2,464	0.37%
2023/08/24	23	182.46	22	181.84	181.00	1	2,472	0.04%
2023/08/23	13	182.96	1	182.50	182.00	12	2,485	0.48%
2023/08/22	17	185.62	36	184.35	183.50	-19	2,514	-0.75%
2023/08/21	11	187.41	4	187.25	188.50	7	2,508	0.28%
2023/08/18	16	184.69	21	183.71	184.00	-5	2,517	-0.20%
2023/08/17	10	185.40	4	185.00	186.50	6	2,536	0.24%
2023/08/16	0.1	186.50	1	187.50	186.50	-0.9	2,565	-0.04%
2023/08/14	1.2	177.25	2	174.50	175.50	-0.8	2,569	-0.03%
2023/08/10	18.2	185.91	25	185.58	183.50	-6.8	2,549	-0.27%
2023/08/09	8	182.00	3	181.83	184.00	5	2,603	0.19%
2023/08/08	12.6	187.74	3	187.17	184.00	9.6	2,733	0.35%
2023/08/07	6	189.08	19	188.39	188.00	-13	2,748	-0.47%
2023/08/04	6	190.67	2	190.00	192.00	4	2,751	0.15%
2023/08/02	9.1	190.03	5	190.10	189.00	4.1	2,769	0.15%
2023/08/01	24	195.79	22.6	194.37	194.50	1.5	2,774	0.05%
2023/07/31	21.5	196.87	19	196.00	194.00	2.5	2,788	0.09%
2023/07/28	4.1	199.43	14	199.43	198.50	-9.9	2,811	-0.35%
2023/07/27	10	201.20	19	200.74	200.00	-9	2,815	-0.32%
2023/07/26	24.1	204.23	51.2	204.05	200.50	-27.2	2,866	-0.95%
2023/07/25	5	207.20	2	207.00	206.50	3	2,920	0.10%
2023/07/24	36	204.49	14	205.46	203.50	22	2,952	0.75%
2023/07/21	86.1	210.91	69	209.54	205.00	17.1	3,004	0.57%
2023/07/20	46	209.95	75	207.70	211.00	-29	3,059	-0.95%
2023/07/19	13	207.81	5	207.60	208.00	8	3,080	0.26%
2023/07/18	38.1	206.22	55	206.37	202.50	-16.9	3,198	-0.53%
2023/07/17	20	209.73	14	211.07	210.00	6	3,305	0.18%
2023/07/14	15	192.87	6	193.25	198.00	9	3,325	0.27%
2023/07/13	13	197.38	9	196.39	192.50	4	3,351	0.12%
2023/07/12	12	204.67	13	203.85	202.00	-1	3,306	-0.03%
2023/07/11	13	207.15	24	207.56	205.50	-11	3,376	-0.33%
2023/07/10	15	211.30	4	207.88	208.00	11	3,550	0.31%
2023/07/07	13	205.96	6	206.17	205.00	7	3,550	0.20%
2023/07/06	65	209.90	29	208.57	206.00	36	3,553	1.01%
2023/07/05	14.2	211.80	62	209.76	209.00	-47.8	3,565	-1.34%
2023/07/04	18.3	211.93	13	212.12	210.00	5.3	3,591	0.15%
2023/07/03	13	211.46	11	210.73	212.00	2	3,680	0.05%
2023/06/30	8	217.38	7	216.57	216.00	1	3,717	0.03%
2023/06/29	151	220.78	12	220.00	220.00	139	3,780	3.68%	大買/鉅額交易
2023/06/28	15	218.87	26	217.83	219.50	-11	3,832	-0.29%
2023/06/27	16	219.41	30	219.12	220.00	-14	3,894	-0.36%
2023/06/26	22	210.05	17	207.65	209.50	5	3,882	0.13%
2023/06/21	5	213.01	44	211.06	210.00	-39	3,958	-0.98%
2023/06/20	8	216.19	26	215.90	215.50	-18	4,064	-0.44%
2023/06/19	8	216.94	20	216.03	216.00	-12	4,100	-0.29%
2023/06/16	7.5	214.05	6	216.75	216.00	1.5	4,113	0.04%
2023/06/15	10	230.30	42	230.42	230.50	-32	4,089	-0.78%
2023/06/14	1	239.00	1	238.00	236.50	0	4,092	0.00%
2023/06/13	3	241.50	8	240.25	240.00	-5	4,160	-0.12%
2023/06/12	9	239.83	4	239.00	241.00	5	4,192	0.12%
2023/06/09	15.1	235.24	0	0.00	239.00	15.1	4,250	0.35%
2023/06/08	11	239.50	43	237.86	233.50	-32	4,314	-0.74%
2023/06/07	8	240.88	3	241.17	240.00	5	4,362	0.11%
2023/06/06	20	237.50	9	237.67	239.50	11	4,371	0.25%
2023/06/05	28	237.45	46	236.07	236.00	-18	4,402	-0.41%
2023/06/02	13	236.08	1	230.50	239.50	12	4,415	0.27%
2023/06/01	4	229.63	3	228.50	228.00	1	4,446	0.02%
2023/05/31	12	226.33	7	226.36	230.50	5	4,504	0.11%
2023/05/30	6	224.00	2	225.00	223.00	4	4,564	0.09%
2023/05/29	15	223.97	6	223.92	224.50	9	4,590	0.20%
2023/05/26	14.2	221.80	10	221.20	220.50	4.2	4,667	0.09%
2023/05/25	19	226.32	28	226.45	225.00	-9	4,705	-0.19%
2023/05/24	24	227.63	31	227.37	228.50	-7	4,820	-0.15%
2023/05/23	17	229.94	0	0.00	232.00	17	4,877	0.35%
2023/05/22	22.2	228.01	9	230.06	228.50	13.2	5,161	0.26%
2023/05/19	8.4	226.99	35	224.37	223.50	-26.6	5,168	-0.51%
2023/05/18	8.2	228.45	8	227.69	227.00	0.2	5,181	0.00%
2023/05/17	29	228.88	26	227.75	229.00	3	5,214	0.06%
2023/05/16	8	226.25	9	225.83	226.00	-1	5,274	-0.02%
2023/05/15	21.1	221.73	12	219.75	221.00	9.1	5,360	0.17%
2023/05/12	11.2	223.93	12	223.96	224.00	-0.8	5,465	-0.01%
2023/05/11	38	241.32	0	0.00	237.00	38	5,589	0.68%
2023/05/10	180	240.96	10	240.00	242.50	170	5,879	2.89%	大買/鉅額交易
2023/05/09	66	239.51	2	240.00	239.50	64	6,013	1.06%
2023/05/08	3.2	240.94	0	0.00	239.50	3.2	6,142	0.05%
2023/05/05	4	247.00	3	246.00	245.00	1	6,236	0.02%
2023/05/04	2	246.75	1	247.50	247.00	1	6,290	0.02%
2023/05/03	9	247.61	1	245.50	245.50	8	6,438	0.12%
2023/05/02	3	247.00	3	245.67	248.50	0	6,613	0.00%
2023/04/28	0.1	242.50	0	0.00	241.00	0.1	6,638	0.00%
2023/04/27	2	238.00	1	236.50	238.00	1	6,675	0.01%
2023/04/26	0.1	240.00	0	0.00	239.50	0.1	6,749	0.00%
2023/04/25	1.5	242.47	1	243.00	242.00	0.5	6,763	0.01%
2023/04/24	2	251.75	22	252.73	251.00	-20	6,839	-0.29%
2023/04/21	12.2	256.69	7	261.00	253.00	5.2	6,882	0.07%
2023/04/20	2	284.50	2	277.25	270.50	0	6,820	0.00%
2023/04/19	0	0.00	4	278.00	281.00	-4	6,745	-0.06%
2023/04/18	4	278.50	0	0.00	278.50	4	6,702	0.06%
2023/04/14	2	277.50	2	272.50	274.50	0	6,774	0.00%
2023/04/13	3	276.33	4.4	278.83	279.00	-1.4	6,768	-0.02%
2023/04/12	0	0.00	2	271.00	270.00	-2	6,699	-0.03%
2023/04/10	2	271.00	2	268.50	267.50	0	7,068	0.00%
2023/04/06	1	274.00	1	272.00	271.50	0	7,293	0.00%
2023/03/31	13	270.00	9	267.89	267.00	4	7,420	0.05%
2023/03/30	9	271.33	12	268.46	270.50	-3	7,521	-0.04%
2023/03/29	5	269.00	7	270.21	270.50	-2	7,523	-0.03%
2023/03/28	10	271.40	9	262.39	261.50	1	7,530	0.01%
2023/03/27	1	267.00	1	270.50	269.00	0	7,510	0.00%
2023/03/24	2	260.25	0	0.00	269.00	2	7,561	0.03%
2023/03/23	14	261.46	17	263.76	261.50	-3	7,602	-0.04%
2023/03/22	1	261.00	2	259.00	260.50	-1	7,652	-0.01%
2023/03/21	0	0.00	70	254.98	254.50	-70	7,735	-0.90%
2023/03/17	1.5	254.13	1	252.50	254.00	0.5	7,964	0.01%
2023/03/16	5	257.40	4	256.75	250.50	1	8,051	0.01%
2023/03/15	20	258.55	22	258.14	260.00	-2	8,245	-0.02%
2023/03/14	8.2	259.27	2	255.50	253.50	6.2	8,611	0.07%
2023/03/13	7	254.64	12	252.17	256.50	-5	8,663	-0.06%
2023/03/10	36.1	260.02	32	258.84	258.50	4.1	8,801	0.05%
2023/03/09	1	264.00	1.4	264.46	264.00	-0.4	8,933	0.00%
2023/03/08	2.5	267.20	2.1	267.21	264.00	0.4	9,027	0.00%
2023/03/07	2	270.00	2.3	268.76	267.00	-0.3	9,226	0.00%
2023/03/06	19	268.03	9.4	268.88	269.50	9.6	9,523	0.10%
2023/03/03	1	267.00	1	270.50	267.00	0	9,807	0.00%
2023/03/02	8	271.50	5	271.10	270.50	3	10,128	0.03%
2023/03/01	11.2	261.83	1	263.00	261.00	10.2	10,406	0.10%
2023/02/24	9	262.89	227	260.39	262.00	-218	10,537	-2.07%	大賣/鉅額交易
2023/02/23	8.3	265.60	25	264.88	266.50	-16.7	10,644	-0.16%
2023/02/22	10	267.35	20	267.35	266.00	-10	10,847	-0.09%
2023/02/21	23.1	277.61	24	276.85	276.00	-0.9	10,908	-0.01%
2023/02/20	54	287.68	34	283.87	280.00	20	10,971	0.18%
2023/02/17	3	277.17	2	276.75	275.50	1	10,752	0.01%
2023/02/16	5	274.80	3	276.00	276.00	2	10,823	0.02%
2023/02/15	28	273.68	13	271.31	271.50	15	11,086	0.14%
2023/02/14	13	275.19	30	277.87	271.00	-17	11,150	-0.15%
2023/02/13	63	281.34	20	283.85	278.00	43	11,115	0.39%
2023/02/10	21	288.21	48	285.49	290.00	-27	11,131	-0.24%
2023/02/09	20	281.70	28	286.30	284.00	-8	11,049	-0.07%
2023/02/08	18	286.39	12	286.92	288.00	6	10,875	0.05%
2023/02/07	10	270.75	11	269.64	273.00	-1	10,684	-0.01%
2023/02/06	49	266.00	5	267.20	265.00	44	10,695	0.41%
2023/02/03	18	264.56	28.1	263.91	263.00	-10.1	10,683	-0.09%
2023/02/02	5	264.40	2	264.75	264.50	3	10,651	0.03%
2023/02/01	15	265.27	110	265.35	260.50	-95	10,761	-0.88%	大賣/
2023/01/31	2.2	252.69	7	256.03	269.00	-4.8	10,777	-0.04%
2023/01/30	13	247.12	4	247.25	250.50	9	10,740	0.08%
2023/01/17	10	243.70	12	243.25	244.50	-2	10,783	-0.02%
2023/01/16	16	237.25	5	237.70	241.00	11	10,750	0.10%
2023/01/13	8	227.38	6	227.83	232.00	2	10,720	0.02%
2023/01/12	15	227.27	12	229.25	226.50	3	10,813	0.03%
2023/01/11	35	240.30	22	239.07	237.00	13	10,723	0.12%
2023/01/10	111	240.80	30	240.75	238.00	81	10,760	0.75%	大買/
2023/01/09	12	244.38	6	245.17	245.00	6	10,832	0.06%
2023/01/06	12	240.38	9	239.78	241.50	3	10,935	0.03%
2023/01/05	11	243.50	14	242.29	240.00	-3	11,118	-0.03%
2023/01/04	43	242.93	48	242.33	240.00	-5	11,199	-0.04%
2023/01/03	29	244.71	24	244.04	244.50	5	11,324	0.04%
2022/12/30	38	247.43	24	245.33	245.50	14	11,476	0.12%
2022/12/29	19	245.66	35	244.23	243.00	-16	11,646	-0.14%
2022/12/28	8	262.12	12	261.21	257.00	-4	11,562	-0.03%
2022/12/27	5	257.00	2	257.00	264.50	3	11,544	0.03%
2022/12/26	18	262.06	15	260.90	258.00	3	11,625	0.03%
2022/12/23	8	259.00	12	259.29	259.50	-4	11,716	-0.03%
2022/12/22	23.1	243.07	34	242.06	262.50	-10.9	11,692	-0.09%
2022/12/21	7	239.36	3	239.67	239.00	4	11,701	0.03%
2022/12/20	21	239.19	8	239.00	236.50	13	11,919	0.11%
2022/12/19	130	243.88	0	0.00	241.50	130	12,043	1.08%	大買/鉅額交易
2022/12/16	105	245.73	22.2	245.16	243.00	82.8	12,263	0.68%	大買/
2022/12/15	103	254.88	234	250.54	247.00	-131	12,360	-1.06%	大買/大賣/鉅額交易
2022/12/14	132	251.26	1	259.00	259.00	131	12,351	1.06%	大買/鉅額交易
2022/12/13	4	259.50	3	257.00	253.50	1	12,268	0.01%
2022/12/12	14	256.43	227	255.59	257.00	-213	12,371	-1.72%	大賣/鉅額交易
2022/12/09	48	262.68	35	263.26	260.00	13	12,416	0.10%
2022/12/08	31	270.42	36	269.24	267.00	-5	12,636	-0.04%
2022/12/07	24	273.31	17	272.68	275.00	7	12,518	0.06%
2022/12/06	46	289.86	64	289.14	279.00	-18	12,241	-0.15%
2022/12/05	11	294.36	7	294.86	297.00	4	11,852	0.03%
2022/12/02	13	296.85	7.1	297.17	294.50	6	11,746	0.05%
2022/12/01	5	293.70	4	290.25	291.50	1	11,544	0.01%
2022/11/30	17	287.15	8.1	287.38	286.00	8.9	11,421	0.08%
2022/11/29	35	287.76	42	285.39	287.00	-7	11,327	-0.06%
2022/11/28	18.1	295.84	12	296.21	295.00	6.1	11,112	0.05%
2022/11/25	16	293.63	22	291.00	281.00	-6	10,804	-0.06%
2022/11/24	18	285.14	19	284.87	290.00	-1	10,449	-0.01%
2022/11/23	5.1	269.37	6	275.08	289.50	-0.9	10,134	-0.01%
2022/11/22	28	265.20	43	263.70	263.50	-15	9,856	-0.15%
2022/11/21	16	275.56	10	277.10	272.00	6	9,850	0.06%
2022/11/18	6.3	269.76	8	272.31	275.00	-1.7	10,149	-0.02%
2022/11/17	8	260.31	7	260.86	259.00	1	10,200	0.01%
2022/11/16	4	253.38	3	256.17	256.50	1	10,018	0.01%
2022/11/15	7	250.64	3	250.50	249.50	4	9,875	0.04%
2022/11/14	15	250.30	5	247.70	250.00	10	9,882	0.10%
2022/11/11	16.3	256.98	8	258.81	252.50	8.3	9,777	0.08%
2022/11/10	27	247.43	31	245.18	243.00	-4	9,480	-0.04%
2022/11/09	24	244.06	49	243.38	243.50	-25	9,408	-0.27%
2022/11/08	1	248.50	1	250.00	243.00	0	9,350	0.00%
2022/11/07	3	245.50	2	245.75	246.00	1	9,252	0.01%
2022/11/04	1	248.00	1	247.50	247.50	0	9,160	0.00%
2022/11/03	9	241.72	7	244.64	246.00	2	9,077	0.02%
2022/11/02	22	241.20	3	242.67	242.00	19	8,948	0.21%
2022/11/01	4	240.25	3	239.33	239.50	1	8,813	0.01%
2022/10/31	13	226.15	5	227.70	228.00	8	8,684	0.09%
2022/10/28	6	226.25	9	224.72	223.50	-3	8,605	-0.03%
2022/10/27	4	224.00	4	225.38	232.00	0	8,456	0.00%
2022/10/26	12	207.42	8	205.31	211.00	4	8,310	0.05%
2022/10/25	22	214.50	5	215.00	210.50	17	8,172	0.21%
2022/10/24	197	218.35	4	216.13	216.00	193	8,071	2.39%	大買/鉅額交易
2022/10/21	11	222.77	11	221.50	215.00	0	8,033	0.00%
2022/10/20	2	225.25	2	227.00	227.50	0	7,981	0.00%
2022/10/19	3	235.50	4	237.50	231.50	-1	7,930	-0.01%
2022/10/18	6	241.17	6	241.17	235.00	0	8,021	0.00%
2022/10/17	5	233.90	217	228.65	239.00	-212	7,948	-2.67%	大賣/鉅額交易
2022/10/14	209	245.23	2	243.50	243.50	207	7,828	2.64%	大買/鉅額交易
2022/10/13	10	244.75	9	243.17	234.50	1	7,680	0.01%
2022/10/12	2	247.25	2	249.50	252.00	0	7,490	0.00%
2022/10/11	4	246.63	214	245.14	244.50	-210	7,338	-2.86%	大賣/鉅額交易
2022/10/07	6	262.58	2	264.00	257.00	4	7,142	0.06%
2022/10/06	1	253.00	1	258.00	259.50	0	6,921	0.00%
2022/10/05	118	243.21	2	239.50	245.50	116	6,664	1.74%	大買/鉅額交易
2022/10/04	97	240.41	1	236.00	240.00	96	6,523	1.47%
2022/09/30	1	238.00	1	243.00	252.50	0	6,262	0.00%
2022/09/29	2	246.00	2	248.50	248.50	0	6,058	0.00%
2022/09/28	24	236.56	88.1	233.47	226.00	-64.1	6,101	-1.05%
2022/09/27	101	241.58	32	234.91	242.50	69	5,982	1.15%	大買/
2022/09/26	49	255.55	280	252.41	245.50	-231	5,789	-3.99%	大賣/鉅額交易
2022/09/23	6.1	266.03	5	261.60	267.00	1.1	5,652	0.02%
2022/09/22	9	256.22	7	258.43	259.50	2	5,536	0.04%
2022/09/21	2	251.75	2	255.50	256.00	0	5,413	0.00%
2022/09/20	66	260.44	1	261.00	260.00	65	5,457	1.19%
2022/09/19	165	259.20	1	258.00	260.50	164	5,550	2.95%	大買/鉅額交易
2022/09/16	6	272.50	5.4	273.96	271.50	0.6	5,538	0.01%
2022/09/15	36.2	286.54	259	275.80	272.50	-222.9	5,476	-4.07%	大賣/鉅額交易
2022/09/13	0	0.00	3	285.17	285.00	-3	5,377	-0.06%
2022/09/12	0	0.00	1	291.50	291.50	-1	5,613	-0.02%
2022/09/08	0	0.00	1	283.00	284.50	-1	5,739	-0.02%
2022/09/06	0	0.00	1	263.00	268.50	-1	6,023	-0.02%
2022/09/02	0	0.00	1	292.00	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	5	303.00	298.00	-5	6,041	-0.08%
2022/08/30	1	280.00	1	280.50	283.50	0	6,091	0.00%
2022/08/29	1	283.00	0	0.00	284.00	1	6,049	0.02%
2022/08/26	1.2	267.57	7	276.58	284.00	-5.9	6,011	-0.10%
2022/08/25	5.1	251.53	6.9	249.44	260.00	-1.7	5,879	-0.03%
2022/08/24	2	236.75	0	0.00	242.50	2	5,411	0.04%
2022/08/23	0	0.00	6.1	220.50	220.50	-6.1	5,474	-0.11%
2022/08/19	9	180.33	4	179.13	182.50	5	5,540	0.09%
2022/08/18	6	171.42	3	172.00	172.50	3	5,483	0.05%
2022/08/17	36	170.86	40	170.40	170.00	-4	5,480	-0.07%
2022/08/16	18	174.72	8	174.44	172.00	10	5,474	0.18%
2022/08/15	18	171.67	17	170.21	173.50	1	5,445	0.02%
2022/08/12	1	172.50	0	0.00	171.00	1	5,465	0.02%
2022/08/09	1	171.50	0	0.00	170.50	1	5,486	0.02%
2022/08/08	2	171.25	1	170.00	171.00	1	5,499	0.02%
2022/08/05	3	172.83	1	174.50	175.50	2	5,508	0.04%
2022/08/04	3	169.17	12	169.13	170.50	-9	5,515	-0.16%
2022/08/03	15	171.63	9	170.39	171.00	6	5,501	0.11%
2022/08/02	18	177.69	18	178.50	174.50	0	5,476	0.00%
2022/08/01	17	182.85	33	183.03	183.50	-16	5,417	-0.30%
2022/07/29	6	190.50	4	189.50	188.50	2	5,399	0.04%
2022/07/28	3	188.83	3	189.83	189.00	0	5,378	0.00%
2022/07/27	14	184.04	7	184.93	186.00	7	5,356	0.13%
2022/07/26	16	190.75	7	190.29	186.00	9	5,374	0.17%
2022/07/25	10	193.80	14	194.54	191.50	-4	5,264	-0.08%
2022/07/22	5	184.60	6	186.00	186.00	-1	5,086	-0.02%
2022/07/21	1	179.00	2	181.00	183.00	-1	5,044	-0.02%
2022/07/20	6	174.42	3	173.83	175.00	3	5,017	0.06%
2022/07/19	5	173.50	5	173.80	172.50	0	5,040	0.00%
2022/07/18	1	170.00	1	170.50	170.50	0	5,130	0.00%
2022/07/15	1	168.00	1	167.50	167.00	0	5,191	0.00%
2022/07/14	3	167.33	2	167.50	169.50	1	5,183	0.02%
2022/07/13	1	169.00	4	169.25	168.00	-3	5,179	-0.06%
2022/07/12	6	169.00	4	168.75	165.50	2	5,165	0.04%
2022/07/11	5	168.90	5	168.90	170.00	0	5,144	0.00%
2022/07/08	3	168.50	2	168.75	168.00	1	5,123	0.02%
2022/07/07	7	164.00	7	165.00	168.50	0	5,106	0.00%
2022/07/06	13	175.31	16	171.59	167.00	-3	5,043	-0.06%
2022/07/05	1	166.50	1	167.50	174.00	0	4,805	0.00%
2022/07/04	12	164.25	8	158.94	158.50	4	4,743	0.08%
2022/07/01	1	170.00	6	171.00	169.00	-5	4,661	-0.11%
2022/06/30	9	176.56	1	185.00	175.50	8	4,584	0.17%
2022/06/29	15	190.30	3	192.00	194.00	12	4,421	0.27%
2022/06/28	10	192.80	20	190.18	188.50	-10	4,393	-0.23%
2022/06/27	3	204.00	1	204.00	203.00	2	4,263	0.05%
2022/06/24	9	201.22	8	202.44	210.00	1	4,158	0.02%
2022/06/23	5	199.30	6	198.92	197.00	-1	3,977	-0.03%
2022/06/22	9	199.17	9	199.11	197.00	0	3,908	0.00%
2022/06/21	4	196.63	6	199.42	200.00	-2	3,759	-0.05%
2022/06/20	3	195.17	5	194.90	189.50	-2	3,582	-0.06%
2022/06/17	8	190.25	10	192.35	194.00	-2	3,349	-0.06%
2022/06/16	0	0.00	7	187.29	192.00	-7	3,257	-0.21%
2022/06/15	5	182.00	3	179.33	180.50	2	3,170	0.06%
2022/06/14	11	169.27	0	0.00	172.00	11	3,083	0.36%
2022/06/13	22	175.27	20	173.70	172.00	2	3,072	0.07%
2022/06/10	5	182.60	12	182.21	180.50	-7	3,038	-0.23%
2022/06/09	2	178.00	5	180.50	181.00	-3	3,000	-0.10%
2022/06/08	2	173.25	1	173.00	171.50	1	2,908	0.03%
2022/06/07	7	172.79	3	171.83	171.50	4	2,923	0.14%
2022/06/06	11.1	177.45	6	177.50	175.00	5.1	2,920	0.17%
2022/06/02	5	183.50	6	182.67	181.00	-1	2,907	-0.03%
2022/06/01	6	186.83	8	186.44	183.50	-2	2,916	-0.07%
2022/05/31	28	183.55	2	185.50	189.50	26	2,896	0.90%
2022/05/30	10	183.70	36	180.69	184.00	-26	2,518	-1.03%
2022/05/27	1	183.50	0	0.00	184.00	1	2,481	0.04%
2022/05/26	3	180.00	5	177.40	181.00	-2	2,461	-0.08%
2022/05/25	3	176.50	0	0.00	177.50	3	2,439	0.12%
2022/05/24	10	178.35	11	177.18	176.50	-1	2,455	-0.04%
2022/05/23	5	179.50	0	0.00	180.00	5	2,449	0.20%
2022/05/20	13	179.08	5	177.00	180.50	8	2,465	0.32%
2022/05/19	1	177.50	15	178.03	177.50	-14	2,435	-0.57%
2022/05/18	19	180.00	0	0.00	181.50	19	2,433	0.78%
2022/05/17	1	182.00	20	179.75	180.00	-19	2,431	-0.78%
2022/05/16	3	186.00	1	184.50	184.50	2	2,447	0.08%
2022/05/13	1	186.50	1	188.00	185.00	0	2,439	0.00%
2022/05/12	2	186.50	2	191.00	187.00	0	2,418	0.00%
2022/05/11	1	186.00	1	186.50	187.00	0	2,398	0.00%
2022/05/10	4	185.75	2	184.50	186.00	2	2,394	0.08%
2022/05/09	3	191.83	2	192.50	190.00	1	2,385	0.04%
2022/05/06	10	195.50	0	0.00	195.50	10	2,409	0.41%
2022/05/05	2	200.50	12	200.33	199.00	-10	2,415	-0.41%
2022/05/03	6	203.66	5	206.00	200.50	1	2,428	0.04%
2022/04/29	2	199.50	4	195.50	194.50	-2	2,379	-0.08%
2022/04/28	9	195.44	11	194.68	196.00	-2	2,374	-0.08%
2022/04/27	5	192.10	8	192.50	196.00	-3	2,378	-0.13%
2022/04/26	8	196.69	6	197.50	196.50	2	2,361	0.08%
2022/04/25	0	0.00	1	206.50	199.00	-1	2,342	-0.04%
2022/04/22	5	215.40	3	211.50	207.50	2	2,314	0.09%
2022/04/21	19	203.53	3	211.50	216.50	16	2,211	0.72%
2022/04/20	33	196.68	0	0.00	197.00	33	2,144	1.54%
2022/04/19	14	198.29	1	198.00	197.50	13	2,158	0.60%
2022/04/18	21	200.43	1	200.00	198.50	20	2,163	0.92%
2022/04/15	49	199.51	1	199.00	198.50	48	2,158	2.22%
2022/04/14	15	202.13	0	0.00	200.50	15	2,180	0.69%
2022/04/13	40	200.54	2	200.00	201.00	38	2,187	1.74%
2022/04/12	32	201.73	0	0.00	200.50	32	2,175	1.47%
2022/04/11	5	203.10	2	201.50	201.00	3	2,163	0.14%
2022/04/08	4.1	207.65	0	0.00	207.00	4.1	2,173	0.19%
2022/04/07	3	207.67	0	0.00	208.50	3	2,188	0.14%
2022/04/06	1	207.96	1	206.00	210.00	0	2,174	0.00%
2022/04/01	3.1	213.98	2	213.50	211.00	1.1	2,181	0.05%
2022/03/31	1	222.50	0	0.00	214.50	1	2,174	0.05%
2022/03/29	0	0.00	1	228.50	233.50	-1	2,090	-0.05%
2022/03/28	5	226.60	4	223.50	223.00	1	2,013	0.05%
2022/03/21	3	237.00	45	229.96	226.50	-42	2,063	-2.04%
2022/03/18	2	227.50	1	220.00	228.50	1	2,096	0.05%
2022/03/17	1	219.00	3	220.00	220.50	-2	2,031	-0.10%
2022/03/16	15	198.97	0	0.00	200.50	15	2,034	0.74%
2022/03/15	25	203.68	0	0.00	200.50	25	2,025	1.24%
2022/03/10	1	216.00	0	0.00	216.00	1	2,128	0.05%
2022/03/08	0	214.50	0	0.00	214.50	0	2,144	0.00%
2022/03/07	2	228.00	0	0.00	224.50	2	2,176	0.09%
2022/02/25	1	245.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	1.1	251.71	0	0.00	241.50	1.1	2,928	0.04%
2022/02/23	0	0.00	1	259.50	258.00	-1	2,994	-0.03%
2022/02/18	0	0.00	2	255.25	259.00	-2	3,190	-0.06%
2022/02/17	1	252.50	0	0.00	255.50	1	3,189	0.03%
2022/02/16	1	253.00	0	0.00	259.00	1	3,164	0.03%
2022/02/15	1	247.00	1	242.50	242.50	0	3,162	0.00%
2022/02/11	0	0.00	1	248.00	245.50	-1	3,165	-0.03%
2022/02/10	1	252.50	0	0.00	251.00	1	3,173	0.03%
2022/02/08	1	253.50	1	258.00	258.00	0	3,217	0.00%
2022/02/07	0	0.00	8	240.13	246.00	-8	3,244	-0.25%
2022/01/26	8	235.06	1	239.00	239.00	7	3,366	0.21%
2022/01/25	0	234.00	0	0.00	229.50	0	3,372	0.00%
2022/01/24	0	231.00	0	0.00	237.00	0	3,368	0.00%
2022/01/14	0.1	245.63	0	0.00	243.50	0.1	3,475	0.00%
2022/01/12	0.1	254.50	0	0.00	253.50	0.1	3,535	0.00%
2022/01/07	0.1	259.00	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	0.1	270.21	0	0.00	267.00	0.1	4,106	0.00%
2022/01/04	1	278.00	1	279.00	277.00	0	4,171	0.00%
2021/12/30	1	287.00	1	288.00	287.50	0	4,172	0.00%
2021/12/28	0	284.50	0	0.00	287.50	0	4,165	0.00%
2021/12/27	0	281.50	0	0.00	280.50	0	4,155	0.00%
2021/12/23	1	285.00	1	284.50	291.00	0	4,139	0.00%
2021/12/21	0.1	280.50	0	0.00	287.00	0.1	4,126	0.00%
2021/12/20	1	285.00	0	0.00	284.00	1	4,100	0.02%
2021/12/17	1	293.00	1	300.00	291.50	0	4,099	0.00%
2021/12/14	1	283.00	0	0.00	285.00	1	4,111	0.02%
2021/12/09	0	300.00	0	0.00	297.50	0	3,954	0.00%
2021/12/08	0	0.00	1	302.00	300.50	-1	3,946	-0.03%
2021/12/07	1.1	294.02	0	0.00	295.00	1.1	3,877	0.03%
2021/12/06	0	0.00	1	305.00	296.50	-1	3,858	-0.03%
2021/12/01	1.2	289.78	0	0.00	289.00	1.2	3,773	0.03%
2021/11/30	0	0.00	2	293.50	297.50	-2	3,724	-0.05%
2021/11/29	3.1	284.85	0	0.00	275.50	3.1	3,654	0.08%
2021/11/25	3	318.00	2	315.00	298.00	1	3,390	0.03%
2021/11/24	0	0.00	1	315.00	326.50	-1	3,206	-0.03%
2021/11/23	2	300.50	0	0.00	297.00	2	3,159	0.06%
2021/11/22	0	0.00	0.3	300.00	299.50	-0.3	3,066	-0.01%
2021/11/18	2	277.00	3	282.00	282.50	-1	2,880	-0.03%
2021/11/17	0	0.00	1.4	259.11	257.00	-1.4	2,743	-0.05%
2021/11/15	1	255.00	0	0.00	256.00	1	2,735	0.04%
2021/11/10	0.1	250.50	0	0.00	250.00	0.1	2,702	0.00%
2021/11/05	1	244.50	1	242.50	241.00	0	2,675	0.00%
2021/11/04	2.1	245.85	2	246.50	243.00	0.1	2,653	0.00%
2021/11/03	2.1	250.26	1	252.00	250.00	1.1	2,616	0.04%
2021/11/01	1.1	261.33	0	0.00	262.00	1.1	2,498	0.04%
2021/10/27	0	0.00	12	254.25	245.00	-12	2,437	-0.49%
2021/10/25	0	0.00	0	265.00	266.00	0	2,451	0.00%
2021/10/22	0	0.00	13	248.69	254.50	-13	2,448	-0.53%
2021/10/21	0	0.00	14	253.36	255.00	-14	2,459	-0.57%
2021/10/20	1.1	241.05	0.3	258.00	255.00	0.8	2,418	0.03%
2021/10/19	1	236.00	6	232.92	239.00	-5	2,374	-0.21%
2021/10/18	8	225.00	9	227.28	233.00	-1	2,220	-0.05%
2021/10/15	1	205.00	0	0.00	214.50	1	2,027	0.05%
2021/10/14	1	182.00	1	189.00	197.00	0	1,915	0.00%
2021/10/13	8	178.50	0	0.00	179.50	8	1,813	0.44%
2021/10/12	30	176.62	2	174.00	180.50	28	1,802	1.55%
2021/10/08	3	167.50	0	0.00	168.50	3	1,733	0.17%
2021/10/07	0	0.00	1	171.00	167.50	-1	1,747	-0.06%
2021/10/06	1	168.00	0	0.00	166.00	1	1,734	0.06%
2021/10/04	0	0.00	1	183.00	177.00	-1	1,739	-0.06%
2021/10/01	4	183.50	3	183.50	183.00	1	1,741	0.06%
2021/09/24	1	193.50	1	193.00	191.00	0	1,904	0.00%
2021/09/23	0	0.00	34	191.15	192.50	-34	1,957	-1.74%
2021/09/22	0	0.00	7	183.86	184.50	-7	1,946	-0.36%
2021/09/17	2	183.50	0	0.00	183.00	2	1,966	0.10%
2021/09/16	7	184.07	3	185.50	183.50	4	1,971	0.20%
2021/09/15	35	185.86	0	0.00	185.00	35	1,981	1.77%
2021/09/10	1	190.00	0	0.00	190.00	1	2,025	0.05%
2021/09/08	0	0.00	1	194.00	190.50	-1	2,066	-0.05%
2021/09/06	0	0.00	0.2	193.64	195.00	-0.2	2,096	-0.01%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/18	0	0.00	2	188.00	189.00	-2	2,548	-0.08%
2021/08/17	0	0.00	1	190.50	190.00	-1	2,560	-0.04%
2021/08/12	2	193.50	0	0.00	193.00	2	2,629	0.08%
2021/08/05	0	0.00	1	202.50	200.00	-1	2,990	-0.03%
2021/07/30	2	194.00	0	0.00	193.00	2	3,320	0.06%
2021/07/28	0	0.00	1	185.00	179.50	-1	3,294	-0.03%
2021/07/27	3	188.17	0	0.00	185.00	3	3,317	0.09%
2021/07/26	0.1	195.50	0	0.00	192.50	0.1	3,381	0.00%
2021/07/21	1	201.00	0	0.00	197.00	1	3,559	0.03%
2021/07/20	1	210.00	1	203.00	201.50	0	3,588	0.00%
2021/07/06	0.1	215.50	0	0.00	211.00	0.1	3,739	0.00%
2021/06/28	0	0.00	1	220.00	221.00	-1	3,759	-0.03%
2021/06/25	0.1	211.00	0	0.00	211.00	0.1	3,815	0.00%
2021/06/22	0	0.00	3	206.50	207.00	-3	4,001	-0.07%
2021/06/21	1.1	212.52	1	219.00	212.00	0.1	4,031	0.00%
2021/06/11	2	229.00	1	225.00	222.50	1	4,046	0.02%
2021/06/10	0	0.00	1	229.00	232.50	-1	3,944	-0.03%
2021/06/04	0	0.00	1	213.50	206.00	-1	3,813	-0.03%
2021/06/02	1	207.00	3	205.50	205.00	-2	3,770	-0.05%
2021/05/28	0	206.50	0	0.00	207.00	0	3,764	0.00%
2021/05/27	6	213.75	5	216.10	207.00	1	3,787	0.03%
2021/05/26	0	0.00	1	208.00	213.00	-1	3,736	-0.03%
2021/05/21	1	205.00	1	204.50	205.50	0	4,611	0.00%
2021/05/20	1	200.50	0	0.00	199.00	1	4,576	0.02%
2021/05/18	1	205.00	0	0.00	208.00	1	4,650	0.02%
2021/05/17	2	208.50	0	0.00	196.00	2	4,676	0.04%
2021/05/14	1	214.50	0	0.00	216.50	1	4,659	0.02%
2021/05/13	1	217.50	0	0.00	218.00	1	4,622	0.02%
2021/05/10	0	0.00	1	231.00	229.50	-1	4,431	-0.02%
2021/05/06	1	215.00	1	214.50	214.00	0	4,359	0.00%
2021/05/04	0	0.00	1	215.00	220.00	-1	4,385	-0.02%
2021/05/03	1	244.00	1	243.50	232.50	0	4,357	0.00%
2021/04/29	0	0.00	1	239.00	236.00	-1	4,298	-0.02%
2021/04/28	1.1	227.07	1	222.50	225.50	0.1	4,273	0.00%
2021/04/27	0	0.00	3	228.00	235.00	-3	4,205	-0.07%
2021/04/26	3	218.29	1	217.00	214.00	2	4,207	0.05%
2021/04/23	2.1	221.30	0	0.00	218.50	2.1	4,268	0.05%
2021/04/22	1	230.00	1	229.50	227.00	0	4,327	0.00%
2021/04/21	0	0.00	1	238.00	235.50	-1	4,405	-0.02%
2021/04/20	2.2	234.00	4	234.38	234.50	-1.9	4,460	-0.04%
2021/04/19	1.1	236.60	0	0.00	234.50	1.1	4,516	0.02%
2021/04/16	2	241.75	0	0.00	241.50	2	4,537	0.04%
2021/04/14	0.3	243.70	0	0.00	242.00	0.3	4,573	0.01%
2021/04/13	0	0.00	1	256.00	250.00	-1	4,562	-0.02%
2021/04/09	1	252.00	0.5	258.50	253.00	0.6	4,603	0.01%
2021/04/08	0.1	254.00	0	0.00	252.00	0.1	4,658	0.00%
2021/04/07	1.1	261.27	0	0.00	258.00	1.1	4,685	0.02%
2021/04/06	1	266.95	0	0.00	259.00	1	4,743	0.02%
2021/04/01	0	0.00	2	267.75	267.00	-2	4,772	-0.04%
2021/03/31	0.1	269.00	1	271.00	264.50	-1	4,761	-0.02%
2021/03/29	0	0.00	0	269.50	277.00	0	4,642	0.00%
2021/03/25	1	258.50	0	0.00	250.00	1	4,553	0.02%
2021/03/24	0	0.00	1	258.50	253.50	-1	4,589	-0.02%
2021/03/23	1	259.00	0	0.00	250.00	1	4,732	0.02%
2021/03/22	1.1	247.00	0	0.00	246.50	1.1	4,817	0.02%
2021/03/19	0.1	255.50	0	0.00	251.50	0.1	4,854	0.00%
2021/03/18	0.1	259.50	0	0.00	258.00	0.1	4,961	0.00%
2021/03/17	0.2	260.00	0	0.00	258.00	0.2	5,052	0.00%
2021/03/12	0	0.00	1	262.50	261.00	-1	5,193	-0.02%
2021/02/26	1	263.00	0.5	263.00	260.50	0.5	5,814	0.01%
2021/02/25	2	304.75	4	299.88	270.00	-2	5,776	-0.03%
2021/02/24	1	270.00	4	273.75	288.00	-3	5,346	-0.06%
2021/02/23	4.6	270.57	1.3	272.90	262.00	3.3	5,197	0.06%
2021/02/19	0	0.00	2	230.00	231.00	-2	5,022	-0.04%
2021/02/05	0	0.00	1	219.00	220.00	-1	4,968	-0.02%
2021/02/03	1	204.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	0	0.00	1	192.50	198.00	-1	5,037	-0.02%
2021/02/01	0	0.00	2	180.00	184.50	-2	5,057	-0.04%
2021/01/27	3	194.67	0	0.00	195.00	3	5,163	0.06%
2021/01/25	2	205.50	0	0.00	203.00	2	5,185	0.04%
2021/01/14	1.1	193.93	1	196.00	189.00	0.1	5,417	0.00%
2021/01/13	0.1	204.00	0	0.00	202.00	0.1	5,323	0.00%
2021/01/08	1	224.00	0	0.00	222.50	1	5,218	0.02%
2021/01/05	0	0.00	2	228.50	230.50	-2	5,220	-0.04%
2021/01/04	0.1	234.50	0	0.00	229.00	0.1	5,227	0.00%
2020/12/31	4	250.00	0	0.00	241.00	4	5,212	0.08%
2020/12/29	2.1	249.33	4.1	252.49	242.00	-2	5,073	-0.04%
2020/12/24	1	227.00	0	0.00	226.00	1	4,948	0.02%
2020/12/17	1	247.00	0	0.00	240.50	1	5,021	0.02%
2020/12/15	0.1	231.91	0	0.00	226.00	0.1	5,047	0.00%
2020/12/14	3	249.83	3.2	248.17	238.50	-0.2	5,032	0.00%
2020/12/11	3	226.00	1	226.00	237.50	2	4,937	0.04%
2020/12/10	3.1	219.56	3	219.67	216.00	0.1	4,882	0.00%
2020/12/09	0.1	234.50	0	0.00	234.50	0.1	4,796	0.00%
2020/12/04	0	0.00	1	260.00	266.00	-1	4,665	-0.02%
2020/12/02	1	268.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	1	274.00	0	0.00	274.00	1	4,747	0.02%
2020/11/30	2	294.75	1.2	291.17	286.00	0.8	4,774	0.02%
2020/11/27	0.2	290.25	2	287.25	292.00	-1.8	4,452	-0.04%
2020/11/19	0	0.00	2	291.00	280.50	-2	4,582	-0.04%
2020/11/18	2	286.00	0	0.00	287.00	2	4,550	0.04%
2020/11/17	2	270.00	2	273.00	277.00	0	4,617	0.00%
2020/11/16	1	268.50	2	265.50	265.00	-1	4,598	-0.02%
2020/11/12	0	0.00	7	260.50	264.50	-7	4,625	-0.15%
2020/11/11	11	278.82	3	281.33	279.00	8	4,559	0.18%
2020/11/10	1	275.00	1	282.00	272.00	0	4,573	0.00%
2020/11/06	0	0.00	1	295.00	296.00	-1	4,622	-0.02%
2020/11/05	1	297.00	0	0.00	292.00	1	4,673	0.02%
2020/10/30	0	0.00	1	293.00	293.00	-1	4,734	-0.02%
2020/10/22	0	0.00	2	343.75	343.00	-2	4,372	-0.05%
2020/10/15	0	0.00	1	343.00	338.00	-1	4,524	-0.02%
2020/10/13	1	349.50	0	0.00	350.50	1	4,548	0.02%
2020/10/12	3	352.67	3	353.00	349.00	0	4,651	0.00%
2020/09/28	1	355.50	0	0.00	343.50	1	4,689	0.02%
2020/09/25	1	351.00	1	357.00	357.00	0	4,718	0.00%
2020/09/24	1	347.50	0	0.00	345.50	1	4,785	0.02%
2020/09/22	1	348.00	0	0.00	333.00	1	4,843	0.02%
2020/09/21	2	371.50	0	0.00	359.50	2	4,758	0.04%
2020/09/18	0	0.00	3.1	359.88	367.00	-3.1	4,698	-0.07%
2020/09/16	1	330.50	0	0.00	324.50	1	4,464	0.02%
2020/09/15	1	328.00	1	329.50	328.50	0	4,437	0.00%
2020/09/04	8	285.00	3	295.67	300.00	5	4,377	0.11%
2020/09/03	2	309.50	9	308.39	306.00	-7	4,422	-0.16%
2020/08/27	0	0.00	1	328.00	320.50	-1	4,276	-0.02%
2020/08/25	0	0.00	2	296.00	303.00	-2	4,205	-0.05%
2020/08/21	2	298.75	7	294.93	293.50	-5	4,166	-0.12%
2020/08/18	0	0.00	2	297.25	306.50	-2	4,028	-0.05%
2020/08/14	1	277.00	0	0.00	275.00	1	4,238	0.02%
2020/08/13	0	0.00	1	267.50	269.50	-1	4,159	-0.02%
2020/08/12	0	0.00	6	271.25	278.50	-6	4,053	-0.15%
2020/08/11	2	245.75	4	250.13	253.50	-2	3,946	-0.05%
2020/08/10	4	238.25	171	246.42	246.50	-167	3,898	-4.28%	大賣/鉅額交易
2020/08/07	3	223.67	1.5	221.75	224.50	1.5	3,870	0.04%
2020/08/06	3	225.83	2	234.75	221.00	1	3,827	0.03%
2020/08/03	7	200.86	0	0.00	203.50	7	3,756	0.19%
2020/07/29	1	153.50	0	0.00	153.50	1	3,833	0.03%
2020/07/24	2	210.00	0	0.00	210.00	2	3,743	0.05%
2020/07/23	0	0.00	8	207.06	224.50	-8	3,790	-0.21%
2020/07/21	3	194.50	0	0.00	194.50	3	3,912	0.08%
2020/07/20	57	216.00	0	0.00	216.00	57	3,895	1.46%
2020/07/17	57	240.09	0	0.00	240.00	57	4,122	1.38%
2020/07/16	57	271.89	1	266.50	266.50	56	4,085	1.37%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	1	420.00	0	0.00	405.00	1	3,946	0.03%
2020/07/07	1	385.00	0.7	394.50	394.50	0.3	3,871	0.01%
2020/07/06	1	348.00	0	0.00	359.00	1	3,749	0.03%
2020/07/03	2	325.25	0	0.00	326.50	2	3,679	0.05%
2020/07/02	1	290.00	5	290.00	297.00	-4	3,538	-0.11%
2020/07/01	0	0.00	2	271.00	270.00	-2	3,447	-0.06%
2020/06/29	2	231.00	0	0.00	241.50	2	3,333	0.06%
2020/06/23	1	234.00	0	0.00	240.00	1	3,276	0.03%
2020/06/19	0	0.00	1	251.00	251.00	-1	3,215	-0.03%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	7	220.64	1	229.00	191.50	6	3,080	0.19%
2020/06/10	1	204.00	0	0.00	212.50	1	2,963	0.03%
2020/06/09	3	189.83	1	190.00	193.50	2	2,913	0.07%
2020/06/01	0	0.00	5	135.50	138.50	-5	2,681	-0.19%
2020/05/29	0	0.00	1.1	139.88	139.50	-1.1	2,654	-0.04%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/27	13	125.08	1	118.00	126.00	12	2,615	0.46%
2020/05/25	0	0.00	0.1	132.00	132.50	-0.1	2,589	0.00%
2020/05/22	0	0.00	1	125.00	125.00	-1	2,545	-0.04%
2020/05/21	7	116.00	0	0.00	114.50	7	2,478	0.28%
2020/05/20	3	124.50	3	126.33	127.00	0	2,458	0.00%
2020/05/13	1	75.80	0	0.00	79.20	1	2,079	0.05%
2020/05/11	0	0.00	1	70.30	73.00	-1	1,979	-0.05%
2020/05/08	2	75.20	0	0.00	75.20	2	1,939	0.10%
2020/05/07	0	0.00	1	68.00	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	7.3	74.01	68.00	-7.3	1,838	-0.40%
2020/04/30	2	54.60	0	0.00	56.00	2	1,682	0.12%
2020/04/29	1	52.80	0	0.00	52.80	1	1,644	0.06%
2020/04/27	1	56.50	0	0.00	55.80	1	1,583	0.06%
2020/04/24	1	52.00	1	56.80	55.10	0	1,505	0.00%
2020/04/23	1	51.70	5	51.60	51.70	-4	1,350	-0.30%
2020/04/22	1	47.45	2	47.20	47.00	-1	1,252	-0.08%
2020/04/21	6	46.03	5	46.10	46.10	1	1,106	0.09%
2020/03/25	0	0.00	4	24.93	25.00	-4	784	-0.51%
2020/03/23	0	0.00	1	20.60	21.05	-1	760	-0.13%
2020/03/20	1	21.45	0	0.00	21.35	1	757	0.13%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/16	0	0.00	4	26.00	25.40	-4	725	-0.55%
2020/03/12	0	0.00	2	28.50	28.50	-2	696	-0.29%
2020/03/11	0	0.00	1	30.05	29.85	-1	694	-0.14%
2020/03/10	1	29.65	1	29.55	30.15	0	715	0.00%
2020/03/09	6	31.34	0	0.00	30.75	6	712	0.84%
2020/03/05	1	30.50	0	0.00	30.55	1	689	0.15%
2020/02/26	0	0.00	2	32.60	33.10	-2	607	-0.33%
2020/02/20	5	30.06	0	0.00	30.55	5	588	0.85%
2020/02/12	0	0.00	1	29.25	29.45	-1	565	-0.18%
2020/01/30	0	0.00	9	28.24	27.80	-9	532	-1.69%
2020/01/16	1	29.50	0	0.00	29.40	1	532	0.19%
2020/01/14	1	29.70	0	0.00	29.90	1	530	0.19%
2020/01/03	1	30.50	1	30.10	30.50	0	500	0.00%
2019/12/31	1	29.35	0	0.00	29.40	1	478	0.21%
2019/12/27	2	31.75	0	0.00	31.70	2	453	0.44%
2019/12/23	0	0.00	11	29.55	29.40	-11	402	-2.73%
2019/12/17	1	29.15	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/13	1	28.75	0	0.00	28.50	1	386	0.26%
2019/12/04	0	0.00	1	29.60	29.50	-1	350	-0.29%
2019/12/03	7	28.50	0	0.00	28.50	7	346	2.02%
2019/12/02	1	28.45	0	0.00	28.40	1	351	0.28%
2019/11/29	0	0.00	3	29.12	29.05	-3	359	-0.83%
2019/11/27	1	28.70	0	0.00	28.65	1	363	0.27%
2019/11/26	0	0.00	2	28.95	28.85	-2	362	-0.55%
2019/11/25	4	30.05	2	29.95	29.45	2	358	0.56%
2019/11/22	2	29.75	0	0.00	29.80	2	354	0.56%
2019/11/21	0	0.00	4	29.83	29.50	-4	345	-1.16%
2019/11/20	0	0.00	9	28.43	29.35	-9	324	-2.77%
2019/11/18	2	27.48	0	0.00	27.15	2	305	0.66%
2019/11/15	0	0.00	3	27.95	27.90	-3	319	-0.94%
2019/11/13	0	0.00	0.2	26.55	26.65	-0.2	326	-0.06%
2019/11/06	1	26.55	0	0.00	26.60	1	334	0.30%
2019/10/30	0	0.00	1	27.10	27.25	-1	342	-0.29%
2019/10/29	1	26.50	0	0.00	26.60	1	341	0.29%
2019/10/28	7	26.94	0	0.00	26.70	7	341	2.05%
2019/10/16	1	27.50	0	0.00	27.60	1	353	0.28%
2019/10/08	2	27.80	0	0.00	27.70	2	358	0.56%
2019/10/04	1	27.60	0	0.00	27.90	1	354	0.28%
2019/10/02	1	28.30	0	0.00	28.60	1	343	0.29%
2019/09/19	1	29.05	0	0.00	29.15	1	340	0.29%
2019/09/17	0	0.00	1	29.65	29.60	-1	335	-0.30%
2019/09/10	1	29.05	0	0.00	29.10	1	330	0.30%
2019/08/22	0	0.00	4	30.60	30.70	-4	280	-1.42%
2019/08/19	0	0.00	4	30.00	30.75	-4	252	-1.59%
2019/08/05	0	0.00	1	29.50	28.90	-1	226	-0.44%
2019/07/30	1	28.30	0	0.00	28.70	1	214	0.47%
2019/07/29	0	0.00	0.5	28.75	28.90	-0.5	211	-0.26%
2019/07/23	0	0.00	1	29.50	29.30	-1	213	-0.47%
2019/07/15	0	0.00	1	29.40	28.95	-1	196	-0.51%
2019/07/12	1	28.30	0	0.00	28.45	1	193	0.52%
2019/05/29	4	26.70	0	0.00	26.80	4	367	1.09%
2019/04/25	0	0.00	1	29.75	29.75	-1	558	-0.18%
2019/04/24	1	29.85	0	0.00	29.75	1	559	0.18%
2019/03/08	3	33.50	0	0.00	33.10	3	504	0.59%
2019/02/21	0	0.00	3	32.23	32.25	-3	447	-0.67%
2019/02/18	0	0.00	2	32.70	32.70	-2	387	-0.52%
2019/02/12	0	0.00	1	28.40	28.40	-1	292	-0.34%
2019/01/29	2	28.00	0	0.00	27.70	2	315	0.63%
2019/01/18	0	0.00	0.2	26.75	26.90	-0.2	321	-0.05%
2019/01/14	0	0.00	0	26.85	26.85	0	365	0.00%
2019/01/08	0	0.00	5	28.50	28.40	-5	402	-1.24%
2018/12/10	0	0.00	2	26.78	26.55	-2	641	-0.31%
2018/12/07	5	27.00	0	0.00	27.00	5	681	0.73%
2018/11/29	0	0.00	10	28.15	28.50	-10	768	-1.30%
2018/11/20	8	26.90	0	0.00	26.95	8	744	1.07%
2018/11/06	0	0.00	1	28.80	28.60	-1	749	-0.13%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/31	2	26.60	0	0.00	26.60	2	736	0.27%
2018/10/23	1	30.00	0	0.00	29.20	1	717	0.14%
2018/10/17	0	0.00	8	28.18	28.25	-8	671	-1.19%
2018/10/12	8	26.05	0	0.00	26.05	8	655	1.22%
2018/10/02	0	0.00	1	28.45	28.45	-1	513	-0.19%
2018/09/27	1	28.90	0	0.00	28.30	1	538	0.19%
2018/09/13	0.6	29.05	0	0.00	29.20	0.6	531	0.10%
2018/08/23	2	26.40	0	0.00	26.40	2	598	0.33%
2018/07/19	2	30.25	0	0.00	29.90	2	1,839	0.11%
2018/07/12	1	31.65	0	0.00	31.95	1	1,933	0.05%
2018/07/11	2	32.50	0	0.00	31.65	2	1,944	0.10%
2018/06/26	0	0.00	0.1	32.25	32.25	-0.1	2,218	0.00%
2018/06/14	0	0.00	3	33.60	32.85	-3	2,338	-0.13%
2018/06/11	3	34.50	3	34.15	34.70	0	2,475	0.00%
2018/06/05	0	0.00	1	36.25	35.45	-1	2,487	-0.04%
2018/06/01	1	36.55	0	0.00	36.50	1	2,497	0.04%
2018/05/24	4	37.60	0	0.00	37.60	4	2,532	0.16%
2018/05/18	0	0.00	1	36.90	37.15	-1	2,467	-0.04%
2018/05/17	0	0.00	1	38.90	37.20	-1	2,454	-0.04%
2018/05/15	1	39.00	4	39.00	38.45	-3	2,403	-0.12%
2018/05/09	0	0.00	1	38.00	37.60	-1	2,226	-0.04%
2018/05/08	0	0.00	2	39.70	39.65	-2	2,153	-0.09%
2018/05/07	0	0.00	2	40.30	40.70	-2	2,087	-0.10%
2018/05/04	13	41.32	0	0.00	40.40	13	1,959	0.66%
2018/05/03	2	39.05	3	38.80	39.60	-1	1,774	-0.06%
2018/04/27	4	30.30	0	0.00	29.80	4	1,421	0.28%
2018/04/24	0	0.00	1	30.30	30.00	-1	1,372	-0.07%
2018/04/18	0	0.00	1	30.40	29.45	-1	1,300	-0.08%
2018/04/12	0	0.00	1	31.25	32.30	-1	1,235	-0.08%
2018/04/10	1	31.60	1	31.20	30.80	0	1,142	0.00%
2018/04/09	2	29.20	1	30.00	30.05	1	1,055	0.09%
2018/03/29	1	27.55	0	0.00	27.50	1	947	0.11%
2018/03/27	2	27.83	20	27.70	27.70	-18	936	-1.92%
2018/03/26	20	28.35	0	0.00	28.35	20	921	2.17%
2018/03/23	1	26.05	0	0.00	26.60	1	885	0.11%
2018/03/22	0	0.00	3	28.00	26.80	-3	865	-0.35%
2018/03/20	3	27.90	5	28.30	27.75	-2	820	-0.24%
2018/03/15	6	26.75	0	0.00	27.30	6	717	0.84%
2018/02/12	2	19.80	0	0.00	19.85	2	340	0.59%
2018/01/30	3	21.30	0	0.00	20.90	3	334	0.90%
2018/01/08	0	0.00	4	22.09	21.80	-4	322	-1.24%
2018/01/04	1	20.70	0	0.00	20.55	1	305	0.33%