合一 (4743)-群益金鼎-屏東券商分點個股進出

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－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/09	0	153.75	0	0.00	152.50	0	2,118	0.00%
2024/05/08	0	154.75	0	0.00	157.00	0	2,123	0.00%
2024/05/07	0.5	156.51	0	0.00	156.00	0.5	2,124	0.02%
2024/05/03	1	159.00	0	0.00	158.00	1	2,117	0.05%
2024/04/22	0	150.00	0	149.00	149.00	0	2,232	0.00%
2024/04/19	1.1	151.75	0	0.00	145.50	1.1	2,196	0.05%
2024/04/17	0	158.50	0	0.00	158.00	0	2,098	0.00%
2024/04/16	1.1	160.05	1	158.50	159.00	0.1	2,084	0.00%
2024/04/15	0.1	166.90	0	0.00	166.00	0.1	2,027	0.00%
2024/04/11	0.1	175.50	0	0.00	175.50	0.1	1,988	0.01%
2024/04/09	0.5	174.50	0	0.00	173.50	0.5	2,053	0.02%
2024/03/21	1	172.00	1.2	171.73	172.50	-0.2	2,006	-0.01%
2024/03/20	1.2	168.29	0	0.00	167.00	1.2	2,021	0.06%
2024/03/18	0	166.50	0	0.00	165.00	0	2,039	0.00%
2024/03/14	0	169.50	0	0.00	168.00	0	2,049	0.00%
2024/03/11	0	172.50	0.5	172.80	170.50	-0.5	2,075	-0.02%
2024/03/08	2.6	173.65	2	174.50	171.00	0.6	2,127	0.03%
2024/03/07	3.1	176.68	3	183.96	184.00	0.1	2,013	0.00%
2024/03/06	0	0.00	0.1	168.50	167.50	-0.1	1,906	-0.01%
2024/03/05	0.1	169.50	0.4	170.50	168.50	-0.4	1,922	-0.02%
2024/03/04	0.1	171.36	0.5	171.50	171.00	-0.4	1,918	-0.02%
2024/03/01	0	0.00	1	175.09	174.00	-1	1,908	-0.05%
2024/02/27	0	0.00	2	178.00	177.00	-2	1,975	-0.10%
2024/02/26	3	181.00	4.1	180.27	181.00	-1.1	1,996	-0.06%
2024/02/21	1	180.00	1	178.50	177.00	0	2,111	0.00%
2024/02/20	3	177.67	1	178.00	178.00	2	2,187	0.09%
2024/02/19	1.1	178.45	0	0.00	178.00	1.1	2,289	0.05%
2024/02/16	0	172.50	1	174.00	177.00	-1	2,342	-0.04%
2024/02/15	1	172.00	0	0.00	173.00	1	2,486	0.04%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/01	0.2	172.09	0	0.00	173.00	0.2	3,628	0.01%
2024/01/31	0	172.50	0	0.00	173.00	0	4,077	0.00%
2024/01/26	2	176.00	0	0.00	176.50	2	4,221	0.05%
2024/01/23	0	0.00	0.1	180.00	179.50	-0.1	4,318	0.00%
2024/01/22	0	179.50	0.5	180.00	179.50	-0.5	4,396	-0.01%
2024/01/19	1	174.00	0	0.00	175.50	1	4,512	0.02%
2024/01/18	0	0.00	1.1	172.59	172.50	-1.1	4,585	-0.02%
2024/01/17	0.2	174.70	6	177.50	172.50	-5.8	4,637	-0.12%
2024/01/16	7.4	178.03	1	177.50	177.50	6.4	4,672	0.14%
2024/01/11	0	0.00	0	183.00	184.00	0	4,915	0.00%
2024/01/09	0	0.00	1.9	182.00	182.00	-1.9	4,919	-0.04%
2024/01/04	0.3	185.67	0	0.00	183.00	0.3	4,935	0.01%
2023/12/29	0.4	193.50	0	0.00	194.50	0.4	4,868	0.01%
2023/12/28	1	193.00	0	0.00	192.50	1	4,892	0.02%
2023/12/27	2	202.00	0.1	200.00	196.50	1.9	4,874	0.04%
2023/12/25	1.2	193.50	0	0.00	192.50	1.2	4,823	0.02%
2023/12/22	1	194.00	1.1	194.00	194.50	-0.1	4,819	0.00%
2023/12/20	0	0.00	0.1	193.00	191.50	-0.1	4,828	0.00%
2023/12/19	1.1	191.11	2.2	191.63	191.50	-1.1	4,825	-0.02%
2023/12/18	6	193.50	4	197.00	193.50	2	4,828	0.04%
2023/12/15	0	0.00	4.1	195.18	196.50	-4.1	4,818	-0.09%
2023/12/14	2	194.25	2	195.25	193.00	0	4,797	0.00%
2023/12/13	0	0.00	0.4	195.22	191.00	-0.4	4,784	-0.01%
2023/12/11	0	0.00	1	193.50	191.00	-1	4,781	-0.02%
2023/12/08	3	193.83	0	0.00	193.50	3	4,776	0.06%
2023/12/07	1	194.00	1	196.00	193.50	0	4,768	0.00%
2023/12/06	6.2	194.37	5.4	194.82	195.50	0.8	4,769	0.02%
2023/12/05	6	199.25	1	199.50	198.00	5	4,730	0.11%
2023/12/04	3	206.33	6	206.50	205.00	-3	4,664	-0.06%
2023/12/01	3	205.50	4	208.00	205.00	-1	4,661	-0.02%
2023/11/30	4	205.50	0	0.00	205.00	4	4,703	0.09%
2023/11/29	0	0.00	2	208.00	208.00	-2	4,676	-0.04%
2023/11/27	1	207.00	2	207.75	204.00	-1	4,723	-0.02%
2023/11/24	1	206.00	0	0.00	205.00	1	4,718	0.02%
2023/11/22	3	207.67	2	205.00	204.50	1	4,667	0.02%
2023/11/21	0	0.00	1	206.00	205.50	-1	4,608	-0.02%
2023/11/20	0	0.00	1	207.50	206.00	-1	4,561	-0.02%
2023/11/17	3	208.00	1	206.50	206.50	2	4,525	0.04%
2023/11/16	2	213.25	1	212.00	211.50	1	4,449	0.02%
2023/11/15	1.1	214.14	0	0.00	214.00	1.1	4,358	0.03%
2023/11/14	1	213.00	1.7	210.50	211.50	-0.7	4,298	-0.02%
2023/11/13	4.8	221.87	9.8	219.76	218.00	-4.9	4,157	-0.12%
2023/11/10	20.1	232.51	10.5	231.68	220.50	9.6	3,987	0.24%
2023/11/09	4.1	229.20	4.6	230.09	230.50	-0.5	3,300	-0.02%
2023/11/08	10.3	223.97	11.1	223.57	226.50	-0.8	3,149	-0.03%
2023/11/07	1	214.00	3.2	217.18	217.50	-2.2	2,710	-0.08%
2023/11/06	1	192.00	0	0.00	198.00	1	2,615	0.04%
2023/11/03	1	192.01	1	192.50	193.00	0	2,610	0.00%
2023/11/02	1	192.50	0.1	192.50	192.00	0.9	2,602	0.04%
2023/11/01	0	0.00	6.3	195.84	195.50	-6.3	2,578	-0.24%
2023/10/31	7.4	196.77	5	198.00	196.00	2.4	2,560	0.10%
2023/10/30	4	197.75	3.2	198.72	198.00	0.8	2,538	0.03%
2023/10/27	6.6	201.85	4	202.25	203.50	2.6	2,469	0.10%
2023/10/26	0.2	196.83	2	195.75	197.00	-1.9	2,330	-0.08%
2023/10/25	1	195.00	5	195.00	194.50	-4	2,262	-0.18%
2023/10/24	12	189.75	11	191.22	189.50	1	2,193	0.05%
2023/10/23	7	189.98	10	189.50	189.00	-3	2,128	-0.14%
2023/10/20	11	184.94	3	184.17	183.50	8	2,068	0.39%
2023/10/19	1	191.00	1	190.50	190.50	0	1,999	0.00%
2023/10/18	3.1	176.29	3	175.50	175.00	0.1	1,914	0.01%
2023/10/17	0	0.00	2	179.00	180.00	-2	1,942	-0.10%
2023/10/13	0	0.00	2	173.53	173.50	-2	1,970	-0.10%
2023/10/06	0.1	176.00	0	0.00	176.50	0.1	2,150	0.00%
2023/09/28	1	173.00	1	174.00	174.50	0	2,192	0.00%
2023/09/19	4	181.38	5	181.00	181.00	-1	2,392	-0.04%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/14	1	183.00	0	0.00	183.00	1	2,393	0.04%
2023/09/12	0	0.00	1	177.50	180.50	-1	2,467	-0.04%
2023/09/11	1	182.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	3	176.50	4.5	177.09	179.00	-1.5	2,525	-0.06%
2023/09/07	4	177.88	2.5	179.32	177.50	1.5	2,525	0.06%
2023/09/06	2	179.00	1	179.50	179.00	1	2,527	0.04%
2023/09/05	5	182.40	3	182.33	181.50	2	2,517	0.08%
2023/09/04	0	0.00	1	194.00	195.00	-1	2,459	-0.04%
2023/08/28	0	0.00	1	184.50	182.50	-1	2,446	-0.04%
2023/08/24	1	181.50	0	0.00	181.00	1	2,472	0.04%
2023/08/18	1	187.50	0	0.00	184.00	1	2,517	0.04%
2023/08/14	2	176.50	3.9	177.02	175.50	-1.9	2,569	-0.08%
2023/08/11	1	185.00	0	0.00	184.50	1	2,529	0.04%
2023/08/07	1	188.50	0	0.00	188.00	1	2,748	0.04%
2023/08/04	1	190.60	0	0.00	192.00	1	2,751	0.04%
2023/08/02	0.2	190.50	1	191.00	189.00	-0.8	2,769	-0.03%
2023/08/01	12	194.83	15.6	195.37	194.50	-3.6	2,774	-0.13%
2023/07/31	4.4	198.11	4	197.38	194.00	0.4	2,788	0.01%
2023/07/28	8	196.56	6	196.58	198.50	2	2,811	0.07%
2023/07/27	2	201.00	0	0.00	200.00	2	2,815	0.07%
2023/07/26	0.1	204.00	1	201.00	200.50	-0.9	2,866	-0.03%
2023/07/25	0	0.00	1	204.00	206.50	-1	2,920	-0.03%
2023/07/24	9	203.00	9	203.89	203.50	0	2,952	0.00%
2023/07/21	1	213.50	0	0.00	205.00	1	3,004	0.03%
2023/07/20	1	210.00	1	206.50	211.00	0	3,059	0.00%
2023/07/17	7.1	210.90	5	210.80	210.00	2.1	3,305	0.06%
2023/07/14	0	196.00	3	198.17	198.00	-3	3,325	-0.09%
2023/07/13	2	195.75	0	0.00	192.50	2	3,351	0.06%
2023/07/12	4.5	203.67	5	204.60	202.00	-0.5	3,306	-0.02%
2023/07/11	3	206.17	0	0.00	205.50	3	3,376	0.09%
2023/07/10	1	209.50	3	208.00	208.00	-2	3,550	-0.06%
2023/07/07	3	205.83	2.2	205.36	205.00	0.8	3,550	0.02%
2023/07/06	13	208.15	13.8	208.57	206.00	-0.8	3,553	-0.02%
2023/07/05	4	210.38	0	0.00	209.00	4	3,565	0.11%
2023/07/04	1	210.00	3	212.33	210.00	-2	3,591	-0.06%
2023/07/03	5	211.20	3.1	211.54	212.00	1.9	3,680	0.05%
2023/06/30	1.1	220.57	3.3	218.76	216.00	-2.2	3,717	-0.06%
2023/06/29	7.3	222.01	5.6	220.80	220.00	1.7	3,780	0.04%
2023/06/28	0.8	219.33	3	217.67	219.50	-2.3	3,832	-0.06%
2023/06/27	1	210.50	0	0.00	220.00	1	3,894	0.03%
2023/06/26	4	206.88	2.1	208.47	209.50	1.9	3,882	0.05%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	0	0.00	1.9	216.05	216.00	-1.9	4,100	-0.05%
2023/06/15	0	0.00	1	230.00	230.50	-1	4,089	-0.02%
2023/06/14	4	240.25	3	244.33	236.50	1	4,092	0.02%
2023/06/13	2	241.00	1	240.00	240.00	1	4,160	0.02%
2023/06/12	4	238.38	4	239.50	241.00	0	4,192	0.00%
2023/06/09	3	237.00	1	239.50	239.00	2	4,250	0.05%
2023/06/05	0	0.00	2	238.25	236.00	-2	4,402	-0.05%
2023/06/02	2	242.00	0	0.00	239.50	2	4,415	0.05%
2023/05/30	0.1	224.00	0	0.00	223.00	0.1	4,564	0.00%
2023/05/29	1	223.00	1	222.00	224.50	0	4,590	0.00%
2023/05/25	3	227.17	3	226.83	225.00	0	4,705	0.00%
2023/05/23	0	0.00	1	233.50	232.00	-1	4,877	-0.02%
2023/05/19	1	224.50	3.5	225.33	223.50	-2.5	5,168	-0.05%
2023/05/18	1.5	228.00	1.4	229.00	227.00	0.1	5,181	0.00%
2023/05/17	1	231.00	0.2	228.00	229.00	0.8	5,214	0.02%
2023/05/16	0	0.00	2	224.25	226.00	-2	5,274	-0.04%
2023/05/15	1.6	221.12	0.2	219.50	221.00	1.4	5,360	0.03%
2023/05/12	2	225.75	0.1	225.50	224.00	1.9	5,465	0.03%
2023/05/11	0	0.00	0.2	239.60	237.00	-0.2	5,589	0.00%
2023/05/09	1.1	240.48	1	239.61	239.50	0	6,013	0.00%
2023/05/08	0.5	240.80	0	0.00	239.50	0.5	6,142	0.01%
2023/05/02	1	248.50	1	246.00	248.50	0	6,613	0.00%
2023/04/28	1	242.50	0	0.00	241.00	1	6,638	0.02%
2023/04/27	5	240.00	0	0.00	238.00	5	6,675	0.08%
2023/04/26	1	239.50	5	236.50	239.50	-4	6,749	-0.06%
2023/04/25	1	244.00	4	242.75	242.00	-3	6,763	-0.04%
2023/04/21	1.1	261.10	0	0.00	253.00	1.1	6,882	0.02%
2023/04/20	0	0.00	1	285.00	270.50	-1	6,820	-0.01%
2023/04/19	1	279.00	2	280.00	281.00	-1	6,745	-0.01%
2023/04/17	1	275.50	0	0.00	275.00	1	6,722	0.01%
2023/04/14	0	0.00	0.2	277.00	274.50	-0.2	6,774	0.00%
2023/04/13	2	282.50	2	281.00	279.00	0	6,768	0.00%
2023/04/11	0	0.00	1	267.00	267.00	-1	6,935	-0.01%
2023/04/07	0	271.75	0	0.00	272.50	0	7,142	0.00%
2023/04/06	1.2	273.88	1	271.50	271.50	0.2	7,293	0.00%
2023/03/31	0	0.00	3	271.33	267.00	-3	7,420	-0.04%
2023/03/28	0	0.00	17	265.50	261.50	-17	7,530	-0.23%
2023/03/23	17	265.18	0	0.00	261.50	17	7,602	0.22%
2023/03/20	1	254.00	1	250.50	254.50	0	7,799	0.00%
2023/03/17	0	251.50	0	0.00	254.00	0	7,964	0.00%
2023/03/16	1	252.00	0	0.00	250.50	1	8,051	0.01%
2023/03/15	0	0.00	1	258.50	260.00	-1	8,245	-0.01%
2023/03/14	0	0.00	8	253.50	253.50	-8	8,611	-0.09%
2023/03/13	0.1	252.00	45.1	248.33	256.50	-45	8,663	-0.52%
2023/03/10	1	260.00	1.2	257.33	258.50	-0.2	8,801	0.00%
2023/03/08	0	0.00	2	264.75	264.00	-2	9,027	-0.02%
2023/03/07	1.1	270.88	2.2	267.36	267.00	-1.2	9,226	-0.01%
2023/03/06	0.1	262.00	0.1	262.50	269.50	0	9,523	0.00%
2023/03/03	9.4	268.55	1	269.00	267.00	8.4	9,807	0.09%
2023/03/02	45	266.83	0	0.00	270.50	45	10,128	0.44%
2023/03/01	1	261.50	0	0.00	261.00	1	10,406	0.01%
2023/02/24	2	261.25	1	261.50	262.00	1	10,537	0.01%
2023/02/23	3	266.67	0	0.00	266.50	3	10,644	0.03%
2023/02/22	2	271.50	1	266.50	266.00	1	10,847	0.01%
2023/02/21	1	280.50	0	0.00	276.00	1	10,908	0.01%
2023/02/20	2.1	281.55	3	299.83	280.00	-0.9	10,971	-0.01%
2023/02/16	0	0.00	3	277.83	276.00	-3	10,823	-0.03%
2023/02/15	3	272.50	0	0.00	271.50	3	11,086	0.03%
2023/02/14	2.1	279.05	4	272.75	271.00	-1.9	11,150	-0.02%
2023/02/13	3.1	284.84	2	279.25	278.00	1.1	11,115	0.01%
2023/02/10	5	287.90	2	286.50	290.00	3	11,131	0.03%
2023/02/09	5	291.90	8.1	291.06	284.00	-3.1	11,049	-0.03%
2023/02/08	4.4	290.00	8	287.75	288.00	-3.6	10,875	-0.03%
2023/02/07	5	271.40	2	268.75	273.00	3	10,684	0.03%
2023/02/06	17	266.15	15	267.27	265.00	2	10,695	0.02%
2023/02/03	2	267.00	3	266.00	263.00	-1	10,683	-0.01%
2023/02/02	2	266.25	0.1	264.00	264.50	1.9	10,651	0.02%
2023/02/01	67	265.15	66	266.82	260.50	1	10,761	0.01%
2023/01/31	1	266.00	15.1	266.83	269.00	-14.1	10,777	-0.13%
2023/01/30	1	250.50	1	248.97	250.50	0	10,740	0.00%
2023/01/17	2	241.75	2	243.00	244.50	0	10,783	0.00%
2023/01/16	0	239.25	1	239.00	241.00	-1	10,750	-0.01%
2023/01/12	6.1	229.81	4	227.63	226.50	2.1	10,813	0.02%
2023/01/11	1	238.51	0	0.00	237.00	1	10,723	0.01%
2023/01/10	5	246.00	1	239.51	238.00	4	10,760	0.04%
2023/01/09	3	246.16	2	244.75	245.00	1	10,832	0.01%
2023/01/06	2	240.25	0	0.00	241.50	2	10,935	0.02%
2023/01/05	0	241.33	0	0.00	240.00	0	11,118	0.00%
2023/01/04	1	244.00	0	0.00	240.00	1	11,199	0.01%
2023/01/03	5	247.50	0	0.00	244.50	5	11,324	0.04%
2022/12/30	0	0.00	1	247.50	245.50	-1	11,476	-0.01%
2022/12/29	4	245.13	6	243.50	243.00	-2	11,646	-0.02%
2022/12/28	5	264.70	2	266.00	257.00	3	11,562	0.03%
2022/12/27	4	256.25	4	257.88	264.50	0	11,544	0.00%
2022/12/23	4	260.38	4	258.88	259.50	0	11,716	0.00%
2022/12/22	0	0.00	2	260.50	262.50	-2	11,692	-0.02%
2022/12/21	0	243.00	0	243.50	239.00	0	11,701	0.00%
2022/12/20	2	242.00	0	239.50	236.50	2	11,919	0.02%
2022/12/19	0	242.00	2	243.75	241.50	-2	12,043	-0.02%
2022/12/16	1	242.51	0	0.00	243.00	1	12,263	0.01%
2022/12/15	3	251.01	9	253.78	247.00	-6	12,360	-0.05%
2022/12/14	0	250.50	3	249.00	259.00	-3	12,351	-0.02%
2022/12/13	1	255.00	0	0.00	253.50	1	12,268	0.01%
2022/12/12	1	256.01	0	0.00	257.00	1	12,371	0.01%
2022/12/09	0	263.50	0	0.00	260.00	0	12,416	0.00%
2022/12/08	4	272.49	0	0.00	267.00	4	12,636	0.03%
2022/12/07	5	276.10	1	277.50	275.00	4	12,518	0.03%
2022/12/06	10.1	297.52	5	300.30	279.00	5.1	12,241	0.04%
2022/12/05	4	295.63	2	293.50	297.00	2	11,852	0.02%
2022/12/02	2	297.25	3	297.50	294.50	-1	11,746	-0.01%
2022/12/01	4	291.88	4	294.13	291.50	0	11,544	0.00%
2022/11/29	173	289.66	172	292.15	287.00	1	11,327	0.01%	大買/大賣/
2022/11/28	2	293.00	2	295.75	295.00	0	11,112	0.00%
2022/11/25	131.2	289.89	130	292.67	281.00	1.2	10,804	0.01%	大買/大賣/
2022/11/24	167	286.13	168	286.85	290.00	-1	10,449	-0.01%	大買/大賣/
2022/11/23	5	272.50	6	280.08	289.50	-1	10,134	-0.01%
2022/11/22	2	264.00	2	263.50	263.50	0	9,856	0.00%
2022/11/18	0	0.00	1	264.50	275.00	-1	10,149	-0.01%
2022/11/15	1	249.00	0	0.00	249.50	1	9,875	0.01%
2022/11/10	3	245.33	2	245.00	243.00	1	9,480	0.01%
2022/11/09	2	243.50	2	242.50	243.50	0	9,408	0.00%
2022/11/08	0	0.00	2	252.25	243.00	-2	9,350	-0.02%
2022/11/03	1	246.00	3	244.00	246.00	-2	9,077	-0.02%
2022/11/02	2	242.75	1	242.50	242.00	1	8,948	0.01%
2022/11/01	2	241.50	0	0.00	239.50	2	8,813	0.02%
2022/10/28	7	225.64	7	228.64	223.50	0	8,605	0.00%
2022/10/27	161	229.62	161	213.66	232.00	0	8,456	0.00%	大買/大賣/
2022/10/26	3	203.67	2	205.00	211.00	1	8,310	0.01%
2022/10/25	1	212.50	1	213.50	210.50	0	8,172	0.00%
2022/10/21	0	0.00	1	219.00	215.00	-1	8,033	-0.01%
2022/10/19	1	235.50	2	237.00	231.50	-1	7,930	-0.01%
2022/10/18	29	238.14	29	239.36	235.00	0	8,021	0.00%
2022/10/17	1	228.50	1	229.50	239.00	0	7,948	0.00%
2022/10/14	2	246.50	4	245.50	243.50	-2	7,828	-0.03%
2022/10/13	3	241.00	3	245.50	234.50	0	7,680	0.00%
2022/10/12	2	250.50	3	251.17	252.00	-1	7,490	-0.01%
2022/10/11	1	245.50	0	246.50	244.50	1	7,338	0.01%
2022/10/07	2	265.75	0	0.00	257.00	2	7,142	0.03%
2022/10/06	1	258.50	2	257.75	259.50	-1	6,921	-0.01%
2022/10/05	263	246.02	258	243.44	245.50	5	6,664	0.08%	大買/大賣/
2022/10/04	239	239.90	251	241.04	240.00	-12	6,523	-0.18%	大買/大賣/
2022/10/03	47	237.43	41	240.54	233.50	6	6,429	0.09%
2022/09/30	237	249.04	238	240.63	252.50	-1	6,262	-0.02%	大買/大賣/
2022/09/29	1	245.00	0	0.00	248.50	1	6,058	0.02%
2022/09/28	447	232.50	443	236.94	226.00	4	6,101	0.07%	大買/大賣/
2022/09/27	530	237.00	525	237.71	242.50	5	5,982	0.08%	大買/大賣/
2022/09/26	426	251.72	462	256.25	245.50	-36	5,789	-0.62%	大買/大賣/
2022/09/23	333	263.69	303	264.66	267.00	30	5,652	0.53%	大買/大賣/
2022/09/22	311	257.87	312	256.81	259.50	-1	5,536	-0.02%	大買/大賣/
2022/09/21	373	255.04	372	256.80	256.00	1	5,413	0.02%	大買/大賣/
2022/09/20	183	259.73	183	259.99	260.00	0	5,457	0.00%	大買/大賣/
2022/09/19	1	259.50	3	260.50	260.50	-2	5,550	-0.04%
2022/09/16	2	274.25	2	273.75	271.50	0	5,538	0.00%
2022/09/15	0	0.00	1	300.00	272.50	-1	5,476	-0.02%
2022/09/01	0	0.00	0.1	295.50	298.00	-0.1	6,041	0.00%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	0.1	280.50	0	0.00	283.50	0.1	6,091	0.00%
2022/08/26	0	0.00	2.4	282.50	284.00	-2.4	6,011	-0.04%
2022/08/25	4.4	258.73	5	258.40	260.00	-0.6	5,879	-0.01%
2022/08/24	3	238.67	4	242.50	242.50	-1	5,411	-0.02%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	0	0.00	1	179.00	182.50	-1	5,540	-0.02%
2022/08/17	0	0.00	1	171.00	170.00	-1	5,480	-0.02%
2022/08/15	1	171.00	0	0.00	173.50	1	5,445	0.02%
2022/08/12	1	173.00	0	0.00	171.00	1	5,465	0.02%
2022/08/08	1	170.00	0	0.00	171.00	1	5,499	0.02%
2022/08/04	1	169.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	1	170.50	0	0.00	171.00	1	5,501	0.02%
2022/08/02	2	174.00	2	181.00	174.50	0	5,476	0.00%
2022/08/01	1	184.00	13	183.85	183.50	-12	5,417	-0.22%
2022/07/29	0	0.00	2	188.50	188.50	-2	5,399	-0.04%
2022/07/28	1	189.50	0	0.00	189.00	1	5,378	0.02%
2022/07/27	12	185.08	12	182.79	186.00	0	5,356	0.00%
2022/07/26	10	190.90	0	0.00	186.00	10	5,374	0.19%
2022/07/25	1	190.00	1	193.00	191.50	0	5,264	0.00%
2022/07/21	0	0.00	1	182.00	183.00	-1	5,044	-0.02%
2022/07/08	1	168.50	0	0.00	168.00	1	5,123	0.02%
2022/07/06	2	175.75	1	172.50	167.00	1	5,043	0.02%
2022/07/05	1	170.50	0	0.00	174.00	1	4,805	0.02%
2022/07/04	0	0.00	7	159.00	158.50	-7	4,743	-0.15%
2022/07/01	2	178.50	2	176.50	169.00	0	4,661	0.00%
2022/06/30	3	180.33	0	0.00	175.50	3	4,584	0.07%
2022/06/29	1	193.00	1	192.00	194.00	0	4,421	0.00%
2022/06/28	3	193.00	1	202.50	188.50	2	4,393	0.05%
2022/06/27	4	203.50	2	204.25	203.00	2	4,263	0.05%
2022/06/24	5	210.90	1.6	205.04	210.00	3.4	4,158	0.08%
2022/06/23	1	201.00	1	196.50	197.00	0	3,977	0.00%
2022/06/22	1	201.50	6	200.50	197.00	-5	3,908	-0.13%
2022/06/21	0	0.00	2	197.25	200.00	-2	3,759	-0.05%
2022/06/20	4	192.25	2	197.00	189.50	2	3,582	0.06%
2022/06/17	4	191.88	0	0.00	194.00	4	3,349	0.12%
2022/06/16	2	194.25	5	193.00	192.00	-3	3,257	-0.09%
2022/06/15	0	0.00	1	179.50	180.50	-1	3,170	-0.03%
2022/06/14	2	167.00	0	0.00	172.00	2	3,083	0.06%
2022/06/10	1	184.00	1	182.50	180.50	0	3,038	0.00%
2022/06/09	0	0.00	1	185.00	181.00	-1	3,000	-0.03%
2022/06/06	3	176.33	0	0.00	175.00	3	2,920	0.10%
2022/06/01	3	185.00	0	0.00	183.50	3	2,916	0.10%
2022/05/20	0	0.00	1	178.50	180.50	-1	2,465	-0.04%
2022/05/19	2	177.00	0	0.00	177.50	2	2,435	0.08%
2022/05/17	1	180.00	0	0.00	180.00	1	2,431	0.04%
2022/05/13	1	185.00	0	0.00	185.00	1	2,439	0.04%
2022/05/10	0	0.00	1	182.50	186.00	-1	2,394	-0.04%
2022/05/09	1	190.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.00	0	0.00	195.50	1	2,409	0.04%
2022/05/05	1	199.00	0	0.00	199.00	1	2,415	0.04%
2022/05/03	1	204.00	0	0.00	200.50	1	2,428	0.04%
2022/04/25	1	202.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	3	216.17	2	216.00	207.50	1	2,314	0.04%
2022/04/20	0.5	197.50	0	0.00	197.00	0.5	2,144	0.02%
2022/04/19	1	198.00	2	198.00	197.50	-1	2,158	-0.05%
2022/04/18	1	200.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0	0.00	1	200.00	198.50	-1	2,158	-0.05%
2022/04/13	2	200.00	0	0.00	201.00	2	2,187	0.09%
2022/04/11	1	202.00	0	0.00	201.00	1	2,163	0.05%
2022/04/01	1	211.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2	218.50	0	0.00	214.50	2	2,174	0.09%
2022/03/25	0	0.00	0	226.50	223.00	0	2,011	0.00%
2022/03/23	1	229.50	3	230.67	227.00	-2	2,052	-0.10%
2022/03/22	4	229.38	1	228.00	229.50	3	2,050	0.15%
2022/03/21	0	0.00	2	235.00	226.50	-2	2,063	-0.10%
2022/03/08	1	219.00	0	0.00	214.50	1	2,144	0.05%
2022/03/07	2	225.50	0	0.00	224.50	2	2,176	0.09%
2022/03/01	0	0.00	1	249.50	251.50	-1	2,671	-0.04%
2022/02/24	2	241.50	0	0.00	241.50	2	2,928	0.07%
2022/02/23	0	0.00	2	259.25	258.00	-2	2,994	-0.07%
2022/02/22	1	256.00	0	0.00	253.50	1	3,072	0.03%
2022/02/21	1	258.50	0	0.00	259.50	1	3,182	0.03%
2022/02/17	1	256.50	0	0.00	255.50	1	3,189	0.03%
2022/02/16	0	0.00	1	262.50	259.00	-1	3,164	-0.03%
2022/02/15	0	0.00	1	247.50	242.50	-1	3,162	-0.03%
2022/02/14	0	0.00	1	242.00	243.00	-1	3,164	-0.03%
2022/02/11	1	250.50	0	0.00	245.50	1	3,165	0.03%
2022/02/10	0	0.00	1	252.50	251.00	-1	3,173	-0.03%
2022/02/09	1	254.50	0	0.00	255.00	1	3,201	0.03%
2022/02/08	0	0.00	2	252.00	258.00	-2	3,217	-0.06%
2022/01/24	4	236.25	4	236.50	237.00	0	3,368	0.00%
2022/01/21	1	240.00	0	0.00	239.50	1	3,372	0.03%
2022/01/20	3	246.50	1	245.00	245.50	2	3,411	0.06%
2022/01/19	1	244.00	1	247.50	246.00	0	3,432	0.00%
2022/01/14	0	0.00	1	242.50	243.50	-1	3,475	-0.03%
2022/01/13	0	0.00	1	255.46	255.00	-1	3,491	-0.03%
2022/01/11	0	260.00	0	0.00	258.50	0	3,684	0.00%
2022/01/07	0	260.00	0	0.00	265.00	0	4,036	0.00%
2022/01/05	1	277.00	1	276.50	275.50	0	4,098	0.00%
2022/01/04	1	278.00	1	277.00	277.00	0	4,171	0.00%
2021/12/22	1	286.00	1	285.00	285.00	0	4,134	0.00%
2021/12/21	2	287.50	2	287.00	287.00	0	4,126	0.00%
2021/12/17	1	289.00	1	297.50	291.50	0	4,099	0.00%
2021/12/16	1	288.00	1	288.50	288.50	0	4,111	0.00%
2021/12/15	0	0.00	1	286.00	288.50	-1	4,132	-0.02%
2021/12/14	2	279.00	1	284.00	285.00	1	4,111	0.02%
2021/12/10	1	304.00	1	299.50	302.00	0	4,003	0.00%
2021/12/08	1	302.00	2	309.75	300.50	-1	3,946	-0.03%
2021/12/06	0	0.00	1	305.50	296.50	-1	3,858	-0.03%
2021/12/03	0	0.00	0	292.50	291.00	0	3,806	0.00%
2021/12/02	1	284.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	2	292.00	1	289.00	289.00	1	3,773	0.03%
2021/11/30	0	0.00	1	287.00	297.50	-1	3,724	-0.03%
2021/11/29	2	278.50	1	276.50	275.50	1	3,654	0.03%
2021/11/26	4	307.50	3	306.00	306.00	1	3,511	0.03%
2021/11/25	4	316.00	1	311.00	298.00	3	3,390	0.09%
2021/11/24	2	317.50	1	310.00	326.50	1	3,206	0.03%
2021/11/22	1	306.00	5	303.80	299.50	-4	3,066	-0.13%
2021/11/19	3	282.67	3	278.50	283.00	0	2,965	0.00%
2021/11/15	0	0.00	1	256.00	256.00	-1	2,735	-0.04%
2021/11/12	0	0.00	1	255.50	256.50	-1	2,734	-0.04%
2021/11/09	0	0.00	1	254.00	254.00	-1	2,700	-0.04%
2021/11/05	0	0.00	1	241.50	241.00	-1	2,675	-0.04%
2021/11/04	0	0.00	1	241.00	243.00	-1	2,653	-0.04%
2021/11/03	4	251.75	0	0.00	250.00	4	2,616	0.15%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/26	0	0.00	1	260.50	262.00	-1	2,422	-0.04%
2021/10/25	1	265.00	1	265.50	266.00	0	2,451	0.00%
2021/10/21	0	0.00	1	252.00	255.00	-1	2,459	-0.04%
2021/10/20	2	249.00	0	0.00	255.00	2	2,418	0.08%
2021/10/19	2	237.00	1	235.00	239.00	1	2,374	0.04%
2021/10/18	106	232.83	110	221.24	233.00	-4	2,220	-0.18%	大買/大賣/
2021/10/15	1	209.50	1	204.50	214.50	0	2,027	0.00%
2021/10/14	0	0.00	2	195.00	197.00	-2	1,915	-0.10%
2021/10/12	5	181.20	4	178.00	180.50	1	1,802	0.06%
2021/10/07	1	170.50	1	169.00	167.50	0	1,747	0.00%
2021/10/06	2	171.75	1	169.00	166.00	1	1,734	0.06%
2021/10/05	2	171.00	1	174.00	172.00	1	1,741	0.06%
2021/10/04	0.1	179.00	1	181.50	177.00	-0.9	1,739	-0.05%
2021/09/28	1	190.00	0	0.00	189.50	1	1,813	0.06%
2021/09/22	0	0.00	1	183.00	184.50	-1	1,946	-0.05%
2021/09/09	1	190.50	0	0.00	191.00	1	2,061	0.05%
2021/09/07	0	0.00	1	195.50	195.00	-1	2,076	-0.05%
2021/09/03	1	191.50	0	0.00	191.50	1	2,220	0.05%
2021/08/26	0	0.00	1	192.50	198.50	-1	2,377	-0.04%
2021/08/24	1	182.50	0	0.00	182.00	1	2,375	0.04%
2021/08/20	0	184.00	0	0.00	183.50	0	2,403	0.00%
2021/08/17	0	0.00	1	195.50	190.00	-1	2,560	-0.04%
2021/08/16	0	0.00	1	191.00	190.00	-1	2,568	-0.04%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	0	0.00	2	192.00	188.00	-2	2,732	-0.07%
2021/08/09	1	191.00	2	194.00	191.00	-1	2,839	-0.04%
2021/08/05	2	202.75	3	201.50	200.00	-1	2,990	-0.03%
2021/08/04	1	196.00	1	195.50	196.00	0	3,147	0.00%
2021/08/03	3	198.17	2	196.00	198.00	1	3,205	0.03%
2021/08/02	2	194.25	4	194.50	195.00	-2	3,261	-0.06%
2021/07/28	0	0.00	12.5	180.42	179.50	-12.5	3,294	-0.38%
2021/07/27	3	189.50	0	0.00	185.00	3	3,317	0.09%
2021/07/23	1	195.50	10	195.00	196.00	-9	3,441	-0.26%
2021/07/22	0.1	196.00	0	0.00	195.50	0.1	3,532	0.00%
2021/07/09	0	0.00	1	209.50	207.50	-1	3,683	-0.03%
2021/07/07	1	208.00	3	210.17	209.50	-2	3,724	-0.05%
2021/07/06	4	213.63	1	217.00	211.00	3	3,739	0.08%
2021/07/05	5	225.00	0	0.00	219.00	5	3,756	0.13%
2021/07/01	3	232.50	6	228.83	227.50	-3	3,753	-0.08%
2021/06/30	3	225.67	1	227.50	232.00	2	3,737	0.05%
2021/06/29	1	219.00	1	223.00	219.00	0	3,729	0.00%
2021/06/28	1	218.50	1	221.50	221.00	0	3,759	0.00%
2021/06/25	0	0.00	1	211.50	211.00	-1	3,815	-0.03%
2021/06/24	0	0.00	3	210.00	210.50	-3	3,996	-0.08%
2021/06/23	0	0.00	6	208.83	207.50	-6	3,996	-0.15%
2021/06/22	6	208.58	2	207.00	207.00	4	4,001	0.10%
2021/06/21	3	212.67	2	216.50	212.00	1	4,031	0.02%
2021/06/18	0	0.00	3	220.83	221.00	-3	4,037	-0.07%
2021/06/16	0	0.00	1	220.00	219.50	-1	4,050	-0.02%
2021/06/15	3	222.50	0	0.00	221.50	3	4,063	0.07%
2021/06/11	5	231.40	3.4	232.32	222.50	1.6	4,046	0.04%
2021/06/10	2	225.00	4	227.75	232.50	-2	3,944	-0.05%
2021/06/09	1	213.50	3	212.50	211.50	-2	3,939	-0.05%
2021/06/07	3	204.17	2	205.00	203.00	1	3,828	0.03%
2021/06/04	7	212.86	6	210.17	206.00	1	3,813	0.03%
2021/05/31	1	207.00	0	0.00	204.50	1	3,762	0.03%
2021/05/27	4	209.75	3	210.17	207.00	1	3,787	0.03%
2021/05/26	0	0.00	1	210.00	213.00	-1	3,736	-0.03%
2021/05/21	0	0.00	1	200.50	205.50	-1	4,611	-0.02%
2021/05/20	1	199.00	0	0.00	199.00	1	4,576	0.02%
2021/05/19	0	0.00	2	205.00	201.50	-2	4,638	-0.04%
2021/05/18	3	197.00	1	204.00	208.00	2	4,650	0.04%
2021/05/17	0.4	208.00	4.4	198.59	196.00	-4	4,676	-0.09%
2021/05/14	2	219.00	1	214.50	216.50	1	4,659	0.02%
2021/05/13	7.2	223.44	6	221.08	218.00	1.2	4,622	0.03%
2021/05/12	10	232.90	13	230.00	221.50	-3	4,591	-0.07%
2021/05/11	0	0.00	0	229.50	225.50	0	4,442	0.00%
2021/05/10	6.2	233.56	3	233.33	229.50	3.2	4,431	0.07%
2021/05/07	1	222.50	1	227.00	235.00	0	4,396	0.00%
2021/05/06	2	219.00	0	0.00	214.00	2	4,359	0.05%
2021/05/05	1	219.00	0.6	222.25	219.00	0.4	4,368	0.01%
2021/05/04	4	224.00	5.9	226.45	220.00	-1.9	4,385	-0.04%
2021/05/03	1	232.50	1	237.52	232.50	0	4,357	0.00%
2021/04/29	7	230.00	7.2	229.54	236.00	-0.2	4,298	0.00%
2021/04/28	2	225.75	1	231.50	225.50	1	4,273	0.02%
2021/04/26	0	215.00	1	212.00	214.00	-1	4,207	-0.02%
2021/04/23	0	0.00	2	218.50	218.50	-2	4,268	-0.05%
2021/04/22	1	227.12	4	231.13	227.00	-3	4,327	-0.07%
2021/04/19	0.1	238.00	0	0.00	234.50	0.1	4,516	0.00%
2021/04/16	0	0.00	0.2	241.50	241.50	-0.2	4,537	0.00%
2021/04/14	3.1	243.16	1	249.00	242.00	2.1	4,573	0.05%
2021/04/13	0	252.50	0	0.00	250.00	0	4,562	0.00%
2021/04/12	0.2	252.00	1	256.50	254.00	-0.9	4,570	-0.02%
2021/04/09	1	257.50	0	0.00	253.00	1	4,603	0.02%
2021/04/08	1.8	254.47	0	0.00	252.00	1.8	4,658	0.04%
2021/04/07	1	258.00	1	258.00	258.00	0	4,685	0.00%
2021/04/06	2.3	261.04	1	260.00	259.00	1.3	4,743	0.03%
2021/03/31	1	265.00	0	0.00	264.50	1	4,761	0.02%
2021/03/30	2	275.25	3	273.67	273.00	-1	4,714	-0.02%
2021/03/29	11	274.55	8	273.13	277.00	3	4,642	0.06%
2021/03/25	1	257.00	1	252.00	250.00	0	4,553	0.00%
2021/03/24	1.7	256.21	2.2	259.94	253.50	-0.5	4,589	-0.01%
2021/03/22	1	245.00	1	246.50	246.50	0	4,817	0.00%
2021/03/18	0.5	260.50	0	0.00	258.00	0.5	4,961	0.01%
2021/03/17	1	262.50	1	258.00	258.00	0	5,052	0.00%
2021/03/16	1	261.50	1	260.50	261.50	0	5,156	0.00%
2021/03/15	7	266.50	5	267.90	262.00	2	5,168	0.04%
2021/03/12	0	0.00	1	261.00	261.00	-1	5,193	-0.02%
2021/03/10	0	0.00	1	253.00	252.00	-1	5,273	-0.02%
2021/03/09	1	248.00	0	0.00	252.00	1	5,325	0.02%
2021/03/02	1	254.00	1	250.00	245.00	0	5,826	0.00%
2021/02/26	0	0.00	1	264.00	260.50	-1	5,814	-0.02%
2021/02/25	8	297.44	1	289.00	270.00	7	5,776	0.12%
2021/02/24	8	276.13	15	280.03	288.00	-7	5,346	-0.13%
2021/02/23	12	270.08	4	267.00	262.00	8	5,197	0.15%
2021/02/19	5	225.10	7	224.36	231.00	-2	5,022	-0.04%
2021/02/17	4	212.75	2	216.50	208.00	2	5,015	0.04%
2021/02/05	6	203.67	10	211.75	220.00	-4	4,968	-0.08%
2021/02/04	1	200.00	3.3	198.79	200.00	-2.3	4,978	-0.05%
2021/02/03	2	198.25	3	201.67	198.50	-1	5,008	-0.02%
2021/02/02	1	188.00	1	192.50	198.00	0	5,037	0.00%
2021/02/01	0	0.00	3.7	182.74	184.50	-3.7	5,057	-0.07%
2021/01/29	1	186.50	0	0.00	184.50	1	5,043	0.02%
2021/01/28	2	193.00	0	0.00	192.50	2	5,091	0.04%
2021/01/27	0	0.00	1	194.00	195.00	-1	5,163	-0.02%
2021/01/26	1	195.00	11	195.23	195.00	-10	5,186	-0.19%
2021/01/25	2	206.75	0	0.00	203.00	2	5,185	0.04%
2021/01/22	1	207.00	1	211.00	207.00	0	5,215	0.00%
2021/01/21	1	215.00	2	209.25	213.50	-1	5,289	-0.02%
2021/01/20	2	209.75	0	0.00	207.00	2	5,496	0.04%
2021/01/19	1.3	206.63	1	208.50	206.00	0.3	5,514	0.01%
2021/01/18	1	205.63	0	0.00	210.00	1	5,560	0.02%
2021/01/15	3	198.83	3.1	198.55	199.00	-0.1	5,503	0.00%
2021/01/14	5	190.30	1	192.00	189.00	4	5,417	0.07%
2021/01/13	6	204.92	6	203.25	202.00	0	5,323	0.00%
2021/01/12	1	222.50	3	215.33	213.50	-2	5,269	-0.04%
2021/01/11	3	218.33	3	216.67	212.50	0	5,204	0.00%
2021/01/08	8	221.81	0	0.00	222.50	8	5,218	0.15%
2021/01/07	2	224.00	3	225.67	225.00	-1	5,228	-0.02%
2021/01/06	0	0.00	1	227.50	225.50	-1	5,209	-0.02%
2021/01/04	5	233.10	3	233.67	229.00	2	5,227	0.04%
2020/12/31	8	249.88	7.2	245.96	241.00	0.8	5,212	0.02%
2020/12/30	1	245.00	0.3	243.00	246.50	0.7	5,118	0.01%
2020/12/29	1	242.00	4	248.38	242.00	-3	5,073	-0.06%
2020/12/28	1	237.50	3	241.33	244.50	-2	5,001	-0.04%
2020/12/25	15	229.50	18	226.50	231.00	-3	4,950	-0.06%
2020/12/24	2	230.25	5.5	228.27	226.00	-3.5	4,948	-0.07%
2020/12/23	7	233.79	9	238.22	233.00	-2	4,959	-0.04%
2020/12/22	86	237.38	76	236.70	237.00	10	4,986	0.20%
2020/12/21	1	237.50	0	0.00	233.50	1	4,990	0.02%
2020/12/18	0	0.00	1	245.00	238.50	-1	4,982	-0.02%
2020/12/17	23	243.50	23	248.78	240.50	0	5,021	0.00%
2020/12/16	1	248.50	2	240.25	248.50	-1	4,909	-0.02%
2020/12/15	5	229.30	8	228.69	226.00	-3	5,047	-0.06%
2020/12/14	11	247.45	9	249.06	238.50	2	5,032	0.04%
2020/12/11	5	223.00	5	235.00	237.50	0	4,937	0.00%
2020/12/10	5	219.00	12	220.75	216.00	-7	4,882	-0.14%
2020/12/09	1	237.00	1	234.50	234.50	0	4,796	0.00%
2020/12/08	3	244.17	1	250.00	236.00	2	4,776	0.04%
2020/12/07	5	256.40	2	264.00	255.50	3	4,665	0.06%
2020/12/04	3	262.50	0	0.00	266.00	3	4,665	0.06%
2020/12/02	1	268.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	6	279.92	1	274.00	274.00	5	4,747	0.11%
2020/11/30	2	289.50	4	290.75	286.00	-2	4,774	-0.04%
2020/11/27	3	287.83	6	291.17	292.00	-3	4,452	-0.07%
2020/11/26	3	280.50	5	280.10	282.00	-2	4,425	-0.05%
2020/11/25	1	283.50	1	276.00	276.00	0	4,446	0.00%
2020/11/24	1	274.50	1	276.50	274.50	0	4,451	0.00%
2020/11/20	2	275.00	0	0.00	274.00	2	4,575	0.04%
2020/11/19	4	281.00	3	288.33	280.50	1	4,582	0.02%
2020/11/18	3	283.00	3	284.00	287.00	0	4,550	0.00%
2020/11/17	13	276.92	18	268.33	277.00	-5	4,617	-0.11%
2020/11/16	8	263.31	3	265.33	265.00	5	4,598	0.11%
2020/11/13	0	0.00	4	269.50	268.50	-4	4,623	-0.09%
2020/11/12	10	268.80	6	260.58	264.50	4	4,625	0.09%
2020/11/11	2	277.50	0	0.00	279.00	2	4,559	0.04%
2020/11/10	2	280.25	2	276.50	272.00	0	4,573	0.00%
2020/11/09	2	291.00	3	292.17	285.00	-1	4,571	-0.02%
2020/11/06	2	295.00	2	297.50	296.00	0	4,622	0.00%
2020/11/05	3	295.00	0	0.00	292.00	3	4,673	0.06%
2020/11/04	0	0.00	1	277.00	290.00	-1	4,689	-0.02%
2020/11/03	2	281.00	2	280.50	280.50	0	4,660	0.00%
2020/11/02	1	292.00	1	292.50	288.00	0	4,729	0.00%
2020/10/29	1	295.00	1	302.00	298.00	0	4,709	0.00%
2020/10/27	2	321.50	2	320.50	324.50	0	4,428	0.00%
2020/10/26	1	320.00	1	330.50	320.00	0	4,371	0.00%
2020/10/23	3.1	346.42	3	343.00	343.00	0.1	4,393	0.00%
2020/10/21	2	347.50	5	351.80	347.50	-3	4,380	-0.07%
2020/10/20	3	352.00	3	349.33	351.00	0	4,380	0.00%
2020/10/19	1	345.00	1	347.50	345.00	0	4,444	0.00%
2020/10/16	7	346.00	7	348.64	344.00	0	4,431	0.00%
2020/10/15	3	342.50	3	341.00	338.00	0	4,524	0.00%
2020/10/14	2	346.25	1	349.50	345.50	1	4,524	0.02%
2020/10/12	1	349.00	1	353.00	349.00	0	4,651	0.00%
2020/10/08	0	0.00	6	350.33	349.50	-6	4,628	-0.13%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	331.00	0	0.00	342.00	1	4,623	0.02%
2020/09/28	6	346.75	1	354.50	343.50	5	4,689	0.11%
2020/09/25	3	350.00	0	0.00	357.00	3	4,718	0.06%
2020/09/24	1	352.00	4	351.13	345.50	-3	4,785	-0.06%
2020/09/23	4	334.00	0.1	338.00	336.00	3.9	4,796	0.08%
2020/09/22	2	340.25	3	345.00	333.00	-1	4,843	-0.02%
2020/09/21	1	360.50	1	368.00	359.50	0	4,758	0.00%
2020/09/18	2	363.00	3.1	344.83	367.00	-1.1	4,698	-0.02%
2020/09/17	2	328.00	2	331.50	334.50	0	4,477	0.00%
2020/09/16	0	0.00	3	328.33	324.50	-3	4,464	-0.07%
2020/09/15	4	316.63	5	325.30	328.50	-1	4,437	-0.02%
2020/09/14	1	316.00	3	314.67	312.50	-2	4,488	-0.04%
2020/09/10	1	302.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	1	298.00	0	0.00	302.00	1	4,361	0.02%
2020/09/08	3	279.83	1	268.00	309.50	2	4,352	0.05%
2020/09/02	2	330.50	11	335.00	329.50	-9	4,374	-0.21%
2020/08/31	1	332.50	0	0.00	339.50	1	4,326	0.02%
2020/08/27	0	0.00	0.1	320.50	320.50	-0.1	4,276	0.00%
2020/08/26	10	313.50	4	324.13	330.00	6	4,227	0.14%
2020/08/24	1	300.00	1	301.50	299.00	0	4,188	0.00%
2020/08/21	3	300.67	14	298.50	293.50	-11	4,166	-0.26%
2020/08/20	6	334.08	13	341.54	303.00	-7	4,068	-0.17%
2020/08/19	17	326.59	18	326.89	336.50	-1	4,045	-0.02%
2020/08/18	6	296.17	6	295.25	306.50	0	4,028	0.00%
2020/08/17	0	0.00	2.2	279.10	280.00	-2.2	3,992	-0.06%
2020/08/14	6	278.58	25	276.32	275.00	-19	4,238	-0.45%
2020/08/13	13	269.23	17	270.65	269.50	-4	4,159	-0.10%
2020/08/12	31	270.95	24	265.31	278.50	7	4,053	0.17%
2020/08/11	14	251.50	1	250.00	253.50	13	3,946	0.33%
2020/08/10	11	239.09	5	238.40	246.50	6	3,898	0.15%
2020/08/07	6	227.50	7	219.71	224.50	-1	3,870	-0.03%
2020/08/06	10	233.85	11	229.27	221.00	-1	3,827	-0.03%
2020/08/05	1	224.00	0	0.00	226.50	1	3,743	0.03%
2020/07/29	0	0.00	5	153.50	153.50	-5	3,833	-0.13%
2020/07/23	0	0.00	1	234.50	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	11	214.05	3	194.50	194.50	8	3,912	0.20%
2020/07/20	1	216.00	2	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	1	240.50	240.00	-1	4,122	-0.02%
2020/07/16	5	273.20	0	0.00	266.50	5	4,085	0.12%
2020/07/15	0.1	296.00	0	0.00	296.00	0.1	3,937	0.00%
2020/07/10	0	0.00	1	405.00	405.00	-1	3,946	-0.03%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/07	1	390.00	1	394.00	394.50	0	3,871	0.00%
2020/07/06	1	356.50	4	347.75	359.00	-3	3,749	-0.08%
2020/07/03	4	315.38	4	323.13	326.50	0	3,679	0.00%
2020/07/02	14	290.32	2	295.50	297.00	12	3,538	0.34%
2020/07/01	0	0.00	1.3	270.00	270.00	-1.3	3,447	-0.04%
2020/06/30	0	0.00	1	240.00	249.00	-1	3,353	-0.03%
2020/06/23	1	234.00	0	0.00	240.00	1	3,276	0.03%
2020/06/22	10	260.00	0	0.00	260.00	10	3,249	0.31%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	2	229.25	1	217.50	191.50	1	3,080	0.03%
2020/06/10	1	195.00	4	212.38	212.50	-3	2,963	-0.10%
2020/06/09	4	185.63	24.8	188.80	193.50	-20.8	2,913	-0.71%
2020/06/08	0	0.00	1	170.00	176.00	-1	2,801	-0.04%
2020/06/01	0	0.00	5	132.00	138.50	-5	2,681	-0.19%
2020/05/29	1	140.00	8	144.50	139.50	-7	2,654	-0.26%
2020/05/27	0	0.00	1	128.00	126.00	-1	2,615	-0.04%
2020/05/22	0	0.00	5	118.00	125.00	-5	2,545	-0.20%
2020/05/21	10	114.50	0	0.00	114.50	10	2,478	0.40%
2020/05/20	26	124.56	0	0.00	127.00	26	2,458	1.06%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/13	1	76.00	1	79.20	79.20	0	2,079	0.00%
2020/05/11	0	0.00	2	70.50	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	6	68.50	74.00	-6	1,891	-0.32%
2020/05/05	5	67.50	4	67.45	67.70	1	1,795	0.06%
2020/04/30	0	0.00	2	56.00	56.00	-2	1,682	-0.12%
2020/04/28	3	51.60	0	0.00	51.60	3	1,625	0.18%
2020/04/27	7	56.40	0	0.00	55.80	7	1,583	0.44%
2020/04/24	1	54.50	4	56.03	55.10	-3	1,505	-0.20%
2020/04/23	3	50.33	4	51.40	51.70	-1	1,350	-0.07%
2020/04/22	3	46.62	2	46.08	47.00	1	1,252	0.08%
2020/04/21	4	46.10	0	0.00	46.10	4	1,106	0.36%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/03/10	1	29.85	0	0.00	30.15	1	715	0.14%
2020/03/03	3	30.95	0	0.00	30.60	3	687	0.44%
2020/03/02	0	0.00	6	30.10	30.80	-6	681	-0.88%
2020/02/27	8	31.99	0	0.00	31.30	8	662	1.21%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2019/12/30	0	0.00	3	31.00	29.80	-3	481	-0.62%
2019/12/27	3	31.48	8	31.18	31.70	-5	453	-1.10%
2019/12/26	8	30.30	0	0.00	31.00	8	426	1.88%
2019/12/25	0	0.00	1	30.00	30.00	-1	406	-0.25%
2019/12/11	0	0.00	0.3	29.10	29.10	-0.3	389	-0.08%
2019/12/09	0	0.00	6	29.58	29.40	-6	385	-1.56%
2019/12/06	4	30.75	0	0.00	29.75	4	387	1.03%
2019/12/05	2	30.60	20	29.50	30.80	-18	375	-4.79%
2019/12/04	20	29.50	0	0.00	29.50	20	350	5.71%
2019/12/02	0	0.00	1	28.80	28.40	-1	351	-0.28%
2019/11/28	1	28.80	0	0.00	28.80	1	364	0.27%
2019/11/22	0	0.00	6	29.50	29.80	-6	354	-1.69%
2019/11/21	6	29.68	42	29.21	29.50	-36	345	-10.42%
2019/11/20	42	28.43	0	0.00	29.35	42	324	12.95%
2019/10/29	0	0.00	0.5	26.60	26.60	-0.5	341	-0.16%
2019/09/19	0	0.00	1	29.50	29.15	-1	340	-0.29%
2019/09/17	1	29.25	0	0.00	29.60	1	335	0.30%
2019/08/29	0	0.00	3	29.65	29.60	-3	299	-1.00%
2019/08/21	0	0.00	32	30.53	30.50	-32	276	-11.56%
2019/08/20	35	31.19	65	31.34	30.90	-30	271	-11.03%
2019/08/19	65	29.99	0	0.00	30.75	65	252	25.77%
2019/08/15	0	0.00	1	29.00	29.05	-1	229	-0.44%
2019/08/14	1	29.15	0	0.00	29.15	1	227	0.44%
2019/08/12	0	0.00	2	29.15	29.10	-2	226	-0.88%
2019/08/07	2	28.75	0	0.00	28.75	2	226	0.88%
2019/08/05	0	0.00	67	29.23	28.90	-67	226	-29.52%
2019/08/02	65	28.49	50	28.49	28.30	15	217	6.89%
2019/08/01	52	28.91	0	0.00	28.90	52	217	23.88%
2019/06/28	0	0.00	20	27.90	28.10	-20	213	-9.36%
2019/06/13	0	0.00	1	27.10	27.05	-1	231	-0.43%
2019/06/10	0	0.00	0	27.25	27.35	0	275	0.00%
2019/05/21	0	0.00	1	27.30	27.50	-1	454	-0.22%
2019/03/26	0	0.00	2	29.98	29.75	-2	558	-0.36%
2019/03/21	5	29.85	0	0.00	29.70	5	556	0.90%
2019/03/19	1	29.65	1	29.35	29.35	0	552	0.00%
2019/03/18	2	28.85	0	0.00	29.00	2	550	0.36%
2019/03/14	6	30.11	0	0.00	30.00	6	526	1.14%
2019/03/11	5	32.00	0	0.00	32.00	5	507	0.99%
2019/03/08	5	32.55	10	33.40	33.10	-5	504	-0.99%
2019/03/04	1	32.70	0	0.00	32.05	1	462	0.22%
2019/02/22	0	0.00	1	32.00	31.50	-1	454	-0.22%
2019/02/19	10	32.20	0	0.00	31.60	10	421	2.37%
2019/02/18	0	0.00	21	32.57	32.70	-21	387	-5.42%
2019/02/15	0	0.00	1	30.05	29.75	-1	322	-0.31%
2019/02/14	0	0.00	1	29.10	29.10	-1	299	-0.33%
2019/02/11	0	0.00	1	28.20	28.35	-1	295	-0.34%
2019/01/29	0	0.00	0.1	27.50	27.70	-0.1	315	-0.04%
2019/01/09	1	27.90	0	0.00	27.80	1	401	0.25%
2019/01/08	1	27.30	0	0.00	28.40	1	402	0.25%
2018/11/16	5	27.25	0	0.00	27.15	5	747	0.67%
2018/11/07	1	28.40	0	0.00	28.30	1	744	0.13%
2018/11/06	0	0.00	2	28.60	28.60	-2	749	-0.27%
2018/10/25	5	27.90	0	0.00	27.75	5	731	0.68%
2018/10/24	11	28.82	0	0.00	28.70	11	726	1.51%
2018/10/22	0	0.00	11	30.10	29.35	-11	708	-1.55%
2018/10/19	5	28.90	0	0.00	29.15	5	694	0.72%
2018/10/17	0	0.00	1	28.20	28.25	-1	671	-0.15%
2018/10/16	0	0.00	5	27.00	26.90	-5	660	-0.76%
2018/10/11	5	26.20	2	26.33	26.20	3	652	0.46%
2018/10/09	5	30.75	0	0.00	29.10	5	630	0.79%
2018/10/08	2	30.68	20	31.90	31.90	-18	578	-3.11%
2018/10/05	0	0.00	1	28.30	29.00	-1	511	-0.20%
2018/10/03	0	0.00	2	27.80	27.75	-2	511	-0.39%
2018/09/26	0	0.00	1	28.70	28.50	-1	536	-0.19%
2018/09/18	1	28.80	1	29.00	28.10	0	544	0.00%
2018/09/13	3	29.97	0	0.00	29.20	3	531	0.56%
2018/09/12	0	0.00	10	28.15	29.20	-10	495	-2.02%
2018/09/10	5	27.50	0	0.00	27.05	5	469	1.06%
2018/08/31	5	26.05	0	0.00	26.00	5	470	1.06%
2018/08/29	5	25.90	0	0.00	25.90	5	510	0.98%
2018/07/13	0	0.00	5	32.11	31.70	-5	1,924	-0.26%
2018/07/12	5	31.89	0	0.00	31.95	5	1,933	0.26%
2018/07/11	6	32.17	167	32.59	31.65	-161	1,944	-8.28%	大賣/鉅額交易
2018/07/10	167	30.06	0	0.00	31.00	167	1,950	8.56%	大買/鉅額交易
2018/07/02	1	31.40	0	0.00	30.60	1	2,208	0.05%
2018/06/29	0	0.00	0.1	30.70	30.70	-0.1	2,214	0.00%
2018/06/21	0	0.00	1	33.00	32.90	-1	2,272	-0.04%
2018/06/12	1	34.20	0	0.00	33.95	1	2,404	0.04%
2018/06/11	10	34.60	1	35.20	34.70	9	2,475	0.36%
2018/05/30	1	35.05	9	34.80	34.60	-8	2,564	-0.31%
2018/05/25	9	36.80	1	37.30	36.80	8	2,556	0.31%
2018/05/17	1	37.20	0	0.00	37.20	1	2,454	0.04%
2018/05/16	0	0.00	4	38.06	38.50	-4	2,429	-0.16%
2018/05/15	1	38.90	0	0.00	38.45	1	2,403	0.04%
2018/05/14	0	0.00	1	37.05	39.00	-1	2,370	-0.04%
2018/05/11	0	0.00	10	37.80	36.05	-10	2,323	-0.43%
2018/05/10	10	38.25	2	37.08	37.90	8	2,277	0.35%
2018/05/09	1	38.00	0	0.00	37.60	1	2,226	0.04%
2018/05/07	1	40.30	10	39.90	40.70	-9	2,087	-0.43%
2018/05/04	19	39.08	2	38.28	40.40	17	1,959	0.87%
2018/05/03	2	38.13	10	38.58	39.60	-8	1,774	-0.45%
2018/05/02	0	0.00	35	36.00	36.00	-35	1,491	-2.35%
2018/04/30	0	0.00	17	32.75	32.75	-17	1,461	-1.16%
2018/04/26	10	30.05	0	0.00	30.00	10	1,409	0.71%
2018/04/25	1	29.80	3	31.40	31.50	-2	1,391	-0.14%
2018/04/24	3	30.10	0	0.00	30.00	3	1,372	0.22%
2018/04/20	7	30.90	0	0.00	31.70	7	1,337	0.52%
2018/04/17	0	0.00	10	30.80	29.85	-10	1,287	-0.78%
2018/04/10	3	30.68	0	0.00	30.80	3	1,142	0.26%
2018/03/26	0	0.00	4	28.40	28.35	-4	921	-0.43%
2018/03/23	0	0.00	1	26.00	26.60	-1	885	-0.11%
2018/03/21	0	0.00	0.6	27.50	27.55	-0.6	844	-0.07%
2018/03/20	10	28.40	4	28.05	27.75	6	820	0.73%
2018/03/19	6	28.08	2	28.00	28.10	4	796	0.50%
2018/03/16	7	26.83	1	26.30	27.30	6	748	0.80%
2018/03/15	2	27.60	20	27.60	27.30	-18	717	-2.51%
2018/03/14	1	25.00	42	26.45	26.45	-41	634	-6.46%
2018/03/09	2	24.30	0	0.00	23.80	2	570	0.35%
2018/03/06	41	24.84	0	0.00	25.15	41	517	7.92%
2018/03/02	0	0.00	1	22.85	22.90	-1	394	-0.25%
2018/03/01	1	22.60	2	22.90	23.40	-1	384	-0.26%
2018/01/16	3	22.95	0	22.70	22.75	3	340	0.88%