合一 (4743)-元富-台南券商分點個股進出

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
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
1,167張
產業
上櫃生技醫療類股
724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－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/05/27	0	152.00	0	0.00	152.00	0	2,280	0.00%
2024/05/23	0	0.00	0	159.50	155.00	0	2,298	0.00%
2024/05/22	0	154.86	11.4	154.61	154.00	-11.4	2,250	-0.51%
2024/05/21	0	158.50	0	0.00	156.50	0	2,241	0.00%
2024/05/17	1.1	156.64	1	161.00	159.00	0.1	2,218	0.00%
2024/05/16	0.1	164.00	1.1	164.00	163.50	-1.1	2,174	-0.05%
2024/05/15	0	0.00	0.3	154.17	154.00	-0.3	2,123	-0.01%
2024/05/14	0	151.50	0	0.00	152.50	0	2,127	0.00%
2024/05/13	0.8	150.39	0	0.00	149.50	0.8	2,127	0.04%
2024/05/10	0	151.00	0	0.00	153.00	0	2,127	0.00%
2024/05/09	0.1	154.89	0	0.00	152.50	0.1	2,118	0.00%
2024/05/08	0	155.20	0	0.00	157.00	0	2,123	0.00%
2024/05/07	0.1	157.86	0.1	159.50	156.00	0	2,124	0.00%
2024/05/03	0	158.50	0	0.00	158.00	0	2,117	0.00%
2024/05/02	0	160.00	1	158.00	160.50	-1	2,117	-0.05%
2024/04/29	0	0.00	0.2	157.50	159.00	-0.2	2,132	-0.01%
2024/04/26	0.1	152.90	0	0.00	153.00	0.1	2,157	0.00%
2024/04/25	0	153.00	0	0.00	152.50	0	2,172	0.00%
2024/04/24	0	154.75	0.1	155.50	153.50	-0.1	2,194	0.00%
2024/04/23	0.1	152.00	1	152.00	155.00	-0.9	2,234	-0.04%
2024/04/22	0	0.00	2	151.00	149.00	-2	2,232	-0.09%
2024/04/19	5.1	146.52	0	0.00	145.50	5.1	2,196	0.23%
2024/04/18	1.1	156.92	0	0.00	157.00	1.1	2,122	0.05%
2024/04/17	0.1	159.44	1	160.50	158.00	-0.9	2,098	-0.04%
2024/04/16	3.1	159.73	2	159.25	159.00	1.1	2,084	0.05%
2024/04/15	0	167.50	0	0.00	166.00	0	2,027	0.00%
2024/04/12	2.3	173.34	0	0.00	172.00	2.3	1,995	0.11%
2024/04/11	0	176.74	0	0.00	175.50	0	1,988	0.00%
2024/04/10	0	0.00	1	175.50	175.00	-1	2,051	-0.05%
2024/04/03	1	171.50	0	0.00	172.00	1	2,026	0.05%
2024/04/02	0.1	172.50	0	0.00	172.50	0.1	2,041	0.00%
2024/04/01	0.2	176.75	0	0.00	172.50	0.2	2,083	0.01%
2024/03/29	0	0.00	0.4	175.00	175.50	-0.4	2,047	-0.02%
2024/03/22	0	0.00	1	174.00	172.50	-1	2,007	-0.05%
2024/03/21	0	0.00	1	170.00	172.50	-1	2,006	-0.05%
2024/03/20	0	0.00	2	167.75	167.00	-2	2,021	-0.10%
2024/03/19	0	0.00	1	164.50	165.00	-1	2,029	-0.05%
2024/03/18	0	0.00	1	166.00	165.00	-1	2,039	-0.05%
2024/03/13	0.1	169.00	0	0.00	167.00	0.1	2,040	0.00%
2024/03/12	1	172.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	0.1	172.00	0	0.00	170.50	0.1	2,075	0.00%
2024/03/08	3	175.17	2	173.50	171.00	1	2,127	0.05%
2024/03/07	1.1	162.05	8	178.56	184.00	-6.9	2,013	-0.34%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	3.2	168.89	1	169.50	168.50	2.2	1,922	0.11%
2024/03/04	4	171.13	2.3	172.44	171.00	1.7	1,918	0.09%
2024/03/01	1	175.00	0	0.00	174.00	1	1,908	0.05%
2024/02/27	5	179.30	0	0.00	177.00	5	1,975	0.25%
2024/02/26	0	0.00	6	181.50	181.00	-6	1,996	-0.30%
2024/02/23	0	0.00	2	177.50	176.50	-2	2,029	-0.10%
2024/02/22	6	176.92	1	175.50	175.50	5	2,078	0.24%
2024/02/21	2	178.50	2	180.00	177.00	0	2,111	0.00%
2024/02/19	2	177.50	2	179.00	178.00	0	2,289	0.00%
2024/02/16	0	0.00	2	175.50	177.00	-2	2,342	-0.09%
2024/02/15	1.1	172.55	0	0.00	173.00	1.1	2,486	0.04%
2024/02/02	3	174.83	0	0.00	174.00	3	3,394	0.09%
2024/01/24	1	178.00	0	0.00	176.50	1	4,272	0.02%
2024/01/22	1	179.00	1	180.00	179.50	0	4,396	0.00%
2024/01/19	1	174.00	1	174.50	175.50	0	4,512	0.00%
2024/01/18	0	0.00	1	172.50	172.50	-1	4,585	-0.02%
2024/01/17	1	175.00	15	175.00	172.50	-14	4,637	-0.30%
2024/01/16	1	176.50	1	177.50	177.50	0	4,672	0.00%
2024/01/10	0	0.00	1	183.00	183.50	-1	4,917	-0.02%
2024/01/09	0.1	183.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/05	15	185.00	0	0.00	184.50	15	4,950	0.30%
2024/01/04	3	186.17	0	0.00	183.00	3	4,935	0.06%
2023/12/28	4	194.38	2	195.50	192.50	2	4,892	0.04%
2023/12/27	2	199.00	4	201.25	196.50	-2	4,874	-0.04%
2023/12/26	0	0.00	1	195.50	197.00	-1	4,828	-0.02%
2023/12/25	0	0.00	0.1	194.00	192.50	-0.1	4,823	0.00%
2023/12/22	1	193.50	0	0.00	194.50	1	4,819	0.02%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/20	0	192.50	0	0.00	191.50	0	4,828	0.00%
2023/12/19	1.1	191.05	3	191.67	191.50	-2	4,825	-0.04%
2023/12/18	1	194.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	1	197.00	0	0.00	196.50	1	4,818	0.02%
2023/12/14	0	0.00	0	192.50	193.00	0	4,797	0.00%
2023/12/13	1	195.00	1	191.50	191.00	0	4,784	0.00%
2023/12/12	1	193.50	2	193.50	194.50	-1	4,793	-0.02%
2023/12/11	2	192.00	10.4	192.10	191.00	-8.4	4,781	-0.18%
2023/12/07	2.8	195.31	0.1	196.50	193.50	2.7	4,768	0.06%
2023/12/06	3.5	196.57	3	194.83	195.50	0.5	4,769	0.01%
2023/12/05	0	0.00	1	198.00	198.00	-1	4,730	-0.02%
2023/12/04	0	0.00	10	208.50	205.00	-10	4,664	-0.21%
2023/12/01	4	205.50	45	208.49	205.00	-41	4,661	-0.88%
2023/11/30	2	206.50	0	0.00	205.00	2	4,703	0.04%
2023/11/29	51	207.51	10	207.00	208.00	41	4,676	0.88%
2023/11/28	0	0.00	1	205.00	204.00	-1	4,681	-0.02%
2023/11/27	11	205.36	1	206.00	204.00	10	4,723	0.21%
2023/11/24	0	0.00	18	205.00	205.00	-18	4,718	-0.38%
2023/11/22	2	207.50	1	205.00	204.50	1	4,667	0.02%
2023/11/21	3	206.83	0	0.00	205.50	3	4,608	0.07%
2023/11/20	1	207.95	12	207.42	206.00	-11	4,561	-0.24%
2023/11/17	13.6	206.47	0	0.00	206.50	13.6	4,525	0.30%
2023/11/16	3	217.33	0	0.00	211.50	3	4,449	0.07%
2023/11/14	0	0.00	50	216.50	211.50	-50	4,298	-1.16%
2023/11/13	51	221.76	3	219.83	218.00	48	4,157	1.15%
2023/11/10	31.1	240.74	67.1	235.52	220.50	-36.1	3,987	-0.90%
2023/11/09	2	229.50	1	225.00	230.50	1	3,300	0.03%
2023/11/08	0	0.00	2.1	227.01	226.50	-2.1	3,149	-0.07%
2023/11/07	0	0.00	0.1	217.50	217.50	-0.1	2,710	0.00%
2023/11/06	50	196.34	1	194.50	198.00	49	2,615	1.87%
2023/11/03	1	194.50	1	196.00	193.00	0	2,610	0.00%
2023/11/02	2	192.50	1	194.50	192.00	1	2,602	0.04%
2023/11/01	1	198.00	1	196.00	195.50	0	2,578	0.00%
2023/10/31	1.1	199.95	2	202.25	196.00	-1	2,560	-0.04%
2023/10/30	1	199.50	0	0.00	198.00	1	2,538	0.04%
2023/10/27	12	202.38	13.2	201.36	203.50	-1.2	2,469	-0.05%
2023/10/26	1	198.50	1.3	195.90	197.00	-0.3	2,330	-0.01%
2023/10/25	2	193.50	1	194.50	194.50	1	2,262	0.04%
2023/10/23	1	187.00	2	190.00	189.00	-1	2,128	-0.05%
2023/10/20	0	0.00	1	187.00	183.50	-1	2,068	-0.05%
2023/10/19	1	184.00	1.1	191.82	190.50	-0.1	1,999	-0.01%
2023/10/16	0.1	173.50	2	180.00	181.50	-1.9	1,970	-0.10%
2023/10/11	0	0.00	0.1	175.50	176.50	-0.1	2,082	0.00%
2023/10/06	1	177.00	2	176.75	176.50	-1	2,150	-0.05%
2023/10/04	1	168.50	0	0.00	168.50	1	2,161	0.05%
2023/10/03	1	173.50	0	0.00	172.00	1	2,159	0.05%
2023/09/28	1.1	175.68	1	177.50	174.50	0.1	2,192	0.00%
2023/09/27	0	0.00	2	177.00	177.00	-2	2,192	-0.09%
2023/09/26	4	175.75	0	0.00	173.50	4	2,207	0.18%
2023/09/22	0.1	176.00	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/19	0.2	182.25	0	0.00	181.00	0.2	2,392	0.01%
2023/09/15	1	185.50	1.4	184.86	186.00	-0.4	2,417	-0.02%
2023/09/14	0	0.00	1.1	181.44	183.00	-1.1	2,393	-0.05%
2023/09/13	0.1	178.55	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	0.00	1	179.50	180.50	-1	2,467	-0.04%
2023/09/08	0.1	176.36	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0.2	178.44	0	0.00	177.50	0.2	2,525	0.01%
2023/09/06	3.2	178.64	0	0.00	179.00	3.2	2,527	0.13%
2023/09/05	1.1	182.36	0	0.00	181.50	1.1	2,517	0.04%
2023/08/30	0	0.00	1.2	197.51	198.00	-1.2	2,432	-0.05%
2023/08/29	0	0.00	0.1	186.50	188.00	-0.1	2,446	0.00%
2023/08/28	0	0.00	1	185.50	182.50	-1	2,446	-0.04%
2023/08/24	1.1	181.46	0	0.00	181.00	1.1	2,472	0.04%
2023/08/22	0.1	184.50	0	0.00	183.50	0.1	2,514	0.00%
2023/08/21	0	188.50	1.2	188.38	188.50	-1.2	2,508	-0.05%
2023/08/18	1	185.00	0	0.00	184.00	1	2,517	0.04%
2023/08/16	0	0.00	1	187.00	186.50	-1	2,565	-0.04%
2023/08/15	1	180.50	1	183.00	181.00	0	2,577	0.00%
2023/08/14	0	174.00	2	175.25	175.50	-2	2,569	-0.08%
2023/08/10	0.1	185.50	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	0	184.13	0	0.00	184.00	0	2,603	0.00%
2023/08/08	0.2	185.08	0	0.00	184.00	0.2	2,733	0.01%
2023/08/07	0.3	189.18	0	0.00	188.00	0.3	2,748	0.01%
2023/08/04	0.1	189.54	0	0.00	192.00	0.1	2,751	0.00%
2023/08/02	2	190.00	0	0.00	189.00	2	2,769	0.07%
2023/08/01	0	194.75	0.1	197.00	194.50	-0.1	2,774	0.00%
2023/07/31	0.1	198.00	17.3	198.37	194.00	-17.2	2,788	-0.62%
2023/07/28	0.1	196.50	0	0.00	198.50	0.1	2,811	0.00%
2023/07/21	1	205.00	0	0.00	205.00	1	3,004	0.03%
2023/07/19	0	0.00	1	209.00	208.00	-1	3,080	-0.03%
2023/07/18	1	204.00	0	0.00	202.50	1	3,198	0.03%
2023/07/17	2	208.75	1	210.00	210.00	1	3,305	0.03%
2023/07/13	4	197.50	0	202.50	192.50	4	3,351	0.12%
2023/07/12	0	0.00	0	205.50	202.00	0	3,306	0.00%
2023/07/10	2	210.75	1	213.00	208.00	1	3,550	0.03%
2023/07/05	0	210.00	0	0.00	209.00	0	3,565	0.00%
2023/07/04	3	210.33	0	0.00	210.00	3	3,591	0.08%
2023/06/30	0.2	219.00	0	0.00	216.00	0.2	3,717	0.01%
2023/06/21	0.2	211.50	0	0.00	210.00	0.2	3,958	0.01%
2023/06/15	0	231.00	0	0.00	230.50	0	4,089	0.00%
2023/06/13	1	242.50	0	0.00	240.00	1	4,160	0.02%
2023/06/07	0	0.00	7	242.50	240.00	-7	4,362	-0.16%
2023/06/06	1	237.00	1	239.50	239.50	0	4,371	0.00%
2023/06/05	0.2	238.50	0	0.00	236.00	0.2	4,402	0.00%
2023/06/02	0	0.00	1.2	237.35	239.50	-1.2	4,415	-0.03%
2023/06/01	0.5	230.00	0	0.00	228.00	0.5	4,446	0.01%
2023/05/26	2	222.00	2	219.50	220.50	0	4,667	0.00%
2023/05/25	0	226.50	0	0.00	225.00	0	4,705	0.00%
2023/05/24	1	228.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	2	231.00	0	0.00	232.00	2	4,877	0.04%
2023/05/18	0	229.00	0	0.00	227.00	0	5,181	0.00%
2023/05/12	1.7	224.74	0	0.00	224.00	1.7	5,465	0.03%
2023/05/09	1	242.50	1	238.50	239.50	0	6,013	0.00%
2023/05/08	0.2	240.39	0	0.00	239.50	0.2	6,142	0.00%
2023/05/05	0.1	246.71	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	1	246.50	2	247.75	247.00	-1	6,290	-0.02%
2023/05/03	1	247.00	0	0.00	245.50	1	6,438	0.02%
2023/05/02	1.2	247.00	1	248.00	248.50	0.2	6,613	0.00%
2023/04/28	1.1	244.38	0	0.00	241.00	1.1	6,638	0.02%
2023/04/27	0	239.00	0	0.00	238.00	0	6,675	0.00%
2023/04/25	1	243.03	0	0.00	242.00	1	6,763	0.02%
2023/04/24	1	254.01	0	0.00	251.00	1	6,839	0.01%
2023/04/21	1	265.34	0	0.00	253.00	1	6,882	0.01%
2023/04/20	1	281.50	0	283.00	270.50	1	6,820	0.01%
2023/04/19	1.1	279.38	2.1	281.76	281.00	-1	6,745	-0.01%
2023/04/18	2.1	275.46	2.2	279.03	278.50	-0.1	6,702	0.00%
2023/04/14	2.1	275.94	1	272.50	274.50	1.1	6,774	0.02%
2023/04/13	1	282.91	1.2	285.42	279.00	-0.2	6,768	0.00%
2023/04/11	0.1	267.46	0	0.00	267.00	0.1	6,935	0.00%
2023/04/10	3	270.97	0	0.00	267.50	3	7,068	0.04%
2023/04/07	1	273.45	1	272.50	272.50	0	7,142	0.00%
2023/04/06	1	269.00	51	266.63	271.50	-50	7,293	-0.69%
2023/03/31	1	273.00	0	0.00	267.00	1	7,420	0.01%
2023/03/28	1	272.50	0	0.00	261.50	1	7,530	0.01%
2023/03/27	1	267.00	2	270.00	269.00	-1	7,510	-0.01%
2023/03/23	1	269.00	3.3	264.08	261.50	-2.3	7,602	-0.03%
2023/03/21	0	256.00	0	0.00	254.50	0	7,735	0.00%
2023/03/17	0	252.00	0	0.00	254.00	0	7,964	0.00%
2023/03/16	0	254.05	0	0.00	250.50	0	8,051	0.00%
2023/03/15	0	258.50	0	0.00	260.00	0	8,245	0.00%
2023/03/14	0	257.10	0	0.00	253.50	0	8,611	0.00%
2023/03/13	0.1	248.50	0	0.00	256.50	0.1	8,663	0.00%
2023/03/10	0.2	260.17	0	0.00	258.50	0.2	8,801	0.00%
2023/03/09	0	264.50	0	0.00	264.00	0	8,933	0.00%
2023/03/08	0.1	265.28	0	0.00	264.00	0.1	9,027	0.00%
2023/03/07	0	0.00	0	269.50	267.00	0	9,226	0.00%
2023/03/06	0	260.00	0	271.50	269.50	0	9,523	0.00%
2023/03/03	2	269.24	0	0.00	267.00	2	9,807	0.02%
2023/03/02	0	270.50	0.1	271.50	270.50	-0.1	10,128	0.00%
2023/03/01	1	262.01	0	0.00	261.00	1	10,406	0.01%
2023/02/24	2.1	261.73	0	0.00	262.00	2.1	10,537	0.02%
2023/02/23	0	0.00	1	267.00	266.50	-1	10,644	-0.01%
2023/02/22	0.1	269.50	0	0.00	266.00	0.1	10,847	0.00%
2023/02/21	1	277.50	0	0.00	276.00	1	10,908	0.01%
2023/02/20	3	287.50	3.1	299.65	280.00	-0.1	10,971	0.00%
2023/02/16	1	275.00	1	278.00	276.00	0	10,823	0.00%
2023/02/15	1.1	272.41	0	0.00	271.50	1.1	11,086	0.01%
2023/02/14	2.1	273.76	0	0.00	271.00	2.1	11,150	0.02%
2023/02/09	2	294.00	0	0.00	284.00	2	11,049	0.02%
2023/02/08	4.1	286.19	5	288.40	288.00	-1	10,875	-0.01%
2023/02/07	2	270.50	1	268.50	273.00	1	10,684	0.01%
2023/02/06	0	0.00	2	269.50	265.00	-2	10,695	-0.02%
2023/02/02	1	265.00	0	0.00	264.50	1	10,651	0.01%
2023/02/01	5	260.50	6	261.67	260.50	-1	10,761	-0.01%
2023/01/31	2.1	255.00	2	262.75	269.00	0.1	10,777	0.00%
2023/01/30	0	0.00	1	247.50	250.50	-1	10,740	-0.01%
2023/01/17	0	0.00	2	244.75	244.50	-2	10,783	-0.02%
2023/01/16	1	239.50	1	237.00	241.00	0	10,750	0.00%
2023/01/13	1	230.50	0	0.00	232.00	1	10,720	0.01%
2023/01/12	10.1	226.51	0	0.00	226.50	10.1	10,813	0.09%
2023/01/11	1	236.50	0	0.00	237.00	1	10,723	0.01%
2023/01/10	1	238.98	0	0.00	238.00	1	10,760	0.01%
2023/01/06	1	240.01	0	0.00	241.50	1	10,935	0.01%
2023/01/05	2	241.00	0	0.00	240.00	2	11,118	0.02%
2023/01/04	1.2	242.25	0	0.00	240.00	1.2	11,199	0.01%
2022/12/29	1	241.50	1	247.00	243.00	0	11,646	0.00%
2022/12/27	0.4	257.50	0	0.00	264.50	0.4	11,544	0.00%
2022/12/23	2.2	260.46	0.1	259.50	259.50	2.1	11,716	0.02%
2022/12/22	0	0.00	1	261.89	262.50	-1	11,692	-0.01%
2022/12/21	0	241.00	1	244.00	239.00	-1	11,701	-0.01%
2022/12/20	1	236.50	0	0.00	236.50	1	11,919	0.01%
2022/12/16	0	246.33	0	0.00	243.00	0	12,263	0.00%
2022/12/15	2.1	249.98	0	0.00	247.00	2.1	12,360	0.02%
2022/12/13	0	0.00	1	264.00	253.50	-1	12,268	-0.01%
2022/12/12	2	256.25	0	0.00	257.00	2	12,371	0.02%
2022/12/09	3	262.67	0	0.00	260.00	3	12,416	0.02%
2022/12/08	0	268.50	1	268.00	267.00	-1	12,636	-0.01%
2022/12/07	4	274.00	2	278.00	275.00	2	12,518	0.02%
2022/12/06	4	289.75	1	299.00	279.00	3	12,241	0.02%
2022/12/02	1	294.50	1	299.50	294.50	0	11,746	0.00%
2022/12/01	1.2	292.25	1.1	297.38	291.50	0.2	11,544	0.00%
2022/11/29	4	292.25	1	287.50	287.00	3	11,327	0.03%
2022/11/28	4.6	287.53	9	295.83	295.00	-4.4	11,112	-0.04%
2022/11/25	3	288.33	5	294.40	281.00	-2	10,804	-0.02%
2022/11/24	3	290.00	2	286.00	290.00	1	10,449	0.01%
2022/11/23	3	277.50	12	282.29	289.50	-9	10,134	-0.09%
2022/11/22	9	263.78	0	0.00	263.50	9	9,856	0.09%
2022/11/18	1	278.50	10	268.40	275.00	-9	10,149	-0.09%
2022/11/17	0	0.00	1	262.00	259.00	-1	10,200	-0.01%
2022/11/16	1	252.50	1	255.00	256.50	0	10,018	0.00%
2022/11/15	3	250.50	3	249.50	249.50	0	9,875	0.00%
2022/11/14	3	249.33	0	0.00	250.00	3	9,882	0.03%
2022/11/11	0	0.00	2	254.00	252.50	-2	9,777	-0.02%
2022/11/04	3	247.00	1	247.00	247.50	2	9,160	0.02%
2022/11/02	5	241.70	5	240.00	242.00	0	8,948	0.00%
2022/11/01	0	0.00	12	234.08	239.50	-12	8,813	-0.14%
2022/10/31	1	232.00	4	229.63	228.00	-3	8,684	-0.03%
2022/10/28	17	224.74	1	229.50	223.50	16	8,605	0.19%
2022/10/27	0	0.00	13	225.85	232.00	-13	8,456	-0.15%
2022/10/26	13	205.04	14	210.36	211.00	-1	8,310	-0.01%
2022/10/25	0	0.00	6	210.83	210.50	-6	8,172	-0.07%
2022/10/24	0	0.00	2	220.50	216.00	-2	8,071	-0.02%
2022/10/21	1	215.00	1	215.00	215.00	0	8,033	0.00%
2022/10/20	2	226.00	0	0.00	227.50	2	7,981	0.03%
2022/10/19	3	234.33	0	0.00	231.50	3	7,930	0.04%
2022/10/18	1	235.00	3	244.00	235.00	-2	8,021	-0.02%
2022/10/17	15	230.37	1	229.50	239.00	14	7,948	0.18%
2022/10/14	0	0.00	3	243.33	243.50	-3	7,828	-0.04%
2022/10/13	3	241.00	0	0.00	234.50	3	7,680	0.04%
2022/10/12	1	253.00	0	0.00	252.00	1	7,490	0.01%
2022/10/07	2	261.00	2	265.00	257.00	0	7,142	0.00%
2022/10/06	1	246.50	1.1	254.69	259.50	-0.1	6,921	0.00%
2022/10/05	0	0.00	3	247.50	245.50	-3	6,664	-0.05%
2022/10/04	1	240.00	12	240.25	240.00	-11	6,523	-0.17%
2022/10/03	2.1	238.91	0	0.00	233.50	2.1	6,429	0.03%
2022/09/30	15	250.00	16	250.03	252.50	-1	6,262	-0.02%
2022/09/29	0	0.00	2	242.00	248.50	-2	6,058	-0.03%
2022/09/28	11	234.09	1.1	231.52	226.00	10	6,101	0.16%
2022/09/27	5.1	238.41	2.1	240.29	242.50	3	5,982	0.05%
2022/09/26	0.1	256.50	0	0.00	245.50	0.1	5,789	0.00%
2022/09/23	3	266.33	4.1	267.52	267.00	-1.1	5,652	-0.02%
2022/09/22	11	259.05	11	259.54	259.50	0	5,536	0.00%
2022/09/21	2.1	255.21	0	0.00	256.00	2.1	5,413	0.04%
2022/09/20	2	260.00	3.1	259.87	260.00	-1.1	5,457	-0.02%
2022/09/19	6.2	259.35	5	259.00	260.50	1.2	5,550	0.02%
2022/09/16	2	270.00	0	0.00	271.50	2	5,538	0.04%
2022/09/15	39	294.85	8	283.50	272.50	31	5,476	0.57%
2022/09/14	3	291.67	0	0.00	293.50	3	5,213	0.06%
2022/09/13	0	0.00	1	285.50	285.00	-1	5,377	-0.02%
2022/09/12	0	0.00	5.1	290.10	291.50	-5.1	5,613	-0.09%
2022/09/08	0	0.00	2	281.25	284.50	-2	5,739	-0.03%
2022/09/05	0	0.00	1	285.50	277.50	-1	5,984	-0.02%
2022/08/31	1	298.00	1	300.00	296.00	0	6,113	0.00%
2022/08/30	1.1	281.95	0	0.00	283.50	1.1	6,091	0.02%
2022/08/29	0	0.00	0.1	288.00	284.00	-0.1	6,049	0.00%
2022/08/26	3	280.50	6	284.16	284.00	-3	6,011	-0.05%
2022/08/25	4	256.88	4	259.36	260.00	0	5,879	0.00%
2022/08/24	1	238.00	12	242.17	242.50	-11	5,411	-0.20%
2022/08/19	2	182.50	2	179.00	182.50	0	5,540	0.00%
2022/08/18	1	172.50	0	0.00	172.50	1	5,483	0.02%
2022/08/09	2	171.00	1	172.00	170.50	1	5,486	0.02%
2022/08/08	1	169.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	1	172.00	175.50	-1	5,508	-0.02%
2022/08/03	1	169.02	0	0.00	171.00	1	5,501	0.02%
2022/08/02	1	179.00	0	0.00	174.50	1	5,476	0.02%
2022/08/01	1	184.50	0	185.50	183.50	1	5,417	0.02%
2022/07/28	0	0.00	1	189.00	189.00	-1	5,378	-0.02%
2022/07/26	1	186.00	0	0.00	186.00	1	5,374	0.02%
2022/07/25	1	188.55	1	192.00	191.50	0	5,264	0.00%
2022/07/22	1	183.50	2	185.00	186.00	-1	5,086	-0.02%
2022/07/21	0	0.00	2	179.25	183.00	-2	5,044	-0.04%
2022/07/20	1	175.00	5	174.00	175.00	-4	5,017	-0.08%
2022/07/19	5	174.30	0	0.00	172.50	5	5,040	0.10%
2022/07/12	2	167.00	2	168.50	165.50	0	5,165	0.00%
2022/07/11	3	170.50	3	163.50	170.00	0	5,144	0.00%
2022/07/07	0.2	166.50	0	0.00	168.50	0.2	5,106	0.00%
2022/07/06	1.1	178.18	1	179.50	167.00	0.1	5,043	0.00%
2022/07/05	0	0.00	1	170.00	174.00	-1	4,805	-0.02%
2022/07/04	2	166.50	3.3	158.88	158.50	-1.3	4,743	-0.03%
2022/07/01	3.2	170.98	10	175.35	169.00	-6.9	4,661	-0.15%
2022/06/30	11.6	181.90	1.2	183.83	175.50	10.4	4,584	0.23%
2022/06/29	1.1	189.47	1	192.50	194.00	0.1	4,421	0.00%
2022/06/28	2	189.00	2	202.50	188.50	0	4,393	0.00%
2022/06/27	4	201.25	0	0.00	203.00	4	4,263	0.09%
2022/06/24	7	204.86	9	203.83	210.00	-2	4,158	-0.05%
2022/06/23	5	199.00	2	196.50	197.00	3	3,977	0.08%
2022/06/22	4	200.00	3	200.33	197.00	1	3,908	0.03%
2022/06/21	2	196.50	6	199.50	200.00	-4	3,759	-0.11%
2022/06/20	8	193.94	3	196.50	189.50	5	3,582	0.14%
2022/06/17	5	192.70	4	193.00	194.00	1	3,349	0.03%
2022/06/16	2	190.00	2	192.75	192.00	0	3,257	0.00%
2022/06/15	3	181.33	3	182.00	180.50	0	3,170	0.00%
2022/06/13	2	175.75	1	172.50	172.00	1	3,072	0.03%
2022/06/10	1	183.00	1	181.00	180.50	0	3,038	0.00%
2022/06/09	1	181.00	0	0.00	181.00	1	3,000	0.03%
2022/06/08	1	172.00	0	0.00	171.50	1	2,908	0.03%
2022/05/26	0	0.00	1	182.50	181.00	-1	2,461	-0.04%
2022/05/24	1	179.50	0	0.00	176.50	1	2,455	0.04%
2022/05/17	1	180.00	0	0.00	180.00	1	2,431	0.04%
2022/05/09	1	192.00	0	0.00	190.00	1	2,385	0.04%
2022/04/27	0	0.00	1	191.50	196.00	-1	2,378	-0.04%
2022/04/15	1	199.00	0	0.00	198.50	1	2,158	0.05%
2022/04/14	1	202.00	0	0.00	200.50	1	2,180	0.05%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/03/31	1	218.50	1	217.50	214.50	0	2,174	0.00%
2022/03/14	1	209.50	0	0.00	209.50	1	2,071	0.05%
2022/03/08	0	0.00	1	214.00	214.50	-1	2,144	-0.05%
2022/03/01	1	250.50	1	250.50	251.50	0	2,671	0.00%
2022/02/11	0	0.00	0.1	251.00	245.50	-0.1	3,165	0.00%
2022/02/09	0.1	256.00	0	0.00	255.00	0.1	3,201	0.00%
2022/01/25	0.1	231.00	0.1	232.50	229.50	-0.1	3,372	0.00%
2022/01/21	1	239.00	0	0.00	239.50	1	3,372	0.03%
2022/01/18	1	250.00	0	0.00	248.00	1	3,445	0.03%
2022/01/12	0.1	255.00	1	255.50	253.50	-1	3,535	-0.03%
2022/01/07	0.2	268.61	0	0.00	265.00	0.2	4,036	0.00%
2021/12/30	0.1	290.00	1	286.50	287.50	-0.9	4,172	-0.02%
2021/12/29	0.3	287.50	0.2	288.50	287.00	0.1	4,166	0.00%
2021/12/27	0.3	282.25	0	0.00	280.50	0.3	4,155	0.01%
2021/12/24	0	0.00	1	291.50	287.00	-1	4,150	-0.02%
2021/12/21	0	0.00	1	287.50	287.00	-1	4,126	-0.02%
2021/12/20	1	290.00	0	0.00	284.00	1	4,100	0.02%
2021/12/15	2	287.25	0	0.00	288.50	2	4,132	0.05%
2021/12/14	0	0.00	1	286.00	285.00	-1	4,111	-0.02%
2021/12/07	0	0.00	5	295.00	295.00	-5	3,877	-0.13%
2021/12/06	1	307.00	1	298.50	296.50	0	3,858	0.00%
2021/12/02	0	0.00	1	286.00	289.50	-1	3,796	-0.03%
2021/12/01	0	0.00	5	289.50	289.00	-5	3,773	-0.13%
2021/11/30	0.1	285.00	0	0.00	297.50	0.1	3,724	0.00%
2021/11/29	1	281.46	1	276.00	275.50	0	3,654	0.00%
2021/11/25	4	309.00	2	309.80	298.00	2	3,390	0.06%
2021/11/24	1	313.00	1	313.00	326.50	0	3,206	0.00%
2021/11/23	6	308.58	0	0.00	297.00	6	3,159	0.19%
2021/11/22	5	297.00	0	0.00	299.50	5	3,066	0.16%
2021/11/19	0	284.00	0	0.00	283.00	0	2,965	0.00%
2021/11/18	0	0.00	4	270.00	282.50	-4	2,880	-0.14%
2021/11/12	1	251.50	1	257.50	256.50	0	2,734	0.00%
2021/11/05	0.2	242.50	0	0.00	241.00	0.2	2,675	0.01%
2021/11/04	0	0.00	0.1	247.00	243.00	-0.1	2,653	-0.01%
2021/11/03	3.1	251.50	2.1	252.48	250.00	1	2,616	0.04%
2021/11/02	0	268.00	0	0.00	277.50	0	2,491	0.00%
2021/11/01	0.1	268.50	0	0.00	262.00	0.1	2,498	0.00%
2021/10/18	0	0.00	1.1	225.64	233.00	-1.1	2,220	-0.05%
2021/10/15	0.1	202.00	0	0.00	214.50	0.1	2,027	0.00%
2021/10/06	1	172.50	0	0.00	166.00	1	1,734	0.06%
2021/10/04	1	177.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	0	0.00	1	183.00	183.00	-1	1,741	-0.06%
2021/09/13	0.2	190.50	0	0.00	189.50	0.2	2,017	0.01%
2021/09/01	1	194.00	0	0.00	193.00	1	2,442	0.04%
2021/08/30	0	197.50	0	0.00	191.00	0	2,448	0.00%
2021/08/27	1	193.00	1	197.00	195.50	0	2,478	0.00%
2021/08/10	0	0.00	2	187.00	188.00	-2	2,732	-0.07%
2021/07/29	0.1	192.00	0	0.00	193.00	0.1	3,319	0.00%
2021/07/23	1	195.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	1	199.50	0	0.00	195.50	1	3,532	0.03%
2021/07/20	0	0.00	0.4	202.00	201.50	-0.4	3,588	-0.01%
2021/07/13	0	0.00	2	203.50	203.50	-2	3,681	-0.05%
2021/07/05	3	224.67	2	219.00	219.00	1	3,756	0.03%
2021/07/02	5	229.50	5.2	225.02	225.00	-0.2	3,753	0.00%
2021/07/01	99	230.04	97	227.43	227.50	2	3,753	0.05%
2021/06/30	0.2	225.88	1	220.00	232.00	-0.8	3,737	-0.02%
2021/06/29	24	220.54	26	218.69	219.00	-2	3,729	-0.05%
2021/06/28	20	219.00	18	220.56	221.00	2	3,759	0.05%
2021/06/25	0	0.00	6	211.00	211.00	-6	3,815	-0.16%
2021/06/24	0	0.00	5	210.00	210.50	-5	3,996	-0.13%
2021/06/23	0	208.00	1	206.50	207.50	-1	3,996	-0.02%
2021/06/22	0	0.00	1	208.50	207.00	-1	4,001	-0.02%
2021/06/18	0	0.00	1	222.00	221.00	-1	4,037	-0.02%
2021/06/16	50	221.10	55	219.50	219.50	-5	4,050	-0.12%
2021/06/15	2	221.50	0	0.00	221.50	2	4,063	0.05%
2021/06/11	123	227.33	126.2	222.52	222.50	-3.2	4,046	-0.08%	大買/大賣/
2021/06/10	11.2	212.17	5	232.50	232.50	6.2	3,944	0.16%
2021/06/09	45	213.17	43	209.98	211.50	2	3,939	0.05%
2021/06/04	2	204.50	0	0.00	206.00	2	3,813	0.05%
2021/06/01	0	0.00	1	205.00	206.50	-1	3,770	-0.03%
2021/05/31	0	0.00	24	202.50	204.50	-24	3,762	-0.64%
2021/05/27	2	213.50	0	0.00	207.00	2	3,787	0.05%
2021/05/24	2	208.00	2	204.00	204.00	0	4,305	0.00%
2021/05/21	0	0.00	3	202.00	205.50	-3	4,611	-0.07%
2021/05/20	0	0.00	25	198.08	199.00	-25	4,576	-0.55%
2021/05/19	76	202.73	68	201.18	201.50	8	4,638	0.17%
2021/05/18	40	202.26	24	199.90	208.00	16	4,650	0.35%
2021/05/14	0	0.00	4	221.25	216.50	-4	4,659	-0.09%
2021/05/13	1	232.50	3	220.67	218.00	-2	4,622	-0.04%
2021/05/12	39	230.51	38	221.16	221.50	1	4,591	0.02%
2021/05/11	1	233.00	1	235.50	225.50	0	4,442	0.00%
2021/05/10	0	0.00	2	230.00	229.50	-2	4,431	-0.05%
2021/05/07	0	0.00	1	225.00	235.00	-1	4,396	-0.02%
2021/05/05	0	0.00	7	220.29	219.00	-7	4,368	-0.16%
2021/05/04	8	230.58	4	219.00	220.00	4	4,385	0.09%
2021/05/03	13	241.16	3	232.50	232.50	10	4,357	0.23%
2021/04/29	105	234.32	106	230.44	236.00	-1	4,298	-0.02%	大買/大賣/
2021/04/28	5.1	234.60	20	223.00	225.50	-14.9	4,273	-0.35%
2021/04/27	50	222.00	5	235.00	235.00	45	4,205	1.07%
2021/04/26	2	215.25	36	214.63	214.00	-34	4,207	-0.81%
2021/04/23	7	218.50	5.1	219.63	218.50	1.9	4,268	0.04%
2021/04/22	27	239.37	0	0.00	227.00	27	4,327	0.62%
2021/04/21	84	239.85	91	235.51	235.50	-7	4,405	-0.16%
2021/04/20	40	237.88	27.1	234.06	234.50	12.9	4,460	0.29%
2021/04/19	0	0.00	1	235.09	234.50	-1	4,516	-0.02%
2021/04/16	1	241.98	0	0.00	241.50	1	4,537	0.02%
2021/04/15	1	241.00	0	244.50	241.00	1	4,547	0.02%
2021/04/13	2	252.25	14	251.71	250.00	-12	4,562	-0.26%
2021/04/12	1	252.00	0	0.00	254.00	1	4,570	0.02%
2021/04/09	21	252.90	8	254.00	253.00	13	4,603	0.28%
2021/04/07	1.1	258.05	0.1	259.00	258.00	1	4,685	0.02%
2021/04/06	2	260.25	1	260.50	259.00	1	4,743	0.02%
2021/04/01	0	270.00	0	270.00	267.00	0	4,772	0.00%
2021/03/31	1	276.00	2.1	268.81	264.50	-1.1	4,761	-0.02%
2021/03/30	3	274.00	0	0.00	273.00	3	4,714	0.06%
2021/03/29	1	267.00	3	273.17	277.00	-2	4,642	-0.04%
2021/03/26	0.1	253.50	0	0.00	252.50	0.1	4,518	0.00%
2021/03/24	2	254.50	2	260.50	253.50	0	4,589	0.00%
2021/03/19	0	251.50	0	0.00	251.50	0	4,854	0.00%
2021/03/18	3	260.33	2	266.50	258.00	1	4,961	0.02%
2021/03/15	4	273.00	2	287.00	262.00	2	5,168	0.04%
2021/03/10	1	249.00	0	0.00	252.00	1	5,273	0.02%
2021/03/08	0	262.50	0	0.00	250.00	0	5,368	0.00%
2021/03/03	0	253.00	1	259.00	255.50	-1	5,817	-0.02%
2021/03/02	2	250.00	14	248.43	245.00	-12	5,826	-0.21%
2021/02/26	1.1	270.08	1	263.07	260.50	0.1	5,814	0.00%
2021/02/25	16.2	305.03	11.1	276.02	270.00	5.1	5,776	0.09%
2021/02/24	21	283.98	9.1	285.88	288.00	11.9	5,346	0.22%
2021/02/23	3	266.00	2	274.00	262.00	1	5,197	0.02%
2021/02/17	1	218.96	0	0.00	208.00	1	5,015	0.02%
2021/02/05	0	0.00	2	206.50	220.00	-2	4,968	-0.04%
2021/02/04	0	0.00	3	200.50	200.00	-3	4,978	-0.06%
2021/02/03	52	200.76	47	198.21	198.50	5	5,008	0.10%
2021/02/02	1	184.00	1	187.00	198.00	0	5,037	0.00%
2021/02/01	11	186.32	11	188.59	184.50	0	5,057	0.00%
2021/01/25	10	210.50	10	206.25	203.00	0	5,185	0.00%
2021/01/22	20	213.40	20	207.00	207.00	0	5,215	0.00%
2021/01/20	0	0.00	1	209.00	207.00	-1	5,496	-0.02%
2021/01/19	0	0.00	2	206.00	206.00	-2	5,514	-0.04%
2021/01/18	0	0.00	5	207.00	210.00	-5	5,560	-0.09%
2021/01/15	9.1	198.61	3	200.00	199.00	6.1	5,503	0.11%
2021/01/14	1	193.00	3	195.67	189.00	-2	5,417	-0.04%
2021/01/12	0	0.00	1	209.00	213.50	-1	5,269	-0.02%
2021/01/11	2	218.00	1	214.50	212.50	1	5,204	0.02%
2021/01/08	2	224.00	0	0.00	222.50	2	5,218	0.04%
2021/01/07	0	225.50	0	0.00	225.00	0	5,228	0.00%
2021/01/06	0	0.00	5	230.00	225.50	-5	5,209	-0.10%
2020/12/31	1	257.00	0	0.00	241.00	1	5,212	0.02%
2020/12/30	0.4	245.85	0	0.00	246.50	0.4	5,118	0.01%
2020/12/29	0.3	247.12	0	0.00	242.00	0.3	5,073	0.01%
2020/12/25	0	0.00	1	226.00	231.00	-1	4,950	-0.02%
2020/12/24	1	228.50	0	0.00	226.00	1	4,948	0.02%
2020/12/23	7	237.29	6	235.00	233.00	1	4,959	0.02%
2020/12/18	0	0.00	2	243.50	238.50	-2	4,982	-0.04%
2020/12/17	4	251.75	7	251.64	240.50	-3	5,021	-0.06%
2020/12/16	1.2	229.59	2.1	238.79	248.50	-0.9	4,909	-0.02%
2020/12/15	8.1	231.38	1.1	230.20	226.00	7	5,047	0.14%
2020/12/14	1.1	244.54	6	244.50	238.50	-4.9	5,032	-0.10%
2020/12/11	8	229.94	1	226.00	237.50	7	4,937	0.14%
2020/12/10	1	227.99	4	219.50	216.00	-3	4,882	-0.06%
2020/12/09	0	0.00	0	236.00	234.50	0	4,796	0.00%
2020/12/08	0.1	245.50	5	237.91	236.00	-4.9	4,776	-0.10%
2020/12/07	3.1	259.28	1	256.62	255.50	2.1	4,665	0.05%
2020/12/04	1	261.50	2	262.75	266.00	-1	4,665	-0.02%
2020/12/03	4	260.75	1	262.00	260.00	3	4,726	0.06%
2020/12/02	1	275.00	1	269.00	267.50	0	4,730	0.00%
2020/12/01	2	277.25	0	0.00	274.00	2	4,747	0.04%
2020/11/30	1	293.50	4	292.88	286.00	-3	4,774	-0.06%
2020/11/27	1	288.00	0	0.00	292.00	1	4,452	0.02%
2020/11/26	2	280.50	0	0.00	282.00	2	4,425	0.05%
2020/11/25	0	0.00	1	279.00	276.00	-1	4,446	-0.02%
2020/11/20	0.1	275.00	0	0.00	274.00	0.1	4,575	0.00%
2020/11/19	4	287.50	8	287.19	280.50	-4	4,582	-0.09%
2020/11/18	3	279.00	2	284.75	287.00	1	4,550	0.02%
2020/11/17	0	0.00	3	272.00	277.00	-3	4,617	-0.06%
2020/11/16	3	264.67	1	266.00	265.00	2	4,598	0.04%
2020/11/13	6	269.67	3	268.17	268.50	3	4,623	0.06%
2020/11/12	4	269.38	0	0.00	264.50	4	4,625	0.09%
2020/11/11	1	279.00	2	276.25	279.00	-1	4,559	-0.02%
2020/11/10	1.2	272.50	6	278.42	272.00	-4.9	4,573	-0.11%
2020/11/09	1.2	297.21	3	295.50	285.00	-1.8	4,571	-0.04%
2020/11/06	1	295.50	4.2	295.38	296.00	-3.2	4,622	-0.07%
2020/11/05	2	292.75	2	294.50	292.00	0	4,673	0.00%
2020/11/04	6	280.27	3	281.00	290.00	3	4,689	0.06%
2020/11/03	1	285.00	2	281.50	280.50	-1	4,660	-0.02%
2020/10/30	1.2	294.79	0	0.00	293.00	1.2	4,734	0.03%
2020/10/29	1	298.00	0	0.00	298.00	1	4,709	0.02%
2020/10/28	2	306.00	9	310.28	297.00	-7	4,687	-0.15%
2020/10/27	6	322.08	5	319.60	324.50	1	4,428	0.02%
2020/10/26	3	330.17	8	324.13	320.00	-5	4,371	-0.11%
2020/10/23	0	0.00	3	350.00	343.00	-3	4,393	-0.07%
2020/10/22	3	346.00	1	346.50	343.00	2	4,372	0.05%
2020/10/21	1	351.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	1	349.50	1	351.00	351.00	0	4,380	0.00%
2020/10/19	2	344.50	2	349.75	345.00	0	4,444	0.00%
2020/10/16	0	0.00	4	347.75	344.00	-4	4,431	-0.09%
2020/10/15	3	346.33	0	0.00	338.00	3	4,524	0.07%
2020/10/14	4	350.63	2	355.00	345.50	2	4,524	0.04%
2020/10/12	0	0.00	0.1	349.00	349.00	-0.1	4,651	0.00%
2020/10/07	0	339.00	1	338.50	338.50	-1	4,573	-0.02%
2020/10/05	1	336.00	1	342.00	344.00	0	4,614	0.00%
2020/09/30	2	338.25	3	340.83	342.00	-1	4,623	-0.02%
2020/09/29	2	335.00	2	338.00	331.00	0	4,614	0.00%
2020/09/25	8	351.38	1	337.00	357.00	7	4,718	0.15%
2020/09/24	1	356.50	2	355.75	345.50	-1	4,785	-0.02%
2020/09/22	3	341.83	1	352.50	333.00	2	4,843	0.04%
2020/09/21	4	367.00	0	0.00	359.50	4	4,758	0.08%
2020/09/18	1	367.00	6	348.25	367.00	-5	4,698	-0.11%
2020/09/17	2	329.00	5	333.90	334.50	-3	4,477	-0.07%
2020/09/16	0	0.00	1	327.50	324.50	-1	4,464	-0.02%
2020/09/15	0	328.00	0	0.00	328.50	0	4,437	0.00%
2020/09/14	0	0.00	2	312.25	312.50	-2	4,488	-0.04%
2020/09/11	1	306.00	0	0.00	306.00	1	4,440	0.02%
2020/09/10	1	303.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	5	303.59	1	305.00	302.00	4	4,361	0.09%
2020/09/08	2	270.00	2	282.25	309.50	0	4,352	0.00%
2020/09/07	1	285.00	0	0.00	283.50	1	4,376	0.02%
2020/09/03	11.2	312.33	2	315.00	306.00	9.2	4,422	0.21%
2020/09/02	0	0.00	3	335.33	329.50	-3	4,374	-0.07%
2020/09/01	5	333.70	0	0.00	330.00	5	4,360	0.11%
2020/08/31	0	0.00	1	331.50	339.50	-1	4,326	-0.02%
2020/08/28	1	319.50	4	320.50	322.00	-3	4,298	-0.07%
2020/08/27	0	0.00	2	332.75	320.50	-2	4,276	-0.05%
2020/08/26	1	318.50	7.5	322.94	330.00	-6.5	4,227	-0.15%
2020/08/21	0	0.00	2	296.25	293.50	-2	4,166	-0.05%
2020/08/20	3	346.50	1	349.50	303.00	2	4,068	0.05%
2020/08/19	2	325.25	1	318.50	336.50	1	4,045	0.02%
2020/08/18	0	0.00	4	300.50	306.50	-4	4,028	-0.10%
2020/08/17	2	277.50	1	279.50	280.00	1	3,992	0.03%
2020/08/14	2	273.00	0	0.00	275.00	2	4,238	0.05%
2020/08/13	0	0.00	3	271.67	269.50	-3	4,159	-0.07%
2020/08/12	1	278.50	0	0.00	278.50	1	4,053	0.02%
2020/08/11	3	253.50	1	256.00	253.50	2	3,946	0.05%
2020/08/10	1	239.50	0	0.00	246.50	1	3,898	0.03%
2020/08/07	0	0.00	3	221.00	224.50	-3	3,870	-0.08%
2020/08/06	1	239.00	0	0.00	221.00	1	3,827	0.03%
2020/08/05	0	0.00	19	229.13	226.50	-19	3,743	-0.51%
2020/08/04	8	208.75	0	0.00	213.50	8	3,744	0.21%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/30	1	168.50	2	168.50	168.50	-1	3,792	-0.03%
2020/07/29	5	160.00	0	0.00	153.50	5	3,833	0.13%
2020/07/28	15	170.50	0	0.00	170.50	15	3,750	0.40%
2020/07/27	3	189.00	0	0.00	189.00	3	3,731	0.08%
2020/07/23	0	0.00	15	234.50	224.50	-15	3,790	-0.40%
2020/07/21	17	194.50	0	0.00	194.50	17	3,912	0.43%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	1	240.00	1	255.50	240.00	0	4,122	0.00%
2020/07/16	5	298.40	0.7	266.50	266.50	4.3	4,085	0.11%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/10	1	417.00	1	405.00	405.00	0	3,946	0.00%
2020/07/09	2	463.25	0	0.00	450.00	2	3,890	0.05%
2020/07/08	1	430.50	1	433.50	433.50	0	3,868	0.00%
2020/07/07	2	380.50	12	394.50	394.50	-10	3,871	-0.26%
2020/07/06	1	343.00	1	358.50	359.00	0	3,749	0.00%
2020/07/03	20	312.00	2	321.00	326.50	18	3,679	0.49%
2020/07/02	1	289.50	0	0.00	297.00	1	3,538	0.03%
2020/07/01	6	268.75	1	267.00	270.00	5	3,447	0.15%
2020/06/29	6	233.33	0	0.00	241.50	6	3,333	0.18%
2020/06/23	2	250.50	0.1	240.00	240.00	1.9	3,276	0.06%
2020/06/22	1	269.00	4	258.50	260.00	-3	3,249	-0.09%
2020/06/19	3	237.33	6	235.67	251.00	-3	3,215	-0.09%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/11	2	217.50	0	0.00	191.50	2	3,080	0.06%
2020/06/10	1	202.00	0	0.00	212.50	1	2,963	0.03%
2020/06/09	0	193.00	0	0.00	193.50	0	2,913	0.00%
2020/06/08	3	171.00	0	0.00	176.00	3	2,801	0.11%
2020/06/05	1	154.50	0	0.00	160.00	1	2,761	0.04%
2020/05/29	0	0.00	1	140.00	139.50	-1	2,654	-0.04%
2020/05/27	2	130.00	0	0.00	126.00	2	2,615	0.08%
2020/05/22	0	0.00	1	113.00	125.00	-1	2,545	-0.04%
2020/05/21	1	114.50	4	118.00	114.50	-3	2,478	-0.12%
2020/05/20	5	127.00	11	124.41	127.00	-6	2,458	-0.24%
2020/05/19	2	115.50	0	0.00	115.50	2	2,164	0.09%
2020/05/15	0	0.00	0.5	95.80	95.80	-0.5	2,151	-0.02%
2020/05/13	4	74.40	2	76.00	79.20	2	2,079	0.10%
2020/05/12	1	70.10	0	0.00	72.00	1	2,016	0.05%
2020/05/11	2	72.00	0	0.00	73.00	2	1,979	0.10%
2020/05/07	1	68.30	0	0.00	74.00	1	1,891	0.05%
2020/05/06	2	72.10	0	0.00	68.00	2	1,838	0.11%
2020/05/05	2	67.70	3	67.60	67.70	-1	1,795	-0.06%
2020/05/04	2	60.75	0	0.00	61.60	2	1,715	0.12%
2020/04/30	1	54.50	0	0.00	56.00	1	1,682	0.06%
2020/04/27	2	53.80	4	56.20	55.80	-2	1,583	-0.13%
2020/04/24	0	0.00	1	55.50	55.10	-1	1,505	-0.07%
2020/04/23	2	51.70	7	47.64	51.70	-5	1,350	-0.37%
2020/04/22	9	47.14	63	45.24	47.00	-54	1,252	-4.31%
2020/04/21	157	46.10	3	46.07	46.10	154	1,106	13.91%	大買/鉅額交易
2020/04/20	0	0.00	3.9	41.95	41.95	-3.9	829	-0.46%
2020/04/14	0	0.00	1	32.15	31.55	-1	795	-0.13%
2020/04/08	0	0.00	3	29.63	29.85	-3	758	-0.40%
2020/04/07	1	27.15	0	0.00	27.60	1	732	0.14%
2020/04/01	2	24.85	0	0.00	24.90	2	770	0.26%
2020/03/27	0	0.00	1	25.50	24.90	-1	791	-0.13%
2020/03/26	1	25.05	1	25.40	25.05	0	790	0.00%
2020/03/25	0	0.00	2	24.85	25.00	-2	784	-0.25%
2020/03/24	1	23.15	2	23.10	23.15	-1	770	-0.13%
2020/03/19	2	20.35	0	0.00	20.30	2	762	0.26%
2020/03/18	2	22.70	1	23.50	22.55	1	750	0.13%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/25	1	29.70	0	0.00	30.10	1	550	0.18%
2020/02/24	1	29.90	0	0.00	30.05	1	577	0.17%
2020/02/20	0	0.00	1	30.80	30.55	-1	588	-0.17%
2020/02/10	0	0.00	2	28.40	28.30	-2	552	-0.36%
2020/02/06	0	0.00	2	28.10	28.00	-2	545	-0.37%
2020/02/05	0	0.00	1	27.45	27.80	-1	544	-0.18%
2020/02/04	1	27.00	0	0.00	27.00	1	538	0.19%
2020/01/31	2	27.80	0	0.00	27.80	2	530	0.38%
2020/01/03	0	0.00	2	30.25	30.50	-2	500	-0.40%
2019/12/27	0	0.00	1	31.80	31.70	-1	453	-0.22%
2019/12/26	0	0.00	1	30.50	31.00	-1	426	-0.23%
2019/12/05	0	0.00	1	31.20	30.80	-1	375	-0.27%
2019/12/04	0	0.00	2	29.38	29.50	-2	350	-0.57%
2019/11/25	1	30.05	0	0.00	29.45	1	358	0.28%
2019/11/22	2	30.08	10	29.75	29.80	-8	354	-2.25%
2019/11/21	0	0.00	1	30.15	29.50	-1	345	-0.29%
2019/11/20	11	28.90	3	28.57	29.35	8	324	2.47%
2019/11/18	1	27.90	0	0.00	27.15	1	305	0.33%
2019/11/14	1	26.65	0.8	26.50	26.65	0.2	322	0.06%
2019/10/30	1	27.30	0	0.00	27.25	1	342	0.29%
2019/10/14	0.3	27.40	0	0.00	27.80	0.3	355	0.08%
2019/10/09	0	0.00	1	27.90	27.80	-1	359	-0.28%
2019/09/26	0	0.00	0.2	29.00	29.25	-0.2	342	-0.06%
2019/08/23	2	29.50	0	0.00	29.80	2	292	0.68%
2019/08/20	0	0.00	2	31.30	30.90	-2	271	-0.74%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/08	0	28.40	0	0.00	28.40	0	205	0.00%
2019/07/03	0	0.00	1	28.10	28.15	-1	215	-0.47%
2019/06/20	1	28.70	1	28.50	28.65	0	224	0.00%
2019/05/13	0	0.00	1	27.10	27.00	-1	553	-0.18%
2019/05/10	1	27.50	0	0.00	27.20	1	555	0.18%
2019/05/08	0	0.00	1	28.55	28.45	-1	555	-0.18%
2019/05/06	1	28.40	0	0.00	28.35	1	562	0.18%
2019/05/02	1	28.85	0	0.00	29.00	1	565	0.18%
2019/04/29	0	28.75	0	0.00	28.80	0	563	0.00%
2019/04/26	1	29.45	0	0.00	29.45	1	559	0.18%
2019/04/22	1	29.50	0	0.00	29.55	1	559	0.18%
2019/04/09	0	0.00	1	30.00	30.00	-1	569	-0.18%
2019/04/02	1	29.00	0	0.00	28.95	1	562	0.18%
2019/03/25	0	0.00	1	29.30	29.55	-1	556	-0.18%
2019/03/18	2	28.85	0	0.00	29.00	2	550	0.36%
2019/03/14	1	30.05	0	0.00	30.00	1	526	0.19%
2019/03/13	0	30.90	1	31.45	31.10	-1	511	-0.20%
2019/03/11	1	32.80	0	0.00	32.00	1	507	0.20%
2019/03/04	1	32.20	1	32.55	32.05	0	462	0.00%
2019/02/20	1	32.00	0	0.00	32.00	1	431	0.23%
2019/02/18	1	30.10	0	0.00	32.70	1	387	0.26%
2019/02/14	1	29.20	1	29.05	29.10	0	299	0.00%
2019/02/13	0	0.00	1	28.40	28.50	-1	290	-0.34%
2019/01/29	1	28.20	0	0.00	27.70	1	315	0.32%
2019/01/28	0	0.00	1	27.45	27.50	-1	312	-0.32%
2019/01/24	1	28.00	0	0.00	27.65	1	315	0.32%
2019/01/09	0	0.00	1	28.00	27.80	-1	401	-0.25%
2019/01/08	0	0.00	2	28.30	28.40	-2	402	-0.50%
2018/12/27	0	0.00	4	26.39	26.15	-4	563	-0.71%
2018/12/17	0	0.00	0.2	26.80	26.90	-0.2	609	-0.04%
2018/12/06	1	27.00	1	27.95	26.85	0	709	0.00%
2018/11/30	0	0.00	1	28.90	28.55	-1	780	-0.13%
2018/11/29	0	0.00	1	28.60	28.50	-1	768	-0.13%
2018/11/28	0	0.00	1	28.10	27.95	-1	760	-0.13%
2018/11/27	0	0.00	1	28.05	28.00	-1	757	-0.13%
2018/11/23	0	0.00	1	27.75	27.70	-1	756	-0.13%
2018/11/22	0	0.00	1	27.50	27.60	-1	748	-0.13%
2018/11/16	1	27.35	0	0.00	27.15	1	747	0.13%
2018/11/09	1	28.35	0	0.00	27.65	1	747	0.13%
2018/11/08	0	0.00	1	28.45	28.35	-1	747	-0.13%
2018/11/06	0	0.00	1	29.00	28.60	-1	749	-0.13%
2018/11/05	1	26.85	0	0.00	26.95	1	734	0.14%
2018/10/31	1	26.60	0	0.00	26.60	1	736	0.14%
2018/10/19	1	28.80	0	0.00	29.15	1	694	0.14%
2018/10/18	2	28.50	4	29.30	28.70	-2	687	-0.29%
2018/10/17	0	0.00	1	28.00	28.25	-1	671	-0.15%
2018/10/12	1	25.90	1	26.05	26.05	0	655	0.00%
2018/10/11	1	26.20	1	26.20	26.20	0	652	0.00%
2018/10/09	4	29.98	0	0.00	29.10	4	630	0.63%
2018/10/08	0	0.00	7	31.90	31.90	-7	578	-1.21%
2018/10/05	6	29.38	0	0.00	29.00	6	511	1.17%
2018/10/04	0	0.00	3	28.42	29.40	-3	502	-0.60%
2018/10/03	1	27.70	0	0.00	27.75	1	511	0.20%
2018/09/26	0	0.00	1	28.40	28.50	-1	536	-0.19%
2018/09/14	0	0.00	3	29.07	29.05	-3	538	-0.56%
2018/09/13	2	30.43	2	30.13	29.20	0	531	0.00%
2018/09/12	0	0.00	1	28.50	29.20	-1	495	-0.20%
2018/09/10	2	27.38	0	0.00	27.05	2	469	0.43%
2018/09/07	2	27.70	8	29.00	28.95	-6	447	-1.34%
2018/08/28	0	0.00	2	26.20	26.00	-2	521	-0.38%
2018/08/17	0	0.00	1	26.25	25.70	-1	693	-0.14%
2018/08/09	1	28.60	7	28.55	28.55	-6	784	-0.77%
2018/08/08	1	28.70	1	29.05	28.70	0	809	0.00%
2018/08/07	0	0.00	4	29.30	29.00	-4	849	-0.47%
2018/08/06	10	29.60	0	0.00	29.50	10	899	1.11%
2018/08/03	0	0.00	1	29.40	29.10	-1	939	-0.11%
2018/08/01	0	0.00	1	29.20	29.00	-1	1,061	-0.09%
2018/07/24	0	0.00	1	29.50	29.05	-1	1,792	-0.06%
2018/07/23	1	29.00	0	0.00	28.80	1	1,802	0.06%
2018/07/17	0	0.00	2	31.30	31.10	-2	1,877	-0.11%
2018/07/16	0	0.00	1	31.80	31.10	-1	1,899	-0.05%
2018/07/10	0	0.00	3	30.60	31.00	-3	1,950	-0.15%
2018/07/09	0	0.00	2	29.15	29.05	-2	1,979	-0.10%
2018/07/06	0	27.90	0	0.00	27.90	0	2,023	0.00%
2018/07/05	0	0.00	2	29.00	27.90	-2	2,052	-0.10%
2018/06/29	0	0.00	1	31.30	30.70	-1	2,214	-0.05%
2018/06/28	1	30.50	1	30.80	30.40	0	2,217	0.00%
2018/06/21	0	0.00	2	32.55	32.90	-2	2,272	-0.09%
2018/06/20	0	0.00	1	33.00	32.20	-1	2,284	-0.04%
2018/06/15	0	0.00	4	32.65	33.20	-4	2,318	-0.17%
2018/06/12	1	33.80	1	34.55	33.95	0	2,404	0.00%
2018/06/11	4	34.30	2	34.70	34.70	2	2,475	0.08%
2018/05/29	0	0.00	2	35.55	35.75	-2	2,547	-0.08%
2018/05/25	1	36.75	0	0.00	36.80	1	2,556	0.04%
2018/05/23	0.1	37.95	0	0.00	38.00	0.1	2,517	0.00%
2018/05/22	5	37.75	0	0.00	37.75	5	2,501	0.20%
2018/05/16	1	38.45	1	38.80	38.50	0	2,429	0.00%
2018/05/14	0	0.00	9	37.53	39.00	-9	2,370	-0.38%
2018/05/10	1	38.00	0	0.00	37.90	1	2,277	0.04%
2018/05/09	13	38.50	10	37.75	37.60	3	2,226	0.13%
2018/05/08	20	41.20	17	39.79	39.65	3	2,153	0.14%
2018/05/07	3	40.43	9	41.87	40.70	-6	2,087	-0.29%
2018/05/04	8	39.34	2	41.23	40.40	6	1,959	0.31%
2018/05/03	4	38.49	23	38.62	39.60	-19	1,774	-1.07%
2018/04/30	10	32.75	0	0.00	32.75	10	1,461	0.68%
2018/04/26	1	31.50	3	31.05	30.00	-2	1,409	-0.14%
2018/04/25	3	30.45	1	31.50	31.50	2	1,391	0.14%
2018/04/20	1	31.30	0	0.00	31.70	1	1,337	0.07%
2018/04/19	0	0.00	3	30.77	31.20	-3	1,325	-0.23%
2018/04/17	0	0.00	1	30.15	29.85	-1	1,287	-0.08%
2018/04/13	1	31.90	0	0.00	31.80	1	1,253	0.08%
2018/04/12	0	0.00	1	32.00	32.30	-1	1,235	-0.08%
2018/04/10	3	30.55	3	30.80	30.80	0	1,142	0.00%
2018/04/09	0	0.00	9	29.94	30.05	-9	1,055	-0.85%
2018/03/27	1	28.70	0	0.00	27.70	1	936	0.11%
2018/03/26	1	28.70	1	27.15	28.35	0	921	0.00%
2018/03/22	0.2	26.75	0	0.00	26.80	0.2	865	0.02%
2018/03/20	2	27.93	0	0.00	27.75	2	820	0.24%
2018/03/15	2	27.60	2	27.50	27.30	0	717	0.00%
2018/03/14	0	0.00	10	26.45	26.45	-10	634	-1.58%
2018/03/09	0	0.00	0	23.80	23.80	0	570	0.00%
2018/03/08	0	0.00	1	25.05	24.60	-1	556	-0.18%
2018/03/05	6	25.11	0	0.00	25.15	6	458	1.31%
2018/02/27	0	0.00	5	21.00	22.60	-5	345	-1.45%
2018/02/12	5	20.05	0	0.00	19.85	5	340	1.47%
2018/02/07	1	20.15	0	0.00	20.00	1	347	0.29%
2018/02/01	0	0.00	2	20.85	20.65	-2	334	-0.60%
2018/01/31	2	20.70	0	0.00	20.70	2	334	0.60%
2018/01/26	1	21.80	0	0.00	21.60	1	333	0.30%
2018/01/19	0	0.00	5	22.20	22.00	-5	335	-1.49%