合一 (4743)-華南永昌-世貿券商分點個股進出

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－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/05/29	0	0.00	1	154.00	153.50	-1	2,254	-0.04%
2024/05/28	1	153.50	0	0.00	154.50	1	2,276	0.04%
2024/05/24	1	153.00	0	0.00	153.00	1	2,282	0.04%
2024/05/23	0	0.00	1	159.50	155.00	-1	2,298	-0.04%
2024/05/22	1	157.50	0	0.00	154.00	1	2,250	0.04%
2024/05/21	2	157.50	0	0.00	156.50	2	2,241	0.09%
2024/05/17	4	161.00	4	159.00	159.00	0	2,218	0.00%
2024/05/16	0	0.00	2	161.00	163.50	-2	2,174	-0.09%
2024/05/15	0	0.00	2	154.50	154.00	-2	2,123	-0.09%
2024/05/14	0	0.00	1	152.50	152.50	-1	2,127	-0.05%
2024/05/13	2	149.75	1	149.50	149.50	1	2,127	0.05%
2024/05/10	3	150.00	1	152.50	153.00	2	2,127	0.09%
2024/05/07	1	155.50	0	0.00	156.00	1	2,124	0.05%
2024/05/03	0	0.00	1	162.50	158.00	-1	2,117	-0.05%
2024/04/29	0	0.00	2	158.75	159.00	-2	2,132	-0.09%
2024/04/22	0	0.00	2	152.00	149.00	-2	2,232	-0.09%
2024/04/19	8	150.81	10	150.00	145.50	-2	2,196	-0.09%
2024/04/17	1.3	158.23	0	0.00	158.00	1.3	2,098	0.06%
2024/04/16	8	159.00	1	159.00	159.00	7	2,084	0.34%
2024/04/15	2.1	166.99	5	167.70	166.00	-3	2,027	-0.15%
2024/04/12	5.1	173.50	0	0.00	172.00	5.1	1,995	0.26%
2024/04/11	30	176.33	1	175.00	175.50	29	1,988	1.46%
2024/04/10	0.3	175.00	10	176.00	175.00	-9.7	2,051	-0.47%
2024/04/09	2	175.00	0	0.00	173.50	2	2,053	0.10%
2024/04/01	1	177.00	1	175.50	172.50	0	2,083	0.00%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/27	0	0.00	1	175.00	174.00	-1	2,041	-0.05%
2024/03/25	1.1	174.95	1	173.50	173.00	0.1	2,009	0.00%
2024/03/22	1	176.00	3	174.67	172.50	-2	2,007	-0.10%
2024/03/21	4	172.50	1.3	172.38	172.50	2.7	2,006	0.13%
2024/03/18	3	165.17	1	166.50	165.00	2	2,039	0.10%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	0	0.00	10	170.45	168.00	-10	2,049	-0.49%
2024/03/13	1	168.00	0	0.00	167.00	1	2,040	0.05%
2024/03/11	0	171.50	10	171.00	170.50	-10	2,075	-0.48%
2024/03/08	9	179.94	5	175.00	171.00	4	2,127	0.19%
2024/03/07	3	164.83	7	176.21	184.00	-4	2,013	-0.20%
2024/03/06	0.1	168.50	0	0.00	167.50	0.1	1,906	0.01%
2024/03/05	2	169.50	0	0.00	168.50	2	1,922	0.10%
2024/03/04	2	171.50	0	0.00	171.00	2	1,918	0.10%
2024/03/01	1	174.50	1	179.00	174.00	0	1,908	0.00%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	0	0.00	1	180.00	177.00	-1	1,975	-0.05%
2024/02/26	2.5	178.40	1	175.50	181.00	1.5	1,996	0.08%
2024/02/22	1	176.00	0	0.00	175.50	1	2,078	0.05%
2024/02/21	0	0.00	1	180.50	177.00	-1	2,111	-0.05%
2024/02/20	1	178.50	0	0.00	178.00	1	2,187	0.05%
2024/02/19	0	0.00	1	179.00	178.00	-1	2,289	-0.04%
2024/02/05	0.1	173.00	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	0	0.00	1	175.50	174.00	-1	3,394	-0.03%
2024/02/01	1	173.00	0	0.00	173.00	1	3,628	0.03%
2024/01/26	0	0.00	1	176.50	176.50	-1	4,221	-0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/24	1	179.00	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	179.50	0	0.00	179.50	0	4,318	0.00%
2024/01/22	1	180.00	1	180.50	179.50	0	4,396	0.00%
2024/01/18	1.1	173.41	1	172.50	172.50	0.1	4,585	0.00%
2024/01/17	2	174.25	0	0.00	172.50	2	4,637	0.04%
2024/01/16	1.1	179.88	2	178.00	177.50	-1	4,672	-0.02%
2024/01/15	0.5	179.64	0	0.00	182.50	0.5	4,718	0.01%
2024/01/12	1	180.00	0	0.00	180.00	1	4,792	0.02%
2024/01/08	0.3	184.33	0	0.00	183.50	0.3	4,950	0.01%
2024/01/05	0	0.00	1	184.00	184.50	-1	4,950	-0.02%
2024/01/04	8.6	184.80	0.2	183.00	183.00	8.4	4,935	0.17%
2024/01/02	0.4	193.75	0	0.00	193.50	0.4	4,860	0.01%
2023/12/28	0.1	193.50	0	0.00	192.50	0.1	4,892	0.00%
2023/12/25	0.1	194.00	0	0.00	192.50	0.1	4,823	0.00%
2023/12/21	0.2	191.38	1	190.50	192.50	-0.8	4,830	-0.02%
2023/12/20	0.1	193.00	0	0.00	191.50	0.1	4,828	0.00%
2023/12/19	1.3	191.62	0	0.00	191.50	1.3	4,825	0.03%
2023/12/18	0.1	197.00	0	0.00	193.50	0.1	4,828	0.00%
2023/12/15	1	198.00	2	194.00	196.50	-1	4,818	-0.02%
2023/12/14	1	193.00	2	195.50	193.00	-1	4,797	-0.02%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/07	0	0.00	5	196.80	193.50	-5	4,768	-0.10%
2023/12/06	4	193.88	6	195.50	195.50	-2	4,769	-0.04%
2023/12/05	1	200.50	0.1	199.00	198.00	0.9	4,730	0.02%
2023/12/04	2	206.25	0	0.00	205.00	2	4,664	0.04%
2023/12/01	1	206.50	1	208.50	205.00	0	4,661	0.00%
2023/11/30	2	205.25	0	0.00	205.00	2	4,703	0.04%
2023/11/29	0	0.00	3	206.33	208.00	-3	4,676	-0.06%
2023/11/28	1	205.00	6	205.00	204.00	-5	4,681	-0.11%
2023/11/27	1	210.00	0.2	210.00	204.00	0.8	4,723	0.02%
2023/11/24	2.1	206.55	1	203.50	205.00	1.1	4,718	0.02%
2023/11/22	2	207.25	1	204.50	204.50	1	4,667	0.02%
2023/11/21	1.1	204.90	1	205.50	205.50	0.1	4,608	0.00%
2023/11/17	1.1	207.88	0	0.00	206.50	1.1	4,525	0.02%
2023/11/16	10	218.45	10	212.65	211.50	0	4,449	0.00%
2023/11/15	0	0.00	1	215.50	214.00	-1	4,358	-0.02%
2023/11/14	9.3	211.55	90.8	210.57	211.50	-81.4	4,298	-1.89%
2023/11/13	1	219.04	7	221.71	218.00	-6	4,157	-0.14%
2023/11/10	12	232.50	7	239.50	220.50	5	3,987	0.13%
2023/11/09	3.1	229.97	0	0.00	230.50	3.1	3,300	0.09%
2023/11/08	16	226.38	19.5	229.15	226.50	-3.5	3,149	-0.11%
2023/11/07	0	0.00	1.2	217.50	217.50	-1.2	2,710	-0.04%
2023/11/03	0	0.00	1.1	194.47	193.00	-1.1	2,610	-0.04%
2023/11/02	1	195.00	0	0.00	192.00	1	2,602	0.04%
2023/10/31	0.1	196.50	1	196.00	196.00	-0.9	2,560	-0.04%
2023/10/30	2.1	198.33	0	0.00	198.00	2.1	2,538	0.08%
2023/10/27	0.1	201.50	0	0.00	203.50	0.1	2,469	0.00%
2023/10/26	3	195.17	2.3	196.34	197.00	0.7	2,330	0.03%
2023/10/25	0.1	196.50	1	195.50	194.50	-0.9	2,262	-0.04%
2023/10/24	4	189.38	2	192.00	189.50	2	2,193	0.09%
2023/10/23	2	189.00	2	183.50	189.00	0	2,128	0.00%
2023/10/20	4	188.88	2	188.50	183.50	2	2,068	0.10%
2023/10/19	0.1	187.35	2.1	192.50	190.50	-2	1,999	-0.10%
2023/10/18	0	0.00	0.2	179.00	175.00	-0.2	1,914	-0.01%
2023/10/16	2	180.00	4	177.63	181.50	-2	1,970	-0.10%
2023/10/13	1	177.50	0	0.00	173.50	1	1,970	0.05%
2023/10/06	0	0.00	1	176.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	2	172.00	174.00	-2	2,162	-0.09%
2023/10/04	1	169.00	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%
2023/09/18	1.1	186.95	0	0.00	185.00	1.1	2,399	0.05%
2023/09/13	0	179.50	0	0.00	180.00	0	2,413	0.00%
2023/09/11	0	0.00	1	179.00	179.00	-1	2,517	-0.04%
2023/09/08	0.1	177.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	1	177.50	0	0.00	177.50	1	2,525	0.04%
2023/09/05	3	183.50	1	182.00	181.50	2	2,517	0.08%
2023/09/01	0	0.00	52	195.46	195.00	-52	2,466	-2.11%
2023/08/31	0	0.00	1	199.50	198.50	-1	2,460	-0.04%
2023/08/30	0	0.00	4.3	195.06	198.00	-4.3	2,432	-0.18%
2023/08/24	0.1	181.50	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	1	182.00	2	184.00	182.00	-1	2,485	-0.04%
2023/08/22	0.1	185.00	0	0.00	183.50	0.1	2,514	0.00%
2023/08/21	0	0.00	0.1	187.50	188.50	-0.1	2,508	0.00%
2023/08/18	0.3	185.33	1	183.50	184.00	-0.7	2,517	-0.03%
2023/08/16	1	186.52	1	187.00	186.50	0	2,565	0.00%
2023/08/15	0	0.00	0.1	180.50	181.00	-0.1	2,577	-0.01%
2023/08/14	2	176.98	1	175.50	175.50	1	2,569	0.04%
2023/08/09	1	181.50	1.1	184.06	184.00	-0.1	2,603	-0.01%
2023/08/08	0	186.00	0	0.00	184.00	0	2,733	0.00%
2023/08/07	0	189.00	3	189.00	188.00	-3	2,748	-0.11%
2023/08/02	2	191.00	2	192.00	189.00	0	2,769	0.00%
2023/07/31	11.2	194.17	0	0.00	194.00	11.2	2,788	0.40%
2023/07/28	1	198.00	1	198.50	198.50	0	2,811	0.00%
2023/07/26	2	203.25	0	0.00	200.50	2	2,866	0.07%
2023/07/25	0	0.00	1	207.50	206.50	-1	2,920	-0.03%
2023/07/24	1	204.00	0	0.00	203.50	1	2,952	0.03%
2023/07/19	1	210.50	5	208.10	208.00	-4	3,080	-0.13%
2023/07/18	2	205.75	0	0.00	202.50	2	3,198	0.06%
2023/07/17	2.1	209.00	5	210.60	210.00	-3	3,305	-0.09%
2023/07/14	3	194.00	2	196.25	198.00	1	3,325	0.03%
2023/07/13	4	197.36	2	192.50	192.50	2	3,351	0.06%
2023/07/12	3	203.17	0	0.00	202.00	3	3,306	0.09%
2023/07/11	1	206.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	208.00	1	213.00	208.00	0	3,550	0.00%
2023/07/06	1	208.50	1	206.50	206.00	0	3,553	0.00%
2023/07/05	4	210.63	0	0.00	209.00	4	3,565	0.11%
2023/07/03	5	211.60	0	0.00	212.00	5	3,680	0.14%
2023/06/30	2	216.75	0	0.00	216.00	2	3,717	0.05%
2023/06/29	1	219.50	0	0.00	220.00	1	3,780	0.03%
2023/06/27	10	221.05	14	221.07	220.00	-4	3,894	-0.10%
2023/06/26	2	207.50	1	211.00	209.50	1	3,882	0.03%
2023/06/21	1	210.50	1	212.00	210.00	0	3,958	0.00%
2023/06/19	3	218.50	5	220.10	216.00	-2	4,100	-0.05%
2023/06/16	4	215.13	7	216.21	216.00	-3	4,113	-0.07%
2023/06/13	1	242.50	0	0.00	240.00	1	4,160	0.02%
2023/06/09	2	239.00	3	240.00	239.00	-1	4,250	-0.02%
2023/06/08	1	236.50	0	0.00	233.50	1	4,314	0.02%
2023/06/06	0	0.00	1	239.00	239.50	-1	4,371	-0.02%
2023/06/05	1	236.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	3	238.83	4	241.00	239.50	-1	4,415	-0.02%
2023/06/01	1	229.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/26	3	221.17	24	220.13	220.50	-21	4,667	-0.45%
2023/05/24	1.1	227.10	0	0.00	228.50	1.1	4,820	0.02%
2023/05/23	0.1	231.00	1	232.50	232.00	-0.9	4,877	-0.02%
2023/05/19	2	225.75	2	226.25	223.50	0	5,168	0.00%
2023/05/17	1	229.00	1	228.50	229.00	0	5,214	0.00%
2023/05/15	2.1	219.24	2	221.00	221.00	0.1	5,360	0.00%
2023/05/12	18.1	225.33	11	226.59	224.00	7.1	5,465	0.13%
2023/05/11	4	237.75	1	240.00	237.00	3	5,589	0.05%
2023/05/10	1	241.50	0	0.00	242.50	1	5,879	0.02%
2023/05/08	2.1	241.00	0	0.00	239.50	2.1	6,142	0.03%
2023/05/05	0	246.50	0	0.00	245.00	0	6,236	0.00%
2023/05/04	2	246.00	2	247.00	247.00	0	6,290	0.00%
2023/05/02	20	250.00	0	0.00	248.50	20	6,613	0.30%
2023/04/28	1	242.50	1	241.00	241.00	0	6,638	0.00%
2023/04/27	1	235.50	1	240.50	238.00	0	6,675	0.00%
2023/04/26	3.1	236.61	2	241.50	239.50	1.1	6,749	0.02%
2023/04/25	11	244.73	6	243.75	242.00	5	6,763	0.07%
2023/04/24	14	251.18	3	252.50	251.00	11	6,839	0.16%
2023/04/21	19	260.76	4	253.00	253.00	15	6,882	0.22%
2023/04/20	6	274.92	2	282.75	270.50	4	6,820	0.06%
2023/04/19	0	0.00	32	282.86	281.00	-32	6,745	-0.47%
2023/04/17	0	275.00	0	0.00	275.00	0	6,722	0.00%
2023/04/14	0.5	275.00	0	0.00	274.50	0.5	6,774	0.01%
2023/04/13	1	280.00	2	279.25	279.00	-1	6,768	-0.01%
2023/04/12	1	269.00	1	271.00	270.00	0	6,699	0.00%
2023/04/10	1	267.50	1	268.00	267.50	0	7,068	0.00%
2023/04/07	1	271.50	2	272.50	272.50	-1	7,142	-0.01%
2023/04/06	3.2	269.91	3	269.50	271.50	0.2	7,293	0.00%
2023/03/31	3.3	268.52	1	274.00	267.00	2.3	7,420	0.03%
2023/03/30	2	268.00	1	268.00	270.50	1	7,521	0.01%
2023/03/29	0	0.00	7	269.64	270.50	-7	7,523	-0.09%
2023/03/28	1	262.50	0	0.00	261.50	1	7,530	0.01%
2023/03/27	1	268.00	1	270.00	269.00	0	7,510	0.00%
2023/03/24	5	267.10	6	264.58	269.00	-1	7,561	-0.01%
2023/03/23	1	263.00	0	0.00	261.50	1	7,602	0.01%
2023/03/22	0	260.00	1	260.50	260.50	-1	7,652	-0.01%
2023/03/21	0	0.00	1	255.50	254.50	-1	7,735	-0.01%
2023/03/17	0	0.00	1	255.50	254.00	-1	7,964	-0.01%
2023/03/16	5	254.40	0	0.00	250.50	5	8,051	0.06%
2023/03/15	1	257.00	0	0.00	260.00	1	8,245	0.01%
2023/03/14	1	259.50	0	0.00	253.50	1	8,611	0.01%
2023/03/13	4.2	250.00	2	255.25	256.50	2.2	8,663	0.02%
2023/03/10	4	259.13	1	259.00	258.50	3	8,801	0.03%
2023/03/09	0.1	265.50	0.2	265.50	264.00	-0.2	8,933	0.00%
2023/03/08	0	0.00	0.1	268.00	264.00	-0.1	9,027	0.00%
2023/03/07	1.1	268.50	1	268.50	267.00	0.1	9,226	0.00%
2023/03/06	2.1	265.33	1	266.50	269.50	1.1	9,523	0.01%
2023/03/03	0.2	268.67	1	268.00	267.00	-0.9	9,807	-0.01%
2023/03/02	3	270.67	2	270.75	270.50	1	10,128	0.01%
2023/02/24	2.1	261.74	2	262.50	262.00	0.1	10,537	0.00%
2023/02/23	6	265.75	5	266.50	266.50	1	10,644	0.01%
2023/02/22	4.1	269.22	1	268.00	266.00	3.1	10,847	0.03%
2023/02/21	1.2	277.74	2	278.25	276.00	-0.9	10,908	-0.01%
2023/02/20	4.2	289.18	2	289.50	280.00	2.2	10,971	0.02%
2023/02/16	1	276.00	0	0.00	276.00	1	10,823	0.01%
2023/02/15	1	269.50	1	272.00	271.50	0	11,086	0.00%
2023/02/14	5	275.30	3	273.17	271.00	2	11,150	0.02%
2023/02/13	11	285.77	12	281.17	278.00	-1	11,115	-0.01%
2023/02/10	2	289.00	1	287.50	290.00	1	11,131	0.01%
2023/02/09	4	290.75	8	294.00	284.00	-4	11,049	-0.04%
2023/02/08	11	288.23	14.5	286.95	288.00	-3.5	10,875	-0.03%
2023/02/07	10	269.60	12	270.83	273.00	-2	10,684	-0.02%
2023/02/06	6.2	269.97	2	266.75	265.00	4.2	10,695	0.04%
2023/02/03	2	264.00	2	264.75	263.00	0	10,683	0.00%
2023/02/02	1.2	265.00	2	267.50	264.50	-0.8	10,651	-0.01%
2023/02/01	3.1	265.95	0	0.00	260.50	3.1	10,761	0.03%
2023/01/31	9.5	267.47	11.1	259.54	269.00	-1.6	10,777	-0.01%
2023/01/30	1	250.50	3.1	248.48	250.50	-2.1	10,740	-0.02%
2023/01/17	3.1	244.27	5	243.20	244.50	-1.9	10,783	-0.02%
2023/01/16	4	239.88	5	239.00	241.00	-1	10,750	-0.01%
2023/01/13	0.2	227.50	0	0.00	232.00	0.2	10,720	0.00%
2023/01/12	5.1	229.20	3	226.50	226.50	2.1	10,813	0.02%
2023/01/11	2	238.75	2	243.50	237.00	0	10,723	0.00%
2023/01/10	1	238.00	0	0.00	238.00	1	10,760	0.01%
2023/01/06	1	240.50	1	244.50	241.50	0	10,935	0.00%
2022/12/30	10	243.50	13	246.42	245.50	-3	11,476	-0.03%
2022/12/29	13.1	248.98	3	245.50	243.00	10.1	11,646	0.09%
2022/12/28	5	262.40	3	266.83	257.00	2	11,562	0.02%
2022/12/27	4	255.88	3	262.33	264.50	1	11,544	0.01%
2022/12/26	3	261.83	3.2	264.47	258.00	-0.2	11,625	0.00%
2022/12/23	6.2	259.61	6	261.50	259.50	0.2	11,716	0.00%
2022/12/22	1	255.00	21.1	255.65	262.50	-20.1	11,692	-0.17%
2022/12/21	2	240.75	1	243.00	239.00	1	11,701	0.01%
2022/12/20	4.1	238.86	3	238.00	236.50	1.1	11,919	0.01%
2022/12/19	0.1	243.00	0	0.00	241.50	0.1	12,043	0.00%
2022/12/16	2	242.50	2	247.75	243.00	0	12,263	0.00%
2022/12/15	20	252.58	10	251.00	247.00	10	12,360	0.08%
2022/12/14	54	255.00	56	251.73	259.00	-2	12,351	-0.02%
2022/12/13	4	259.63	6	264.50	253.50	-2	12,268	-0.02%
2022/12/12	3	255.83	1	257.00	257.00	2	12,371	0.02%
2022/12/09	12	261.79	2	262.75	260.00	10	12,416	0.08%
2022/12/08	3.2	270.00	1	269.00	267.00	2.2	12,636	0.02%
2022/12/07	12	275.00	9	277.83	275.00	3	12,518	0.02%
2022/12/06	26.1	285.76	9	298.78	279.00	17.1	12,241	0.14%
2022/12/05	1.1	294.00	3	296.67	297.00	-1.9	11,852	-0.02%
2022/12/02	6	296.67	7.2	298.65	294.50	-1.2	11,746	-0.01%
2022/12/01	4	292.00	3	293.67	291.50	1	11,544	0.01%
2022/11/30	1	286.00	0	0.00	286.00	1	11,421	0.01%
2022/11/29	7.1	288.96	1	287.50	287.00	6.1	11,327	0.05%
2022/11/28	1	276.50	6.2	293.59	295.00	-5.2	11,112	-0.05%
2022/11/25	5	289.10	2	293.50	281.00	3	10,804	0.03%
2022/11/24	10	287.30	10.1	289.46	290.00	-0.1	10,449	0.00%
2022/11/23	2	277.75	17	287.32	289.50	-15	10,134	-0.15%
2022/11/22	3	267.00	1	272.50	263.50	2	9,856	0.02%
2022/11/21	1.1	275.27	1	274.00	272.00	0.1	9,850	0.00%
2022/11/18	2	263.00	4	266.13	275.00	-2	10,149	-0.02%
2022/11/17	2	259.25	2	263.25	259.00	0	10,200	0.00%
2022/11/16	1	254.00	2	257.00	256.50	-1	10,018	-0.01%
2022/11/14	2	249.75	0	0.00	250.00	2	9,882	0.02%
2022/11/11	10	256.15	13.5	255.13	252.50	-3.5	9,777	-0.04%
2022/11/10	1	246.50	1	253.00	243.00	0	9,480	0.00%
2022/11/09	1	246.00	1	245.00	243.50	0	9,408	0.00%
2022/11/08	4	245.88	3	251.17	243.00	1	9,350	0.01%
2022/11/07	1	246.00	0	0.00	246.00	1	9,252	0.01%
2022/11/04	2	246.50	4	248.88	247.50	-2	9,160	-0.02%
2022/11/03	2	242.50	4	245.38	246.00	-2	9,077	-0.02%
2022/11/02	3	241.50	2	243.00	242.00	1	8,948	0.01%
2022/11/01	2	238.50	2	238.25	239.50	0	8,813	0.00%
2022/10/31	0	0.00	1	229.00	228.00	-1	8,684	-0.01%
2022/10/28	1	228.50	0	0.00	223.50	1	8,605	0.01%
2022/10/27	2	211.75	13	231.00	232.00	-11	8,456	-0.13%
2022/10/26	1	207.00	1	210.00	211.00	0	8,310	0.00%
2022/10/25	2	213.75	1	212.50	210.50	1	8,172	0.01%
2022/10/24	2	218.00	1	219.00	216.00	1	8,071	0.01%
2022/10/21	13	215.96	0	0.00	215.00	13	8,033	0.16%
2022/10/20	6	223.67	5	225.90	227.50	1	7,981	0.01%
2022/10/19	1	236.00	0	0.00	231.50	1	7,930	0.01%
2022/10/18	2	237.75	1	244.50	235.00	1	8,021	0.01%
2022/10/17	2	237.50	1	239.00	239.00	1	7,948	0.01%
2022/10/14	0	0.00	1	243.50	243.50	-1	7,828	-0.01%
2022/10/13	7.1	238.96	13	230.81	234.50	-6	7,680	-0.08%
2022/10/12	1	247.00	2	249.50	252.00	-1	7,490	-0.01%
2022/10/11	17	252.00	3	248.50	244.50	14	7,338	0.19%
2022/10/07	2	264.00	14	264.46	257.00	-12	7,142	-0.17%
2022/10/06	14	258.86	4	254.00	259.50	10	6,921	0.14%
2022/10/05	2	248.75	3	246.67	245.50	-1	6,664	-0.02%
2022/10/04	1	241.00	2	241.50	240.00	-1	6,523	-0.02%
2022/10/03	26	243.04	0	0.00	233.50	26	6,429	0.40%
2022/09/30	2	242.75	3	245.33	252.50	-1	6,262	-0.02%
2022/09/29	15	244.83	15	247.33	248.50	0	6,058	0.00%
2022/09/28	6	232.50	2	232.50	226.00	4	6,101	0.07%
2022/09/27	5	236.90	3	240.67	242.50	2	5,982	0.03%
2022/09/26	9	252.94	7	249.07	245.50	2	5,789	0.03%
2022/09/23	1	266.00	2	262.75	267.00	-1	5,652	-0.02%
2022/09/22	4	255.25	3	260.00	259.50	1	5,536	0.02%
2022/09/21	4	252.63	2	258.75	256.00	2	5,413	0.04%
2022/09/20	1	257.50	1	261.50	260.00	0	5,457	0.00%
2022/09/19	5	262.40	1	271.00	260.50	4	5,550	0.07%
2022/09/16	3	278.67	4	272.25	271.50	-1	5,538	-0.02%
2022/09/15	9	290.67	45	300.34	272.50	-36	5,476	-0.66%
2022/09/14	0	0.00	1	294.50	293.50	-1	5,213	-0.02%
2022/09/07	0	0.00	2	276.00	278.00	-2	5,901	-0.03%
2022/09/06	2	266.00	20	263.00	268.50	-18	6,023	-0.30%
2022/09/01	0	0.00	0.2	298.00	298.00	-0.2	6,041	0.00%
2022/08/31	0	0.00	3	299.00	296.00	-3	6,113	-0.05%
2022/08/30	3	279.17	4	279.38	283.50	-1	6,091	-0.02%
2022/08/29	11	282.00	0.1	291.00	284.00	10.9	6,049	0.18%
2022/08/26	4	280.50	4.4	279.86	284.00	-0.4	6,011	-0.01%
2022/08/25	9.1	250.95	10.4	249.94	260.00	-1.3	5,879	-0.02%
2022/08/24	0	0.00	15.2	238.42	242.50	-15.2	5,411	-0.28%
2022/08/23	0	0.00	1.1	220.50	220.50	-1.1	5,474	-0.02%
2022/08/22	1	200.50	0	0.00	200.50	1	5,514	0.02%
2022/08/19	2	182.25	4	182.25	182.50	-2	5,540	-0.04%
2022/08/17	1	172.00	0	0.00	170.00	1	5,480	0.02%
2022/08/16	10	173.00	1	175.50	172.00	9	5,474	0.16%
2022/08/12	1	171.00	0	0.00	171.00	1	5,465	0.02%
2022/08/11	1.1	170.05	0	0.00	169.50	1.1	5,443	0.02%
2022/07/27	0	0.00	15	186.00	186.00	-15	5,356	-0.28%
2022/07/26	11	190.00	12	195.38	186.00	-1	5,374	-0.02%
2022/07/25	20	193.18	20	193.70	191.50	0	5,264	0.00%
2022/07/22	1	183.00	2	184.75	186.00	-1	5,086	-0.02%
2022/07/21	1	183.00	0	0.00	183.00	1	5,044	0.02%
2022/07/12	0.5	169.44	0	0.00	165.50	0.5	5,165	0.01%
2022/07/11	0.1	167.00	0	0.00	170.00	0.1	5,144	0.00%
2022/07/07	4	163.00	5	164.50	168.50	-1	5,106	-0.02%
2022/07/06	30.2	176.10	20	179.33	167.00	10.2	5,043	0.20%
2022/07/05	1.1	171.27	1	174.00	174.00	0.1	4,805	0.00%
2022/07/04	0.4	159.64	0	0.00	158.50	0.4	4,743	0.01%
2022/07/01	1.2	169.38	0	0.00	169.00	1.2	4,661	0.03%
2022/06/30	20.2	178.82	4	185.88	175.50	16.2	4,584	0.35%
2022/06/29	0	0.00	1.1	193.59	194.00	-1.1	4,421	-0.02%
2022/06/28	5.1	192.38	2	200.00	188.50	3.1	4,393	0.07%
2022/06/27	6.1	202.80	4	204.88	203.00	2.1	4,263	0.05%
2022/06/24	2	210.00	17	206.68	210.00	-15	4,158	-0.36%
2022/06/23	1	197.00	0	0.00	197.00	1	3,977	0.03%
2022/06/22	7.3	199.84	5	200.00	197.00	2.3	3,908	0.06%
2022/06/21	2.6	199.58	56	200.75	200.00	-53.5	3,759	-1.42%
2022/06/20	13.2	196.26	10	195.90	189.50	3.2	3,582	0.09%
2022/06/17	9	191.78	7	191.29	194.00	2	3,349	0.06%
2022/06/16	11	190.45	8	192.31	192.00	3	3,257	0.09%
2022/06/15	1	180.50	4	182.38	180.50	-3	3,170	-0.09%
2022/06/14	15	166.60	13	167.08	172.00	2	3,083	0.06%
2022/06/13	5.1	173.34	0	0.00	172.00	5.1	3,072	0.17%
2022/06/10	0.1	182.00	0	0.00	180.50	0.1	3,038	0.00%
2022/06/09	3	182.00	2	177.75	181.00	1	3,000	0.03%
2022/06/07	2.1	171.77	0	0.00	171.50	2.1	2,923	0.07%
2022/06/06	2.1	177.29	0	0.00	175.00	2.1	2,920	0.07%
2022/06/02	1.1	183.00	1	181.50	181.00	0.1	2,907	0.00%
2022/06/01	1	185.00	0	0.00	183.50	1	2,916	0.03%
2022/05/30	1	180.00	1	182.00	184.00	0	2,518	0.00%
2022/05/27	0	0.00	1	184.00	184.00	-1	2,481	-0.04%
2022/05/26	1	181.00	2	183.50	181.00	-1	2,461	-0.04%
2022/05/25	0.3	177.00	0	0.00	177.50	0.3	2,439	0.01%
2022/05/24	2.2	177.82	0	0.00	176.50	2.2	2,455	0.09%
2022/05/20	0	0.00	1	180.50	180.50	-1	2,465	-0.04%
2022/05/19	1.1	178.48	0	0.00	177.50	1.1	2,435	0.04%
2022/05/18	1	181.50	1	184.00	181.50	0	2,433	0.00%
2022/05/17	3.2	181.19	0	0.00	180.00	3.2	2,431	0.13%
2022/05/12	3	186.50	1	189.50	187.00	2	2,418	0.08%
2022/05/10	1	186.00	0	0.00	186.00	1	2,394	0.04%
2022/05/09	0.1	192.50	0	0.00	190.00	0.1	2,385	0.00%
2022/05/06	2	195.25	3	195.00	195.50	-1	2,409	-0.04%
2022/05/04	1	200.50	2	203.25	201.50	-1	2,433	-0.04%
2022/05/03	2	204.26	2.1	204.52	200.50	-0.1	2,428	0.00%
2022/04/29	1	197.50	1	201.00	194.50	0	2,379	0.00%
2022/04/28	11	195.09	0	0.00	196.00	11	2,374	0.46%
2022/04/27	1	192.50	1	195.00	196.00	0	2,378	0.00%
2022/04/26	1	196.00	1	196.50	196.50	0	2,361	0.00%
2022/04/25	3	202.17	0	0.00	199.00	3	2,342	0.13%
2022/04/22	1.2	209.25	0	0.00	207.50	1.2	2,314	0.05%
2022/04/21	1	207.50	2	216.25	216.50	-1	2,211	-0.05%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	1.1	197.64	0	0.00	197.50	1.1	2,158	0.05%
2022/04/18	1	200.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0.3	200.00	0	0.00	198.50	0.3	2,158	0.01%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	0.1	200.50	0	0.00	200.50	0.1	2,175	0.00%
2022/04/11	2	201.50	1.4	202.72	201.00	0.6	2,163	0.03%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/01	0	0.00	0.1	213.00	211.00	-0.1	2,181	-0.01%
2022/03/31	1.5	218.50	0	0.00	214.50	1.5	2,174	0.07%
2022/03/29	1	236.50	3.5	233.29	233.50	-2.5	2,090	-0.12%
2022/03/28	1	228.00	2	222.50	223.00	-1	2,013	-0.05%
2022/03/25	1	228.00	1	225.50	223.00	0	2,011	0.00%
2022/03/24	1	229.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	2.1	227.79	0	0.00	227.00	2.1	2,052	0.10%
2022/03/21	7	232.21	3	229.33	226.50	4	2,063	0.19%
2022/03/18	2	223.50	0	0.00	228.50	2	2,096	0.10%
2022/03/17	0	0.00	1	212.50	220.50	-1	2,031	-0.05%
2022/03/15	2.1	204.40	0	0.00	200.50	2.1	2,025	0.10%
2022/03/14	1	210.50	1	209.50	209.50	0	2,071	0.00%
2022/03/11	2	212.00	1	211.00	211.00	1	2,078	0.05%
2022/03/10	0	0.00	1	217.00	216.00	-1	2,128	-0.05%
2022/03/09	1	214.00	3	214.00	212.00	-2	2,133	-0.09%
2022/03/08	4	217.50	2	218.25	214.50	2	2,144	0.09%
2022/03/07	1	224.00	0	0.00	224.50	1	2,176	0.05%
2022/03/04	2	241.00	0	0.00	241.00	2	2,213	0.09%
2022/02/25	0	0.00	2	247.00	247.50	-2	2,822	-0.07%
2022/02/24	5	243.60	0	0.00	241.50	5	2,928	0.17%
2022/02/22	2	259.00	0	0.00	253.50	2	3,072	0.07%
2022/02/18	2	256.00	1	258.00	259.00	1	3,190	0.03%
2022/02/16	1	251.00	0	0.00	259.00	1	3,164	0.03%
2022/02/14	1	242.00	1	245.00	243.00	0	3,164	0.00%
2022/02/11	3	252.17	0	0.00	245.50	3	3,165	0.09%
2022/02/08	3	253.50	1	253.00	258.00	2	3,217	0.06%
2022/01/26	0	0.00	2	235.25	239.00	-2	3,366	-0.06%
2022/01/25	2	229.75	0	0.00	229.50	2	3,372	0.06%
2022/01/14	1	247.00	0	0.00	243.50	1	3,475	0.03%
2022/01/12	1	256.50	0	254.00	253.50	1	3,535	0.03%
2022/01/11	1	262.00	0	0.00	258.50	1	3,684	0.03%
2022/01/07	1	264.50	1	269.50	265.00	0	4,036	0.00%
2022/01/06	1	271.50	0	0.00	267.00	1	4,106	0.02%
2022/01/05	1	277.50	0	0.00	275.50	1	4,098	0.02%
2022/01/04	4	278.00	1	281.00	277.00	3	4,171	0.07%
2022/01/03	6.2	283.06	0	0.00	278.00	6.2	4,169	0.15%
2021/12/30	1	286.00	2	289.00	287.50	-1	4,172	-0.02%
2021/12/29	1	288.00	0	0.00	287.00	1	4,166	0.02%
2021/12/24	1	290.50	1	294.00	287.00	0	4,150	0.00%
2021/12/23	0	0.00	34	289.94	291.00	-34	4,139	-0.82%
2021/12/22	1	285.50	0	0.00	285.00	1	4,134	0.02%
2021/12/21	1	278.00	3	285.33	287.00	-2	4,126	-0.05%
2021/12/20	2	289.50	1	291.50	284.00	1	4,100	0.02%
2021/12/17	4	296.75	5	300.00	291.50	-1	4,099	-0.02%
2021/12/16	2	287.50	1.2	288.83	288.50	0.8	4,111	0.02%
2021/12/15	2.6	289.79	1	289.00	288.50	1.6	4,132	0.04%
2021/12/14	3.1	287.60	1	285.00	285.00	2.1	4,111	0.05%
2021/12/13	0.5	302.70	1	309.00	301.50	-0.5	4,023	-0.01%
2021/12/10	2	301.25	1	307.50	302.00	1	4,003	0.02%
2021/12/09	1	297.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	2	302.75	5.1	301.25	300.50	-3.1	3,946	-0.08%
2021/12/07	0	0.00	1	293.50	295.00	-1	3,877	-0.03%
2021/12/06	1	298.00	0	0.00	296.50	1	3,858	0.03%
2021/12/03	1	289.50	1	293.50	291.00	0	3,806	0.00%
2021/12/02	2	289.00	2	292.00	289.50	0	3,796	0.00%
2021/12/01	3	292.17	2	291.25	289.00	1	3,773	0.03%
2021/11/30	1	295.50	4	287.50	297.50	-3	3,724	-0.08%
2021/11/29	3.3	285.94	0	0.00	275.50	3.3	3,654	0.09%
2021/11/26	8	305.44	6.1	308.74	306.00	1.9	3,511	0.05%
2021/11/25	4.1	316.83	4	304.25	298.00	0.1	3,390	0.00%
2021/11/24	0	0.00	3.3	316.24	326.50	-3.3	3,206	-0.10%
2021/11/22	0	0.00	2	306.50	299.50	-2	3,066	-0.07%
2021/11/19	1	277.50	1	279.00	283.00	0	2,965	0.00%
2021/11/18	0	0.00	8.3	269.73	282.50	-8.3	2,880	-0.29%
2021/11/17	0	0.00	1	258.00	257.00	-1	2,743	-0.04%
2021/11/16	1	251.50	0	0.00	252.00	1	2,732	0.04%
2021/11/15	2	255.50	0	0.00	256.00	2	2,735	0.07%
2021/11/12	0	0.00	6	254.50	256.50	-6	2,734	-0.22%
2021/11/11	5	248.50	0	0.00	245.50	5	2,711	0.18%
2021/11/09	0	0.00	2	248.25	254.00	-2	2,700	-0.07%
2021/11/08	3	244.00	3	248.17	244.50	0	2,702	0.00%
2021/11/04	2	243.25	0	0.00	243.00	2	2,653	0.08%
2021/11/03	7	251.57	1.1	252.68	250.00	5.9	2,616	0.23%
2021/11/02	16	270.00	1.2	271.58	277.50	14.8	2,491	0.59%
2021/11/01	5	270.00	1	270.00	262.00	4	2,498	0.16%
2021/10/29	6	265.17	4	266.25	262.00	2	2,496	0.08%
2021/10/28	5	257.80	9	262.50	269.50	-4	2,483	-0.16%
2021/10/27	0.6	254.67	0	0.00	245.00	0.6	2,437	0.02%
2021/10/26	1	263.00	2	267.50	262.00	-1	2,422	-0.04%
2021/10/25	2	264.50	2	262.75	266.00	0	2,451	0.00%
2021/10/22	2	249.50	0	0.00	254.50	2	2,448	0.08%
2021/10/21	2	255.50	0.1	253.00	255.00	1.9	2,459	0.08%
2021/10/20	0	0.00	1	249.00	255.00	-1	2,418	-0.04%
2021/10/19	4	232.00	4	232.36	239.00	0	2,374	0.00%
2021/10/18	0	0.00	24	230.94	233.00	-24	2,220	-1.08%
2021/10/15	2.4	202.04	3	206.33	214.50	-0.6	2,027	-0.03%
2021/10/14	0.2	192.00	4	190.88	197.00	-3.8	1,915	-0.20%
2021/10/12	2	176.50	3	179.00	180.50	-1	1,802	-0.06%
2021/10/05	0.2	173.00	0	0.00	172.00	0.2	1,741	0.01%
2021/09/29	1	186.50	0	0.00	185.00	1	1,788	0.06%
2021/09/23	1	194.50	1	200.00	192.50	0	1,957	0.00%
2021/09/03	0.1	192.00	0	0.00	191.50	0.1	2,220	0.00%
2021/09/02	1	194.00	0	0.00	191.00	1	2,325	0.04%
2021/08/27	6	196.25	3	198.00	195.50	3	2,478	0.12%
2021/08/26	0	0.00	2	198.00	198.50	-2	2,377	-0.08%
2021/08/19	0.1	188.00	0	0.00	185.00	0.1	2,507	0.00%
2021/08/09	1.1	196.77	0	0.00	191.00	1.1	2,839	0.04%
2021/07/27	0.1	189.00	0	0.00	185.00	0.1	3,317	0.00%
2021/07/26	0.1	194.50	0.1	196.00	192.50	0	3,381	0.00%
2021/07/22	0	0.00	0.2	199.00	195.50	-0.2	3,532	-0.01%
2021/07/21	1	198.00	1	197.50	197.00	0	3,559	0.00%
2021/07/20	0.1	202.50	0	0.00	201.50	0.1	3,588	0.00%
2021/07/16	0	204.50	0	0.00	204.50	0	3,616	0.00%
2021/07/15	0	206.50	0	0.00	206.50	0	3,641	0.00%
2021/07/14	1	201.00	0	0.00	203.50	1	3,670	0.03%
2021/07/07	1	208.00	0	0.00	209.50	1	3,724	0.03%
2021/07/06	2	214.50	2	212.50	211.00	0	3,739	0.00%
2021/07/05	0	0.00	3	226.17	219.00	-3	3,756	-0.08%
2021/07/02	5	225.00	0	0.00	225.00	5	3,753	0.13%
2021/07/01	6	230.50	0	0.00	227.50	6	3,753	0.16%
2021/06/30	0.1	232.00	1	227.50	232.00	-0.9	3,737	-0.02%
2021/06/28	0	0.00	0	217.00	221.00	0	3,759	0.00%
2021/06/23	1	207.50	0	0.00	207.50	1	3,996	0.03%
2021/06/18	0	0.00	4	222.00	221.00	-4	4,037	-0.10%
2021/06/15	1	219.50	0	0.00	221.50	1	4,063	0.02%
2021/06/11	11	229.27	8	233.00	222.50	3	4,046	0.07%
2021/06/10	5	214.10	4	223.63	232.50	1	3,944	0.03%
2021/06/09	2	214.50	7	210.86	211.50	-5	3,939	-0.13%
2021/06/07	1	206.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	1	214.00	1	214.50	206.00	0	3,813	0.00%
2021/06/01	0.2	206.00	0	0.00	206.50	0.2	3,770	0.01%
2021/05/31	1	204.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	5	205.00	0	0.00	207.00	5	3,764	0.13%
2021/05/27	12	212.08	10	216.50	207.00	2	3,787	0.05%
2021/05/26	2	209.25	2	209.50	213.00	0	3,736	0.00%
2021/05/21	0.1	205.00	0	0.00	205.50	0.1	4,611	0.00%
2021/05/20	1	197.50	2	198.50	199.00	-1	4,576	-0.02%
2021/05/19	1.1	204.45	0	0.00	201.50	1.1	4,638	0.02%
2021/05/18	0.1	198.00	0	0.00	208.00	0.1	4,650	0.00%
2021/05/17	4.1	207.76	6	201.92	196.00	-1.9	4,676	-0.04%
2021/05/13	12	221.33	10	227.90	218.00	2	4,622	0.04%
2021/05/12	13.1	223.66	14	233.18	221.50	-0.9	4,591	-0.02%
2021/05/11	3	227.33	2	234.00	225.50	1	4,442	0.02%
2021/05/10	3	232.00	2	230.50	229.50	1	4,431	0.02%
2021/05/07	0	0.00	2	224.75	235.00	-2	4,396	-0.05%
2021/05/06	4	219.00	4	214.50	214.00	0	4,359	0.00%
2021/05/04	4.1	220.59	4	221.00	220.00	0.1	4,385	0.00%
2021/05/03	0.1	235.00	0	0.00	232.50	0.1	4,357	0.00%
2021/04/29	0.1	229.00	0	0.00	236.00	0.1	4,298	0.00%
2021/04/28	5	234.70	3	240.50	225.50	2	4,273	0.05%
2021/04/27	2	216.50	3	235.00	235.00	-1	4,205	-0.02%
2021/04/26	1.1	213.97	0	0.00	214.00	1.1	4,207	0.03%
2021/04/23	4	220.50	0	0.00	218.50	4	4,268	0.09%
2021/04/22	0.1	232.00	13	233.38	227.00	-12.9	4,327	-0.30%
2021/04/20	2	235.75	3	231.00	234.50	-1	4,460	-0.02%
2021/04/19	1.3	239.35	3	237.50	234.50	-1.7	4,516	-0.04%
2021/04/16	10	241.00	0	0.00	241.50	10	4,537	0.22%
2021/04/14	32	243.00	39.2	242.21	242.00	-7.2	4,573	-0.16%
2021/04/09	3	253.33	3	255.67	253.00	0	4,603	0.00%
2021/04/08	5	252.10	2	252.75	252.00	3	4,658	0.06%
2021/04/07	2	257.00	0	0.00	258.00	2	4,685	0.04%
2021/04/06	6	259.67	2	258.50	259.00	4	4,743	0.08%
2021/04/01	1	269.00	1	274.00	267.00	0	4,772	0.00%
2021/03/31	3	274.00	1	268.50	264.50	2	4,761	0.04%
2021/03/30	1.1	276.18	1	279.00	273.00	0.1	4,714	0.00%
2021/03/29	1	274.50	1	277.00	277.00	0	4,642	0.00%
2021/03/25	1	257.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	5	254.30	187	258.55	253.50	-182	4,589	-3.97%	大賣/鉅額交易
2021/03/23	1	253.00	1	258.00	250.00	0	4,732	0.00%
2021/03/19	1	255.00	0	0.00	251.50	1	4,854	0.02%
2021/03/17	3	259.67	1	262.00	258.00	2	5,052	0.04%
2021/03/16	0	0.00	2	261.25	261.50	-2	5,156	-0.04%
2021/03/15	1	269.00	1	287.00	262.00	0	5,168	0.00%
2021/03/12	1	260.00	0.2	262.00	261.00	0.8	5,193	0.02%
2021/03/11	0	0.00	3	257.50	263.00	-3	5,235	-0.06%
2021/03/10	1	249.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	1	253.00	0	0.00	252.00	1	5,325	0.02%
2021/03/08	2	261.00	2.2	254.91	250.00	-0.2	5,368	0.00%
2021/03/05	3	259.33	1	264.50	265.00	2	5,415	0.04%
2021/03/03	1	256.50	4	254.50	255.50	-3	5,817	-0.05%
2021/03/02	0.1	248.50	1	246.00	245.00	-0.9	5,826	-0.02%
2021/02/26	1.1	270.00	6	268.83	260.50	-4.9	5,814	-0.08%
2021/02/25	22	301.23	10	296.85	270.00	12	5,776	0.21%
2021/02/24	1	271.00	155	284.73	288.00	-154	5,346	-2.88%	大賣/鉅額交易
2021/02/23	1.2	268.33	7	275.29	262.00	-5.8	5,197	-0.11%
2021/02/19	0	0.00	2	223.50	231.00	-2	5,022	-0.04%
2021/02/17	10	217.10	0	0.00	208.00	10	5,015	0.20%
2021/02/05	6	211.50	7	206.50	220.00	-1	4,968	-0.02%
2021/02/03	1	201.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	0	0.00	5	192.80	198.00	-5	5,037	-0.10%
2021/01/29	1	188.00	0	0.00	184.50	1	5,043	0.02%
2021/01/27	1	196.50	0	0.00	195.00	1	5,163	0.02%
2021/01/26	0	0.00	1	196.00	195.00	-1	5,186	-0.02%
2021/01/22	9	211.72	4	207.00	207.00	5	5,215	0.10%
2021/01/21	6	209.42	5	209.00	213.50	1	5,289	0.02%
2021/01/20	2	208.50	0	0.00	207.00	2	5,496	0.04%
2021/01/19	19	207.32	13	209.15	206.00	6	5,514	0.11%
2021/01/18	1	209.00	6	212.08	210.00	-5	5,560	-0.09%
2021/01/14	1	189.00	4	200.50	189.00	-3	5,417	-0.06%
2021/01/13	1.1	204.77	0	0.00	202.00	1.1	5,323	0.02%
2021/01/12	0	0.00	1	207.00	213.50	-1	5,269	-0.02%
2021/01/11	3	215.00	0	0.00	212.50	3	5,204	0.06%
2021/01/07	1	226.50	0	0.00	225.00	1	5,228	0.02%
2021/01/06	2	225.75	0	0.00	225.50	2	5,209	0.04%
2021/01/05	0	0.00	1	231.00	230.50	-1	5,220	-0.02%
2021/01/04	1.1	230.82	4	235.00	229.00	-2.9	5,227	-0.06%
2020/12/31	1	255.00	0	0.00	241.00	1	5,212	0.02%
2020/12/29	1	242.00	3	250.33	242.00	-2	5,073	-0.04%
2020/12/28	5	241.60	1	246.00	244.50	4	5,001	0.08%
2020/12/25	3	231.50	4	232.38	231.00	-1	4,950	-0.02%
2020/12/24	2	232.50	0	0.00	226.00	2	4,948	0.04%
2020/12/23	2	236.00	0	0.00	233.00	2	4,959	0.04%
2020/12/22	0	0.00	0.1	242.00	237.00	-0.1	4,986	0.00%
2020/12/21	1	241.00	0	0.00	233.50	1	4,990	0.02%
2020/12/18	4	241.00	0	0.00	238.50	4	4,982	0.08%
2020/12/17	5	248.90	3	256.00	240.50	2	5,021	0.04%
2020/12/16	0	0.00	3	246.50	248.50	-3	4,909	-0.06%
2020/12/15	0	0.00	1	229.00	226.00	-1	5,047	-0.02%
2020/12/14	5.1	246.21	0	0.00	238.50	5.1	5,032	0.10%
2020/12/11	0	0.00	4	233.63	237.50	-4	4,937	-0.08%
2020/12/10	2	218.25	0	0.00	216.00	2	4,882	0.04%
2020/12/09	2.1	238.93	1	236.50	234.50	1.1	4,796	0.02%
2020/12/08	2	233.75	1	239.50	236.00	1	4,776	0.02%
2020/12/07	1	256.00	0	0.00	255.50	1	4,665	0.02%
2020/12/04	4	261.00	5	263.40	266.00	-1	4,665	-0.02%
2020/12/03	2	263.00	0	0.00	260.00	2	4,726	0.04%
2020/12/02	5	268.00	0	0.00	267.50	5	4,730	0.11%
2020/12/01	2	276.50	0	0.00	274.00	2	4,747	0.04%
2020/11/30	0	0.00	1	297.00	286.00	-1	4,774	-0.02%
2020/11/27	0.1	288.50	2	291.50	292.00	-1.9	4,452	-0.04%
2020/11/26	0	0.00	2	278.50	282.00	-2	4,425	-0.05%
2020/11/25	0	0.00	2	280.00	276.00	-2	4,446	-0.04%
2020/11/24	1	277.50	1	275.50	274.50	0	4,451	0.00%
2020/11/19	2	291.50	1	282.00	280.50	1	4,582	0.02%
2020/11/18	2	282.00	2	285.75	287.00	0	4,550	0.00%
2020/11/17	1	271.50	4	273.25	277.00	-3	4,617	-0.06%
2020/11/12	0	0.00	1	262.50	264.50	-1	4,625	-0.02%
2020/11/11	3	279.67	0	0.00	279.00	3	4,559	0.07%
2020/11/09	1	286.00	0	0.00	285.00	1	4,571	0.02%
2020/11/05	1	293.00	0	0.00	292.00	1	4,673	0.02%
2020/11/02	4	293.00	0	0.00	288.00	4	4,729	0.08%
2020/10/30	6	293.50	0	0.00	293.00	6	4,734	0.13%
2020/10/29	0	294.00	1	290.00	298.00	-1	4,709	-0.02%
2020/10/28	14	299.25	1	311.00	297.00	13	4,687	0.28%
2020/10/27	2	319.50	3	322.67	324.50	-1	4,428	-0.02%
2020/10/26	2	331.50	0	0.00	320.00	2	4,371	0.05%
2020/10/22	0	0.00	2	347.00	343.00	-2	4,372	-0.05%
2020/10/20	0	0.00	2	348.00	351.00	-2	4,380	-0.05%
2020/10/16	0	0.00	50	350.43	344.00	-50	4,431	-1.13%
2020/10/14	2	348.25	0	0.00	345.50	2	4,524	0.04%
2020/10/13	0	0.00	5	347.10	350.50	-5	4,548	-0.11%
2020/10/08	0	0.00	1	353.00	349.50	-1	4,628	-0.02%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	0	0.00	1	343.50	344.00	-1	4,614	-0.02%
2020/09/30	1	333.50	0	0.00	342.00	1	4,623	0.02%
2020/09/29	3	332.33	1	334.50	331.00	2	4,614	0.04%
2020/09/28	1	359.50	2	352.50	343.50	-1	4,689	-0.02%
2020/09/25	7	351.64	5	356.70	357.00	2	4,718	0.04%
2020/09/24	0	0.00	4	351.50	345.50	-4	4,785	-0.08%
2020/09/23	4	337.88	0	0.00	336.00	4	4,796	0.08%
2020/09/22	7	335.07	4	335.00	333.00	3	4,843	0.06%
2020/09/21	6	366.25	0	0.00	359.50	6	4,758	0.13%
2020/09/18	0	0.00	4	366.00	367.00	-4	4,698	-0.09%
2020/09/17	0	0.00	1	334.50	334.50	-1	4,477	-0.02%
2020/09/15	0	0.00	1	329.00	328.50	-1	4,437	-0.02%
2020/09/14	5	304.70	2	311.50	312.50	3	4,488	0.07%
2020/09/10	0	0.00	1	302.00	301.50	-1	4,397	-0.02%
2020/09/09	4	301.50	3	311.00	302.00	1	4,361	0.02%
2020/09/08	3	277.00	5	290.80	309.50	-2	4,352	-0.05%
2020/09/07	2	289.00	1	288.00	283.50	1	4,376	0.02%
2020/09/04	2	290.00	1	302.00	300.00	1	4,377	0.02%
2020/09/03	6	315.42	4	315.75	306.00	2	4,422	0.05%
2020/09/02	0	0.00	1	332.50	329.50	-1	4,374	-0.02%
2020/09/01	1	336.00	2	336.50	330.00	-1	4,360	-0.02%
2020/08/31	6	327.83	8	330.13	339.50	-2	4,326	-0.05%
2020/08/28	5	324.80	0	0.00	322.00	5	4,298	0.12%
2020/08/27	0	0.00	3	327.17	320.50	-3	4,276	-0.07%
2020/08/26	0	0.00	6	317.67	330.00	-6	4,227	-0.14%
2020/08/25	3	300.00	2	301.75	303.00	1	4,205	0.02%
2020/08/24	0	0.00	3	295.00	299.00	-3	4,188	-0.07%
2020/08/21	5	277.90	2	290.50	293.50	3	4,166	0.07%
2020/08/20	6	319.33	2	348.00	303.00	4	4,068	0.10%
2020/08/19	4	321.25	7	320.00	336.50	-3	4,045	-0.07%
2020/08/18	0	0.00	5	293.60	306.50	-5	4,028	-0.12%
2020/08/17	2	276.50	4	279.50	280.00	-2	3,992	-0.05%
2020/08/14	2	272.00	3	276.17	275.00	-1	4,238	-0.02%
2020/08/13	1.1	268.10	0	0.00	269.50	1.1	4,159	0.03%
2020/08/12	3	274.83	4	266.88	278.50	-1	4,053	-0.02%
2020/08/11	5	248.30	4	252.50	253.50	1	3,946	0.03%
2020/08/10	0	0.00	4	242.25	246.50	-4	3,898	-0.10%
2020/08/07	4	222.25	5	225.60	224.50	-1	3,870	-0.03%
2020/08/06	2	223.00	2	219.50	221.00	0	3,827	0.00%
2020/08/05	0	0.00	2	234.25	226.50	-2	3,743	-0.05%
2020/08/03	2	185.00	0	0.00	203.50	2	3,756	0.05%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/27	2	189.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	0.1	210.00	0	0.00	210.00	0.1	3,743	0.00%
2020/07/23	1	216.50	4	221.38	224.50	-3	3,790	-0.08%
2020/07/21	2	194.50	0	0.00	194.50	2	3,912	0.05%
2020/07/17	2	240.00	2	255.50	240.00	0	4,122	0.00%
2020/07/16	10	270.85	0	0.00	266.50	10	4,085	0.24%
2020/07/15	10	296.00	0	0.00	296.00	10	3,937	0.25%
2020/07/13	1	364.50	1	364.50	364.50	0	3,934	0.00%
2020/07/10	5	411.00	1	415.00	405.00	4	3,946	0.10%
2020/07/09	11	452.41	1	476.50	450.00	10	3,890	0.26%
2020/07/08	2	386.25	1	433.50	433.50	1	3,868	0.03%
2020/07/07	5	387.10	0	394.50	394.50	5	3,871	0.13%
2020/07/06	1	359.00	2	357.75	359.00	-1	3,749	-0.03%
2020/07/03	2	310.50	4	322.38	326.50	-2	3,679	-0.05%
2020/07/02	2	281.50	1	284.00	297.00	1	3,538	0.03%
2020/07/01	2	263.50	1	270.50	270.00	1	3,447	0.03%
2020/06/29	0	0.00	1	228.00	241.50	-1	3,333	-0.03%
2020/06/24	6	227.00	2	235.00	228.00	4	3,300	0.12%
2020/06/23	0	0.00	5.2	242.88	240.00	-5.2	3,276	-0.16%
2020/06/22	1	262.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	1	251.00	5	240.80	251.00	-4	3,215	-0.12%
2020/06/18	0	0.00	0.3	228.50	228.50	-0.3	3,092	-0.01%
2020/06/11	3	205.50	1	227.00	191.50	2	3,080	0.06%
2020/06/09	1	185.00	1	187.50	193.50	0	2,913	0.00%
2020/06/05	1	160.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	0	0.00	1	153.00	150.50	-1	2,754	-0.04%
2020/05/29	0	0.00	2	146.00	139.50	-2	2,654	-0.08%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/27	1	117.50	0	0.00	126.00	1	2,615	0.04%
2020/05/26	2	126.00	0	0.00	123.50	2	2,638	0.08%
2020/05/25	0	0.00	1	130.50	132.50	-1	2,589	-0.04%
2020/05/22	0	0.00	3	125.00	125.00	-3	2,545	-0.12%
2020/05/21	3	116.00	0	0.00	114.50	3	2,478	0.12%
2020/05/20	9	124.94	0	0.00	127.00	9	2,458	0.37%
2020/05/13	0	0.00	1	77.50	79.20	-1	2,079	-0.05%
2020/05/11	14	72.06	3	70.50	73.00	11	1,979	0.56%
2020/05/07	0	0.00	1	68.30	74.00	-1	1,891	-0.05%
2020/04/29	0	0.00	1	53.80	52.80	-1	1,644	-0.06%
2020/04/24	0	0.00	1	56.70	55.10	-1	1,505	-0.07%
2020/04/23	1	51.70	1	50.00	51.70	0	1,350	0.00%
2020/04/22	5	46.81	3	46.63	47.00	2	1,252	0.16%
2020/04/21	0	0.00	4.1	46.10	46.10	-4.1	1,106	-0.37%
2020/04/20	0	0.00	0.3	41.95	41.95	-0.3	829	-0.03%
2020/04/16	0	0.00	0.2	34.70	34.70	-0.2	797	-0.02%
2020/03/18	0	0.00	10	23.50	22.55	-10	750	-1.33%
2020/03/17	10	23.80	0	0.00	23.80	10	745	1.34%
2020/03/13	1.1	25.93	0	0.00	26.50	1.1	718	0.15%
2020/01/30	0	0.00	3.6	27.97	27.80	-3.6	532	-0.68%
2019/12/26	0	0.00	1	30.30	31.00	-1	426	-0.23%
2019/12/05	1	29.60	1	31.85	30.80	0	375	0.00%
2019/12/04	0	0.00	2	29.50	29.50	-2	350	-0.57%
2019/11/26	1	28.85	0	0.00	28.85	1	362	0.28%
2019/11/25	1	29.55	0	0.00	29.45	1	358	0.28%
2019/11/21	1	29.55	0	0.00	29.50	1	345	0.29%
2019/11/18	0	0.00	2	27.63	27.15	-2	305	-0.66%
2019/11/06	1	26.65	0	0.00	26.60	1	334	0.30%
2019/10/28	1	26.85	0	0.00	26.70	1	341	0.29%
2019/10/21	0	0.00	1	27.85	27.90	-1	335	-0.30%
2019/10/03	1	28.35	0	0.00	28.40	1	346	0.29%
2019/08/07	0	0.00	1	28.75	28.75	-1	226	-0.44%
2019/08/05	0	0.00	1	29.00	28.90	-1	226	-0.44%
2019/08/01	1	28.65	0	0.00	28.90	1	217	0.46%
2019/07/26	1	28.75	0	0.00	29.00	1	211	0.47%
2019/07/25	0	0.00	2	28.90	29.05	-2	211	-0.94%
2019/07/18	0	0.00	11	29.41	29.35	-11	208	-5.28%
2019/07/15	10	29.34	0	0.00	28.95	10	196	5.09%
2019/07/04	0	0.00	1	28.05	28.15	-1	207	-0.48%
2019/07/03	1	27.85	0	0.00	28.15	1	215	0.47%
2019/07/02	1	28.35	0	0.00	28.25	1	212	0.47%
2019/06/24	1	28.20	0	0.00	28.20	1	220	0.45%
2019/05/06	0	0.00	10	28.56	28.35	-10	562	-1.78%
2019/04/29	1	28.80	0	0.00	28.80	1	563	0.18%
2019/04/09	10	30.00	0	0.00	30.00	10	569	1.76%
2019/04/03	0	0.00	1	29.35	29.30	-1	564	-0.18%
2019/04/01	1	29.05	5	29.30	28.95	-4	560	-0.71%
2019/03/21	5	29.90	3	29.70	29.70	2	556	0.36%
2019/03/19	0	0.00	1	29.50	29.35	-1	552	-0.18%
2019/03/18	1	28.80	0	0.00	29.00	1	550	0.18%
2019/03/15	2	29.47	0	0.00	29.45	2	541	0.37%
2019/03/14	1	29.55	0	0.00	30.00	1	526	0.19%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2018/12/19	0	0.00	1	26.55	26.45	-1	604	-0.17%
2018/11/30	1	29.00	0	0.00	28.55	1	780	0.13%
2018/11/27	3	28.00	0	0.00	28.00	3	757	0.40%
2018/11/12	0	0.00	0	27.00	27.10	0	747	0.00%
2018/10/09	0	0.00	1	30.55	29.10	-1	630	-0.16%
2018/10/08	1	29.85	0	0.00	31.90	1	578	0.17%
2018/10/03	0	0.00	1	28.65	27.75	-1	511	-0.20%
2018/10/02	1	28.35	0	0.00	28.45	1	513	0.19%
2018/09/28	0	0.00	1	29.10	28.25	-1	531	-0.19%
2018/09/27	1	28.10	0	0.00	28.30	1	538	0.19%
2018/09/14	0	0.00	1	29.10	29.05	-1	538	-0.19%
2018/09/12	1	29.20	0	0.00	29.20	1	495	0.20%
2018/08/09	0	0.00	1	28.85	28.55	-1	784	-0.13%
2018/08/07	1	29.10	0	0.00	29.00	1	849	0.12%
2018/07/18	0	0.00	1	31.00	30.05	-1	1,863	-0.05%
2018/07/05	0	0.00	1	28.00	27.90	-1	2,052	-0.05%
2018/06/20	1	32.50	0	0.00	32.20	1	2,284	0.04%
2018/06/14	3	32.85	1	32.85	32.85	2	2,338	0.09%
2018/06/12	1	34.00	0	0.00	33.95	1	2,404	0.04%
2018/06/11	1	34.35	0	0.00	34.70	1	2,475	0.04%
2018/06/01	0	0.00	1	36.55	36.50	-1	2,497	-0.04%
2018/05/31	1	36.00	1	36.25	36.25	0	2,534	0.00%
2018/05/29	1	36.85	0	0.00	35.75	1	2,547	0.04%
2018/05/28	1	37.45	0	0.00	36.45	1	2,557	0.04%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	0	0.00	1	38.10	37.60	-1	2,532	-0.04%
2018/05/22	2	38.05	0	0.00	37.75	2	2,501	0.08%
2018/05/14	1	38.80	0	0.00	39.00	1	2,370	0.04%
2018/05/11	0	0.00	1	37.35	36.05	-1	2,323	-0.04%
2018/05/10	0	0.00	1	37.60	37.90	-1	2,277	-0.04%
2018/05/09	0	0.00	3	37.65	37.60	-3	2,226	-0.13%
2018/05/07	0	0.00	2	41.00	40.70	-2	2,087	-0.10%
2018/05/04	3	39.55	2	37.45	40.40	1	1,959	0.05%
2018/05/03	3	39.60	52	38.51	39.60	-49	1,774	-2.76%
2018/04/30	0	0.00	9	32.75	32.75	-9	1,461	-0.62%
2018/04/17	0	0.00	10	30.50	29.85	-10	1,287	-0.78%
2018/04/12	0	0.00	1	32.95	32.30	-1	1,235	-0.08%
2018/04/11	0	0.00	2	30.40	31.85	-2	1,180	-0.17%
2018/04/10	2	31.10	0	0.00	30.80	2	1,142	0.18%
2018/04/09	0	0.00	3	30.05	30.05	-3	1,055	-0.28%
2018/03/30	0	0.00	5	27.60	27.20	-5	956	-0.52%
2018/03/28	0	0.00	1	27.30	27.25	-1	936	-0.11%
2018/03/26	5	28.50	0	0.00	28.35	5	921	0.54%
2018/03/22	0	0.00	2	26.90	26.80	-2	865	-0.23%
2018/03/20	3	28.45	10	28.30	27.75	-7	820	-0.85%
2018/03/19	3	28.75	0	0.00	28.10	3	796	0.38%
2018/03/15	10	27.35	10	27.05	27.30	0	717	0.00%
2018/03/14	10	26.45	2	26.35	26.45	8	634	1.26%
2018/03/12	0	0.00	1	24.55	24.20	-1	578	-0.17%
2018/03/09	1	24.10	0	0.00	23.80	1	570	0.18%
2018/03/08	2	24.78	0	0.00	24.60	2	556	0.36%
2018/03/06	5	24.96	0	0.00	25.15	5	517	0.97%
2018/03/05	0	0.00	2	24.98	25.15	-2	458	-0.44%
2018/03/02	1	22.85	0	0.00	22.90	1	394	0.25%
2018/03/01	2	23.10	2	23.35	23.40	0	384	0.00%