合一 (4743)-兆豐-桃園券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043張
產業
上櫃生技醫療類股
720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－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園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
2024/05/13	0	0.00	1.1	151.94	149.50	-1.1	2,127	-0.05%
2024/05/07	1	155.50	0	0.00	156.00	1	2,124	0.05%
2024/04/30	0	0.00	1	157.50	158.50	-1	2,127	-0.05%
2024/04/26	2	153.50	2	152.50	153.00	0	2,157	0.00%
2024/04/25	1	152.00	0	0.00	152.50	1	2,172	0.05%
2024/04/22	1.1	150.82	0	0.00	149.00	1.1	2,232	0.05%
2024/04/19	1	147.50	1	150.00	145.50	0	2,196	0.00%
2024/04/17	1	161.00	1	160.00	158.00	0	2,098	0.00%
2024/04/16	2	159.00	3	162.00	159.00	-1	2,084	-0.05%
2024/04/15	4	166.38	1	166.00	166.00	3	2,027	0.15%
2024/04/10	0	0.00	2	174.25	175.00	-2	2,051	-0.10%
2024/04/08	0	172.50	1	175.00	174.00	-1	2,046	-0.05%
2024/04/02	0	0.00	2	173.50	172.50	-2	2,041	-0.10%
2024/04/01	4	175.75	1	178.00	172.50	3	2,083	0.14%
2024/03/29	1	174.50	1	173.50	175.50	0	2,047	0.00%
2024/03/28	1	176.00	1	174.00	174.00	0	2,049	0.00%
2024/03/27	2	175.25	0	0.00	174.00	2	2,041	0.10%
2024/03/25	1	175.00	13	173.00	173.00	-12	2,009	-0.60%
2024/03/22	13	173.62	1	174.00	172.50	12	2,007	0.60%
2024/03/20	1	168.50	0	0.00	167.00	1	2,021	0.05%
2024/03/14	1	169.50	1	171.50	168.00	0	2,049	0.00%
2024/03/12	3	171.83	0	0.00	171.00	3	2,034	0.15%
2024/03/11	2	171.75	0.1	170.00	170.50	2	2,075	0.09%
2024/03/08	11	178.68	2	178.50	171.00	9	2,127	0.42%
2024/03/07	1	162.50	6	183.83	184.00	-5	2,013	-0.25%
2024/03/06	2	167.75	0	0.00	167.50	2	1,906	0.10%
2024/02/29	0	0.00	1	176.00	176.50	-1	1,955	-0.05%
2024/02/27	1	181.00	0	0.00	177.00	1	1,975	0.05%
2024/02/15	1	172.00	2	173.00	173.00	-1	2,486	-0.04%
2024/02/05	0	173.50	0	0.00	172.50	0	2,681	0.00%
2024/02/02	0	175.50	0	0.00	174.00	0	3,394	0.00%
2024/02/01	0	0.00	5	173.00	173.00	-5	3,628	-0.14%
2024/01/25	2	174.00	29	173.66	174.00	-27	4,249	-0.64%
2024/01/24	50	179.50	50	177.60	176.50	0	4,272	0.00%
2024/01/22	8	181.31	1	182.50	179.50	7	4,396	0.16%
2024/01/19	1	173.50	0	0.00	175.50	1	4,512	0.02%
2024/01/18	0.1	172.50	0	172.50	172.50	0.1	4,585	0.00%
2024/01/17	3	173.33	0	0.00	172.50	3	4,637	0.06%
2024/01/16	6	178.42	0	0.00	177.50	6	4,672	0.13%
2024/01/15	0	0.00	6	181.17	182.50	-6	4,718	-0.13%
2024/01/12	0.1	184.00	0	0.00	180.00	0.1	4,792	0.00%
2024/01/10	0	0.00	1	182.00	183.50	-1	4,917	-0.02%
2024/01/08	0	0.00	0.1	183.50	183.50	-0.1	4,950	0.00%
2024/01/04	6	188.75	1	188.00	183.00	5	4,935	0.10%
2024/01/03	1	194.00	0	0.00	192.00	1	4,867	0.02%
2024/01/02	2	193.50	1	193.50	193.50	1	4,860	0.02%
2023/12/27	1	200.00	0	0.00	196.50	1	4,874	0.02%
2023/12/26	1	196.00	0	0.00	197.00	1	4,828	0.02%
2023/12/25	0	0.00	1.5	193.82	192.50	-1.5	4,823	-0.03%
2023/12/19	0	191.50	0	0.00	191.50	0	4,825	0.00%
2023/12/15	1	193.00	0	0.00	196.50	1	4,818	0.02%
2023/12/14	2	193.75	1	193.50	193.00	1	4,797	0.02%
2023/12/13	0	0.00	0.4	191.00	191.00	-0.4	4,784	-0.01%
2023/12/12	2	193.75	1	194.50	194.50	1	4,793	0.02%
2023/12/08	2	193.50	0	0.00	193.50	2	4,776	0.04%
2023/12/07	1	197.00	1	194.50	193.50	0	4,768	0.00%
2023/12/06	1	195.50	0	0.00	195.50	1	4,769	0.02%
2023/12/04	1	205.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	2	207.76	7.3	207.24	205.00	-5.2	4,661	-0.11%
2023/11/30	0	206.00	0	0.00	205.00	0	4,703	0.00%
2023/11/29	1	204.00	1	207.00	208.00	0	4,676	0.00%
2023/11/28	2	204.75	0	0.00	204.00	2	4,681	0.04%
2023/11/27	0	209.00	3	207.83	204.00	-3	4,723	-0.06%
2023/11/24	1	203.00	0	0.00	205.00	1	4,718	0.02%
2023/11/22	7	209.57	1.3	205.11	204.50	5.7	4,667	0.12%
2023/11/21	1	204.00	1.1	206.47	205.50	-0.1	4,608	0.00%
2023/11/20	1	207.50	0	0.00	206.00	1	4,561	0.02%
2023/11/17	3	206.50	10	208.00	206.50	-7	4,525	-0.15%
2023/11/16	2	214.27	2	218.25	211.50	0	4,449	0.00%
2023/11/15	1	215.00	0	0.00	214.00	1	4,358	0.02%
2023/11/14	15	211.83	19.1	212.36	211.50	-4	4,298	-0.09%
2023/11/13	18.1	217.96	19	220.61	218.00	-1	4,157	-0.02%
2023/11/10	19.5	232.73	19.2	235.94	220.50	0.3	3,987	0.01%
2023/11/09	3.4	227.71	2	229.50	230.50	1.4	3,300	0.04%
2023/11/08	5	222.40	8.7	224.30	226.50	-3.7	3,149	-0.12%
2023/11/07	0	0.00	2.2	217.50	217.50	-2.2	2,710	-0.08%
2023/11/06	1	196.85	0	0.00	198.00	1	2,615	0.04%
2023/11/02	1	193.50	0	0.00	192.00	1	2,602	0.04%
2023/11/01	1	196.00	1	194.50	195.50	0	2,578	0.00%
2023/10/31	4	197.38	4.8	198.63	196.00	-0.8	2,560	-0.03%
2023/10/30	0.1	197.50	0	0.00	198.00	0.1	2,538	0.00%
2023/10/27	6	199.67	7	202.71	203.50	-1	2,469	-0.04%
2023/10/26	0.1	195.00	0	0.00	197.00	0.1	2,330	0.00%
2023/10/24	1.1	192.45	0	0.00	189.50	1.1	2,193	0.05%
2023/10/23	0.1	189.00	0	0.00	189.00	0.1	2,128	0.00%
2023/10/20	1.3	187.02	0	0.00	183.50	1.3	2,068	0.06%
2023/10/19	2.2	189.70	1	190.00	190.50	1.2	1,999	0.06%
2023/10/18	0	0.00	1	178.50	175.00	-1	1,914	-0.05%
2023/10/16	11	180.32	0	0.00	181.50	11	1,970	0.56%
2023/10/06	0	0.00	5	176.50	176.50	-5	2,150	-0.23%
2023/09/18	1	186.00	0	0.00	185.00	1	2,399	0.04%
2023/09/15	0	0.00	0.1	185.50	186.00	-0.1	2,417	0.00%
2023/09/14	0	0.00	1	182.00	183.00	-1	2,393	-0.04%
2023/09/11	1	179.50	0	0.00	179.00	1	2,517	0.04%
2023/09/07	1.1	177.09	0	0.00	177.50	1.1	2,525	0.04%
2023/09/06	0.5	180.48	7.2	177.60	179.00	-6.6	2,527	-0.26%
2023/09/05	0.1	187.50	0.4	185.00	181.50	-0.3	2,517	-0.01%
2023/09/04	0.1	193.50	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	5	200.50	0	0.00	195.00	5	2,466	0.20%
2023/08/31	1.1	200.41	1.2	201.50	198.50	-0.1	2,460	0.00%
2023/08/30	0	0.00	1.1	188.38	198.00	-1.1	2,432	-0.04%
2023/08/29	1.2	186.41	1	188.00	188.00	0.2	2,446	0.01%
2023/08/25	0	0.00	1.1	181.95	181.50	-1.1	2,464	-0.04%
2023/08/24	0	0.00	0	181.00	181.00	0	2,472	0.00%
2023/08/23	3	182.50	0	0.00	182.00	3	2,485	0.12%
2023/08/18	0	0.00	0	184.00	184.00	0	2,517	0.00%
2023/08/16	0	184.00	0	0.00	186.50	0	2,565	0.00%
2023/08/14	0	175.50	0	0.00	175.50	0	2,569	0.00%
2023/08/11	1.3	184.82	3	182.50	184.50	-1.7	2,529	-0.07%
2023/08/10	0	185.00	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0.1	184.69	0.1	184.65	184.00	0	2,603	0.00%
2023/08/08	1.1	186.19	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	0	0.00	1	190.00	188.00	-1	2,748	-0.04%
2023/08/04	0	190.92	0	0.00	192.00	0	2,751	0.00%
2023/08/02	2.2	189.96	0.2	193.00	189.00	2	2,769	0.07%
2023/08/01	2.2	194.88	0.3	196.14	194.50	1.8	2,774	0.07%
2023/07/31	0	198.00	0.1	197.50	194.00	-0.1	2,788	0.00%
2023/07/27	0.3	202.50	0	0.00	200.00	0.3	2,815	0.01%
2023/07/26	1	201.00	1.2	201.46	200.50	-0.2	2,866	-0.01%
2023/07/25	0	206.75	0	0.00	206.50	0	2,920	0.00%
2023/07/24	0.1	205.00	0.4	202.95	203.50	-0.3	2,952	-0.01%
2023/07/21	1.1	207.36	0	0.00	205.00	1.1	3,004	0.04%
2023/07/19	0	0.00	3	209.33	208.00	-3	3,080	-0.10%
2023/07/18	0.1	203.75	0	205.50	202.50	0.1	3,198	0.00%
2023/07/17	2.1	209.29	1	211.50	210.00	1.1	3,305	0.03%
2023/07/14	6	193.50	4	198.25	198.00	2	3,325	0.06%
2023/07/13	2	197.50	2	194.00	192.50	0	3,351	0.00%
2023/07/12	0	0.00	1	204.00	202.00	-1	3,306	-0.03%
2023/07/10	5	212.00	0	0.00	208.00	5	3,550	0.14%
2023/07/07	2	205.50	0	0.00	205.00	2	3,550	0.06%
2023/07/06	0	0.00	4	208.50	206.00	-4	3,553	-0.11%
2023/07/04	0	213.50	3	211.17	210.00	-3	3,591	-0.08%
2023/07/03	1	211.50	2	211.75	212.00	-1	3,680	-0.03%
2023/06/28	1	219.00	1	219.50	219.50	0	3,832	0.00%
2023/06/27	2.1	219.54	2	220.00	220.00	0.1	3,894	0.00%
2023/06/26	1	209.99	0	0.00	209.50	1	3,882	0.03%
2023/06/21	1.8	211.27	0.2	212.00	210.00	1.6	3,958	0.04%
2023/06/16	7.1	215.54	0	0.00	216.00	7.1	4,113	0.17%
2023/06/15	0.1	233.50	1	234.00	230.50	-1	4,089	-0.02%
2023/06/14	0.1	240.80	0	0.00	236.50	0.1	4,092	0.00%
2023/06/13	2	241.75	0	0.00	240.00	2	4,160	0.05%
2023/06/12	0.2	238.94	0	0.00	241.00	0.2	4,192	0.00%
2023/06/09	0.1	236.50	1	239.00	239.00	-1	4,250	-0.02%
2023/06/08	0.2	239.00	0	0.00	233.50	0.2	4,314	0.00%
2023/06/07	0.2	241.10	0	0.00	240.00	0.2	4,362	0.01%
2023/06/06	0	0.00	1	239.50	239.50	-1	4,371	-0.02%
2023/06/05	2.2	237.19	0	0.00	236.00	2.2	4,402	0.05%
2023/06/02	0.1	240.00	2	241.00	239.50	-1.9	4,415	-0.04%
2023/06/01	0.2	228.86	1	228.50	228.00	-0.8	4,446	-0.02%
2023/05/31	0	0.00	2	230.50	230.50	-2	4,504	-0.04%
2023/05/30	0	224.00	0	0.00	223.00	0	4,564	0.00%
2023/05/25	1	226.00	0	0.00	225.00	1	4,705	0.02%
2023/05/23	1	231.50	0	0.00	232.00	1	4,877	0.02%
2023/05/22	0.1	229.00	0	0.00	228.50	0.1	5,161	0.00%
2023/05/19	1	227.50	0	0.00	223.50	1	5,168	0.02%
2023/05/17	1	226.00	1	230.50	229.00	0	5,214	0.00%
2023/05/15	0	0.00	1.2	219.20	221.00	-1.2	5,360	-0.02%
2023/05/12	6	224.25	0.1	225.00	224.00	5.9	5,465	0.11%
2023/05/09	0	240.50	0	0.00	239.50	0	6,013	0.00%
2023/05/08	2.1	242.00	4	243.25	239.50	-1.9	6,142	-0.03%
2023/05/05	0	0.00	0.1	246.00	245.00	-0.1	6,236	0.00%
2023/05/04	1	248.50	1.1	248.41	247.00	-0.1	6,290	0.00%
2023/05/02	1.2	246.93	0	0.00	248.50	1.2	6,613	0.02%
2023/04/28	1	241.00	0	0.00	241.00	1	6,638	0.02%
2023/04/27	1	238.50	1	238.01	238.00	0	6,675	0.00%
2023/04/26	2	242.00	2	237.00	239.50	0	6,749	0.00%
2023/04/25	8	245.19	0	0.00	242.00	8	6,763	0.12%
2023/04/21	9	258.72	0	0.00	253.00	9	6,882	0.13%
2023/04/20	0	0.00	1.1	277.23	270.50	-1.1	6,820	-0.02%
2023/04/19	2	281.75	1	282.50	281.00	1	6,745	0.01%
2023/04/18	1	274.00	0	0.00	278.50	1	6,702	0.01%
2023/04/17	0	0.00	2	275.50	275.00	-2	6,722	-0.03%
2023/04/14	0	0.00	3	274.50	274.50	-3	6,774	-0.04%
2023/04/13	4.2	279.71	5	280.30	279.00	-0.8	6,768	-0.01%
2023/04/12	0	0.00	2.2	268.73	270.00	-2.2	6,699	-0.03%
2023/04/11	0	0.00	1	266.50	267.00	-1	6,935	-0.01%
2023/04/10	1	267.08	1	268.00	267.50	0	7,068	0.00%
2023/04/07	1	272.00	0	0.00	272.50	1	7,142	0.01%
2023/04/06	0.2	271.50	4.8	273.23	271.50	-4.6	7,293	-0.06%
2023/03/31	0.2	270.67	0	0.00	267.00	0.2	7,420	0.00%
2023/03/30	3	269.65	3	268.67	270.50	0	7,521	0.00%
2023/03/29	1	270.50	0.2	269.19	270.50	0.8	7,523	0.01%
2023/03/28	0.1	265.00	0.2	262.00	261.50	-0.1	7,530	0.00%
2023/03/27	0.2	269.27	4	270.50	269.00	-3.8	7,510	-0.05%
2023/03/24	5	264.40	0	0.00	269.00	5	7,561	0.07%
2023/03/23	1	266.50	0	0.00	261.50	1	7,602	0.01%
2023/03/21	0.2	254.50	0	0.00	254.50	0.2	7,735	0.00%
2023/03/20	1.2	250.67	3	255.33	254.50	-1.8	7,799	-0.02%
2023/03/17	2.1	254.01	1.1	254.41	254.00	1	7,964	0.01%
2023/03/16	1.1	261.00	1	258.00	250.50	0.1	8,051	0.00%
2023/03/15	1	256.00	1	260.00	260.00	0	8,245	0.00%
2023/03/14	0	0.00	1	264.00	253.50	-1	8,611	-0.01%
2023/03/13	4.2	254.15	1	255.50	256.50	3.2	8,663	0.04%
2023/03/10	1.2	260.43	1	259.00	258.50	0.2	8,801	0.00%
2023/03/09	1.1	264.09	0	0.00	264.00	1.1	8,933	0.01%
2023/03/08	1.3	269.88	0	0.00	264.00	1.3	9,027	0.01%
2023/03/07	1.3	269.92	3	269.67	267.00	-1.8	9,226	-0.02%
2023/03/06	0.1	260.50	5	259.00	269.50	-5	9,523	-0.05%
2023/03/03	2.4	267.11	1	271.00	267.00	1.4	9,807	0.01%
2023/03/02	3	268.79	2	270.00	270.50	1	10,128	0.01%
2023/02/24	2.6	260.37	4	259.00	262.00	-1.5	10,537	-0.01%
2023/02/23	0.2	267.50	7	265.93	266.50	-6.9	10,644	-0.06%
2023/02/22	6.1	270.12	0	0.00	266.00	6.1	10,847	0.06%
2023/02/21	2.2	278.31	0	0.00	276.00	2.2	10,908	0.02%
2023/02/20	19.2	284.80	25.4	287.99	280.00	-6.3	10,971	-0.06%
2023/02/17	2	277.00	1.2	276.75	275.50	0.8	10,752	0.01%
2023/02/16	0.1	276.50	1	277.50	276.00	-1	10,823	-0.01%
2023/02/15	1.1	271.98	0	0.00	271.50	1.1	11,086	0.01%
2023/02/14	2	275.50	2	271.50	271.00	0	11,150	0.00%
2023/02/13	11.1	286.30	5	285.00	278.00	6.1	11,115	0.06%
2023/02/10	3	287.00	1	290.00	290.00	2	11,131	0.02%
2023/02/09	10.1	286.04	11	285.41	284.00	-0.9	11,049	-0.01%
2023/02/08	1	288.00	10	288.20	288.00	-9	10,875	-0.08%
2023/02/07	4.2	268.88	14.1	270.89	273.00	-9.9	10,684	-0.09%
2023/02/06	7.1	268.17	8.1	269.17	265.00	-1	10,695	-0.01%
2023/02/03	4.1	266.81	1.1	268.00	263.00	3	10,683	0.03%
2023/02/02	1.1	263.11	0	0.00	264.50	1.1	10,651	0.01%
2023/02/01	24	265.02	24	261.77	260.50	0	10,761	0.00%
2023/01/31	8	256.50	6.8	262.96	269.00	1.2	10,777	0.01%
2023/01/30	2.1	248.00	1	247.50	250.50	1.1	10,740	0.01%
2023/01/17	2	243.00	1	243.98	244.50	1	10,783	0.01%
2023/01/16	6.1	237.92	3	239.17	241.00	3.1	10,750	0.03%
2023/01/13	0.1	229.05	0	0.00	232.00	0.1	10,720	0.00%
2023/01/12	9	229.67	9	229.33	226.50	0	10,813	0.00%
2023/01/11	0.1	237.00	0	0.00	237.00	0.1	10,723	0.00%
2023/01/10	1.2	242.88	1	246.00	238.00	0.2	10,760	0.00%
2023/01/09	5	244.60	0	0.00	245.00	5	10,832	0.05%
2023/01/06	1	241.00	0	0.00	241.50	1	10,935	0.01%
2023/01/05	1	240.50	0	0.00	240.00	1	11,118	0.01%
2023/01/04	3.1	241.03	4	245.00	240.00	-0.9	11,199	-0.01%
2023/01/03	0	0.00	2	243.50	244.50	-2	11,324	-0.02%
2022/12/30	3	247.83	7	248.14	245.50	-4	11,476	-0.03%
2022/12/29	8.1	244.73	5	247.50	243.00	3.1	11,646	0.03%
2022/12/28	12	266.63	7	261.64	257.00	5	11,562	0.04%
2022/12/26	2	266.00	2	260.75	258.00	0	11,625	0.00%
2022/12/23	20	259.20	19	260.84	259.50	1	11,716	0.01%
2022/12/22	4	258.38	5	256.90	262.50	-1	11,692	-0.01%
2022/12/21	1	239.50	0	0.00	239.00	1	11,701	0.01%
2022/12/20	6	242.83	3	241.83	236.50	3	11,919	0.03%
2022/12/16	0.2	247.00	0	0.00	243.00	0.2	12,263	0.00%
2022/12/15	5	252.10	0	253.50	247.00	5	12,360	0.04%
2022/12/14	14	254.21	18	254.00	259.00	-4	12,351	-0.03%
2022/12/13	6	264.49	0	0.00	253.50	6	12,268	0.05%
2022/12/12	3	257.00	0	0.00	257.00	3	12,371	0.02%
2022/12/09	23	263.89	22	260.36	260.00	1	12,416	0.01%
2022/12/08	3.4	268.25	2	269.75	267.00	1.4	12,636	0.01%
2022/12/07	6	275.83	12	271.75	275.00	-6	12,518	-0.05%
2022/12/06	23	295.17	22	295.75	279.00	1	12,241	0.01%
2022/12/05	11	294.18	1	295.50	297.00	10	11,852	0.08%
2022/12/02	3.1	298.42	9	299.22	294.50	-5.9	11,746	-0.05%
2022/12/01	6	293.50	8	292.44	291.50	-2	11,544	-0.02%
2022/11/30	13	288.27	6	287.00	286.00	7	11,421	0.06%
2022/11/29	4	289.38	1	286.00	287.00	3	11,327	0.03%
2022/11/28	8	295.81	15.2	294.00	295.00	-7.1	11,112	-0.06%
2022/11/25	13	286.08	20	296.40	281.00	-7	10,804	-0.06%
2022/11/24	19.7	290.93	14	284.32	290.00	5.7	10,449	0.05%
2022/11/23	4	277.63	12	285.04	289.50	-8	10,134	-0.08%
2022/11/22	5.5	269.09	4	266.13	263.50	1.5	9,856	0.02%
2022/11/21	5	275.10	6	273.75	272.00	-1	9,850	-0.01%
2022/11/18	4	267.50	12	270.88	275.00	-8	10,149	-0.08%
2022/11/17	4.2	260.44	4	260.13	259.00	0.2	10,200	0.00%
2022/11/16	2	252.75	3.2	255.43	256.50	-1.2	10,018	-0.01%
2022/11/15	2	252.50	1	250.50	249.50	1	9,875	0.01%
2022/11/14	2	249.25	2	250.00	250.00	0	9,882	0.00%
2022/11/11	10	257.85	6	256.33	252.50	4	9,777	0.04%
2022/11/10	0	0.00	1	250.50	243.00	-1	9,480	-0.01%
2022/11/09	2	245.25	2	243.00	243.50	0	9,408	0.00%
2022/11/08	1	250.50	4	249.25	243.00	-3	9,350	-0.03%
2022/11/07	2	249.25	2	246.50	246.00	0	9,252	0.00%
2022/11/04	0	0.00	1	246.02	247.50	-1	9,160	-0.01%
2022/11/03	11	245.14	5	242.60	246.00	6	9,077	0.07%
2022/11/02	4	242.88	4	243.75	242.00	0	8,948	0.00%
2022/11/01	2	235.50	6	238.58	239.50	-4	8,813	-0.05%
2022/10/31	1	225.50	1	228.00	228.00	0	8,684	0.00%
2022/10/28	11	228.82	3	225.83	223.50	8	8,605	0.09%
2022/10/27	7	222.43	5	222.40	232.00	2	8,456	0.02%
2022/10/26	2	207.50	4	208.00	211.00	-2	8,310	-0.02%
2022/10/25	0	0.00	1	216.00	210.50	-1	8,172	-0.01%
2022/10/24	1	220.00	0	0.00	216.00	1	8,071	0.01%
2022/10/21	0.1	222.00	0	0.00	215.00	0.1	8,033	0.00%
2022/10/20	3	222.00	10	222.55	227.50	-7	7,981	-0.09%
2022/10/19	5.1	234.17	0	0.00	231.50	5.1	7,930	0.06%
2022/10/18	0.1	236.63	5	241.70	235.00	-4.9	8,021	-0.06%
2022/10/17	6.4	235.16	0	230.50	239.00	6.4	7,948	0.08%
2022/10/14	4	239.75	12	246.17	243.50	-8	7,828	-0.10%
2022/10/13	6.4	246.12	3	238.17	234.50	3.4	7,680	0.04%
2022/10/11	8	249.06	1	255.00	244.50	7	7,338	0.10%
2022/10/07	10	261.95	9	260.17	257.00	1	7,142	0.01%
2022/10/06	10	256.35	12	261.38	259.50	-2	6,921	-0.03%
2022/10/05	4	244.38	15	247.20	245.50	-11	6,664	-0.17%
2022/10/04	5	240.01	5	238.50	240.00	0	6,523	0.00%
2022/10/03	5	240.90	2	242.50	233.50	3	6,429	0.05%
2022/09/30	9	244.06	9	245.56	252.50	0	6,262	0.00%
2022/09/29	6	241.50	3	244.33	248.50	3	6,058	0.05%
2022/09/28	9	234.89	4	226.25	226.00	5	6,101	0.08%
2022/09/27	13.1	239.79	5	240.70	242.50	8.1	5,982	0.14%
2022/09/26	3	254.00	3	248.50	245.50	0	5,789	0.00%
2022/09/23	4	261.88	11	262.36	267.00	-7	5,652	-0.12%
2022/09/21	1	261.50	1	253.50	256.00	0	5,413	0.00%
2022/09/20	2	262.00	0	0.00	260.00	2	5,457	0.04%
2022/09/19	1	270.00	1	258.54	260.50	0	5,550	0.00%
2022/09/16	1	276.00	0	0.00	271.50	1	5,538	0.02%
2022/09/15	32	291.94	31	290.66	272.50	1	5,476	0.02%
2022/09/08	1.4	280.87	0	0.00	284.50	1.4	5,739	0.02%
2022/09/07	0.3	263.10	5	278.00	278.00	-4.8	5,901	-0.08%
2022/09/05	0	0.00	0	286.00	277.50	0	5,984	0.00%
2022/08/31	0	0.00	1	300.00	296.00	-1	6,113	-0.02%
2022/08/30	2.4	281.40	0	0.00	283.50	2.4	6,091	0.04%
2022/08/29	3.1	289.15	1	283.00	284.00	2.1	6,049	0.03%
2022/08/26	4	281.50	2	272.50	284.00	2	6,011	0.03%
2022/08/25	11.5	247.85	8.8	256.64	260.00	2.7	5,879	0.05%
2022/08/24	0.1	238.50	4	239.25	242.50	-3.9	5,411	-0.07%
2022/08/22	0	0.00	0.2	200.50	200.50	-0.2	5,514	0.00%
2022/08/19	0	0.00	1.1	182.09	182.50	-1.1	5,540	-0.02%
2022/08/12	5	174.00	0	0.00	171.00	5	5,465	0.09%
2022/08/11	10.2	170.00	0	0.00	169.50	10.2	5,443	0.19%
2022/08/10	2	171.00	2	169.00	169.00	0	5,476	0.00%
2022/08/09	2	170.50	1	171.00	170.50	1	5,486	0.02%
2022/08/08	0	171.00	0	0.00	171.00	0	5,499	0.00%
2022/08/04	0	0.00	1	167.00	170.50	-1	5,515	-0.02%
2022/08/03	1	174.50	3	171.67	171.00	-2	5,501	-0.04%
2022/08/02	1	180.50	13	179.58	174.50	-12	5,476	-0.22%
2022/07/28	1	189.50	0	0.00	189.00	1	5,378	0.02%
2022/07/27	1	185.50	2	186.00	186.00	-1	5,356	-0.02%
2022/07/26	2	193.75	2	191.50	186.00	0	5,374	0.00%
2022/07/25	24	193.96	24	196.83	191.50	0	5,264	0.00%
2022/07/22	0	0.00	3	185.67	186.00	-3	5,086	-0.06%
2022/07/21	1	178.50	1.1	181.55	183.00	-0.1	5,044	0.00%
2022/07/19	1	169.50	0	0.00	172.50	1	5,040	0.02%
2022/07/18	0	0.00	1	170.00	170.50	-1	5,130	-0.02%
2022/07/12	1	168.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	1	165.00	0	0.00	170.00	1	5,144	0.02%
2022/07/08	3.1	169.18	1	168.00	168.00	2.1	5,123	0.04%
2022/07/07	2.2	165.02	2	166.50	168.50	0.2	5,106	0.00%
2022/07/06	4.3	174.63	4	171.13	167.00	0.3	5,043	0.01%
2022/07/05	6	167.50	7	168.79	174.00	-1	4,805	-0.02%
2022/07/04	0.1	161.00	0	0.00	158.50	0.1	4,743	0.00%
2022/07/01	5.2	174.81	8	171.69	169.00	-2.8	4,661	-0.06%
2022/06/30	15.3	177.75	112	178.06	175.50	-96.7	4,584	-2.11%	大賣/
2022/06/29	1	192.00	0	0.00	194.00	1	4,421	0.02%
2022/06/28	9.2	190.73	4	191.88	188.50	5.2	4,393	0.12%
2022/06/27	8	204.00	0	0.00	203.00	8	4,263	0.19%
2022/06/24	2	200.50	12.1	207.73	210.00	-10.1	4,158	-0.24%
2022/06/23	0.5	197.00	0	0.00	197.00	0.5	3,977	0.01%
2022/06/22	2	201.00	7	200.29	197.00	-5	3,908	-0.13%
2022/06/20	1	196.00	9	199.00	189.50	-8	3,582	-0.22%
2022/06/17	90	189.72	0	0.00	194.00	90	3,349	2.69%
2022/06/16	12	190.83	5	193.80	192.00	7	3,257	0.21%
2022/06/15	2	183.00	18	181.17	180.50	-16	3,170	-0.50%
2022/06/14	0.3	168.50	0	0.00	172.00	0.3	3,083	0.01%
2022/06/13	20.3	173.16	5	172.50	172.00	15.3	3,072	0.50%
2022/06/10	2	183.25	2	183.25	180.50	0	3,038	0.00%
2022/06/09	2.1	180.55	2	184.00	181.00	0.1	3,000	0.00%
2022/06/08	2.2	173.05	0	0.00	171.50	2.2	2,908	0.08%
2022/06/07	1	173.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	1.1	176.23	0	0.00	175.00	1.1	2,920	0.04%
2022/06/02	1	183.00	1	185.00	181.00	0	2,907	0.00%
2022/05/30	1	183.50	13	184.00	184.00	-12	2,518	-0.48%
2022/05/27	0.3	183.50	0	0.00	184.00	0.3	2,481	0.01%
2022/05/26	1	182.00	2	182.00	181.00	-1	2,461	-0.04%
2022/05/25	0.1	177.50	0	0.00	177.50	0.1	2,439	0.00%
2022/05/24	0	0.00	0.1	177.50	176.50	-0.1	2,455	0.00%
2022/05/23	0.2	182.00	0	0.00	180.00	0.2	2,449	0.01%
2022/05/19	1.2	178.10	0	0.00	177.50	1.2	2,435	0.05%
2022/05/18	13	181.35	1	181.00	181.50	12	2,433	0.49%
2022/05/17	3.1	180.52	0	0.00	180.00	3.1	2,431	0.13%
2022/05/16	0.1	185.00	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	6	187.92	3	188.50	185.00	3	2,439	0.12%
2022/05/11	0.2	187.50	0	0.00	187.00	0.2	2,398	0.01%
2022/05/09	1.2	192.75	0	0.00	190.00	1.2	2,385	0.05%
2022/05/03	2.1	205.97	2.3	205.72	200.50	-0.3	2,428	-0.01%
2022/04/28	2.1	194.48	0	0.00	196.00	2.1	2,374	0.09%
2022/04/25	0	0.00	1	204.50	199.00	-1	2,342	-0.04%
2022/04/22	3.4	217.97	3	210.00	207.50	0.4	2,314	0.02%
2022/04/21	1	214.50	1	216.50	216.50	0	2,211	0.00%
2022/04/19	2	198.00	0	0.00	197.50	2	2,158	0.09%
2022/04/18	2	200.00	1	202.00	198.50	1	2,163	0.05%
2022/04/14	1	203.50	1	200.50	200.50	0	2,180	0.00%
2022/04/08	0.2	208.79	0	0.00	207.00	0.2	2,173	0.01%
2022/04/06	1	207.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	2.2	211.08	0	0.00	211.00	2.2	2,181	0.10%
2022/03/29	0.1	229.50	1	230.50	233.50	-0.9	2,090	-0.04%
2022/03/28	1	224.50	0	0.00	223.00	1	2,013	0.05%
2022/03/22	0	0.00	0.4	229.25	229.50	-0.4	2,050	-0.02%
2022/03/21	4	232.50	1	226.50	226.50	3	2,063	0.15%
2022/03/18	12	222.83	0	230.00	228.50	12	2,096	0.57%
2022/03/17	5	207.00	0	0.00	220.50	5	2,031	0.25%
2022/03/16	1	200.00	2	201.00	200.50	-1	2,034	-0.05%
2022/03/14	1	211.00	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0	210.50	0	0.00	211.00	0	2,078	0.00%
2022/03/08	0	215.00	0	0.00	214.50	0	2,144	0.00%
2022/03/07	1	229.95	0	0.00	224.50	1	2,176	0.05%
2022/03/04	0	242.50	0.1	241.50	241.00	-0.1	2,213	0.00%
2022/03/03	0.2	249.84	0	0.00	247.00	0.2	2,353	0.01%
2022/02/25	0.1	247.00	0	0.00	247.50	0.1	2,822	0.00%
2022/02/24	1	243.50	15	244.93	241.50	-14	2,928	-0.48%
2022/02/23	0.1	256.50	1	255.00	258.00	-1	2,994	-0.03%
2022/02/22	2	262.25	0	0.00	253.50	2	3,072	0.07%
2022/02/16	1	250.00	0	0.00	259.00	1	3,164	0.03%
2022/02/14	2	242.50	0	0.00	243.00	2	3,164	0.06%
2022/02/11	0	0.00	1	245.50	245.50	-1	3,165	-0.03%
2022/01/26	5	235.00	0	0.00	239.00	5	3,366	0.15%
2022/01/24	0.1	232.50	0	0.00	237.00	0.1	3,368	0.00%
2022/01/21	0.1	244.00	0	0.00	239.50	0.1	3,372	0.00%
2022/01/18	5.2	251.89	0	0.00	248.00	5.2	3,445	0.15%
2022/01/17	0.1	244.50	0	0.00	251.50	0.1	3,479	0.00%
2022/01/13	9	254.50	0	0.00	255.00	9	3,491	0.26%
2022/01/12	0.1	254.50	0	0.00	253.50	0.1	3,535	0.00%
2022/01/05	0	0.00	2	277.50	275.50	-2	4,098	-0.05%
2021/12/29	2	288.50	0	0.00	287.00	2	4,166	0.05%
2021/12/27	0	0.00	3	281.00	280.50	-3	4,155	-0.07%
2021/12/23	0	0.00	2	292.00	291.00	-2	4,139	-0.05%
2021/12/21	1.2	279.50	1	280.50	287.00	0.2	4,126	0.00%
2021/12/15	4	291.00	1	287.00	288.50	3	4,132	0.07%
2021/12/13	0	0.00	1	303.00	301.50	-1	4,023	-0.02%
2021/12/09	2	299.75	0	0.00	297.50	2	3,954	0.05%
2021/12/08	0	0.00	4	300.63	300.50	-4	3,946	-0.10%
2021/12/07	2	295.00	0	0.00	295.00	2	3,877	0.05%
2021/12/06	0	0.00	1	297.50	296.50	-1	3,858	-0.03%
2021/12/03	0	0.00	1	292.00	291.00	-1	3,806	-0.03%
2021/12/01	0.1	290.50	0	0.00	289.00	0.1	3,773	0.00%
2021/11/30	1.1	287.00	5.1	287.66	297.50	-4.1	3,724	-0.11%
2021/11/29	8.5	278.20	3	287.33	275.50	5.5	3,654	0.15%
2021/11/26	3	304.83	5.1	303.29	306.00	-2.1	3,511	-0.06%
2021/11/25	14.3	310.37	2	334.25	298.00	12.3	3,390	0.36%
2021/11/24	1	323.00	15.4	318.42	326.50	-14.4	3,206	-0.45%
2021/11/23	10	303.05	8	308.56	297.00	2	3,159	0.06%
2021/11/22	0	0.00	2.4	299.08	299.50	-2.4	3,066	-0.08%
2021/11/19	1	275.00	1.2	278.67	283.00	-0.2	2,965	-0.01%
2021/11/18	1	281.50	4	277.75	282.50	-3	2,880	-0.10%
2021/11/17	1	255.50	0	0.00	257.00	1	2,743	0.04%
2021/11/04	0	0.00	3	237.50	243.00	-3	2,653	-0.11%
2021/11/03	19	259.50	2	256.00	250.00	17	2,616	0.65%
2021/11/02	2	273.50	6	274.42	277.50	-4	2,491	-0.16%
2021/11/01	0	0.00	1	261.00	262.00	-1	2,498	-0.04%
2021/10/29	0	262.00	1	265.00	262.00	-1	2,496	-0.04%
2021/10/28	0	0.00	5	269.50	269.50	-5	2,483	-0.20%
2021/10/27	0.1	250.54	0	0.00	245.00	0.1	2,437	0.01%
2021/10/26	0	263.50	0	0.00	262.00	0	2,422	0.00%
2021/10/25	0	0.00	25	264.00	266.00	-25	2,451	-1.02%
2021/10/22	1	251.95	0	255.00	254.50	1	2,448	0.04%
2021/10/21	0	254.83	0	0.00	255.00	0	2,459	0.00%
2021/10/20	0.1	252.50	1.1	247.60	255.00	-1	2,418	-0.04%
2021/10/19	1	236.00	1.5	235.50	239.00	-0.5	2,374	-0.02%
2021/10/18	0	0.00	1	235.50	233.00	-1	2,220	-0.05%
2021/10/15	5	199.80	2	210.00	214.50	3	2,027	0.15%
2021/10/14	0	0.00	5	196.50	197.00	-5	1,915	-0.26%
2021/10/12	5	178.00	2	180.50	180.50	3	1,802	0.17%
2021/10/07	2	169.00	0	0.00	167.50	2	1,747	0.11%
2021/10/04	0.1	180.50	0	0.00	177.00	0.1	1,739	0.00%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	0.1	186.00	0	0.00	185.00	0.1	1,754	0.00%
2021/09/29	0	0.00	2	185.50	185.00	-2	1,788	-0.11%
2021/09/27	2	192.50	0	0.00	190.00	2	1,844	0.11%
2021/09/24	5	193.00	0	0.00	191.00	5	1,904	0.26%
2021/09/15	1	188.00	1	187.00	185.00	0	1,981	0.00%
2021/09/06	2	195.50	0	0.00	195.00	2	2,096	0.10%
2021/09/03	1	193.00	1	191.00	191.50	0	2,220	0.00%
2021/08/30	5	198.50	0	0.00	191.00	5	2,448	0.20%
2021/08/27	15	200.67	10	199.50	195.50	5	2,478	0.20%
2021/08/19	0	0.00	2	182.00	185.00	-2	2,507	-0.08%
2021/08/18	0	0.00	7	189.43	189.00	-7	2,548	-0.27%
2021/08/16	0	0.00	11	191.23	190.00	-11	2,568	-0.43%
2021/08/12	1	188.00	0	0.00	193.00	1	2,629	0.04%
2021/08/09	0	0.00	1	195.50	191.00	-1	2,839	-0.04%
2021/08/06	1	202.00	0	0.00	201.00	1	2,891	0.03%
2021/08/05	3	203.00	3	202.00	200.00	0	2,990	0.00%
2021/07/28	1	181.50	0	0.00	179.50	1	3,294	0.03%
2021/07/27	0	0.00	1	186.00	185.00	-1	3,317	-0.03%
2021/07/26	1	194.00	2	193.00	192.50	-1	3,381	-0.03%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	5	195.00	0	0.00	195.50	5	3,532	0.14%
2021/07/21	0	0.00	3	202.00	197.00	-3	3,559	-0.08%
2021/07/20	0	0.00	2	203.00	201.50	-2	3,588	-0.06%
2021/07/16	1	206.00	1	204.50	204.50	0	3,616	0.00%
2021/07/14	0	0.00	5	200.00	203.50	-5	3,670	-0.14%
2021/07/12	6	210.50	0	0.00	209.00	6	3,690	0.16%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	21	212.76	0	0.00	209.50	21	3,724	0.56%
2021/07/06	1	213.50	0	0.00	211.00	1	3,739	0.03%
2021/07/05	1	220.50	11	219.59	219.00	-10	3,756	-0.27%
2021/07/02	1	229.00	2	229.00	225.00	-1	3,753	-0.03%
2021/07/01	0	0.00	2	231.50	227.50	-2	3,753	-0.05%
2021/06/30	2	221.00	20	228.00	232.00	-18	3,737	-0.48%
2021/06/29	1	221.00	2	224.50	219.00	-1	3,729	-0.03%
2021/06/25	1	212.50	1	212.50	211.00	0	3,815	0.00%
2021/06/23	0	0.00	1	207.00	207.50	-1	3,996	-0.03%
2021/06/22	2	209.50	0	0.00	207.00	2	4,001	0.05%
2021/06/18	2	221.50	4	220.00	221.00	-2	4,037	-0.05%
2021/06/17	0	0.00	2	219.50	218.00	-2	4,021	-0.05%
2021/06/16	2	219.00	0	0.00	219.50	2	4,050	0.05%
2021/06/15	0	0.00	0	222.00	221.50	0	4,063	0.00%
2021/06/11	1	230.41	0	0.00	222.50	1	4,046	0.03%
2021/06/10	1	228.00	1	230.96	232.50	0	3,944	0.00%
2021/06/09	20	215.50	1	215.00	211.50	19	3,939	0.48%
2021/06/08	0	0.00	1	202.00	203.00	-1	3,827	-0.03%
2021/06/04	0	0.00	10	209.00	206.00	-10	3,813	-0.26%
2021/06/03	16	204.50	18	204.50	204.50	-2	3,764	-0.05%
2021/06/02	11	206.68	0	0.00	205.00	11	3,770	0.29%
2021/05/28	0	0.00	7	204.50	207.00	-7	3,764	-0.19%
2021/05/27	0	0.00	2	212.00	207.00	-2	3,787	-0.05%
2021/05/26	2	210.00	0	0.00	213.00	2	3,736	0.05%
2021/05/25	0	0.00	2	203.50	202.50	-2	4,135	-0.05%
2021/05/21	1	207.00	1	204.00	205.50	0	4,611	0.00%
2021/05/18	1	204.50	2.1	206.50	208.00	-1.1	4,650	-0.02%
2021/05/17	2	201.00	0	0.00	196.00	2	4,676	0.04%
2021/05/14	4	220.75	0.1	225.00	216.50	4	4,659	0.08%
2021/05/13	12.5	226.72	14	219.54	218.00	-1.5	4,622	-0.03%
2021/05/12	16	236.00	15.2	239.28	221.50	0.9	4,591	0.02%
2021/05/11	3	230.00	0	0.00	225.50	3	4,442	0.07%
2021/05/10	1	230.50	0.2	242.00	229.50	0.8	4,431	0.02%
2021/05/07	1	222.00	0	0.00	235.00	1	4,396	0.02%
2021/05/04	1	226.00	1	215.50	220.00	0	4,385	0.00%
2021/05/03	1	237.50	1	239.00	232.50	0	4,357	0.00%
2021/04/28	5	231.10	4	235.38	225.50	1	4,273	0.02%
2021/04/27	0	0.00	3.1	231.94	235.00	-3.1	4,205	-0.07%
2021/04/26	3	214.17	2	213.00	214.00	1	4,207	0.02%
2021/04/23	3	220.00	0	0.00	218.50	3	4,268	0.07%
2021/04/21	0	238.00	0	0.00	235.50	0	4,405	0.00%
2021/04/20	0.5	236.50	0	0.00	234.50	0.5	4,460	0.01%
2021/04/19	0.1	237.00	0.1	241.00	234.50	-0.1	4,516	0.00%
2021/04/14	1	244.50	1.2	241.50	242.00	-0.2	4,573	0.00%
2021/04/12	0	0.00	2.7	256.00	254.00	-2.7	4,570	-0.06%
2021/04/09	1.1	253.27	2	250.00	253.00	-0.9	4,603	-0.02%
2021/04/08	0.2	253.00	1	252.00	252.00	-0.8	4,658	-0.02%
2021/04/06	2	263.75	0	0.00	259.00	2	4,743	0.04%
2021/03/31	0.1	269.00	2	271.50	264.50	-1.9	4,761	-0.04%
2021/03/30	0.1	273.00	4	275.88	273.00	-3.9	4,714	-0.08%
2021/03/29	2	269.50	2.1	276.05	277.00	-0.1	4,642	0.00%
2021/03/23	0	0.00	2	250.00	250.00	-2	4,732	-0.04%
2021/03/19	2.3	257.09	2	249.50	251.50	0.3	4,854	0.01%
2021/03/18	0	0.00	1	260.50	258.00	-1	4,961	-0.02%
2021/03/16	1	261.00	0.2	264.00	261.50	0.8	5,156	0.02%
2021/03/15	1.1	273.09	0	0.00	262.00	1.1	5,168	0.02%
2021/03/11	0.1	257.50	0	0.00	263.00	0.1	5,235	0.00%
2021/03/10	0	0.00	1	254.00	252.00	-1	5,273	-0.02%
2021/03/05	1	267.50	0	0.00	265.00	1	5,415	0.02%
2021/03/04	4	253.50	1	255.50	251.00	3	5,745	0.05%
2021/03/03	0	0.00	3	251.00	255.50	-3	5,817	-0.05%
2021/03/02	1	245.00	0	253.50	245.00	1	5,826	0.02%
2021/02/25	8	290.97	4	295.88	270.00	4	5,776	0.07%
2021/02/24	1.4	264.29	3	282.67	288.00	-1.6	5,346	-0.03%
2021/02/23	25.1	264.87	24.4	257.23	262.00	0.7	5,197	0.01%
2021/02/19	3	229.00	8	231.00	231.00	-5	5,022	-0.10%
2021/02/05	0	0.00	1	212.00	220.00	-1	4,968	-0.02%
2021/02/03	10	200.25	5	196.90	198.50	5	5,008	0.10%
2021/02/02	1	192.00	1	187.50	198.00	0	5,037	0.00%
2021/02/01	2	189.50	0	0.00	184.50	2	5,057	0.04%
2021/01/28	3	195.00	0	0.00	192.50	3	5,091	0.06%
2021/01/25	1	207.00	1	209.00	203.00	0	5,185	0.00%
2021/01/21	0	0.00	2.2	207.98	213.50	-2.2	5,289	-0.04%
2021/01/20	5	208.50	4	205.13	207.00	1	5,496	0.02%
2021/01/18	2.2	209.00	0	0.00	210.00	2.2	5,560	0.04%
2021/01/15	0.5	199.00	4	197.75	199.00	-3.5	5,503	-0.06%
2021/01/14	6.1	197.62	3	189.00	189.00	3.1	5,417	0.06%
2021/01/13	3	203.00	10	201.50	202.00	-7	5,323	-0.13%
2021/01/12	0	0.00	8	215.25	213.50	-8	5,269	-0.15%
2021/01/11	3.2	215.42	0	0.00	212.50	3.2	5,204	0.06%
2021/01/08	1.1	221.59	2	222.75	222.50	-0.9	5,218	-0.02%
2021/01/07	0	0.00	1	225.50	225.00	-1	5,228	-0.02%
2021/01/06	3	225.83	1	228.50	225.50	2	5,209	0.04%
2021/01/05	2	231.50	1	228.50	230.50	1	5,220	0.02%
2021/01/04	2.1	233.60	2	235.00	229.00	0.1	5,227	0.00%
2020/12/31	4	254.75	4.6	241.87	241.00	-0.6	5,212	-0.01%
2020/12/29	2	249.75	0	0.00	242.00	2	5,073	0.04%
2020/12/28	0	0.00	3.1	242.48	244.50	-3.1	5,001	-0.06%
2020/12/25	3.1	225.53	1	231.50	231.00	2.1	4,950	0.04%
2020/12/24	2	229.25	1	232.50	226.00	1	4,948	0.02%
2020/12/23	1	239.00	1	237.50	233.00	0	4,959	0.00%
2020/12/22	0.1	236.00	0	0.00	237.00	0.1	4,986	0.00%
2020/12/21	1	233.50	2	238.50	233.50	-1	4,990	-0.02%
2020/12/17	1.2	250.67	1	245.04	240.50	0.2	5,021	0.00%
2020/12/16	4	242.17	5.1	235.75	248.50	-1.1	4,909	-0.02%
2020/12/15	4	232.75	2	230.25	226.00	2	5,047	0.04%
2020/12/14	0	0.00	1	240.00	238.50	-1	5,032	-0.02%
2020/12/11	1	229.50	4	232.25	237.50	-3	4,937	-0.06%
2020/12/10	1.3	222.92	0	0.00	216.00	1.3	4,882	0.03%
2020/12/09	1.1	236.05	0	0.00	234.50	1.1	4,796	0.02%
2020/12/08	1.2	245.33	1	248.00	236.00	0.2	4,776	0.00%
2020/12/07	0.2	259.00	1	261.50	255.50	-0.8	4,665	-0.02%
2020/12/04	1	261.00	2	260.00	266.00	-1	4,665	-0.02%
2020/12/03	4.2	264.40	1	264.00	260.00	3.2	4,726	0.07%
2020/12/02	3.3	269.98	25	275.38	267.50	-21.7	4,730	-0.46%
2020/12/01	1.3	275.62	1	276.00	274.00	0.3	4,747	0.01%
2020/11/30	1	293.50	2	297.75	286.00	-1	4,774	-0.02%
2020/11/27	2	290.00	5	288.50	292.00	-3	4,452	-0.07%
2020/11/26	0.1	278.00	0	0.00	282.00	0.1	4,425	0.00%
2020/11/25	2	277.50	1	278.00	276.00	1	4,446	0.02%
2020/11/24	0.1	277.00	0	0.00	274.50	0.1	4,451	0.00%
2020/11/20	0.1	280.00	0	0.00	274.00	0.1	4,575	0.00%
2020/11/19	3	283.83	1	291.00	280.50	2	4,582	0.04%
2020/11/18	2	285.00	0	0.00	287.00	2	4,550	0.04%
2020/11/17	0.1	277.00	0	0.00	277.00	0.1	4,617	0.00%
2020/11/16	1	269.00	15	264.27	265.00	-14	4,598	-0.30%
2020/11/13	1	268.50	0	0.00	268.50	1	4,623	0.02%
2020/11/12	1.1	273.56	0	0.00	264.50	1.1	4,625	0.02%
2020/11/11	1	274.00	0.2	278.00	279.00	0.8	4,559	0.02%
2020/11/10	5.1	272.03	2	272.00	272.00	3.1	4,573	0.07%
2020/11/09	3	291.00	11	286.45	285.00	-8	4,571	-0.18%
2020/11/06	1	295.50	1	294.50	296.00	0	4,622	0.00%
2020/11/05	1.1	291.14	0	0.00	292.00	1.1	4,673	0.02%
2020/11/04	1.1	283.14	0.6	295.00	290.00	0.4	4,689	0.01%
2020/11/03	1.2	289.77	3	282.67	280.50	-1.8	4,660	-0.04%
2020/11/02	0	0.00	5	291.00	288.00	-5	4,729	-0.11%
2020/10/30	3	296.83	0	0.00	293.00	3	4,734	0.06%
2020/10/29	1	293.00	2	291.75	298.00	-1	4,709	-0.02%
2020/10/28	6.1	317.30	3	321.83	297.00	3.1	4,687	0.07%
2020/10/26	24.1	327.95	2	323.00	320.00	22.1	4,371	0.51%
2020/10/23	3	346.00	4	344.50	343.00	-1	4,393	-0.02%
2020/10/21	0	0.00	0.8	348.00	347.50	-0.8	4,380	-0.02%
2020/10/20	0	0.00	1	351.00	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	2	350.00	345.00	-2	4,444	-0.05%
2020/10/16	5	347.50	5	345.80	344.00	0	4,431	0.00%
2020/10/15	1	339.00	1	347.50	338.00	0	4,524	0.00%
2020/10/14	0	0.00	0.3	346.50	345.50	-0.3	4,524	-0.01%
2020/10/13	3	349.00	0	0.00	350.50	3	4,548	0.07%
2020/10/08	0	0.00	9	346.78	349.50	-9	4,628	-0.19%
2020/10/07	0	0.00	25	341.00	338.50	-25	4,573	-0.55%
2020/09/30	0	0.00	1	336.50	342.00	-1	4,623	-0.02%
2020/09/29	2	341.00	0	0.00	331.00	2	4,614	0.04%
2020/09/28	3	350.00	2	350.75	343.50	1	4,689	0.02%
2020/09/25	2	353.50	3	347.67	357.00	-1	4,718	-0.02%
2020/09/24	3	341.33	2	354.25	345.50	1	4,785	0.02%
2020/09/23	1	345.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	10	344.20	5	345.30	333.00	5	4,843	0.10%
2020/09/21	8	373.50	0	0.00	359.50	8	4,758	0.17%
2020/09/18	2	351.50	9	360.00	367.00	-7	4,698	-0.15%
2020/09/17	0	0.00	5	331.30	334.50	-5	4,477	-0.11%
2020/09/16	5	326.40	2	329.50	324.50	3	4,464	0.07%
2020/09/15	0	0.00	2	332.75	328.50	-2	4,437	-0.05%
2020/09/14	26	306.42	2	309.00	312.50	24	4,488	0.53%
2020/09/11	1	303.00	4	304.50	306.00	-3	4,440	-0.07%
2020/09/10	3	300.00	0	0.00	301.50	3	4,397	0.07%
2020/09/09	3	302.00	5	312.70	302.00	-2	4,361	-0.05%
2020/09/08	8	280.19	2	297.00	309.50	6	4,352	0.14%
2020/09/07	8.1	290.56	1	283.50	283.50	7.1	4,376	0.16%
2020/09/04	6	299.00	1	297.50	300.00	5	4,377	0.11%
2020/09/02	2	335.25	0	0.00	329.50	2	4,374	0.05%
2020/09/01	0.1	330.50	0	0.00	330.00	0.1	4,360	0.00%
2020/08/31	0.1	339.50	2	329.00	339.50	-1.9	4,326	-0.04%
2020/08/28	1	322.50	0	0.00	322.00	1	4,298	0.02%
2020/08/27	0.1	320.50	4	330.13	320.50	-3.9	4,276	-0.09%
2020/08/26	1	315.50	1	318.50	330.00	0	4,227	0.00%
2020/08/25	1	295.00	1	297.50	303.00	0	4,205	0.00%
2020/08/24	0.1	300.00	2	296.25	299.00	-1.9	4,188	-0.05%
2020/08/21	12	280.04	6	295.75	293.50	6	4,166	0.14%
2020/08/20	2	349.50	1	349.00	303.00	1	4,068	0.02%
2020/08/19	2	329.75	6	328.75	336.50	-4	4,045	-0.10%
2020/08/18	1	299.50	2	293.00	306.50	-1	4,028	-0.02%
2020/08/17	6	274.00	0	0.00	280.00	6	3,992	0.15%
2020/08/14	8	275.81	2	273.75	275.00	6	4,238	0.14%
2020/08/13	2	263.00	13	260.12	269.50	-11	4,159	-0.26%
2020/08/12	2	267.00	81	269.70	278.50	-79	4,053	-1.95%
2020/08/11	1.5	251.83	2	250.00	253.50	-0.5	3,946	-0.01%
2020/08/10	2	238.50	1.1	241.74	246.50	1	3,898	0.02%
2020/08/06	3	234.50	0	0.00	221.00	3	3,827	0.08%
2020/08/04	77	210.00	0	0.00	213.50	77	3,744	2.06%
2020/08/03	26	198.33	0	0.00	203.50	26	3,756	0.69%
2020/07/29	0	0.00	18	153.50	153.50	-18	3,833	-0.47%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/23	17	211.21	0	0.00	224.50	17	3,790	0.45%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	4	196.38	27	194.50	194.50	-23	3,912	-0.59%
2020/07/20	0	0.00	17	216.00	216.00	-17	3,895	-0.44%
2020/07/16	2	295.00	2	266.50	266.50	0	4,085	0.00%
2020/07/10	13	416.54	2	405.00	405.00	11	3,946	0.28%
2020/07/09	1	476.50	0.1	453.00	450.00	0.9	3,890	0.02%
2020/07/08	3	433.50	0.1	433.50	433.50	2.9	3,868	0.07%
2020/07/07	6	381.75	1.1	394.50	394.50	4.9	3,871	0.13%
2020/07/06	1	343.50	0.1	359.00	359.00	0.9	3,749	0.02%
2020/07/03	1	319.00	75.2	323.67	326.50	-74.2	3,679	-2.02%
2020/07/02	1	289.00	104	289.91	297.00	-103	3,538	-2.91%	大賣/鉅額交易
2020/07/01	1	271.00	16	270.50	270.00	-15	3,447	-0.44%
2020/06/30	1	245.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	2	240.75	0	0.00	241.50	2	3,333	0.06%
2020/06/24	45	234.00	0	0.00	228.00	45	3,300	1.36%
2020/06/23	1	234.00	0.7	240.00	240.00	0.3	3,276	0.01%
2020/06/19	101	248.59	17	250.29	251.00	84	3,215	2.61%	大買/
2020/06/18	20	228.50	0	0.00	228.50	20	3,092	0.65%
2020/06/11	1	216.00	1	233.50	191.50	0	3,080	0.00%
2020/06/10	1	197.50	0	0.00	212.50	1	2,963	0.03%
2020/06/09	3	180.17	0	0.00	193.50	3	2,913	0.10%
2020/06/08	0	0.00	1	170.00	176.00	-1	2,801	-0.04%
2020/06/05	0	0.00	2	156.00	160.00	-2	2,761	-0.07%
2020/06/04	0	0.00	5	150.00	150.50	-5	2,754	-0.18%
2020/06/02	0	0.00	0.6	144.00	144.00	-0.6	2,706	-0.02%
2020/06/01	1	139.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	6	145.83	4	142.50	139.50	2	2,654	0.08%
2020/05/28	0	0.00	1.3	130.44	134.00	-1.3	2,596	-0.05%
2020/05/27	0	0.00	1.3	123.83	126.00	-1.3	2,615	-0.05%
2020/05/26	2	130.00	1	137.00	123.50	1	2,638	0.04%
2020/05/25	0	0.00	1	131.00	132.50	-1	2,589	-0.04%
2020/05/22	3	122.00	8	122.69	125.00	-5	2,545	-0.20%
2020/05/21	2	114.50	2	117.75	114.50	0	2,478	0.00%
2020/05/20	33	126.65	38.9	124.17	127.00	-5.9	2,458	-0.24%
2020/05/19	0	0.00	0.2	115.50	115.50	-0.2	2,164	-0.01%
2020/05/15	10	95.80	0	0.00	95.80	10	2,151	0.46%
2020/05/14	3	87.10	0	0.00	87.10	3	2,131	0.14%
2020/05/13	1	74.10	0	0.00	79.20	1	2,079	0.05%
2020/05/08	0	0.00	4	74.80	75.20	-4	1,939	-0.21%
2020/05/07	0	0.00	3	72.43	74.00	-3	1,891	-0.16%
2020/05/06	2	70.95	3	72.23	68.00	-1	1,838	-0.05%
2020/05/05	1	67.70	0	0.00	67.70	1	1,795	0.06%
2020/04/30	0	0.00	10	56.00	56.00	-10	1,682	-0.59%
2020/04/28	5	50.50	0	0.00	51.60	5	1,625	0.31%
2020/04/27	6	56.05	9	55.62	55.80	-3	1,583	-0.19%
2020/04/24	5	54.26	2	54.45	55.10	3	1,505	0.20%
2020/04/23	1	51.70	10	51.10	51.70	-9	1,350	-0.67%
2020/04/22	9	46.82	2	46.83	47.00	7	1,252	0.56%
2020/04/21	1	46.10	1	46.10	46.10	0	1,106	0.00%
2020/04/14	0	0.00	3	32.00	31.55	-3	795	-0.38%
2020/04/10	0	0.00	1	30.30	29.95	-1	758	-0.13%
2020/04/09	0	0.00	1	30.00	30.10	-1	766	-0.13%
2020/02/26	0	0.00	0.7	33.10	33.10	-0.7	607	-0.12%
2020/02/20	0	0.00	0.2	30.30	30.55	-0.2	588	-0.03%
2019/12/05	2	31.65	0	0.00	30.80	2	375	0.53%
2019/11/20	0	0.00	0.9	29.05	29.35	-0.9	324	-0.28%
2019/11/15	0	0.00	1	28.25	27.90	-1	319	-0.31%
2019/10/29	1	26.50	0	0.00	26.60	1	341	0.29%
2019/03/18	0	0.00	5	29.15	29.00	-5	550	-0.91%
2019/03/14	0	0.00	0	30.00	30.00	0	526	0.00%
2019/03/08	5	33.45	0	0.00	33.10	5	504	0.99%
2019/02/26	0	0.00	5	31.00	31.10	-5	460	-1.09%
2019/02/22	0	0.00	1	31.55	31.50	-1	454	-0.22%
2019/02/19	1	31.95	0	0.00	31.60	1	421	0.24%
2018/11/26	0	0.00	1	28.00	27.90	-1	757	-0.13%
2018/11/22	1	27.70	0	0.00	27.60	1	748	0.13%
2018/10/18	0	0.00	5	29.20	28.70	-5	687	-0.73%
2018/10/17	5	27.35	0	0.00	28.25	5	671	0.74%
2018/10/08	0	0.00	13	31.81	31.90	-13	578	-2.25%
2018/10/01	0	0.00	2	28.63	28.60	-2	522	-0.38%
2018/09/28	2	28.13	0	0.00	28.25	2	531	0.38%
2018/09/26	4	28.80	3	28.32	28.50	1	536	0.19%
2018/09/21	3	27.42	0	0.00	27.60	3	534	0.56%
2018/09/20	0	0.00	2	28.13	27.70	-2	533	-0.37%
2018/09/19	2	27.83	0	0.00	27.80	2	541	0.37%
2018/09/18	3	28.70	0	0.00	28.10	3	544	0.55%
2018/09/13	0	0.00	4	30.73	29.20	-4	531	-0.75%
2018/07/16	10	32.01	0	0.00	31.10	10	1,899	0.53%
2018/05/21	5	37.70	0	0.00	37.50	5	2,476	0.20%
2018/05/18	3	36.95	0	0.00	37.15	3	2,467	0.12%
2018/05/16	0	0.00	1	38.80	38.50	-1	2,429	-0.04%
2018/05/15	0	0.00	10	38.45	38.45	-10	2,403	-0.42%
2018/05/14	1	38.70	7	37.36	39.00	-6	2,370	-0.25%
2018/05/10	0	0.00	2	38.08	37.90	-2	2,277	-0.09%
2018/05/09	1	37.90	15.5	38.54	37.60	-14.5	2,226	-0.65%
2018/05/08	17	40.11	1	40.40	39.65	16	2,153	0.74%
2018/05/07	1	39.90	27	41.39	40.70	-26	2,087	-1.25%
2018/05/04	7	36.68	7	38.38	40.40	0	1,959	0.00%
2018/05/03	14	38.54	6	38.44	39.60	8	1,774	0.45%
2018/04/30	0	0.00	1	30.35	32.75	-1	1,461	-0.07%
2018/04/27	1	29.80	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	2	32.50	30.00	-2	1,409	-0.14%
2018/04/25	2	30.05	0	0.00	31.50	2	1,391	0.14%
2018/04/23	1	31.70	0	0.00	31.90	1	1,352	0.07%
2018/04/09	0	0.00	1	30.05	30.05	-1	1,055	-0.09%
2018/04/02	1	27.75	0	0.00	27.00	1	971	0.10%
2018/03/31	0	0.00	12	27.30	27.30	-12	962	-1.25%
2018/03/27	1	27.70	0	0.00	27.70	1	936	0.11%
2018/03/26	0	0.00	2	28.35	28.35	-2	921	-0.22%
2018/03/21	2	28.23	1	27.50	27.55	1	844	0.12%
2018/03/20	13	28.06	0	0.00	27.75	13	820	1.58%
2018/03/19	6	28.60	0	0.00	28.10	6	796	0.75%
2018/03/16	1	27.00	0	0.00	27.30	1	748	0.13%
2018/03/13	0	23.90	0	0.00	24.05	0	580	0.00%
2018/03/01	0	0.00	1	22.60	23.40	-1	384	-0.26%
2018/02/21	4	20.71	0	0.00	20.55	4	330	1.21%
2018/02/09	1	19.70	0	0.00	19.65	1	341	0.29%