合一 (4743)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	1	206.50	0	0.00	206.50	1	4,525	0.02%
2023/11/16	1	220.00	0	0.00	211.50	1	4,449	0.02%
2023/11/15	0	0.00	1	215.00	214.00	-1	4,358	-0.02%
2023/11/14	4.1	210.93	1	211.50	211.50	3.1	4,298	0.07%
2023/11/10	6.2	230.16	4	239.50	220.50	2.2	3,987	0.06%
2023/11/09	2	230.25	2	225.50	230.50	0	3,300	0.00%
2023/11/08	1	219.50	1	220.00	226.50	0	3,149	0.00%
2023/11/07	0	0.00	4.3	216.80	217.50	-4.3	2,710	-0.16%
2023/10/25	1	195.00	1	193.00	194.50	0	2,262	0.00%
2023/10/19	2	188.00	1.4	192.50	190.50	0.6	1,999	0.03%
2023/10/16	0	0.00	2	179.75	181.50	-2	1,970	-0.10%
2023/09/25	0	0.00	1	181.50	178.50	-1	2,234	-0.04%
2023/09/20	1	180.00	0	0.00	179.50	1	2,317	0.04%
2023/09/15	0	0.00	1	186.00	186.00	-1	2,417	-0.04%
2023/09/06	0	0.00	1	181.50	179.00	-1	2,527	-0.04%
2023/09/05	2	184.75	1	190.00	181.50	1	2,517	0.04%
2023/08/30	0	0.00	1	193.50	198.00	-1	2,432	-0.04%
2023/08/22	1	187.00	0	0.00	183.50	1	2,514	0.04%
2023/08/21	0	0.00	1	189.50	188.50	-1	2,508	-0.04%
2023/08/16	0	0.00	1	185.00	186.50	-1	2,565	-0.04%
2023/08/15	1	180.00	0	0.00	181.00	1	2,577	0.04%
2023/08/08	0.2	185.00	0	0.00	184.00	0.2	2,733	0.01%
2023/08/02	1	190.00	0	0.00	189.00	1	2,769	0.04%
2023/08/01	4	195.88	0.1	196.50	194.50	3.9	2,774	0.14%
2023/07/31	0	0.00	0.3	198.50	194.00	-0.3	2,788	-0.01%
2023/07/12	1	204.00	0	0.00	202.00	1	3,306	0.03%
2023/07/03	0	0.00	1	211.50	212.00	-1	3,680	-0.03%
2023/06/27	1	221.00	0	0.00	220.00	1	3,894	0.03%
2023/06/20	1	216.00	0	0.00	215.50	1	4,064	0.02%
2023/06/19	2	216.00	0	0.00	216.00	2	4,100	0.05%
2023/06/16	1	210.00	4	213.25	216.00	-3	4,113	-0.07%
2023/06/15	2	230.50	2	230.50	230.50	0	4,089	0.00%
2023/06/14	0	0.00	1	243.00	236.50	-1	4,092	-0.02%
2023/06/09	2	241.00	0	0.00	239.00	2	4,250	0.05%
2023/06/08	1	235.50	1	233.00	233.50	0	4,314	0.00%
2023/06/07	2	240.00	0	0.00	240.00	2	4,362	0.05%
2023/06/06	1	237.00	0	0.00	239.50	1	4,371	0.02%
2023/06/05	1	238.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	0	0.00	1	234.50	239.50	-1	4,415	-0.02%
2023/05/24	1	228.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	1	230.00	1	232.00	232.00	0	4,877	0.00%
2023/05/17	0	0.00	1	231.50	229.00	-1	5,214	-0.02%
2023/05/16	1	225.00	0	0.00	226.00	1	5,274	0.02%
2023/05/12	3	225.50	0	0.00	224.00	3	5,465	0.05%
2023/05/11	1	237.00	0	0.00	237.00	1	5,589	0.02%
2023/05/08	1	245.50	1	239.00	239.50	0	6,142	0.00%
2023/05/04	0	0.00	1	245.00	247.00	-1	6,290	-0.02%
2023/05/02	4	247.25	6	249.08	248.50	-2	6,613	-0.03%
2023/04/26	1	235.00	0	0.00	239.50	1	6,749	0.01%
2023/04/25	1	245.00	1	241.00	242.00	0	6,763	0.00%
2023/04/24	1	253.00	1	250.50	251.00	0	6,839	0.00%
2023/04/21	1	262.00	1	258.00	253.00	0	6,882	0.00%
2023/04/20	2	279.00	1	273.00	270.50	1	6,820	0.01%
2023/04/14	0	0.00	1	280.00	274.50	-1	6,774	-0.01%
2023/04/13	2	280.00	4	279.63	279.00	-2	6,768	-0.03%
2023/04/07	2	272.00	0	0.00	272.50	2	7,142	0.03%
2023/03/31	2	273.00	7	269.64	267.00	-5	7,420	-0.07%
2023/03/30	1	270.50	0	0.00	270.50	1	7,521	0.01%
2023/03/24	0	0.00	2	267.00	269.00	-2	7,561	-0.03%
2023/03/17	3	250.00	0	0.00	254.00	3	7,964	0.04%
2023/03/15	1	258.50	0	0.00	260.00	1	8,245	0.01%
2023/03/10	1	257.00	0	0.00	258.50	1	8,801	0.01%
2023/03/09	0	0.00	1	263.00	264.00	-1	8,933	-0.01%
2023/03/07	1	272.00	0	0.00	267.00	1	9,226	0.01%
2023/03/06	0	0.00	2	264.25	269.50	-2	9,523	-0.02%
2023/03/03	1	270.50	1	266.50	267.00	0	9,807	0.00%
2023/03/02	3	272.00	2	272.00	270.50	1	10,128	0.01%
2023/02/22	13	271.31	0	0.00	266.00	13	10,847	0.12%
2023/02/21	5	278.00	0	0.00	276.00	5	10,908	0.05%
2023/02/20	3	289.83	4	295.38	280.00	-1	10,971	-0.01%
2023/02/17	1	275.50	1	277.00	275.50	0	10,752	0.00%
2023/02/16	1	272.50	1	274.50	276.00	0	10,823	0.00%
2023/02/14	1	274.00	0	0.00	271.00	1	11,150	0.01%
2023/02/13	3	290.83	1	289.00	278.00	2	11,115	0.02%
2023/02/10	1	285.00	1	288.50	290.00	0	11,131	0.00%
2023/02/09	4	289.13	4	287.00	284.00	0	11,049	0.00%
2023/02/08	2	290.25	7	289.86	288.00	-5	10,875	-0.05%
2023/02/07	2	269.00	2	270.50	273.00	0	10,684	0.00%
2023/02/06	4	269.75	5	265.20	265.00	-1	10,695	-0.01%
2023/02/02	1	262.50	1	264.50	264.50	0	10,651	0.00%
2023/02/01	1	266.50	2	266.00	260.50	-1	10,761	-0.01%
2023/01/31	2	260.25	4	265.75	269.00	-2	10,777	-0.02%
2023/01/30	0	0.00	1	250.00	250.50	-1	10,740	-0.01%
2023/01/17	1	244.00	0	0.00	244.50	1	10,783	0.01%
2023/01/16	0	0.00	1	238.00	241.00	-1	10,750	-0.01%
2023/01/13	1	229.50	0	0.00	232.00	1	10,720	0.01%
2023/01/12	1	226.50	0	0.00	226.50	1	10,813	0.01%
2023/01/06	1	240.00	0	0.00	241.50	1	10,935	0.01%
2023/01/05	1	244.50	1	240.00	240.00	0	11,118	0.00%
2023/01/04	1	248.00	0	0.00	240.00	1	11,199	0.01%
2023/01/03	2	246.50	3	244.33	244.50	-1	11,324	-0.01%
2022/12/30	7	246.57	5	247.00	245.50	2	11,476	0.02%
2022/12/29	3	245.50	5	247.20	243.00	-2	11,646	-0.02%
2022/12/28	2	264.50	2	258.25	257.00	0	11,562	0.00%
2022/12/27	1	259.50	8	262.25	264.50	-7	11,544	-0.06%
2022/12/26	6	265.17	3	258.00	258.00	3	11,625	0.03%
2022/12/23	14	260.61	7	261.50	259.50	7	11,716	0.06%
2022/12/22	10	254.00	9	261.89	262.50	1	11,692	0.01%
2022/12/20	2	242.00	2	237.50	236.50	0	11,919	0.00%
2022/12/16	2	247.50	2	245.75	243.00	0	12,263	0.00%
2022/12/15	3	252.00	1	255.50	247.00	2	12,360	0.02%
2022/12/14	0	0.00	1	257.00	259.00	-1	12,351	-0.01%
2022/12/13	1	261.50	2	256.50	253.50	-1	12,268	-0.01%
2022/12/12	1	257.50	0	0.00	257.00	1	12,371	0.01%
2022/12/09	1	261.00	1	263.00	260.00	0	12,416	0.00%
2022/12/07	5	271.90	2	271.50	275.00	3	12,518	0.02%
2022/12/06	2	295.75	0	0.00	279.00	2	12,241	0.02%
2022/12/05	1	294.50	1	297.00	297.00	0	11,852	0.00%
2022/12/02	1	297.00	0	0.00	294.50	1	11,746	0.01%
2022/11/28	3	291.00	4	296.50	295.00	-1	11,112	-0.01%
2022/11/25	3	292.17	3	284.00	281.00	0	10,804	0.00%
2022/11/24	8	286.63	12	288.13	290.00	-4	10,449	-0.04%
2022/11/23	7	278.00	11	285.59	289.50	-4	10,134	-0.04%
2022/11/22	0	0.00	6	264.17	263.50	-6	9,856	-0.06%
2022/11/21	5	277.30	0	275.50	272.00	5	9,850	0.05%
2022/11/17	1	261.00	1	263.50	259.00	0	10,200	0.00%
2022/11/15	1	249.00	0	0.00	249.50	1	9,875	0.01%
2022/11/14	13	249.46	12	251.58	250.00	1	9,882	0.01%
2022/11/11	1	259.00	4	255.50	252.50	-3	9,777	-0.03%
2022/11/10	3	243.67	1	243.50	243.00	2	9,480	0.02%
2022/11/08	7	253.00	7	254.50	243.00	0	9,350	0.00%
2022/11/04	0	0.00	1	247.00	247.50	-1	9,160	-0.01%
2022/11/03	0	0.00	2	244.00	246.00	-2	9,077	-0.02%
2022/11/02	8.1	239.70	8	242.44	242.00	0.1	8,948	0.00%
2022/11/01	3	240.50	14	239.50	239.50	-11	8,813	-0.12%
2022/10/27	1	226.00	1	231.50	232.00	0	8,456	0.00%
2022/10/25	8	215.00	8	216.50	210.50	0	8,172	0.00%
2022/10/13	13	247.19	8	236.56	234.50	5	7,680	0.07%
2022/10/12	11	247.59	0	0.00	252.00	11	7,490	0.15%
2022/10/11	1	253.00	1	258.50	244.50	0	7,338	0.00%
2022/10/06	1	263.50	1	264.50	259.50	0	6,921	0.00%
2022/10/05	7	238.00	7	242.00	245.50	0	6,664	0.00%
2022/10/04	1	237.00	1	239.00	240.00	0	6,523	0.00%
2022/09/30	9	248.83	12	242.50	252.50	-3	6,262	-0.05%
2022/09/29	3	246.33	2	238.50	248.50	1	6,058	0.02%
2022/09/28	1	233.00	0	0.00	226.00	1	6,101	0.02%
2022/09/27	2	242.75	1	242.50	242.50	1	5,982	0.02%
2022/09/26	1	263.00	0	0.00	245.50	1	5,789	0.02%
2022/09/23	8	264.50	1	265.50	267.00	7	5,652	0.12%
2022/09/22	10	256.00	10	257.50	259.50	0	5,536	0.00%
2022/09/21	6	260.00	6	262.50	256.00	0	5,413	0.00%
2022/09/20	1	260.50	1	257.50	260.00	0	5,457	0.00%
2022/09/19	11	256.14	7	268.93	260.50	4	5,550	0.07%
2022/09/16	6	271.50	6	274.00	271.50	0	5,538	0.00%
2022/09/15	5	273.50	0	0.00	272.50	5	5,476	0.09%
2022/09/08	1	283.00	0	0.00	284.50	1	5,739	0.02%
2022/09/06	1	256.50	0	0.00	268.50	1	6,023	0.02%
2022/09/01	0	0.00	30.1	299.00	298.00	-30.1	6,041	-0.50%
2022/08/30	0	287.00	0	0.00	283.50	0	6,091	0.00%
2022/08/29	2	283.00	2	282.00	284.00	0	6,049	0.00%
2022/08/26	31	285.90	0.1	285.00	284.00	30.9	6,011	0.51%
2022/08/25	30	257.97	32	255.30	260.00	-2	5,879	-0.03%
2022/08/24	0	0.00	2	240.75	242.50	-2	5,411	-0.04%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	2	200.50	0	0.00	200.50	2	5,514	0.04%
2022/08/19	0	0.00	1	182.00	182.50	-1	5,540	-0.02%
2022/08/12	0	0.00	1	172.50	171.00	-1	5,465	-0.02%
2022/08/09	1	171.50	0	0.00	170.50	1	5,486	0.02%
2022/08/08	1	170.50	0	0.00	171.00	1	5,499	0.02%
2022/08/02	1	175.00	0	0.00	174.50	1	5,476	0.02%
2022/08/01	11	183.50	0	0.00	183.50	11	5,417	0.20%
2022/07/28	0	0.00	1	189.00	189.00	-1	5,378	-0.02%
2022/07/27	1	184.50	0	0.00	186.00	1	5,356	0.02%
2022/07/26	0	0.00	20	193.00	186.00	-20	5,374	-0.37%
2022/07/20	0	0.00	2	176.00	175.00	-2	5,017	-0.04%
2022/07/18	0	0.00	1	172.00	170.50	-1	5,130	-0.02%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/12	1	169.00	0	0.00	165.50	1	5,165	0.02%
2022/07/06	2	178.25	1	180.00	167.00	1	5,043	0.02%
2022/07/04	10	157.50	0	0.00	158.50	10	4,743	0.21%
2022/07/01	11	170.82	1	172.50	169.00	10	4,661	0.21%
2022/06/29	1	192.50	1	194.00	194.00	0	4,421	0.00%
2022/06/24	20	212.00	38	207.91	210.00	-18	4,158	-0.43%
2022/06/22	1	202.00	1	199.00	197.00	0	3,908	0.00%
2022/06/21	2	197.75	2	200.25	200.00	0	3,759	0.00%
2022/06/20	3	198.50	3	199.67	189.50	0	3,582	0.00%
2022/06/10	0	0.00	1	181.50	180.50	-1	3,038	-0.03%
2022/06/09	0	0.00	1	176.00	181.00	-1	3,000	-0.03%
2022/05/26	1	182.00	1	184.00	181.00	0	2,461	0.00%
2022/05/10	17	186.38	0	0.00	186.00	17	2,394	0.71%
2022/05/03	1	208.00	0	0.00	200.50	1	2,428	0.04%
2022/04/22	0	0.00	2	218.50	207.50	-2	2,314	-0.09%
2022/04/21	2	216.50	0.8	216.50	216.50	1.2	2,211	0.05%
2022/04/07	0	0.00	1	209.50	208.50	-1	2,188	-0.05%
2022/03/30	0	0.00	0.1	229.00	228.00	-0.1	2,120	0.00%
2022/03/29	0.1	236.50	0	0.00	233.50	0.1	2,090	0.00%
2022/03/25	0	0.00	0.5	227.50	223.00	-0.5	2,011	-0.02%
2022/03/17	0	0.00	1	220.50	220.50	-1	2,031	-0.05%
2022/03/15	0	0.00	0.2	204.00	200.50	-0.2	2,025	-0.01%
2022/03/10	0	217.50	1	217.00	216.00	-1	2,128	-0.05%
2022/03/09	1	218.98	0	0.00	212.00	1	2,133	0.05%
2022/02/24	0	0.00	1	242.00	241.50	-1	2,928	-0.03%
2022/02/23	0	0.00	1	258.50	258.00	-1	2,994	-0.03%
2022/02/18	1	255.50	0	0.00	259.00	1	3,190	0.03%
2022/02/15	1	243.00	0	0.00	242.50	1	3,162	0.03%
2022/02/08	0	0.00	1	248.00	258.00	-1	3,217	-0.03%
2022/01/25	0	232.00	0	0.00	229.50	0	3,372	0.00%
2022/01/24	0	231.00	0	0.00	237.00	0	3,368	0.00%
2022/01/20	1	252.00	0	0.00	245.50	1	3,411	0.03%
2022/01/11	0	0.00	0.1	265.00	258.50	-0.1	3,684	0.00%
2022/01/10	1	265.00	0.2	264.92	265.00	0.8	3,884	0.02%
2022/01/06	7	269.50	6	270.00	267.00	1	4,106	0.02%
2022/01/05	0.6	280.71	1	277.00	275.50	-0.4	4,098	-0.01%
2022/01/04	0	0.00	0.1	278.50	277.00	-0.1	4,171	0.00%
2021/12/30	0	0.00	2.6	287.11	287.50	-2.6	4,172	-0.06%
2021/12/29	0.1	287.50	0	0.00	287.00	0.1	4,166	0.00%
2021/12/27	0	286.33	0	0.00	280.50	0	4,155	0.00%
2021/12/24	0	292.00	0	0.00	287.00	0	4,150	0.00%
2021/12/22	0	289.00	0	0.00	285.00	0	4,134	0.00%
2021/12/21	0	278.00	0	0.00	287.00	0	4,126	0.00%
2021/12/20	0	0.00	0.9	289.06	284.00	-0.9	4,100	-0.02%
2021/12/17	0.8	293.00	0	0.00	291.50	0.8	4,099	0.02%
2021/12/16	0	0.00	0.1	289.00	288.50	-0.1	4,111	0.00%
2021/12/15	0	286.50	13	286.31	288.50	-13	4,132	-0.31%
2021/12/14	2.1	286.48	3	304.17	285.00	-0.9	4,111	-0.02%
2021/12/13	3	301.50	0	0.00	301.50	3	4,023	0.07%
2021/12/10	0	306.25	0	0.00	302.00	0	4,003	0.00%
2021/12/09	0	301.75	0	0.00	297.50	0	3,954	0.00%
2021/12/08	0	298.00	0	0.00	300.50	0	3,946	0.00%
2021/12/07	0	297.00	0	0.00	295.00	0	3,877	0.00%
2021/12/06	0	301.00	0	0.00	296.50	0	3,858	0.00%
2021/12/03	1	289.14	1	289.00	291.00	0	3,806	0.00%
2021/11/30	1	280.50	0	0.00	297.50	1	3,724	0.03%
2021/11/29	2	290.74	0.1	295.00	275.50	1.9	3,654	0.05%
2021/11/26	0	311.00	0	0.00	306.00	0	3,511	0.00%
2021/11/25	3	314.33	30	329.60	298.00	-27	3,390	-0.80%
2021/11/24	30	326.50	3	305.00	326.50	27	3,206	0.84%
2021/11/23	2	297.01	0	0.00	297.00	2	3,159	0.06%
2021/11/22	1	305.49	1	306.50	299.50	0	3,066	0.00%
2021/11/19	3	277.50	37	275.76	283.00	-34	2,965	-1.15%
2021/11/18	40	281.99	4	282.38	282.50	36	2,880	1.25%
2021/11/17	0	255.50	1	260.00	257.00	-1	2,743	-0.04%
2021/11/12	0	252.90	0	0.00	256.50	0	2,734	0.00%
2021/11/11	0	251.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	0	0.00	4	254.38	250.00	-4	2,702	-0.15%
2021/11/09	0	247.00	0	0.00	254.00	0	2,700	0.00%
2021/11/08	0	250.50	1	244.50	244.50	-1	2,702	-0.04%
2021/11/05	2	245.25	0.1	241.50	241.00	1.9	2,675	0.07%
2021/11/04	0	246.33	0	0.00	243.00	0	2,653	0.00%
2021/11/03	2	250.26	50	250.00	250.00	-48	2,616	-1.83%
2021/11/02	1	270.01	0	0.00	277.50	1	2,491	0.04%
2021/11/01	0	260.00	21	262.02	262.00	-21	2,498	-0.84%
2021/10/29	0	262.00	30	264.83	262.00	-30	2,496	-1.20%
2021/10/28	100	269.50	1	260.00	269.50	99	2,483	3.99%
2021/10/27	0	257.33	0	0.00	245.00	0	2,437	0.00%
2021/10/26	0	268.50	0	0.00	262.00	0	2,422	0.00%
2021/10/25	0	258.50	1	264.00	266.00	-1	2,451	-0.04%
2021/10/22	0	250.00	0	0.00	254.50	0	2,448	0.00%
2021/10/21	1	258.00	1	249.00	255.00	0	2,459	0.00%
2021/10/20	0	242.00	1	245.00	255.00	-1	2,418	-0.04%
2021/10/19	2	236.00	3	229.67	239.00	-1	2,374	-0.04%
2021/10/18	0	218.50	4	230.50	233.00	-4	2,220	-0.18%
2021/10/15	0	200.75	3	213.50	214.50	-3	2,027	-0.15%
2021/10/14	1	195.00	1	197.00	197.00	0	1,915	0.00%
2021/10/12	2	180.50	2	182.00	180.50	0	1,802	0.00%
2021/10/08	0	167.50	0	0.00	168.50	0	1,733	0.00%
2021/10/07	0	167.50	0	0.00	167.50	0	1,747	0.00%
2021/10/06	0	170.83	0	0.00	166.00	0	1,734	0.00%
2021/10/05	0	173.50	0	0.00	172.00	0	1,741	0.00%
2021/10/04	0	181.50	0	0.00	177.00	0	1,739	0.00%
2021/10/01	0	187.00	0	0.00	183.00	0	1,741	0.00%
2021/09/30	0	187.00	0	0.00	185.00	0	1,754	0.00%
2021/09/29	0	188.00	0	0.00	185.00	0	1,788	0.00%
2021/09/27	0	192.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	0	194.00	0	0.00	191.00	0	1,904	0.00%
2021/09/23	2	193.00	2	200.00	192.50	0	1,957	0.00%
2021/09/22	1	190.00	0	0.00	184.50	1	1,946	0.05%
2021/09/17	0	185.00	0	0.00	183.00	0	1,966	0.00%
2021/09/16	0	185.00	0	0.00	183.50	0	1,971	0.00%
2021/09/15	0	185.50	0	0.00	185.00	0	1,981	0.00%
2021/09/14	0	189.00	0	0.00	186.00	0	1,994	0.00%
2021/09/13	0	190.00	0	0.00	189.50	0	2,017	0.00%
2021/09/10	0	192.50	0	0.00	190.00	0	2,025	0.00%
2021/09/09	0	191.00	0	0.00	191.00	0	2,061	0.00%
2021/09/08	0	194.00	0	0.00	190.50	0	2,066	0.00%
2021/09/07	0	196.00	0	0.00	195.00	0	2,076	0.00%
2021/09/06	0	195.00	0	0.00	195.00	0	2,096	0.00%
2021/09/03	0	193.00	0	0.00	191.50	0	2,220	0.00%
2021/09/02	0	192.00	0	0.00	191.00	0	2,325	0.00%
2021/09/01	0	194.00	0	0.00	193.00	0	2,442	0.00%
2021/08/31	0	192.00	0	0.00	193.00	0	2,441	0.00%
2021/08/30	0	197.00	0	0.00	191.00	0	2,448	0.00%
2021/08/27	0	195.50	0	0.00	195.50	0	2,478	0.00%
2021/08/25	0	182.50	0	0.00	180.50	0	2,363	0.00%
2021/08/24	1	182.50	1	182.00	182.00	0	2,375	0.00%
2021/08/23	0	183.00	0	0.00	183.00	0	2,384	0.00%
2021/08/20	0	184.00	0	0.00	183.50	0	2,403	0.00%
2021/08/19	0	186.25	0	0.00	185.00	0	2,507	0.00%
2021/08/18	0	189.00	0	0.00	189.00	0	2,548	0.00%
2021/08/17	0	192.00	0	0.00	190.00	0	2,560	0.00%
2021/08/16	0	194.50	0	0.00	190.00	0	2,568	0.00%
2021/08/13	1	196.00	2	194.00	195.00	-1	2,607	-0.04%
2021/08/12	0	193.00	0	0.00	193.00	0	2,629	0.00%
2021/08/11	0	189.50	0	0.00	186.00	0	2,648	0.00%
2021/08/10	0	192.00	0	0.00	188.00	0	2,732	0.00%
2021/08/09	0	197.50	0	0.00	191.00	0	2,839	0.00%
2021/08/06	0	203.00	0	0.00	201.00	0	2,891	0.00%
2021/08/05	2	201.50	0	0.00	200.00	2	2,990	0.07%
2021/08/04	0	198.50	1	197.00	196.00	-1	3,147	-0.03%
2021/08/03	0	196.50	0	0.00	198.00	0	3,205	0.00%
2021/08/02	0	197.50	0	0.00	195.00	0	3,261	0.00%
2021/07/30	0	191.00	0	0.00	193.00	0	3,320	0.00%
2021/07/29	0	193.00	0	0.00	193.00	0	3,319	0.00%
2021/07/28	0	180.00	1	180.00	179.50	-1	3,294	-0.03%
2021/07/27	1	187.00	0	0.00	185.00	1	3,317	0.03%
2021/07/22	0	199.50	0	0.00	195.50	0	3,532	0.00%
2021/07/20	1	207.00	0	0.00	201.50	1	3,588	0.03%
2021/07/16	0	204.50	0	0.00	204.50	0	3,616	0.00%
2021/07/15	2	207.75	2	206.50	206.50	0	3,641	0.00%
2021/07/14	0	201.00	0	0.00	203.50	0	3,670	0.00%
2021/07/13	1	203.50	2	203.50	203.50	-1	3,681	-0.03%
2021/07/09	0	0.00	1	207.50	207.50	-1	3,683	-0.03%
2021/07/07	0	0.00	2	208.75	209.50	-2	3,724	-0.05%
2021/07/06	1	212.00	0	0.00	211.00	1	3,739	0.03%
2021/07/01	2	234.00	0	0.00	227.50	2	3,753	0.05%
2021/06/30	2	227.00	5	230.40	232.00	-3	3,737	-0.08%
2021/06/29	3	222.50	1	223.00	219.00	2	3,729	0.05%
2021/06/25	1	212.50	1	212.50	211.00	0	3,815	0.00%
2021/06/22	1	210.00	1	213.00	207.00	0	4,001	0.00%
2021/06/11	7	231.21	4	231.00	222.50	3	4,046	0.07%
2021/06/10	3	217.33	4	222.75	232.50	-1	3,944	-0.03%
2021/06/09	7	211.71	4	218.25	211.50	3	3,939	0.08%
2021/05/27	2	215.00	2	207.00	207.00	0	3,787	0.00%
2021/05/26	1	208.50	1	212.50	213.00	0	3,736	0.00%
2021/05/24	1	209.00	1	204.00	204.00	0	4,305	0.00%
2021/05/21	0	0.00	1	203.50	205.50	-1	4,611	-0.02%
2021/05/18	1	196.00	1	201.50	208.00	0	4,650	0.00%
2021/05/17	4	203.00	3	205.33	196.00	1	4,676	0.02%
2021/05/14	1	221.50	0	0.00	216.50	1	4,659	0.02%
2021/05/13	2.3	221.35	4	228.88	218.00	-1.7	4,622	-0.04%
2021/05/12	3	230.33	1	240.50	221.50	2	4,591	0.04%
2021/05/07	3.3	231.85	3	231.00	235.00	0.3	4,396	0.01%
2021/05/03	2	244.00	1	232.50	232.50	1	4,357	0.02%
2021/04/28	0	0.00	1	237.50	225.50	-1	4,273	-0.02%
2021/04/27	1	235.00	0	0.00	235.00	1	4,205	0.02%
2021/04/20	1	231.00	0	0.00	234.50	1	4,460	0.02%
2021/03/31	1	271.00	10	274.80	264.50	-9	4,761	-0.19%
2021/03/30	1	278.50	34	272.00	273.00	-33	4,714	-0.70%
2021/03/29	102	275.97	60	275.66	277.00	42	4,642	0.90%	大買/
2021/03/22	1	246.00	0	0.00	246.50	1	4,817	0.02%
2021/03/19	0.2	254.50	0	0.00	251.50	0.2	4,854	0.00%
2021/03/18	1.2	263.25	0	0.00	258.00	1.2	4,961	0.02%
2021/03/15	0	0.00	11	274.59	262.00	-11	5,168	-0.21%
2021/03/12	0.1	263.50	2	261.00	261.00	-1.9	5,193	-0.04%
2021/03/08	0	0.00	0.2	260.00	250.00	-0.2	5,368	0.00%
2021/03/05	0	0.00	1	264.50	265.00	-1	5,415	-0.02%
2021/03/04	0	0.00	10	256.50	251.00	-10	5,745	-0.17%
2021/02/26	0	0.00	10	273.00	260.50	-10	5,814	-0.17%
2021/02/25	50	279.93	129	305.97	270.00	-79	5,776	-1.37%	大賣/
2021/02/24	115	286.37	5	274.50	288.00	110	5,346	2.06%	大買/鉅額交易
2021/02/23	1.2	264.46	2	274.00	262.00	-0.8	5,197	-0.02%
2021/02/22	0	0.00	0.3	254.00	254.00	-0.3	4,954	-0.01%
2021/02/19	2	222.25	2	221.50	231.00	0	5,022	0.00%
2021/02/17	0	0.00	7	219.36	208.00	-7	5,015	-0.14%
2021/02/05	5	217.90	3	217.14	220.00	2	4,968	0.04%
2021/02/03	2	203.25	1	198.00	198.50	1	5,008	0.02%
2021/02/01	0	0.00	1	187.00	184.50	-1	5,057	-0.02%
2021/01/18	3	215.67	2	205.75	210.00	1	5,560	0.02%
2021/01/15	5	198.20	5	195.70	199.00	0	5,503	0.00%
2021/01/14	1	195.44	0	0.00	189.00	1	5,417	0.02%
2021/01/13	2	201.50	1	202.50	202.00	1	5,323	0.02%
2021/01/12	3	220.33	3	215.50	213.50	0	5,269	0.00%
2021/01/11	1.2	213.00	0	0.00	212.50	1.2	5,204	0.02%
2021/01/08	1	224.50	0	0.00	222.50	1	5,218	0.02%
2021/01/05	1	231.00	1	230.00	230.50	0	5,220	0.00%
2020/12/31	2	256.00	0	0.00	241.00	2	5,212	0.04%
2020/12/29	1	251.00	2	253.25	242.00	-1	5,073	-0.02%
2020/12/28	1	244.50	1	240.00	244.50	0	5,001	0.00%
2020/12/25	1	231.00	0.1	228.00	231.00	1	4,950	0.02%
2020/12/21	2	241.50	7	235.93	233.50	-5	4,990	-0.10%
2020/12/18	2.2	247.48	2	243.50	238.50	0.2	4,982	0.00%
2020/12/17	6	252.42	7	255.14	240.50	-1	5,021	-0.02%
2020/12/16	6	242.50	1	238.00	248.50	5	4,909	0.10%
2020/12/14	4	245.75	3	247.00	238.50	1	5,032	0.02%
2020/12/11	3	230.33	3	232.67	237.50	0	4,937	0.00%
2020/12/10	0	0.00	1	226.00	216.00	-1	4,882	-0.02%
2020/12/09	1	236.50	0	0.00	234.50	1	4,796	0.02%
2020/12/08	1	237.50	1	239.00	236.00	0	4,776	0.00%
2020/12/07	0	0.00	13	257.04	255.50	-13	4,665	-0.28%
2020/11/30	1	297.50	0	0.00	286.00	1	4,774	0.02%
2020/11/27	25	291.48	12	290.00	292.00	13	4,452	0.29%
2020/11/24	1	278.00	0	0.00	274.50	1	4,451	0.02%
2020/11/19	2	291.00	3	287.83	280.50	-1	4,582	-0.02%
2020/11/18	3	284.83	1	285.50	287.00	2	4,550	0.04%
2020/11/13	1	265.00	1	266.00	268.50	0	4,623	0.00%
2020/11/10	1	289.00	1	274.00	272.00	0	4,573	0.00%
2020/11/09	3	294.67	3	290.67	285.00	0	4,571	0.00%
2020/11/06	1	296.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	10	297.85	10	297.85	292.00	0	4,673	0.00%
2020/11/04	7	279.86	7	283.00	290.00	0	4,689	0.00%
2020/11/03	3	285.17	2	287.50	280.50	1	4,660	0.02%
2020/10/30	1	295.00	1	291.50	293.00	0	4,734	0.00%
2020/10/29	2	296.25	2	294.25	298.00	0	4,709	0.00%
2020/10/28	9	298.89	9	297.00	297.00	0	4,687	0.00%
2020/10/26	0	0.00	1	323.00	320.00	-1	4,371	-0.02%
2020/09/30	0	0.00	1	336.00	342.00	-1	4,623	-0.02%
2020/09/28	1.1	352.14	2	351.50	343.50	-0.9	4,689	-0.02%
2020/09/23	1	340.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	0	0.00	2	350.50	333.00	-2	4,843	-0.04%
2020/09/21	1	367.00	0	0.00	359.50	1	4,758	0.02%
2020/09/18	0	0.00	1	344.00	367.00	-1	4,698	-0.02%
2020/09/15	0	0.00	1	328.00	328.50	-1	4,437	-0.02%
2020/09/08	0	0.00	1	270.00	309.50	-1	4,352	-0.02%
2020/09/04	1	298.50	2	287.25	300.00	-1	4,377	-0.02%
2020/09/03	0	0.00	1	309.00	306.00	-1	4,422	-0.02%
2020/08/31	1	331.00	0	0.00	339.50	1	4,326	0.02%
2020/08/28	0	0.00	1	323.50	322.00	-1	4,298	-0.02%
2020/08/27	3	333.33	0	0.00	320.50	3	4,276	0.07%
2020/08/25	0	0.00	1	301.00	303.00	-1	4,205	-0.02%
2020/08/24	3	300.00	2	294.00	299.00	1	4,188	0.02%
2020/08/20	1	346.50	1	343.00	303.00	0	4,068	0.00%
2020/08/19	1	318.00	1	328.00	336.50	0	4,045	0.00%
2020/08/11	0	0.00	60	250.97	253.50	-60	3,946	-1.52%
2020/08/10	60	246.50	0	0.00	246.50	60	3,898	1.54%
2020/08/07	2	221.25	1.1	219.52	224.50	1	3,870	0.02%
2020/08/06	2	235.75	2	220.00	221.00	0	3,827	0.00%
2020/08/03	0	0.00	2	203.50	203.50	-2	3,756	-0.05%
2020/07/29	2	153.50	5	153.50	153.50	-3	3,833	-0.08%
2020/07/28	10	170.50	0	0.00	170.50	10	3,750	0.27%
2020/07/24	0	0.00	1	215.00	210.00	-1	3,743	-0.03%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/21	0	0.00	1	194.50	194.50	-1	3,912	-0.03%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	1	240.00	0	0.00	240.00	1	4,122	0.02%
2020/07/16	0	0.00	4	266.50	266.50	-4	4,085	-0.10%
2020/07/10	0	0.00	20	417.00	405.00	-20	3,946	-0.51%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/07	23	393.52	37	388.30	394.50	-14	3,871	-0.36%
2020/07/06	36	358.67	40	353.26	359.00	-4	3,749	-0.11%
2020/07/03	41	325.65	21	313.67	326.50	20	3,679	0.54%
2020/07/02	21	296.05	0	0.00	297.00	21	3,538	0.59%
2020/07/01	1.2	261.66	1	270.00	270.00	0.2	3,447	0.01%
2020/06/30	0	250.00	0	0.00	249.00	0	3,353	0.00%
2020/06/24	0.2	228.00	0.7	228.00	228.00	-0.5	3,300	-0.01%
2020/06/23	0.2	240.00	1	234.00	240.00	-0.8	3,276	-0.02%
2020/06/22	0.2	259.00	16	269.00	260.00	-15.8	3,249	-0.49%
2020/06/12	0.2	172.50	0	0.00	172.50	0.2	3,126	0.01%
2020/06/11	1	229.00	20	228.63	191.50	-19	3,080	-0.62%
2020/06/10	20	212.50	20	206.95	212.50	0	2,963	0.00%
2020/06/09	22	192.64	0	0.00	193.50	22	2,913	0.76%
2020/06/08	0.1	176.00	0	0.00	176.00	0.1	2,801	0.00%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/25	1	132.00	0.6	132.00	132.50	0.4	2,589	0.02%
2020/05/20	2	125.75	0	0.00	127.00	2	2,458	0.08%
2020/05/15	0	0.00	0.4	95.80	95.80	-0.4	2,151	-0.02%
2020/05/14	2	87.10	4	87.10	87.10	-2	2,131	-0.09%
2020/05/07	0	0.00	2	72.00	74.00	-2	1,891	-0.11%
2020/05/06	0	0.00	3	74.30	68.00	-3	1,838	-0.16%
2020/05/05	0	0.00	3	67.67	67.70	-3	1,795	-0.17%
2020/05/04	0	0.00	0.2	61.60	61.60	-0.2	1,715	-0.01%
2020/04/30	0	0.00	0.3	55.70	56.00	-0.3	1,682	-0.02%
2020/04/29	0	0.00	2	54.00	52.80	-2	1,644	-0.12%
2020/04/27	1	56.00	1	56.00	55.80	0	1,583	0.00%
2020/04/24	0	0.00	29	56.61	55.10	-29	1,505	-1.93%
2020/04/23	29	51.70	0	0.00	51.70	29	1,350	2.15%
2020/04/22	1	47.30	6	45.98	47.00	-5	1,252	-0.40%
2020/04/21	4	46.10	17	46.10	46.10	-13	1,106	-1.17%
2020/04/20	17	41.95	0	0.00	41.95	17	829	2.05%
2020/04/14	0	0.00	5	31.65	31.55	-5	795	-0.63%
2020/02/24	16	29.93	0	0.00	30.05	16	577	2.77%
2019/12/26	0	0.00	1	30.75	31.00	-1	426	-0.23%
2019/12/05	0	0.00	2	29.70	30.80	-2	375	-0.53%
2019/09/16	0	0.00	1	29.20	29.20	-1	329	-0.30%
2019/08/16	0	0.00	1	29.25	29.30	-1	234	-0.43%
2019/08/14	1	29.15	4	29.10	29.15	-3	227	-1.32%
2019/03/14	0	0.00	1	30.95	30.00	-1	526	-0.19%
2019/02/14	1	28.70	0	0.00	29.10	1	299	0.33%
2019/02/13	2	28.40	0	0.00	28.50	2	290	0.69%
2018/11/16	0	0.00	15	27.35	27.15	-15	747	-2.01%
2018/11/08	1	28.35	0	0.00	28.35	1	747	0.13%
2018/11/01	5	26.95	0	0.00	27.00	5	733	0.68%
2018/10/22	10	30.05	0	0.00	29.35	10	708	1.41%
2018/09/10	0	0.00	5	27.40	27.05	-5	469	-1.06%
2018/09/07	5	28.95	0	0.00	28.95	5	447	1.12%
2018/06/19	0	0.00	2	32.80	32.75	-2	2,299	-0.09%
2018/06/06	0	0.00	10	34.55	34.45	-10	2,494	-0.40%
2018/05/25	0	0.00	1	36.80	36.80	-1	2,556	-0.04%
2018/05/16	0.9	38.30	0	0.00	38.50	0.9	2,429	0.04%
2018/05/04	0	0.00	2	40.78	40.40	-2	1,959	-0.10%
2018/05/03	1	39.40	0	0.00	39.60	1	1,774	0.06%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	2	32.75	5	32.75	32.75	-3	1,461	-0.21%
2018/04/25	0	0.00	1	29.80	31.50	-1	1,391	-0.07%
2018/04/24	1	30.10	0	0.00	30.00	1	1,372	0.07%
2018/04/23	5	31.80	0	0.00	31.90	5	1,352	0.37%
2018/04/16	1	31.00	0	0.00	30.60	1	1,273	0.08%
2018/04/10	0	0.00	2	31.00	30.80	-2	1,142	-0.18%
2018/04/09	2	29.58	2	30.05	30.05	0	1,055	0.00%
2018/04/02	0	0.00	3	27.25	27.00	-3	971	-0.31%
2018/03/27	0	0.00	2	28.00	27.70	-2	936	-0.21%
2018/03/26	2	28.80	0	0.00	28.35	2	921	0.22%
2018/03/20	2	27.75	0	0.00	27.75	2	820	0.24%
2018/03/19	0	0.00	2	28.60	28.10	-2	796	-0.25%
2018/03/16	2	26.30	0	0.00	27.30	2	748	0.27%
2018/03/15	0	0.00	10	27.35	27.30	-10	717	-1.39%
2018/03/14	1	26.30	11	26.28	26.45	-10	634	-1.58%
2018/03/13	10	24.10	10	24.15	24.05	0	580	0.00%
2018/03/09	10	24.05	0	0.00	23.80	10	570	1.75%
2018/03/07	11	25.32	0	0.00	24.90	11	543	2.02%
2018/03/06	2	25.05	0	0.00	25.15	2	517	0.39%
2018/03/02	2	22.85	0	0.00	22.90	2	394	0.51%
2018/01/26	0	0.00	1	21.80	21.60	-1	333	-0.30%
2018/01/10	0	0.00	2	22.10	21.85	-2	326	-0.61%
2018/01/08	2	21.80	0	0.00	21.80	2	322	0.62%
2018/01/05	0	0.00	1	20.60	20.70	-1	303	-0.33%
2018/01/04	0	0.00	1	20.55	20.55	-1	305	-0.33%