合一 (4743)-兆豐-大安券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527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－兆豐-大安券商分點個股進出

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-大安券商分點個股進出
兆豐-大安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
2024/05/06	0	0.00	1	160.00	159.50	-1	2,118	-0.05%
2024/04/29	0	0.00	6	158.00	159.00	-6	2,132	-0.28%
2024/04/23	1	155.00	0	0.00	155.00	1	2,234	0.04%
2024/04/22	0	0.00	1.1	149.06	149.00	-1.1	2,232	-0.05%
2024/04/19	7	149.36	1	146.50	145.50	6	2,196	0.27%
2024/04/18	2	157.50	1	160.50	157.00	1	2,122	0.05%
2024/04/16	0	0.00	1	157.50	159.00	-1	2,084	-0.05%
2024/04/15	1	166.50	0	0.00	166.00	1	2,027	0.05%
2024/03/25	0	0.00	2	174.50	173.00	-2	2,009	-0.10%
2024/03/14	0	0.00	1	170.00	168.00	-1	2,049	-0.05%
2024/03/12	0	0.00	3	172.00	171.00	-3	2,034	-0.15%
2024/03/07	6	165.50	0	0.00	184.00	6	2,013	0.30%
2024/03/05	1	169.50	1	169.50	168.50	0	1,922	0.00%
2024/03/04	1	171.00	0	0.00	171.00	1	1,918	0.05%
2024/02/26	1	181.00	0	0.00	181.00	1	1,996	0.05%
2024/02/21	1	180.00	0	0.00	177.00	1	2,111	0.05%
2024/02/19	2.3	177.93	0	0.00	178.00	2.3	2,289	0.10%
2024/02/16	2.1	176.29	2	176.50	177.00	0.1	2,342	0.01%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/02	1	174.00	0	0.00	174.00	1	3,394	0.03%
2024/01/17	0	0.00	1	172.00	172.50	-1	4,637	-0.02%
2024/01/04	2	187.00	0	0.00	183.00	2	4,935	0.04%
2023/12/11	0	0.00	1	191.50	191.00	-1	4,781	-0.02%
2023/12/07	0.2	195.00	0	0.00	193.50	0.2	4,768	0.01%
2023/12/06	0.1	196.50	0	0.00	195.50	0.1	4,769	0.00%
2023/12/01	0	0.00	1	205.00	205.00	-1	4,661	-0.02%
2023/11/29	0.3	208.00	0	0.00	208.00	0.3	4,676	0.01%
2023/11/24	0.1	203.50	0	0.00	205.00	0.1	4,718	0.00%
2023/11/21	0	0.00	1	205.50	205.50	-1	4,608	-0.02%
2023/11/20	0	0.00	1	206.50	206.00	-1	4,561	-0.02%
2023/11/17	0.2	207.00	0	0.00	206.50	0.2	4,525	0.00%
2023/11/16	3	214.00	2	217.75	211.50	1	4,449	0.02%
2023/11/15	0.1	214.25	0	0.00	214.00	0.1	4,358	0.00%
2023/11/14	0.3	210.50	0	0.00	211.50	0.3	4,298	0.01%
2023/11/13	6.1	218.84	4	220.25	218.00	2.1	4,157	0.05%
2023/11/10	3	230.00	3.3	239.50	220.50	-0.3	3,987	-0.01%
2023/11/09	0	0.00	0.1	226.00	230.50	-0.1	3,300	0.00%
2023/11/08	6	227.00	7	230.57	226.50	-1	3,149	-0.03%
2023/11/07	0	0.00	1	217.50	217.50	-1	2,710	-0.04%
2023/10/31	0	0.00	7	196.50	196.00	-7	2,560	-0.27%
2023/10/27	1	202.50	0.3	196.00	203.50	0.7	2,469	0.03%
2023/10/26	1	195.50	0	0.00	197.00	1	2,330	0.04%
2023/10/25	0.1	195.50	0.7	194.50	194.50	-0.7	2,262	-0.03%
2023/10/24	8	190.25	0.1	189.00	189.50	7.9	2,193	0.36%
2023/10/23	5	185.50	7.3	189.92	189.00	-2.3	2,128	-0.11%
2023/10/20	1	183.50	0	0.00	183.50	1	2,068	0.05%
2023/10/19	0	0.00	5	183.70	190.50	-5	1,999	-0.25%
2023/10/18	0	0.00	10	176.00	175.00	-10	1,914	-0.52%
2023/10/13	1.1	175.77	0	0.00	173.50	1.1	1,970	0.06%
2023/10/06	0	0.00	0.1	177.50	176.50	-0.1	2,150	0.00%
2023/10/04	2.1	168.05	0	0.00	168.50	2.1	2,161	0.10%
2023/09/28	1	171.50	0	0.00	174.50	1	2,192	0.05%
2023/09/26	3	175.17	0	0.00	173.50	3	2,207	0.14%
2023/09/22	10	176.00	0	0.00	176.50	10	2,249	0.44%
2023/09/18	0	0.00	13	186.00	185.00	-13	2,399	-0.54%
2023/09/11	1	179.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	2	175.00	0	0.00	179.00	2	2,525	0.08%
2023/09/07	1	177.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	1	178.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	13.1	186.11	0.2	188.00	181.50	12.9	2,517	0.51%
2023/08/31	0.2	199.00	0	0.00	198.50	0.2	2,460	0.01%
2023/08/30	0	0.00	1	195.50	198.00	-1	2,432	-0.04%
2023/08/14	0.1	174.50	204	175.22	175.50	-204	2,569	-7.94%	大賣/鉅額交易
2023/08/09	0	0.00	2	183.75	184.00	-2	2,603	-0.08%
2023/08/08	5	185.70	0.4	185.00	184.00	4.6	2,733	0.17%
2023/08/07	0	0.00	1	188.00	188.00	-1	2,748	-0.04%
2023/08/04	1	186.50	1	191.50	192.00	0	2,751	0.00%
2023/08/02	0.1	193.00	0	0.00	189.00	0.1	2,769	0.00%
2023/08/01	0.1	196.50	1	195.50	194.50	-1	2,774	-0.03%
2023/07/31	2	194.00	58.4	194.61	194.00	-56.4	2,788	-2.02%
2023/07/28	1.1	197.00	0	0.00	198.50	1.1	2,811	0.04%
2023/07/26	1	200.50	0	0.00	200.50	1	2,866	0.03%
2023/07/25	1	207.00	1	208.00	206.50	0	2,920	0.00%
2023/07/21	3	208.16	3	209.83	205.00	0	3,004	0.00%
2023/07/20	0	209.00	1	208.50	211.00	-1	3,059	-0.03%
2023/07/19	3	209.00	3	209.33	208.00	0	3,080	0.00%
2023/07/13	2	195.00	212	196.16	192.50	-210	3,351	-6.27%	大賣/鉅額交易
2023/07/10	2.1	208.02	2	209.00	208.00	0.1	3,550	0.00%
2023/07/07	1	205.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	0.1	208.00	0	0.00	206.00	0.1	3,553	0.00%
2023/07/05	0.1	210.00	2	209.50	209.00	-1.9	3,565	-0.05%
2023/07/04	1	213.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	3.2	213.19	2	211.25	212.00	1.2	3,680	0.03%
2023/06/30	0.1	218.50	0	0.00	216.00	0.1	3,717	0.00%
2023/06/29	1	221.00	1	221.00	220.00	0	3,780	0.00%
2023/06/27	3	220.67	0	0.00	220.00	3	3,894	0.08%
2023/06/26	1	209.50	0	0.00	209.50	1	3,882	0.03%
2023/06/21	0.1	211.00	1	212.00	210.00	-0.9	3,958	-0.02%
2023/06/20	0.1	215.50	0	0.00	215.50	0.1	4,064	0.00%
2023/06/16	3	214.17	0	0.00	216.00	3	4,113	0.07%
2023/06/15	0.1	232.00	0	0.00	230.50	0.1	4,089	0.00%
2023/06/12	0.1	239.00	0	0.00	241.00	0.1	4,192	0.00%
2023/06/06	57	239.51	0	0.00	239.50	57	4,371	1.30%
2023/06/05	12.1	235.51	1	238.00	236.00	11.1	4,402	0.25%
2023/06/02	1	239.00	0	0.00	239.50	1	4,415	0.02%
2023/05/30	0.1	223.50	0	0.00	223.00	0.1	4,564	0.00%
2023/05/26	0.1	222.00	34	219.00	220.50	-33.9	4,667	-0.73%
2023/05/25	0.1	227.00	0	0.00	225.00	0.1	4,705	0.00%
2023/05/18	0.1	227.50	31	228.00	227.00	-30.9	5,181	-0.60%
2023/05/17	1	230.00	1	229.00	229.00	0	5,214	0.00%
2023/05/16	1	223.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	0	0.00	9	219.50	221.00	-9	5,360	-0.17%
2023/05/12	2	228.50	315	225.43	224.00	-313	5,465	-5.73%	大賣/鉅額交易
2023/05/11	0.1	240.00	0	0.00	237.00	0.1	5,589	0.00%
2023/05/08	0.1	242.50	28	243.50	239.50	-27.9	6,142	-0.45%
2023/05/05	0	0.00	1	249.00	245.00	-1	6,236	-0.02%
2023/05/04	1	247.50	27	247.26	247.00	-26	6,290	-0.41%
2023/05/03	20	246.50	0	0.00	245.50	20	6,438	0.31%
2023/05/02	1	249.00	0	0.00	248.50	1	6,613	0.02%
2023/04/28	4	241.63	4	243.50	241.00	0	6,638	0.00%
2023/04/27	0	0.00	50	240.00	238.00	-50	6,675	-0.75%
2023/04/26	21	239.76	0	0.00	239.50	21	6,749	0.31%
2023/04/25	7.5	241.53	137	245.04	242.00	-129.5	6,763	-1.91%	大賣/鉅額交易
2023/04/24	3	254.50	3	253.50	251.00	0	6,839	0.00%
2023/04/20	26	280.79	26	278.35	270.50	0	6,820	0.00%
2023/04/19	5	281.00	3	277.17	281.00	2	6,745	0.03%
2023/04/18	6	279.00	0	0.00	278.50	6	6,702	0.09%
2023/04/14	2	280.50	1	274.50	274.50	1	6,774	0.01%
2023/04/13	76	274.66	1	281.00	279.00	75	6,768	1.11%
2023/04/12	40	269.75	0	0.00	270.00	40	6,699	0.60%
2023/04/10	0	0.00	7	269.50	267.50	-7	7,068	-0.10%
2023/04/06	63	271.98	3	274.50	271.50	60	7,293	0.82%
2023/03/31	0	0.00	12	270.50	267.00	-12	7,420	-0.16%
2023/03/30	13	269.42	50	270.15	270.50	-37	7,521	-0.49%
2023/03/29	36	269.72	0	0.00	270.50	36	7,523	0.48%
2023/03/28	10	262.15	9	266.61	261.50	1	7,530	0.01%
2023/03/27	2	270.50	43	270.08	269.00	-41	7,510	-0.55%
2023/03/24	7	264.86	2	268.50	269.00	5	7,561	0.07%
2023/03/23	41	263.95	21	261.52	261.50	20	7,602	0.26%
2023/03/20	61	254.03	1	252.00	254.50	60	7,799	0.77%
2023/03/17	1	249.50	12	250.00	254.00	-11	7,964	-0.14%
2023/03/16	82	260.75	87	256.07	250.50	-5	8,051	-0.06%
2023/03/15	30	258.08	5	258.90	260.00	25	8,245	0.30%
2023/03/14	44	254.09	0	0.00	253.50	44	8,611	0.51%
2023/03/13	0	0.00	6	251.00	256.50	-6	8,663	-0.07%
2023/03/10	1	258.50	2	261.25	258.50	-1	8,801	-0.01%
2023/03/06	0	0.00	1	270.50	269.50	-1	9,523	-0.01%
2023/03/03	2	266.75	2	269.50	267.00	0	9,807	0.00%
2023/03/02	4	268.88	3	265.00	270.50	1	10,128	0.01%
2023/02/24	12	261.04	14	262.29	262.00	-2	10,537	-0.02%
2023/02/23	0	0.00	36	264.50	266.50	-36	10,644	-0.34%
2023/02/22	52	270.00	41	268.72	266.00	11	10,847	0.10%
2023/02/21	1	276.50	2	276.50	276.00	-1	10,908	-0.01%
2023/02/20	15	296.67	14	298.71	280.00	1	10,971	0.01%
2023/02/13	1	290.50	25	290.78	278.00	-24	11,115	-0.22%
2023/02/10	3	288.00	18	286.89	290.00	-15	11,131	-0.13%
2023/02/09	0	0.00	35	284.94	284.00	-35	11,049	-0.32%
2023/02/08	10	286.50	25	290.52	288.00	-15	10,875	-0.14%
2023/02/07	45	271.91	8	270.13	273.00	37	10,684	0.35%
2023/02/03	2	264.75	1	269.98	263.00	1	10,683	0.01%
2023/02/02	0	263.00	1	263.50	264.50	-1	10,651	-0.01%
2023/02/01	72	261.47	12.1	264.44	260.50	59.9	10,761	0.56%
2023/01/31	1.1	266.36	0	0.00	269.00	1.1	10,777	0.01%
2023/01/30	0	0.00	122	246.48	250.50	-122	10,740	-1.14%	大賣/鉅額交易
2023/01/17	6	242.75	1	240.00	244.50	5	10,783	0.05%
2023/01/13	0	0.00	4	226.75	232.00	-4	10,720	-0.04%
2023/01/12	72	232.49	112	231.30	226.50	-40	10,813	-0.37%	大賣/
2023/01/11	4	239.00	0	0.00	237.00	4	10,723	0.04%
2023/01/10	0.3	241.00	0	0.00	238.00	0.3	10,760	0.00%
2023/01/09	0	0.00	1	245.00	245.00	-1	10,832	-0.01%
2023/01/06	1	243.00	0	0.00	241.50	1	10,935	0.01%
2023/01/04	0.1	242.33	34	246.44	240.00	-33.9	11,199	-0.30%
2023/01/03	30	244.50	0	0.00	244.50	30	11,324	0.26%
2022/12/30	2	248.50	30	247.70	245.50	-28	11,476	-0.24%
2022/12/29	150	244.51	13	250.54	243.00	137	11,646	1.18%	大買/鉅額交易
2022/12/28	3	266.00	12	261.33	257.00	-9	11,562	-0.08%
2022/12/27	0	0.00	2	264.50	264.50	-2	11,544	-0.02%
2022/12/26	5	259.80	41	259.68	258.00	-36	11,625	-0.31%
2022/12/23	38	258.04	0	0.00	259.50	38	11,716	0.32%
2022/12/22	3	256.83	2.2	256.60	262.50	0.8	11,692	0.01%
2022/12/21	24	240.00	24	239.00	239.00	0	11,701	0.00%
2022/12/20	0	0.00	1	243.50	236.50	-1	11,919	-0.01%
2022/12/19	0.1	245.00	0	0.00	241.50	0.1	12,043	0.00%
2022/12/16	28.2	246.00	8	244.00	243.00	20.2	12,263	0.16%
2022/12/15	4.2	248.68	4	250.00	247.00	0.2	12,360	0.00%
2022/12/14	14	250.75	16	251.66	259.00	-2	12,351	-0.02%
2022/12/13	7	260.21	7	260.21	253.50	0	12,268	0.00%
2022/12/12	1.1	257.95	59	257.99	257.00	-58	12,371	-0.47%
2022/12/09	8.2	261.97	6	262.67	260.00	2.2	12,416	0.02%
2022/12/08	59.3	269.45	58	268.66	267.00	1.3	12,636	0.01%
2022/12/07	27.4	273.88	25	276.26	275.00	2.4	12,518	0.02%
2022/12/06	11.7	288.20	5	297.10	279.00	6.7	12,241	0.05%
2022/12/05	0	0.00	3	293.50	297.00	-3	11,852	-0.03%
2022/12/02	74	298.20	0	0.00	294.50	74	11,746	0.63%
2022/12/01	8.4	292.39	5.1	292.91	291.50	3.4	11,544	0.03%
2022/11/30	5	286.91	85	287.52	286.00	-80	11,421	-0.70%
2022/11/29	148	287.67	93.1	285.47	287.00	55	11,327	0.49%	大買/
2022/11/28	56.1	292.83	84.2	294.24	295.00	-28.1	11,112	-0.25%
2022/11/25	36.6	291.66	44.1	294.14	281.00	-7.5	10,804	-0.07%
2022/11/24	70.1	285.80	10.1	284.09	290.00	60.1	10,449	0.57%
2022/11/23	111.7	275.61	39.1	279.89	289.50	72.6	10,134	0.72%	大買/
2022/11/22	72.4	265.19	19.1	272.38	263.50	53.3	9,856	0.54%
2022/11/21	12.1	273.87	10.2	275.00	272.00	1.9	9,850	0.02%
2022/11/18	2.3	275.02	21	261.64	275.00	-18.7	10,149	-0.18%
2022/11/17	55	261.19	14	260.00	259.00	41	10,200	0.40%
2022/11/16	20	254.00	0	0.00	256.50	20	10,018	0.20%
2022/11/15	1	249.50	49	250.04	249.50	-48	9,875	-0.49%
2022/11/14	102	249.78	5	248.50	250.00	97	9,882	0.98%	大買/
2022/11/11	32	257.08	26.2	254.41	252.50	5.8	9,777	0.06%
2022/11/10	20	246.73	78	250.96	243.00	-58	9,480	-0.61%
2022/11/09	15	245.50	7	242.50	243.50	8	9,408	0.09%
2022/11/08	1	249.00	5.1	250.00	243.00	-4.1	9,350	-0.04%
2022/11/07	2	247.00	51	244.84	246.00	-49	9,252	-0.53%
2022/11/04	16	249.03	57.2	246.15	247.50	-41.2	9,160	-0.45%
2022/11/03	35	246.14	0	0.00	246.00	35	9,077	0.39%
2022/11/02	26	241.92	128.1	241.61	242.00	-102.1	8,948	-1.14%	大賣/鉅額交易
2022/11/01	37	239.53	45	240.44	239.50	-8	8,813	-0.09%
2022/10/31	71	228.04	30	230.00	228.00	41	8,684	0.47%
2022/10/28	126	225.94	8	227.69	223.50	118	8,605	1.37%	大買/鉅額交易
2022/10/27	66	215.96	0	0.00	232.00	66	8,456	0.78%
2022/10/26	19	212.87	101	206.77	211.00	-82	8,310	-0.99%	大賣/
2022/10/25	433	213.32	144	212.83	210.50	289	8,172	3.54%	大買/大賣/鉅額交易
2022/10/24	60	219.30	12	218.00	216.00	48	8,071	0.59%
2022/10/21	2	220.00	108.8	218.24	215.00	-106.8	8,033	-1.33%	大賣/鉅額交易
2022/10/20	100.1	225.09	118	221.43	227.50	-17.9	7,981	-0.22%	大賣/
2022/10/19	56.3	234.12	40	240.00	231.50	16.3	7,930	0.20%
2022/10/18	85	236.89	8	240.13	235.00	77	8,021	0.96%
2022/10/17	20.1	236.49	108	234.24	239.00	-87.9	7,948	-1.11%	大賣/
2022/10/14	142.4	242.56	0	0.00	243.50	142.4	7,828	1.82%	大買/鉅額交易
2022/10/13	38.8	243.45	117	241.33	234.50	-78.2	7,680	-1.02%	大賣/
2022/10/12	30	248.85	46.1	252.35	252.00	-16.1	7,490	-0.21%
2022/10/11	106	247.24	145	249.38	244.50	-39	7,338	-0.53%	大買/大賣/
2022/10/07	58	260.09	46	263.27	257.00	12	7,142	0.17%
2022/10/06	241.1	252.74	117	259.71	259.50	124.1	6,921	1.79%	大買/大賣/鉅額交易
2022/10/05	58	244.24	14	246.68	245.50	44	6,664	0.66%
2022/10/04	102	239.72	60	240.20	240.00	42	6,523	0.64%	大買/
2022/10/03	0	0.00	43	237.14	233.50	-43	6,429	-0.67%
2022/09/30	11.1	245.09	2	247.00	252.50	9.1	6,262	0.15%
2022/09/29	28	248.50	61	238.33	248.50	-33	6,058	-0.54%
2022/09/28	445.4	228.90	29	231.86	226.00	416.4	6,101	6.82%	大買/鉅額交易
2022/09/27	82.5	239.02	64	237.81	242.50	18.5	5,982	0.31%
2022/09/26	32.6	251.03	24	253.35	245.50	8.6	5,789	0.15%
2022/09/23	32.1	267.28	2	262.00	267.00	30.1	5,652	0.53%
2022/09/22	21	256.62	19	256.16	259.50	2	5,536	0.04%
2022/09/21	2.3	257.63	3	255.00	256.00	-0.7	5,413	-0.01%
2022/09/20	15	259.00	11	261.09	260.00	4	5,457	0.07%
2022/09/19	251	261.35	21	259.88	260.50	230	5,550	4.14%	大買/鉅額交易
2022/09/16	14	271.04	16	274.00	271.50	-2	5,538	-0.04%
2022/09/15	72	287.40	6	285.67	272.50	66	5,476	1.21%
2022/09/12	0	0.00	1.1	290.00	291.50	-1.1	5,613	-0.02%
2022/09/02	29	291.45	0	0.00	290.00	29	6,020	0.48%
2022/09/01	0	0.00	1	299.00	298.00	-1	6,041	-0.02%
2022/08/31	1	300.00	3	298.33	296.00	-2	6,113	-0.03%
2022/08/30	23	283.80	201.2	280.51	283.50	-178.2	6,091	-2.93%	大賣/鉅額交易
2022/08/29	46	285.73	30.1	291.20	284.00	15.9	6,049	0.26%
2022/08/26	45	267.16	5	280.65	284.00	40	6,011	0.66%
2022/08/25	8	251.19	19	249.24	260.00	-11	5,879	-0.19%
2022/08/24	15	241.00	38	238.89	242.50	-23	5,411	-0.43%
2022/08/23	10	220.50	1	220.50	220.50	9	5,474	0.16%
2022/08/22	10	200.50	0	0.00	200.50	10	5,514	0.18%
2022/08/19	13	182.58	2	181.50	182.50	11	5,540	0.20%
2022/08/17	1	170.50	2	170.00	170.00	-1	5,480	-0.02%
2022/08/16	1	176.50	0	0.00	172.00	1	5,474	0.02%
2022/08/08	0	172.50	0	0.00	171.00	0	5,499	0.00%
2022/08/03	1	169.50	0	0.00	171.00	1	5,501	0.02%
2022/08/02	1	174.50	0	0.00	174.50	1	5,476	0.02%
2022/08/01	0	0.00	11	185.91	183.50	-11	5,417	-0.20%
2022/07/29	1	191.50	6	188.17	188.50	-5	5,399	-0.09%
2022/07/28	15	189.00	0	0.00	189.00	15	5,378	0.28%
2022/07/26	2	194.75	1	186.50	186.00	1	5,374	0.02%
2022/07/25	2	194.75	4	192.62	191.50	-2	5,264	-0.04%
2022/07/21	0	0.00	1	180.00	183.00	-1	5,044	-0.02%
2022/07/19	1	173.50	1	172.50	172.50	0	5,040	0.00%
2022/07/12	0	0.00	1	169.00	165.50	-1	5,165	-0.02%
2022/07/11	1	167.50	2	171.75	170.00	-1	5,144	-0.02%
2022/07/08	1	168.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	2	166.00	3	168.00	168.50	-1	5,106	-0.02%
2022/07/06	4	176.88	2	179.50	167.00	2	5,043	0.04%
2022/07/05	0	0.00	2	174.00	174.00	-2	4,805	-0.04%
2022/07/04	5	158.80	0	0.00	158.50	5	4,743	0.11%
2022/07/01	0	0.00	14	173.61	169.00	-14	4,661	-0.30%
2022/06/30	11	179.64	14	183.14	175.50	-3	4,584	-0.07%
2022/06/29	10	192.20	7	192.14	194.00	3	4,421	0.07%
2022/06/28	8	191.50	9	192.44	188.50	-1	4,393	-0.02%
2022/06/27	5	203.10	0	0.00	203.00	5	4,263	0.12%
2022/06/24	29	205.53	15	200.43	210.00	14	4,158	0.34%
2022/06/22	6	197.00	8	199.81	197.00	-2	3,908	-0.05%
2022/06/21	1	197.00	0	0.00	200.00	1	3,759	0.03%
2022/06/17	5	193.40	5	187.50	194.00	0	3,349	0.00%
2022/06/16	0	0.00	22	191.89	192.00	-22	3,257	-0.68%
2022/06/15	4	181.75	0	0.00	180.50	4	3,170	0.13%
2022/06/14	4	167.25	2	171.50	172.00	2	3,083	0.06%
2022/06/13	3	174.33	1	172.00	172.00	2	3,072	0.07%
2022/06/10	1	181.50	1	181.00	180.50	0	3,038	0.00%
2022/06/09	0	0.00	1	184.50	181.00	-1	3,000	-0.03%
2022/06/07	1	171.50	2	172.50	171.50	-1	2,923	-0.03%
2022/06/06	3	176.83	1	175.50	175.00	2	2,920	0.07%
2022/05/31	1	183.00	0	0.00	189.50	1	2,896	0.03%
2022/05/24	1	179.00	1	178.00	176.50	0	2,455	0.00%
2022/05/23	1	181.50	0	0.00	180.00	1	2,449	0.04%
2022/05/18	1	184.00	0	0.00	181.50	1	2,433	0.04%
2022/05/17	7	182.50	0	0.00	180.00	7	2,431	0.29%
2022/05/09	1	191.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	194.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	0	0.00	1	202.00	199.00	-1	2,415	-0.04%
2022/05/04	3	201.00	3	202.00	201.50	0	2,433	0.00%
2022/04/28	1	194.50	0	0.00	196.00	1	2,374	0.04%
2022/04/25	20	206.50	21	206.55	199.00	-1	2,342	-0.04%
2022/04/22	2	217.50	2	210.75	207.50	0	2,314	0.00%
2022/04/21	0	0.00	1	216.50	216.50	-1	2,211	-0.05%
2022/04/20	0	197.50	0	0.00	197.00	0	2,144	0.00%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1.1	200.05	0	0.00	198.50	1.1	2,163	0.05%
2022/04/15	0	0.00	56.1	199.29	198.50	-56.1	2,158	-2.60%
2022/04/13	0	0.00	8	200.00	201.00	-8	2,187	-0.37%
2022/04/12	0	202.00	0	0.00	200.50	0	2,175	0.00%
2022/04/11	24	205.75	117	201.35	201.00	-93	2,163	-4.30%	大賣/
2022/04/08	0.1	208.00	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	75	211.17	74	207.61	208.50	1	2,188	0.05%
2022/04/06	26.1	207.00	0	0.00	210.00	26.1	2,174	1.20%
2022/04/01	40	213.50	16	212.00	211.00	24	2,181	1.10%
2022/03/31	11	214.05	11	218.95	214.50	0	2,174	0.00%
2022/03/30	0	0.00	102	231.89	228.00	-102	2,120	-4.81%	大賣/鉅額交易
2022/03/29	40	230.85	0.1	239.00	233.50	39.9	2,090	1.91%
2022/03/28	178	226.65	0	0.00	223.00	178	2,013	8.84%	大買/鉅額交易
2022/03/21	0.1	232.00	0	0.00	226.50	0.1	2,063	0.00%
2022/03/18	3.1	223.71	1.1	230.09	228.50	2	2,096	0.10%
2022/03/17	0.2	217.75	2	216.25	220.50	-1.8	2,031	-0.09%
2022/03/15	1	202.00	0	0.00	200.50	1	2,025	0.05%
2022/03/14	0	210.50	3	208.67	209.50	-3	2,071	-0.14%
2022/03/11	1	211.00	0	0.00	211.00	1	2,078	0.05%
2022/03/10	2	215.02	1	217.50	216.00	1	2,128	0.05%
2022/03/09	1	215.50	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1	216.50	1	224.00	214.50	0	2,144	0.00%
2022/03/02	0	0.00	4	250.75	252.50	-4	2,472	-0.16%
2022/02/25	5	244.40	1	246.00	247.50	4	2,822	0.14%
2022/02/24	1	250.50	6	251.50	241.50	-5	2,928	-0.17%
2022/02/22	4	253.38	5	261.00	253.50	-1	3,072	-0.03%
2022/02/21	1	258.50	2	261.75	259.50	-1	3,182	-0.03%
2022/02/18	1	259.50	0	0.00	259.00	1	3,190	0.03%
2022/02/17	1	257.50	0	0.00	255.50	1	3,189	0.03%
2022/02/16	5	261.80	0	0.00	259.00	5	3,164	0.16%
2022/02/14	0	0.00	0.1	242.00	243.00	-0.1	3,164	0.00%
2022/02/10	0.1	254.83	0	0.00	251.00	0.1	3,173	0.00%
2022/02/08	0.1	254.50	1	254.00	258.00	-1	3,217	-0.03%
2022/01/26	33	229.92	0	0.00	239.00	33	3,366	0.98%
2022/01/25	34	229.63	2	233.00	229.50	32	3,372	0.95%
2022/01/24	3	231.17	7	237.21	237.00	-4	3,368	-0.12%
2022/01/18	4	250.75	0	0.00	248.00	4	3,445	0.12%
2022/01/17	2	247.00	0	0.00	251.50	2	3,479	0.06%
2022/01/14	95	245.17	1	245.50	243.50	94	3,475	2.70%
2022/01/13	1	255.00	2	253.00	255.00	-1	3,491	-0.03%
2022/01/11	1	266.50	1	264.00	258.50	0	3,684	0.00%
2022/01/10	1	264.50	1	265.00	265.00	0	3,884	0.00%
2022/01/07	0	0.00	6	263.42	265.00	-6	4,036	-0.15%
2022/01/06	1.5	268.50	0	0.00	267.00	1.5	4,106	0.04%
2022/01/05	1	276.00	2	278.50	275.50	-1	4,098	-0.02%
2022/01/03	2	280.75	2	278.25	278.00	0	4,169	0.00%
2021/12/30	2	291.50	1	290.50	287.50	1	4,172	0.02%
2021/12/29	3	290.00	2	289.25	287.00	1	4,166	0.02%
2021/12/28	0	0.00	1	287.50	287.50	-1	4,165	-0.02%
2021/12/27	1	281.50	1	280.50	280.50	0	4,155	0.00%
2021/12/24	18.1	288.25	0	0.00	287.00	18.1	4,150	0.43%
2021/12/23	5	284.30	0	0.00	291.00	5	4,139	0.12%
2021/12/22	33	285.42	0	0.00	285.00	33	4,134	0.80%
2021/12/21	24	278.96	0	0.00	287.00	24	4,126	0.58%
2021/12/17	5.2	294.07	5	298.00	291.50	0.2	4,099	0.00%
2021/12/14	119	284.05	32	285.92	285.00	87	4,111	2.12%	大買/
2021/12/10	2	305.50	1	302.00	302.00	1	4,003	0.02%
2021/12/09	94	297.36	0	0.00	297.50	94	3,954	2.38%
2021/12/08	2	302.77	6	303.83	300.50	-4	3,946	-0.10%
2021/12/07	33	294.14	1	295.00	295.00	32	3,877	0.83%
2021/12/06	6	305.00	0	0.00	296.50	6	3,858	0.16%
2021/12/01	2	289.00	2	290.25	289.00	0	3,773	0.00%
2021/11/30	35	294.21	10	297.47	297.50	25	3,724	0.67%
2021/11/29	1.1	279.41	23.2	286.25	275.50	-22.1	3,654	-0.60%
2021/11/26	1	300.03	0	0.00	306.00	1	3,511	0.03%
2021/11/25	5	309.82	10	306.14	298.00	-5	3,390	-0.15%
2021/11/23	10	307.95	1.1	307.91	297.00	8.9	3,159	0.28%
2021/11/22	4	299.25	0.3	304.00	299.50	3.7	3,066	0.12%
2021/11/19	5	280.40	2	283.75	283.00	3	2,965	0.10%
2021/11/18	13	260.50	9	278.78	282.50	4	2,880	0.14%
2021/11/17	0	0.00	1	256.00	257.00	-1	2,743	-0.04%
2021/11/09	2	252.00	0	0.00	254.00	2	2,700	0.07%
2021/11/04	1	245.00	0	0.00	243.00	1	2,653	0.04%
2021/11/03	10.1	252.63	560	258.01	250.00	-549.9	2,616	-21.02%	大賣/鉅額交易
2021/11/02	0	0.00	15	268.60	277.50	-15	2,491	-0.60%
2021/11/01	5	260.40	5	263.30	262.00	0	2,498	0.00%
2021/10/29	10	262.85	13	266.35	262.00	-3	2,496	-0.12%
2021/10/28	2	268.25	8	266.88	269.50	-6	2,483	-0.24%
2021/10/27	20.1	251.27	0	0.00	245.00	20.1	2,437	0.82%
2021/10/26	3	263.00	8	267.25	262.00	-5	2,422	-0.21%
2021/10/25	11	260.59	0	0.00	266.00	11	2,451	0.45%
2021/10/22	1.1	250.95	0	0.00	254.50	1.1	2,448	0.04%
2021/10/21	0	0.00	0	250.00	255.00	0	2,459	0.00%
2021/10/20	1.3	250.90	3	250.00	255.00	-1.8	2,418	-0.07%
2021/10/19	6	230.67	2	235.75	239.00	4	2,374	0.17%
2021/10/18	20	235.50	44	234.27	233.00	-24	2,220	-1.08%
2021/10/15	1	197.00	2	202.75	214.50	-1	2,027	-0.05%
2021/10/14	253	196.62	462	197.00	197.00	-209	1,915	-10.91%	大買/大賣/鉅額交易
2021/10/12	2	184.00	4	174.63	180.50	-2	1,802	-0.11%
2021/10/08	27	166.91	0	0.00	168.50	27	1,733	1.56%
2021/10/07	9	166.00	0	0.00	167.50	9	1,747	0.51%
2021/10/06	58	168.05	0	0.00	166.00	58	1,734	3.34%
2021/10/05	74	172.74	0	0.00	172.00	74	1,741	4.25%
2021/10/01	75	183.43	1	184.00	183.00	74	1,741	4.25%
2021/09/30	20	185.28	0	0.00	185.00	20	1,754	1.14%
2021/09/29	45	185.97	0	0.00	185.00	45	1,788	2.52%
2021/09/28	2	189.50	0	0.00	189.50	2	1,813	0.11%
2021/09/27	25	190.38	0	0.00	190.00	25	1,844	1.36%
2021/09/24	4	190.50	2	190.50	191.00	2	1,904	0.11%
2021/09/23	30	190.62	7	191.79	192.50	23	1,957	1.17%
2021/09/22	1	186.00	1	185.00	184.50	0	1,946	0.00%
2021/09/15	2	185.50	0	0.00	185.00	2	1,981	0.10%
2021/09/14	3	190.00	4	186.38	186.00	-1	1,994	-0.05%
2021/09/13	11	189.27	0	0.00	189.50	11	2,017	0.55%
2021/09/10	33	190.70	0	0.00	190.00	33	2,025	1.63%
2021/09/09	136	190.31	0	0.00	191.00	136	2,061	6.60%	大買/鉅額交易
2021/09/08	44	192.30	0	0.00	190.50	44	2,066	2.13%
2021/09/07	67	195.84	1	197.50	195.00	66	2,076	3.18%
2021/09/06	139	193.08	0	0.00	195.00	139	2,096	6.63%	大買/鉅額交易
2021/09/03	0	0.00	1	195.00	191.50	-1	2,220	-0.05%
2021/09/02	1	193.50	1	193.00	191.00	0	2,325	0.00%
2021/09/01	1	196.50	0	0.00	193.00	1	2,442	0.04%
2021/08/30	1	193.00	1	199.00	191.00	0	2,448	0.00%
2021/08/27	4	195.00	6	197.00	195.50	-2	2,478	-0.08%
2021/08/26	0	0.00	1	185.00	198.50	-1	2,377	-0.04%
2021/08/25	1	181.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	183.50	0	0.00	182.00	1	2,375	0.04%
2021/08/23	1	183.00	2	182.00	183.00	-1	2,384	-0.04%
2021/08/20	1	182.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	2	183.00	0	0.00	185.00	2	2,507	0.08%
2021/08/18	2	187.50	2	189.00	189.00	0	2,548	0.00%
2021/08/16	1	191.50	21	190.86	190.00	-20	2,568	-0.78%
2021/08/13	2	194.75	2	194.00	195.00	0	2,607	0.00%
2021/08/12	2	191.25	1	194.99	193.00	1	2,629	0.04%
2021/08/11	1	186.50	1	188.50	186.00	0	2,648	0.00%
2021/08/10	1	187.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	1	196.00	13	198.38	191.00	-12	2,839	-0.42%
2021/08/06	1	200.50	1	202.50	201.00	0	2,891	0.00%
2021/08/05	2	202.25	2	204.00	200.00	0	2,990	0.00%
2021/08/04	3	198.00	0	0.00	196.00	3	3,147	0.10%
2021/08/03	1	197.00	1	197.50	198.00	0	3,205	0.00%
2021/08/02	1	192.50	0	0.00	195.00	1	3,261	0.03%
2021/07/29	11	187.91	0	0.00	193.00	11	3,319	0.33%
2021/07/27	2	187.00	0	0.00	185.00	2	3,317	0.06%
2021/07/23	1	198.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	1	195.50	0	0.00	195.50	1	3,532	0.03%
2021/07/21	2	199.00	1.1	199.80	197.00	0.9	3,559	0.03%
2021/07/20	11.2	205.96	0	0.00	201.50	11.2	3,588	0.31%
2021/07/14	1	200.00	0	0.00	203.50	1	3,670	0.03%
2021/07/13	2	204.00	0	0.00	203.50	2	3,681	0.05%
2021/07/12	0	0.00	1	208.50	209.00	-1	3,690	-0.03%
2021/07/09	1	207.50	0	0.00	207.50	1	3,683	0.03%
2021/07/07	0	0.00	2	208.00	209.50	-2	3,724	-0.05%
2021/07/05	2	225.75	2	224.50	219.00	0	3,756	0.00%
2021/06/30	1	231.00	5	219.50	232.00	-4	3,737	-0.11%
2021/06/29	3	218.83	3	222.50	219.00	0	3,729	0.00%
2021/06/28	2	220.25	0	0.00	221.00	2	3,759	0.05%
2021/06/22	0	0.00	8	212.56	207.00	-8	4,001	-0.20%
2021/06/21	1	218.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	1	224.50	0	0.00	221.00	1	4,037	0.02%
2021/06/17	1	218.50	0	0.00	218.00	1	4,021	0.02%
2021/06/16	1	222.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	5	219.90	0	0.00	221.50	5	4,063	0.12%
2021/06/11	5	228.50	15	232.97	222.50	-10	4,046	-0.25%
2021/06/10	3	228.33	2	232.00	232.50	1	3,944	0.03%
2021/06/09	2	216.25	2	215.25	211.50	0	3,939	0.00%
2021/06/07	0	0.00	1	206.50	203.00	-1	3,828	-0.03%
2021/06/02	1	204.00	0	0.00	205.00	1	3,770	0.03%
2021/06/01	0	0.00	1	206.00	206.50	-1	3,770	-0.03%
2021/05/31	1	204.50	0	0.00	204.50	1	3,762	0.03%
2021/05/28	1	205.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	10	210.20	7	213.14	207.00	3	3,787	0.08%
2021/05/26	9	209.11	0	0.00	213.00	9	3,736	0.24%
2021/05/25	3	203.67	0	0.00	202.50	3	4,135	0.07%
2021/05/20	0	0.00	1	199.00	199.00	-1	4,576	-0.02%
2021/05/18	1	204.50	1	208.00	208.00	0	4,650	0.00%
2021/05/17	2	205.25	4	213.88	196.00	-2	4,676	-0.04%
2021/05/14	1	222.50	2	219.25	216.50	-1	4,659	-0.02%
2021/05/13	5	222.00	4	224.63	218.00	1	4,622	0.02%
2021/05/12	6	229.17	4	238.75	221.50	2	4,591	0.04%
2021/05/11	2	229.00	1	234.00	225.50	1	4,442	0.02%
2021/05/10	1	231.00	1	234.00	229.50	0	4,431	0.00%
2021/05/07	0	0.00	1	235.00	235.00	-1	4,396	-0.02%
2021/05/06	1	213.50	0	0.00	214.00	1	4,359	0.02%
2021/05/05	0	0.00	0.1	221.50	219.00	-0.1	4,368	0.00%
2021/05/04	0	0.00	2	223.25	220.00	-2	4,385	-0.05%
2021/05/03	1	235.00	1	241.50	232.50	0	4,357	0.00%
2021/04/29	1	232.50	1	235.91	236.00	0	4,298	0.00%
2021/04/28	17	225.18	16	227.84	225.50	1	4,273	0.02%
2021/04/26	1	214.00	0	0.00	214.00	1	4,207	0.02%
2021/04/23	1	219.00	0	0.00	218.50	1	4,268	0.02%
2021/04/22	0	0.00	1	236.50	227.00	-1	4,327	-0.02%
2021/04/21	2	240.25	0	0.00	235.50	2	4,405	0.05%
2021/04/19	1	235.50	2	238.00	234.50	-1	4,516	-0.02%
2021/04/16	0	0.00	1	242.50	241.50	-1	4,537	-0.02%
2021/04/14	1	243.00	2	247.00	242.00	-1	4,573	-0.02%
2021/04/13	3	250.50	1	255.00	250.00	2	4,562	0.04%
2021/04/12	3	256.32	2	256.25	254.00	1	4,570	0.02%
2021/04/09	1	250.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	0	254.00	1	252.00	252.00	-1	4,658	-0.02%
2021/04/07	1	258.00	2	258.00	258.00	-1	4,685	-0.02%
2021/04/06	4	259.88	3	261.33	259.00	1	4,743	0.02%
2021/04/01	1	269.00	1	267.50	267.00	0	4,772	0.00%
2021/03/31	3	266.50	1	264.00	264.50	2	4,761	0.04%
2021/03/30	2.1	275.18	3	273.17	273.00	-0.9	4,714	-0.02%
2021/03/29	2	273.22	1	272.50	277.00	1	4,642	0.02%
2021/03/25	2	252.75	1	253.50	250.00	1	4,553	0.02%
2021/03/24	5	257.20	4	254.63	253.50	1	4,589	0.02%
2021/03/23	2	254.25	3	250.00	250.00	-1	4,732	-0.02%
2021/03/22	2	250.75	6	248.58	246.50	-4	4,817	-0.08%
2021/03/19	1	252.50	1	251.50	251.50	0	4,854	0.00%
2021/03/18	1	259.50	0	0.00	258.00	1	4,961	0.02%
2021/03/17	2	259.25	1	258.00	258.00	1	5,052	0.02%
2021/03/16	5	262.00	1	264.50	261.50	4	5,156	0.08%
2021/03/15	3	281.83	1	270.50	262.00	2	5,168	0.04%
2021/03/11	0	0.00	1	263.00	263.00	-1	5,235	-0.02%
2021/03/08	0	0.00	1	250.00	250.00	-1	5,368	-0.02%
2021/03/04	2	256.00	0	0.00	251.00	2	5,745	0.03%
2021/03/02	1	249.00	0	0.00	245.00	1	5,826	0.02%
2021/02/26	2	266.75	0	0.00	260.50	2	5,814	0.03%
2021/02/25	53	282.43	47	278.56	270.00	6	5,776	0.10%
2021/02/24	10	269.90	15	273.03	288.00	-5	5,346	-0.09%
2021/02/23	39	267.54	43	270.17	262.00	-4	5,197	-0.08%
2021/02/22	0	0.00	4	254.00	254.00	-4	4,954	-0.08%
2021/02/19	2	221.50	1	215.00	231.00	1	5,022	0.02%
2021/02/17	2	210.75	1	211.50	208.00	1	5,015	0.02%
2021/02/05	0	0.00	3	219.50	220.00	-3	4,968	-0.06%
2021/02/04	1	200.50	0	0.00	200.00	1	4,978	0.02%
2021/02/03	11	198.50	11	200.59	198.50	0	5,008	0.00%
2021/02/01	2	184.75	1	180.00	184.50	1	5,057	0.02%
2021/01/28	3	192.17	1	192.50	192.50	2	5,091	0.04%
2021/01/27	0	0.00	1	195.00	195.00	-1	5,163	-0.02%
2021/01/26	0	0.00	26	196.38	195.00	-26	5,186	-0.50%
2021/01/25	0	0.00	12	208.17	203.00	-12	5,185	-0.23%
2021/01/22	0	0.00	34	209.53	207.00	-34	5,215	-0.65%
2021/01/21	16	207.00	16	214.50	213.50	0	5,289	0.00%
2021/01/20	72	208.61	1	208.50	207.00	71	5,496	1.29%
2021/01/19	3	206.33	3	207.50	206.00	0	5,514	0.00%
2021/01/18	4	211.24	4.2	210.05	210.00	-0.2	5,560	0.00%
2021/01/15	3	197.85	4	195.38	199.00	-1	5,503	-0.02%
2021/01/14	4	195.25	2	192.00	189.00	2	5,417	0.04%
2021/01/13	4	203.50	0.1	202.50	202.00	3.9	5,323	0.07%
2021/01/12	1	208.50	1	219.00	213.50	0	5,269	0.00%
2021/01/11	6	216.75	2	217.25	212.50	4	5,204	0.08%
2021/01/07	0.1	225.50	0	0.00	225.00	0.1	5,228	0.00%
2021/01/05	1	231.50	2	230.25	230.50	-1	5,220	-0.02%
2021/01/04	1	233.50	4	233.00	229.00	-3	5,227	-0.06%
2020/12/31	181	256.03	24	252.27	241.00	157	5,212	3.01%	大買/鉅額交易
2020/12/30	1	242.00	2	243.50	246.50	-1	5,118	-0.02%
2020/12/29	3	246.83	11.1	249.73	242.00	-8.1	5,073	-0.16%
2020/12/28	13	240.96	3	239.00	244.50	10	5,001	0.20%
2020/12/25	6	232.33	2	232.75	231.00	4	4,950	0.08%
2020/12/23	3	239.00	2	236.00	233.00	1	4,959	0.02%
2020/12/22	3	235.00	4	237.88	237.00	-1	4,986	-0.02%
2020/12/21	1	231.50	2	235.25	233.50	-1	4,990	-0.02%
2020/12/18	3.1	243.53	5.4	245.35	238.50	-2.3	4,982	-0.05%
2020/12/17	11	251.41	6	254.83	240.50	5	5,021	0.10%
2020/12/16	0	247.50	1	248.50	248.50	-1	4,909	-0.02%
2020/12/15	2.1	232.24	9	229.22	226.00	-6.9	5,047	-0.14%
2020/12/14	18	243.83	10	245.25	238.50	8	5,032	0.16%
2020/12/11	1	228.50	0	228.00	237.50	1	4,937	0.02%
2020/12/10	5	220.01	10	222.85	216.00	-5	4,882	-0.10%
2020/12/09	2	239.47	4	233.88	234.50	-2	4,796	-0.04%
2020/12/08	13.4	235.61	11	239.00	236.00	2.4	4,776	0.05%
2020/12/07	3.5	261.29	1	257.00	255.50	2.5	4,665	0.05%
2020/12/04	1	259.12	1	266.00	266.00	0	4,665	0.00%
2020/12/03	1	261.10	1	260.00	260.00	0	4,726	0.00%
2020/12/02	6	269.83	3	268.67	267.50	3	4,730	0.06%
2020/12/01	1	280.00	1	278.50	274.00	0	4,747	0.00%
2020/11/30	6	293.42	5	288.20	286.00	1	4,774	0.02%
2020/11/27	4	288.13	3	290.33	292.00	1	4,452	0.02%
2020/11/26	0	0.00	1	282.00	282.00	-1	4,425	-0.02%
2020/11/25	1.1	277.50	5	278.50	276.00	-3.9	4,446	-0.09%
2020/11/24	1.4	276.36	3	276.50	274.50	-1.6	4,451	-0.04%
2020/11/23	1	278.00	3	277.67	277.50	-2	4,506	-0.04%
2020/11/20	3.1	276.38	2	273.50	274.00	1.1	4,575	0.02%
2020/11/19	7.1	283.39	6	284.75	280.50	1.1	4,582	0.02%
2020/11/18	1.1	286.00	0.3	286.02	287.00	0.8	4,550	0.02%
2020/11/17	4	274.75	8	273.13	277.00	-4	4,617	-0.09%
2020/11/16	1.1	262.31	7	263.71	265.00	-6	4,598	-0.13%
2020/11/13	4	265.00	1	261.00	268.50	3	4,623	0.07%
2020/11/12	5.1	264.61	10	269.15	264.50	-5	4,625	-0.11%
2020/11/11	5.1	277.21	0	0.00	279.00	5.1	4,559	0.11%
2020/11/10	6.2	279.24	5	275.50	272.00	1.2	4,573	0.03%
2020/11/09	0.1	296.50	5	290.70	285.00	-5	4,571	-0.11%
2020/11/05	2	295.00	1	292.00	292.00	1	4,673	0.02%
2020/11/04	1	282.50	3	273.50	290.00	-2	4,689	-0.04%
2020/11/03	0.1	291.00	1	285.50	280.50	-1	4,660	-0.02%
2020/11/02	1	292.66	3	291.50	288.00	-2	4,729	-0.04%
2020/10/30	0.2	295.50	0	0.00	293.00	0.2	4,734	0.00%
2020/10/29	4.1	295.86	4	295.25	298.00	0.1	4,709	0.00%
2020/10/28	8	312.94	4	318.63	297.00	4	4,687	0.09%
2020/10/26	4.2	331.12	5.2	333.33	320.00	-1.1	4,371	-0.02%
2020/10/23	1	343.00	0	0.00	343.00	1	4,393	0.02%
2020/10/21	1	348.50	2	352.00	347.50	-1	4,380	-0.02%
2020/10/19	0	0.00	1	348.00	345.00	-1	4,444	-0.02%
2020/10/16	5	350.30	6	349.67	344.00	-1	4,431	-0.02%
2020/10/15	1	342.00	2	341.75	338.00	-1	4,524	-0.02%
2020/10/14	1	351.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	1	348.00	1	350.50	350.50	0	4,548	0.00%
2020/10/12	1.1	354.45	1	355.00	349.00	0.1	4,651	0.00%
2020/10/08	1.1	348.57	0	0.00	349.50	1.1	4,628	0.02%
2020/10/07	0	339.00	0	0.00	338.50	0	4,573	0.00%
2020/10/06	2.1	344.45	0	0.00	342.00	2.1	4,568	0.04%
2020/10/05	0.1	344.00	0	0.00	344.00	0.1	4,614	0.00%
2020/09/30	1	341.50	2	340.00	342.00	-1	4,623	-0.02%
2020/09/28	5	351.40	2	355.50	343.50	3	4,689	0.06%
2020/09/25	1	350.00	3.2	354.25	357.00	-2.2	4,718	-0.05%
2020/09/24	3	333.50	3	346.33	345.50	0	4,785	0.00%
2020/09/23	0	0.00	1	340.00	336.00	-1	4,796	-0.02%
2020/09/22	2	334.75	0	0.00	333.00	2	4,843	0.04%
2020/09/21	2	367.25	1	359.50	359.50	1	4,758	0.02%
2020/09/18	2.1	359.14	3	353.83	367.00	-0.9	4,698	-0.02%
2020/09/17	0	0.00	1	331.00	334.50	-1	4,477	-0.02%
2020/09/16	5	325.80	2	329.25	324.50	3	4,464	0.07%
2020/09/15	6	322.58	2	325.75	328.50	4	4,437	0.09%
2020/09/14	3.1	307.18	4	309.00	312.50	-0.9	4,488	-0.02%
2020/09/11	3	302.83	6	304.75	306.00	-3	4,440	-0.07%
2020/09/10	3	300.83	6	304.75	301.50	-3	4,397	-0.07%
2020/09/09	7	305.36	4	307.50	302.00	3	4,361	0.07%
2020/09/08	2	285.00	8	299.13	309.50	-6	4,352	-0.14%
2020/09/07	2	292.25	2	288.50	283.50	0	4,376	0.00%
2020/09/04	2	294.00	0	0.00	300.00	2	4,377	0.05%
2020/09/03	8	311.94	7	310.57	306.00	1	4,422	0.02%
2020/09/02	2	333.25	2.1	336.90	329.50	-0.1	4,374	0.00%
2020/09/01	3	331.83	3	329.83	330.00	0	4,360	0.00%
2020/08/31	1	329.50	1	329.50	339.50	0	4,326	0.00%
2020/08/28	2	328.00	2	330.00	322.00	0	4,298	0.00%
2020/08/27	4.1	323.59	6	326.00	320.50	-2	4,276	-0.05%
2020/08/26	4	325.00	15	312.57	330.00	-11	4,227	-0.26%
2020/08/25	0	0.00	3	300.83	303.00	-3	4,205	-0.07%
2020/08/24	1	295.50	0	0.00	299.00	1	4,188	0.02%
2020/08/21	12	293.17	7	293.29	293.50	5	4,166	0.12%
2020/08/20	10	307.50	0	0.00	303.00	10	4,068	0.25%
2020/08/19	8	327.38	7	330.00	336.50	1	4,045	0.02%
2020/08/18	2.1	291.66	9	298.33	306.50	-7	4,028	-0.17%
2020/08/17	9.1	278.59	2	279.25	280.00	7.1	3,992	0.18%
2020/08/14	1	275.50	1	271.00	275.00	0	4,238	0.00%
2020/08/13	5.2	268.54	3	273.33	269.50	2.2	4,159	0.05%
2020/08/12	3	274.00	8	269.25	278.50	-5	4,053	-0.12%
2020/08/11	8	250.75	3	253.00	253.50	5	3,946	0.13%
2020/08/10	3	233.67	10	236.90	246.50	-7	3,898	-0.18%
2020/08/07	2	221.25	7	228.14	224.50	-5	3,870	-0.13%
2020/08/06	11	226.86	5	231.00	221.00	6	3,827	0.16%
2020/08/05	0	0.00	6	234.50	226.50	-6	3,743	-0.16%
2020/07/29	0	0.00	7	153.50	153.50	-7	3,833	-0.18%
2020/07/27	5	189.00	0	0.00	189.00	5	3,731	0.13%
2020/07/24	1	223.00	0	0.00	210.00	1	3,743	0.03%
2020/07/23	1	203.00	0	0.00	224.50	1	3,790	0.03%
2020/07/21	1	194.50	3	194.50	194.50	-2	3,912	-0.05%
2020/07/20	2	216.00	1	216.00	216.00	1	3,895	0.03%
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	5	275.40	3	268.33	266.50	2	4,085	0.05%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1.3	405.00	0	0.00	405.00	1.3	3,946	0.03%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/07	2	388.25	2	387.50	394.50	0	3,871	0.00%
2020/07/06	4	355.63	3	343.50	359.00	1	3,749	0.03%
2020/07/03	6	319.25	3	314.83	326.50	3	3,679	0.08%
2020/07/02	4	283.50	2	293.00	297.00	2	3,538	0.06%
2020/07/01	3	261.50	2	268.75	270.00	1	3,447	0.03%
2020/06/29	3	237.50	0	0.00	241.50	3	3,333	0.09%
2020/06/24	2	229.00	0	0.00	228.00	2	3,300	0.06%
2020/06/23	1	240.00	1	234.00	240.00	0	3,276	0.00%
2020/06/22	2	264.50	6	266.00	260.00	-4	3,249	-0.12%
2020/06/19	7	250.00	10	248.00	251.00	-3	3,215	-0.09%
2020/06/18	5	228.50	0	0.00	228.50	5	3,092	0.16%
2020/06/17	5	208.00	2	208.00	208.00	3	3,100	0.10%
2020/06/12	0	0.00	6	172.50	172.50	-6	3,126	-0.19%
2020/06/11	15	199.23	1	228.00	191.50	14	3,080	0.45%
2020/06/10	0	0.00	2	212.50	212.50	-2	2,963	-0.07%
2020/06/09	2	186.50	3	192.50	193.50	-1	2,913	-0.03%
2020/06/08	1	172.00	0	0.00	176.00	1	2,801	0.04%
2020/06/04	1	150.00	0	0.00	150.50	1	2,754	0.04%
2020/06/01	0	0.00	3	134.00	138.50	-3	2,681	-0.11%
2020/05/26	0	0.00	16	123.50	123.50	-16	2,638	-0.61%
2020/05/22	3	122.50	0	0.00	125.00	3	2,545	0.12%
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	6	123.17	1	126.50	127.00	5	2,458	0.20%
2020/05/13	15	76.87	0	0.00	79.20	15	2,079	0.72%
2020/05/06	1	68.00	7	70.00	68.00	-6	1,838	-0.33%
2020/05/04	0	0.00	0.5	61.60	61.60	-0.5	1,715	-0.03%
2020/04/29	5	54.00	0	0.00	52.80	5	1,644	0.30%
2020/04/27	20	54.84	17	55.54	55.80	3	1,583	0.19%
2020/04/24	9	52.66	220	55.54	55.10	-211	1,505	-14.01%	大賣/鉅額交易
2020/04/23	0	0.00	2	51.10	51.70	-2	1,350	-0.15%
2020/04/22	7	46.69	86	45.03	47.00	-79	1,252	-6.31%
2020/04/21	250	46.10	0	0.00	46.10	250	1,106	22.58%	大買/鉅額交易
2020/04/14	1	31.55	1	32.40	31.55	0	795	0.00%
2020/04/13	0	0.00	1	31.40	31.30	-1	778	-0.13%
2020/04/10	30	30.12	0	0.00	29.95	30	758	3.96%
2020/03/20	0	0.00	1	21.00	21.35	-1	757	-0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/12	1	29.10	0	0.00	28.50	1	696	0.14%
2020/03/11	3	29.80	2	30.45	29.85	1	694	0.14%
2020/03/10	2	29.93	0	0.00	30.15	2	715	0.28%
2020/03/06	0	0.00	4	31.03	31.20	-4	695	-0.57%
2020/01/07	2	29.83	0	0.00	30.00	2	516	0.39%
2020/01/03	0	0.00	2	30.50	30.50	-2	500	-0.40%
2020/01/02	0	0.00	1	29.80	29.75	-1	482	-0.21%
2019/12/30	0	0.00	0.2	29.75	29.80	-0.2	481	-0.04%
2019/12/27	10	31.20	1	31.45	31.70	9	453	1.99%
2019/12/25	0.2	29.75	0	0.00	30.00	0.2	406	0.04%
2019/12/19	0.1	29.00	0	0.00	29.25	0.1	397	0.03%
2019/12/13	0.2	28.45	0	0.00	28.50	0.2	386	0.05%
2019/12/12	0.1	28.90	0	0.00	28.95	0.1	387	0.03%
2019/12/10	0.1	29.20	0	0.00	29.35	0.1	385	0.03%
2019/12/09	1.1	29.39	0	0.00	29.40	1.1	385	0.29%
2019/12/06	1.1	29.87	0	0.00	29.75	1.1	387	0.28%
2019/12/05	1	30.50	3	31.38	30.80	-2	375	-0.53%
2019/12/04	0.2	29.20	2	29.50	29.50	-1.9	350	-0.53%
2019/11/29	4.2	29.50	0	0.00	29.05	4.2	359	1.17%
2019/10/28	0	0.00	3	26.65	26.70	-3	341	-0.88%
2019/08/19	1	30.20	0	0.00	30.75	1	252	0.40%
2019/03/22	0	0.00	1	30.00	29.70	-1	557	-0.18%
2019/03/19	1	29.45	0	0.00	29.35	1	552	0.18%
2019/03/08	2	33.05	0	0.00	33.10	2	504	0.40%
2019/01/22	0	0.00	11	27.60	27.30	-11	316	-3.48%
2018/10/11	0	0.00	8	26.20	26.20	-8	652	-1.23%
2018/10/09	5	30.41	0	0.00	29.10	5	630	0.79%
2018/10/08	3	30.60	0	0.00	31.90	3	578	0.52%
2018/09/20	0	0.00	3	27.80	27.70	-3	533	-0.56%
2018/09/14	0	0.00	2	29.05	29.05	-2	538	-0.37%
2018/09/13	5	30.34	2	29.20	29.20	3	531	0.56%
2018/09/12	2	28.10	0	0.00	29.20	2	495	0.40%
2018/06/14	2	32.83	0	0.00	32.85	2	2,338	0.09%
2018/06/06	1	34.75	0	0.00	34.45	1	2,494	0.04%
2018/06/01	0	0.00	1	36.60	36.50	-1	2,497	-0.04%
2018/05/30	1	35.10	0	0.00	34.60	1	2,564	0.04%
2018/05/25	10	36.75	0	0.00	36.80	10	2,556	0.39%
2018/05/24	0	0.00	3	38.20	37.60	-3	2,532	-0.12%
2018/05/22	0	0.00	2	38.33	37.75	-2	2,501	-0.08%
2018/05/18	4	36.80	0	0.00	37.15	4	2,467	0.16%
2018/05/17	3	37.35	0	0.00	37.20	3	2,454	0.12%
2018/05/16	5	39.18	0	0.00	38.50	5	2,429	0.21%
2018/05/14	0	0.00	10	38.44	39.00	-10	2,370	-0.42%
2018/05/11	5	36.20	0	0.00	36.05	5	2,323	0.22%
2018/05/10	0	0.00	1	38.20	37.90	-1	2,277	-0.04%
2018/05/09	22	38.18	1	37.75	37.60	21	2,226	0.94%
2018/05/07	1	42.80	10	42.42	40.70	-9	2,087	-0.43%
2018/05/04	14	37.60	23	39.44	40.40	-9	1,959	-0.46%
2018/05/03	19	38.09	44	38.81	39.60	-25	1,774	-1.41%
2018/04/30	15	32.75	0	0.00	32.75	15	1,461	1.03%
2018/04/20	5	30.85	3	31.92	31.70	2	1,337	0.15%
2018/04/19	0	0.00	1	31.45	31.20	-1	1,325	-0.08%
2018/04/12	0	0.00	1	31.30	32.30	-1	1,235	-0.08%
2018/04/10	1	31.40	0	0.00	30.80	1	1,142	0.09%
2018/03/19	0	0.00	10	28.00	28.10	-10	796	-1.26%
2018/03/16	10	27.30	0	0.00	27.30	10	748	1.34%
2018/03/09	1	24.15	0	0.00	23.80	1	570	0.18%
2018/03/06	0	0.00	2	24.80	25.15	-2	517	-0.39%
2018/03/05	2	25.15	1	25.15	25.15	1	458	0.22%