高端疫苗 (6547)-永豐金-中和券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
54.1
漲跌
▲0.5
漲幅
+0.93%
成交量
768張
產業
上櫃生技醫療類股
710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

高端疫苗 (6547)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	0	0.00	0.4	53.90	54.10	-0.4	1,389	-0.03%
2024/05/06	0	0.00	4	54.50	53.60	-4	1,396	-0.29%
2024/04/25	0	0.00	1	52.20	52.00	-1	1,455	-0.07%
2024/04/24	0	0.00	1	51.80	52.50	-1	1,468	-0.07%
2024/04/19	2	49.08	0	0.00	48.50	2	1,544	0.13%
2024/04/17	0	0.00	2	51.35	51.30	-2	1,615	-0.12%
2024/04/16	1	48.35	0	0.00	48.50	1	1,602	0.06%
2024/04/15	0	0.00	5	50.70	50.70	-5	1,585	-0.32%
2024/04/12	0	0.00	1	52.20	52.20	-1	1,571	-0.06%
2024/04/11	1	52.00	0	0.00	52.10	1	1,584	0.06%
2024/04/10	0	0.00	1	53.20	53.00	-1	1,583	-0.06%
2024/04/02	0	0.00	0	52.10	52.40	0	1,596	0.00%
2024/04/01	0	0.00	1	53.00	52.90	-1	1,587	-0.06%
2024/03/26	1	52.10	0	0.00	52.00	1	1,596	0.06%
2024/03/22	2	52.10	3	52.63	53.00	-1	1,597	-0.06%
2024/03/21	0	0.00	4	53.60	53.10	-4	1,572	-0.25%
2024/03/18	0	0.00	4	55.10	54.00	-4	1,598	-0.25%
2024/03/15	8	54.45	0	0.00	54.80	8	1,612	0.50%
2024/03/11	1	55.60	0	0.00	55.20	1	1,733	0.06%
2024/03/05	0	0.00	1	60.70	59.30	-1	1,811	-0.06%
2024/03/04	6	60.08	1	59.90	60.00	5	1,813	0.28%
2024/02/23	0	0.00	3	60.80	60.60	-3	1,854	-0.16%
2024/02/21	0	0.00	2	62.10	61.90	-2	1,850	-0.11%
2024/02/20	3	63.00	1	62.40	62.30	2	1,862	0.11%
2024/02/19	0	63.00	0	0.00	62.90	0	1,888	0.00%
2024/02/15	1	62.60	1	62.50	61.80	0	1,890	0.00%
2024/02/05	2	64.90	1	64.90	65.30	1	1,870	0.05%
2024/02/02	3	59.00	3	60.20	60.10	0	1,786	0.00%
2024/01/30	1	60.00	0	0.00	60.00	1	1,806	0.06%
2024/01/29	1	60.60	0	0.00	61.30	1	1,820	0.05%
2024/01/22	0	0.00	1	63.10	63.00	-1	1,810	-0.06%
2024/01/17	1	69.00	1	67.60	67.20	0	1,764	0.00%
2024/01/16	0	0.00	1	67.40	67.00	-1	1,741	-0.06%
2024/01/15	5	68.80	0	0.00	68.60	5	1,750	0.29%
2024/01/12	1	68.40	1	67.50	68.00	0	1,705	0.00%
2024/01/11	1	65.30	0	0.00	65.30	1	1,683	0.06%
2024/01/09	1	67.10	0	0.00	67.10	1	1,676	0.06%
2024/01/05	1	69.00	0	0.00	69.10	1	1,705	0.06%
2024/01/02	10	68.50	0	0.00	68.50	10	1,817	0.55%
2023/12/25	0	0.00	5	69.00	69.00	-5	1,917	-0.26%
2023/12/22	2	69.40	0	0.00	69.40	2	1,926	0.10%
2023/12/20	0	0.00	2	70.20	69.80	-2	1,939	-0.10%
2023/12/19	1	68.90	0	0.00	69.20	1	1,942	0.05%
2023/12/15	1	69.70	0	0.00	69.70	1	1,946	0.05%
2023/12/14	1	69.90	0	0.00	69.70	1	1,953	0.05%
2023/12/11	1	72.40	0	0.00	71.10	1	1,981	0.05%
2023/12/07	0	0.00	67	75.87	75.00	-67	1,977	-3.39%
2023/12/05	0	0.00	1	76.00	75.90	-1	2,026	-0.05%
2023/12/04	0	0.00	32	75.93	74.80	-32	1,996	-1.60%
2023/12/01	1	73.80	1	72.70	72.70	0	1,987	0.00%
2023/11/28	0	0.00	50.2	70.12	70.70	-50.2	2,705	-1.86%
2023/11/27	0	0.00	0.1	71.10	69.80	-0.1	2,958	0.00%
2023/11/24	3	69.30	3	68.80	68.70	0	2,948	0.00%
2023/11/22	5	68.10	0	0.00	67.90	5	2,972	0.17%
2023/11/21	1	68.49	1	67.70	67.80	0	2,978	0.00%
2023/11/17	10	68.10	0	0.00	67.60	10	3,003	0.33%
2023/11/16	5	67.90	0	0.00	67.70	5	3,000	0.17%
2023/11/15	3	69.90	1	69.70	69.10	2	3,000	0.07%
2023/11/14	2	69.80	0	0.00	69.50	2	3,011	0.07%
2023/11/13	0	70.50	0	0.00	69.60	0	3,025	0.00%
2023/11/06	0.1	72.70	0	0.00	73.10	0.1	3,228	0.00%
2023/10/30	0	0.00	1	70.60	70.60	-1	3,232	-0.03%
2023/10/19	1	71.30	1	70.20	70.20	0	3,244	0.00%
2023/10/18	0	0.00	2	69.70	69.70	-2	3,254	-0.06%
2023/10/17	0	0.00	10	72.67	72.30	-10	3,239	-0.31%
2023/10/16	1	73.80	16.1	73.87	73.70	-15.1	3,256	-0.46%
2023/10/13	0	0.00	36	73.05	72.70	-36	3,238	-1.11%
2023/10/12	1	73.30	10	72.90	72.90	-9	3,244	-0.28%
2023/10/11	1	73.20	1	73.00	72.10	0	3,236	0.00%
2023/10/06	1	74.80	0	0.00	76.20	1	3,216	0.03%
2023/09/20	0	0.00	0.2	73.50	73.00	-0.2	3,081	-0.01%
2023/09/19	10	73.76	0	0.00	73.70	10	3,079	0.32%
2023/09/15	1	74.40	0	0.00	73.50	1	3,046	0.03%
2023/09/14	0.1	73.50	0	0.00	73.50	0.1	3,022	0.00%
2023/09/13	0	0.00	1	73.40	73.90	-1	3,015	-0.03%
2023/09/12	2	70.25	0	0.00	70.00	2	2,982	0.07%
2023/09/11	0	0.00	2	72.10	72.00	-2	2,948	-0.07%
2023/09/08	0	0.00	1	73.10	73.40	-1	2,883	-0.03%
2023/09/06	9	72.71	13	73.21	72.50	-4	2,844	-0.14%
2023/09/05	18	70.51	20	70.62	72.70	-2	2,784	-0.07%
2023/09/04	13	73.49	13	72.73	72.70	0	2,640	0.00%
2023/09/01	19	77.58	76	79.59	77.60	-57	2,495	-2.28%
2023/08/31	5.2	76.30	0	0.00	76.30	5.2	2,029	0.26%
2023/08/25	0	0.00	1	60.90	60.90	-1	1,738	-0.06%
2023/08/23	0	0.00	1	63.40	62.30	-1	1,741	-0.06%
2023/08/16	0	0.00	1	62.50	63.50	-1	1,798	-0.06%
2023/08/15	0	0.00	1	63.00	63.40	-1	1,778	-0.06%
2023/08/14	0	62.50	0	62.70	62.70	0	1,747	0.00%
2023/08/11	2	62.05	1	62.60	62.50	1	1,653	0.06%
2023/08/10	0	0.00	2	58.25	57.90	-2	1,566	-0.13%
2023/08/08	1	59.00	0	0.00	59.10	1	1,592	0.06%
2023/08/01	1	57.00	0	0.00	57.00	1	1,638	0.06%
2023/07/20	1	60.50	0	0.00	61.70	1	1,745	0.06%
2023/07/18	0	59.07	1	59.20	59.00	-1	1,859	-0.05%
2023/07/17	0	0.00	3	59.13	60.30	-3	1,953	-0.15%
2023/07/14	1	57.70	2	57.70	57.80	-1	1,999	-0.05%
2023/07/12	0	0.00	3	60.10	59.60	-3	2,577	-0.12%
2023/07/05	5	61.80	2	62.00	61.10	3	3,025	0.10%
2023/07/04	0	0.00	3	61.07	60.70	-3	3,061	-0.10%
2023/07/03	0	0.00	1	61.40	61.10	-1	3,076	-0.03%
2023/06/28	0.1	61.20	0	0.00	61.30	0.1	3,035	0.00%
2023/06/27	0	61.00	0	0.00	60.50	0	3,057	0.00%
2023/06/08	0	0.00	2	61.30	61.10	-2	3,238	-0.06%
2023/05/25	6	65.13	5	64.12	63.50	1	3,810	0.03%
2023/05/24	0	0.00	10	64.02	64.20	-10	3,815	-0.26%
2023/05/23	10	63.00	10	63.72	63.60	0	3,818	0.00%
2023/05/22	11	60.25	3	60.43	60.40	8	3,809	0.21%
2023/05/19	0	0.00	0.4	59.20	58.80	-0.4	3,904	-0.01%
2023/05/17	2.5	59.10	0	0.00	59.10	2.5	3,946	0.06%
2023/05/12	0	0.00	2	59.50	60.00	-2	4,033	-0.05%
2023/05/04	0	0.00	10	63.25	63.50	-10	4,039	-0.25%
2023/04/26	12	66.80	5	66.30	66.50	7	4,036	0.17%
2023/04/25	0	0.00	1	69.10	67.50	-1	4,029	-0.02%
2023/04/24	0	0.00	1	69.00	67.60	-1	3,998	-0.03%
2023/04/20	6	70.73	2	70.50	68.50	4	3,880	0.10%
2023/04/19	1	69.20	1	68.90	69.40	0	3,802	0.00%
2023/04/18	2	68.00	2	68.60	67.50	0	3,811	0.00%
2023/04/17	16	70.75	8	69.99	69.90	8	3,746	0.21%
2023/04/14	8	67.20	4	67.73	69.30	4	3,283	0.12%
2023/04/10	1	59.60	0	0.00	58.10	1	3,158	0.03%
2023/03/31	2	58.00	2	57.80	57.90	0	3,155	0.00%
2023/03/24	2	57.10	2	57.50	57.90	0	3,271	0.00%
2023/03/23	1	57.40	1	56.90	56.80	0	3,279	0.00%
2023/03/22	1	58.40	1	57.70	57.90	0	3,292	0.00%
2023/03/20	4	55.90	5	56.60	56.70	-1	3,307	-0.03%
2023/03/16	3	57.80	3	56.60	56.40	0	3,347	0.00%
2023/03/15	3	57.80	3	58.80	59.50	0	3,367	0.00%
2023/03/13	4	58.70	4	57.35	57.00	0	3,474	0.00%
2023/03/10	1	62.10	1	62.50	60.40	0	3,440	0.00%
2023/03/09	1	61.10	6	61.88	62.10	-5	3,367	-0.15%
2023/03/08	1	56.80	1	56.60	56.50	0	3,287	0.00%
2023/03/06	5	55.70	0	0.00	55.70	5	3,475	0.14%
2023/02/20	0	0.00	1	63.30	63.30	-1	3,668	-0.03%
2023/02/17	1	63.50	0	0.00	63.80	1	3,653	0.03%
2023/02/01	0	0.00	1	74.30	74.30	-1	4,171	-0.02%
2023/01/30	10	72.50	0	0.00	71.80	10	4,322	0.23%
2023/01/06	0	0.00	8	73.45	72.90	-8	4,788	-0.17%
2023/01/05	0	0.00	8	72.95	73.50	-8	4,804	-0.17%
2023/01/03	0	0.00	21	66.84	67.90	-21	4,958	-0.42%
2022/12/30	8	68.13	8	63.84	69.50	0	4,921	0.00%
2022/12/22	0	0.00	0	70.40	70.90	0	4,939	0.00%
2022/12/15	0.5	78.60	0	0.00	78.60	0.5	5,303	0.01%
2022/12/07	0	0.00	1	79.60	79.10	-1	5,618	-0.02%
2022/12/06	1	84.40	0	0.00	81.40	1	5,603	0.02%
2022/12/05	0	0.00	1	83.40	82.80	-1	5,522	-0.02%
2022/11/30	3	80.27	4	80.63	81.00	-1	5,472	-0.02%
2022/11/25	5	77.80	5	76.70	75.70	0	5,464	0.00%
2022/11/22	3	81.27	3	81.53	78.10	0	5,474	0.00%
2022/11/21	1	81.50	0	0.00	80.20	1	5,421	0.02%
2022/11/17	6	82.08	2	80.00	79.30	4	5,383	0.07%
2022/11/15	0	0.00	2	75.30	76.50	-2	5,100	-0.04%
2022/11/11	0	0.00	0	73.80	73.50	0	5,037	0.00%
2022/11/09	2	71.35	6	71.95	71.80	-4	4,916	-0.08%
2022/11/08	0	0.00	4	68.00	66.80	-4	4,810	-0.08%
2022/11/07	13	70.22	4	69.48	68.50	9	4,729	0.19%
2022/11/04	0	0.00	3	73.70	73.70	-3	4,460	-0.07%
2022/11/02	1	67.40	6	66.93	67.80	-5	4,444	-0.11%
2022/11/01	4	65.50	0	0.00	65.00	4	4,398	0.09%
2022/10/28	1	65.90	1	63.20	63.60	0	4,406	0.00%
2022/10/26	0	0.00	2	63.10	63.60	-2	4,376	-0.05%
2022/10/25	1	64.10	3	65.63	65.20	-2	4,280	-0.05%
2022/10/24	2	65.00	4	61.80	63.00	-2	4,208	-0.05%
2022/10/21	7	63.09	23	61.30	60.50	-16	4,104	-0.39%
2022/10/20	4	65.53	6.5	66.35	66.30	-2.5	3,973	-0.06%
2022/10/19	2	71.60	0	0.00	69.30	2	3,917	0.05%
2022/10/18	0	0.00	2	70.70	71.50	-2	3,890	-0.05%
2022/10/17	1	67.40	0	0.00	70.80	1	3,888	0.03%
2022/10/14	6	69.92	8	70.26	69.70	-2	3,836	-0.05%
2022/10/13	14	70.64	12	70.70	68.80	2	3,779	0.05%
2022/10/12	12	73.48	10	73.43	73.20	2	3,689	0.05%
2022/10/11	0	0.00	63	69.36	69.60	-63	3,548	-1.78%
2022/10/07	0	0.00	5.1	76.51	75.10	-5.1	3,465	-0.15%
2022/10/06	0	0.00	9.1	77.27	77.20	-9.1	3,418	-0.26%
2022/10/05	0	0.00	6	80.98	78.50	-6	3,383	-0.18%
2022/10/04	0	0.00	4	81.33	80.80	-4	3,366	-0.12%
2022/10/03	0	0.00	11	79.94	79.60	-11	3,337	-0.33%
2022/09/30	0	0.00	4.2	76.47	79.70	-4.2	3,309	-0.13%
2022/09/29	0.1	80.10	0	0.00	79.60	0.1	3,262	0.00%
2022/09/28	14.1	79.33	11.9	79.43	78.80	2.2	3,213	0.07%
2022/09/27	4	86.30	2	82.80	86.90	2	3,177	0.06%
2022/09/26	0	86.00	1	86.60	85.60	-1	3,159	-0.03%
2022/09/23	1.1	89.63	0	0.00	88.40	1.1	3,087	0.03%
2022/09/22	1	92.81	1.4	95.15	95.50	-0.4	2,972	-0.01%
2022/09/21	24.1	94.67	14	94.49	95.30	10.1	2,867	0.35%
2022/09/20	3	103.83	1	102.50	101.50	2	2,744	0.07%
2022/09/19	2.1	103.03	2	103.50	102.50	0.1	2,755	0.00%
2022/09/16	12	108.12	4	104.75	106.50	8	2,761	0.29%
2022/09/15	5.8	117.13	2	117.50	115.00	3.8	2,694	0.14%
2022/09/14	4	119.00	1	116.50	116.50	3	2,691	0.11%
2022/09/13	2.1	123.29	1	123.00	121.50	1.1	2,654	0.04%
2022/09/12	0	0.00	10	127.50	127.50	-10	2,622	-0.38%
2022/09/07	0.1	130.00	4	130.00	129.50	-3.9	2,580	-0.15%
2022/09/06	2	135.50	1	132.00	132.50	1	2,569	0.04%
2022/09/05	0	0.00	0.1	138.50	136.50	-0.1	2,551	0.00%
2022/09/02	3	139.83	0	0.00	137.50	3	2,534	0.12%
2022/09/01	21.7	144.52	5.5	145.82	136.00	16.2	2,489	0.65%
2022/08/31	0	0.00	0.1	147.00	147.00	-0.1	2,260	0.00%
2022/08/30	0	0.00	1	134.50	134.00	-1	2,205	-0.05%
2022/08/26	0	0.00	2	133.50	132.00	-2	2,180	-0.09%
2022/08/25	2.5	132.70	0	0.00	131.50	2.5	2,162	0.12%
2022/08/24	0	0.00	1	134.00	133.50	-1	2,135	-0.05%
2022/08/22	0	132.00	2	132.25	130.50	-2	2,066	-0.10%
2022/08/19	0.1	133.00	0	0.00	132.00	0.1	2,045	0.01%
2022/08/16	0.1	135.50	2	134.75	133.50	-1.9	2,027	-0.09%
2022/08/15	1	129.00	1	131.00	132.00	0	2,019	0.00%
2022/08/12	0.1	133.00	2	132.25	132.00	-2	2,004	-0.10%
2022/08/11	0	0.00	3	134.67	133.50	-3	2,010	-0.15%
2022/08/10	2	133.76	5.8	132.98	134.00	-3.8	2,027	-0.19%
2022/08/09	0	0.00	2	140.00	140.50	-2	2,018	-0.10%
2022/08/08	0	0.00	2	139.75	140.00	-2	2,148	-0.09%
2022/08/05	0	142.50	2	142.50	143.00	-2	2,159	-0.09%
2022/08/04	16.1	143.26	4	143.50	140.50	12.1	2,193	0.55%
2022/08/03	1	134.00	0	0.00	139.00	1	2,114	0.05%
2022/08/02	2	189.00	0	0.00	188.00	2	2,109	0.09%
2022/08/01	0	0.00	2	210.50	208.50	-2	2,042	-0.10%
2022/07/29	0	0.00	2	208.00	206.00	-2	2,027	-0.10%
2022/07/28	0	0.00	2.1	206.95	204.50	-2.1	2,048	-0.10%
2022/07/27	0	0.00	3	204.00	204.50	-3	2,073	-0.14%
2022/07/26	0	0.00	2	197.00	197.50	-2	2,078	-0.10%
2022/07/25	0	0.00	2	198.75	199.00	-2	2,080	-0.10%
2022/07/22	1	197.00	1	196.00	195.00	0	2,070	0.00%
2022/07/21	1	192.00	0	185.50	191.50	1	2,057	0.05%
2022/07/18	0	183.00	1	182.50	181.50	-1	2,226	-0.04%
2022/07/13	2	177.00	2	176.00	174.50	0	2,253	0.00%
2022/07/12	1	167.00	1	167.00	168.00	0	2,262	0.00%
2022/07/07	0	0.00	0.6	173.95	180.00	-0.6	2,298	-0.03%
2022/07/06	0	178.50	0	0.00	174.00	0	2,297	0.00%
2022/07/05	3	176.00	0	0.00	177.00	3	2,318	0.13%
2022/07/04	5	179.00	1.1	175.26	174.50	4	2,264	0.17%
2022/07/01	1	197.50	0	0.00	193.50	1	2,210	0.05%
2022/06/30	1	206.00	0	0.00	205.00	1	2,177	0.05%
2022/06/24	1	226.49	2	227.48	226.00	-1	2,117	-0.05%
2022/06/23	1	221.00	8	223.19	226.50	-7	2,090	-0.33%
2022/06/22	3	216.00	0	0.00	206.00	3	2,050	0.15%
2022/06/21	1	216.50	1	208.00	216.50	0	2,031	0.00%
2022/06/16	0	0.00	1	221.50	220.00	-1	2,092	-0.05%
2022/06/15	8	218.00	1	217.00	217.00	7	2,113	0.33%
2022/06/14	0	0.00	2	213.50	218.00	-2	2,126	-0.09%
2022/06/13	7	213.86	1	213.00	210.00	6	2,115	0.28%
2022/06/10	3	222.00	0	0.00	220.00	3	2,146	0.14%
2022/06/09	3	221.00	0	0.00	220.50	3	2,152	0.14%
2022/06/08	0	226.00	0	0.00	222.00	0	2,162	0.00%
2022/05/31	0	0.00	0	221.00	223.50	0	2,196	0.00%
2022/05/30	0	219.50	0	0.00	221.00	0	2,203	0.00%
2022/05/24	0	0.00	1.2	219.00	216.50	-1.2	2,317	-0.05%
2022/05/23	0.1	228.50	1	225.50	225.00	-0.9	2,309	-0.04%
2022/05/20	1	231.50	2	234.00	229.00	-1	2,318	-0.04%
2022/05/19	0.2	227.50	1.1	231.36	231.00	-1	2,316	-0.04%
2022/05/18	1.2	235.54	3	233.00	229.50	-1.8	2,329	-0.08%
2022/05/17	1	230.50	4	229.76	228.00	-3	2,362	-0.13%
2022/05/16	15.4	223.42	11	227.68	234.00	4.4	2,499	0.18%
2022/05/12	1	196.50	6	201.25	196.50	-5	2,364	-0.21%
2022/05/10	1	215.00	0	0.00	215.00	1	2,314	0.04%
2022/05/09	3	224.00	2	230.50	222.50	1	2,323	0.04%
2022/05/05	17	233.62	1	233.00	234.00	16	2,330	0.69%
2022/05/04	6	236.33	0	0.00	236.00	6	2,328	0.26%
2022/04/29	1	253.50	0	0.00	250.50	1	2,320	0.04%
2022/04/28	1	258.00	0	0.00	254.00	1	2,351	0.04%
2022/04/27	1	256.50	1	255.00	256.50	0	2,375	0.00%
2022/04/26	1	258.50	2	258.00	255.50	-1	2,414	-0.04%
2022/04/25	1	269.00	4	267.76	262.00	-3	2,696	-0.11%
2022/04/22	5	277.90	3.1	277.02	268.00	1.9	2,720	0.07%
2022/04/21	3	268.33	0	0.00	265.00	3	2,647	0.11%
2022/04/20	1	256.50	1	261.50	267.50	0	2,630	0.00%
2022/04/19	0	258.50	1	262.00	256.50	-1	2,624	-0.04%
2022/04/18	0	0.00	1	269.00	260.00	-1	2,634	-0.04%
2022/04/15	0	268.00	5	264.70	263.50	-5	2,621	-0.19%
2022/04/14	0.1	268.23	0	266.00	264.50	0	2,599	0.00%
2022/04/13	0	0.00	1	268.50	268.00	-1	2,587	-0.04%
2022/04/12	0	261.57	0	0.00	258.50	0	2,586	0.00%
2022/04/11	0	264.50	2.1	270.66	263.00	-2.1	2,591	-0.08%
2022/04/08	0	252.00	0	0.00	261.00	0	2,609	0.00%
2022/04/07	3	256.50	0	0.00	250.50	3	2,645	0.11%
2022/04/06	0	262.00	0	263.00	260.00	0	2,632	0.00%
2022/04/01	0	267.50	0	0.00	263.50	0	2,639	0.00%
2022/03/31	0	265.50	0	265.50	267.00	0	2,635	0.00%
2022/03/30	0	0.00	1	265.00	267.50	-1	2,622	-0.04%
2022/03/28	6	269.66	7	264.21	262.50	-1	2,606	-0.04%
2022/03/25	0.1	274.50	0	0.00	262.50	0.1	2,584	0.00%
2022/03/24	0	0.00	4	269.00	271.00	-4	2,603	-0.15%
2022/03/23	0	268.00	3	270.00	268.50	-3	2,611	-0.11%
2022/03/21	0	0.00	4	275.75	268.00	-4	2,607	-0.15%
2022/03/18	1	259.00	2	261.00	263.00	-1	2,572	-0.04%
2022/03/17	0	254.00	2	253.50	254.00	-2	2,558	-0.08%
2022/03/16	7	248.57	0	251.00	247.00	7	2,562	0.27%
2022/03/15	25	250.14	1	249.00	247.00	24	2,641	0.91%
2022/03/14	2	246.75	0	0.00	247.00	2	2,652	0.08%
2022/03/10	0	244.00	3	242.00	242.00	-3	2,655	-0.11%
2022/03/09	0	0.00	2	238.00	237.00	-2	2,668	-0.07%
2022/03/08	0	234.00	0	0.00	232.00	0	2,669	0.00%
2022/03/07	0	0.00	2	243.75	241.50	-2	2,654	-0.08%
2022/03/04	0	0.00	2	252.24	251.50	-2	2,648	-0.08%
2022/03/03	0	0.00	1	252.00	251.00	-1	2,685	-0.04%
2022/03/02	2	255.00	0	251.00	252.00	2	2,717	0.07%
2022/03/01	0	0.00	2	240.00	242.00	-2	2,670	-0.07%
2022/02/25	1	234.50	2	231.50	233.50	-1	2,679	-0.04%
2022/02/24	2	233.34	2	236.25	230.00	0	2,718	0.00%
2022/02/22	3	249.00	1	246.00	245.00	2	2,701	0.07%
2022/02/21	0	0.00	0	251.50	249.50	0	2,702	0.00%
2022/02/17	1	253.00	0	0.00	251.00	1	2,693	0.04%
2022/02/16	4	275.88	5	268.60	261.00	-1	2,655	-0.04%
2022/02/15	0	0.00	0.1	265.00	265.00	-0.1	2,489	0.00%
2022/02/14	0	243.50	3	242.50	241.00	-3	2,483	-0.12%
2022/02/11	0	247.00	0	0.00	244.00	0	2,468	0.00%
2022/02/10	2	251.48	0	0.00	247.00	2	2,462	0.08%
2022/02/09	0	0.00	0	248.50	248.00	0	2,472	0.00%
2022/02/08	4	250.50	7	247.00	246.50	-3	2,443	-0.12%
2022/01/26	7	257.21	5	253.50	253.50	2	2,413	0.08%
2022/01/25	1	264.00	2	261.50	260.00	-1	2,393	-0.04%
2022/01/24	1	268.00	1	265.50	263.00	0	2,394	0.00%
2022/01/21	1	268.00	2	266.75	263.00	-1	2,422	-0.04%
2022/01/20	2	266.00	1	264.00	264.50	1	2,412	0.04%
2022/01/19	2	265.00	0	0.00	261.50	2	2,422	0.08%
2022/01/18	3.1	280.28	0	0.00	266.00	3.1	2,397	0.13%
2022/01/17	0	0.00	4.2	278.32	283.50	-4.2	2,101	-0.20%
2022/01/14	4.1	262.99	1	260.50	258.00	3.1	2,030	0.15%
2022/01/13	2	274.50	1	272.50	271.00	1	2,003	0.05%
2022/01/12	1.1	276.55	9	278.94	276.00	-7.9	1,988	-0.40%
2022/01/11	1	285.00	6	284.50	282.50	-5	1,978	-0.25%
2022/01/10	1	286.50	5	283.50	281.00	-4	1,978	-0.20%
2022/01/07	0	279.50	5	281.90	279.00	-5	2,009	-0.25%
2022/01/06	1	284.50	4	280.25	278.00	-3	2,037	-0.15%
2022/01/05	0	0.00	4	279.38	279.00	-4	2,086	-0.19%
2022/01/04	4	275.38	0	0.00	275.00	4	2,087	0.19%
2022/01/03	3	279.67	0	0.00	279.50	3	2,084	0.14%
2021/12/30	0	0.00	2.1	301.52	299.00	-2.1	2,070	-0.10%
2021/12/29	0	0.00	0.1	291.00	287.50	-0.1	2,045	0.00%
2021/12/28	0	0.00	9	287.56	291.00	-9	2,115	-0.43%
2021/12/27	1.1	292.67	1	287.50	281.00	0.1	2,166	0.00%
2021/12/24	0	0.00	1	294.00	293.00	-1	2,167	-0.05%
2021/12/23	0	0.00	2	294.50	293.00	-2	2,173	-0.09%
2021/12/22	0	294.50	0	0.00	292.50	0	2,196	0.00%
2021/12/21	0	0.00	1	294.00	292.50	-1	2,193	-0.05%
2021/12/20	2.1	299.12	0	301.00	299.50	2.1	2,167	0.10%
2021/12/17	1	284.50	0	0.00	292.00	1	2,118	0.05%
2021/12/15	0	0.00	1	283.00	286.00	-1	2,097	-0.05%
2021/12/14	6	278.75	1	279.51	279.00	5	2,093	0.24%
2021/12/13	1	282.50	2.1	278.77	278.50	-1.1	2,083	-0.05%
2021/12/09	3.1	286.61	3	287.50	280.00	0.1	2,079	0.00%
2021/12/08	8	258.00	0.5	279.00	279.00	7.5	1,996	0.37%
2021/12/07	0	0.00	1.2	253.99	254.00	-1.2	1,949	-0.06%
2021/12/06	1	252.00	0	0.00	250.00	1	1,965	0.05%
2021/12/03	3.1	249.63	0	0.00	249.00	3.1	2,009	0.15%
2021/12/02	0	0.00	3	243.50	241.00	-3	2,033	-0.15%
2021/12/01	3	240.33	2	244.00	238.50	1	2,047	0.05%
2021/11/30	3	241.00	1	243.50	241.00	2	2,072	0.10%
2021/11/29	1	253.00	1.2	257.35	250.00	-0.2	2,094	-0.01%
2021/11/26	3.2	244.21	0	246.00	243.50	3.1	2,086	0.15%
2021/11/25	2	240.00	0	0.00	237.00	2	2,072	0.10%
2021/11/24	1	231.50	1	239.00	240.00	0	2,109	0.00%
2021/11/22	0	0.00	1	212.00	228.00	-1	2,188	-0.05%
2021/11/19	1	207.50	1	209.50	207.50	0	2,317	0.00%
2021/11/18	2	205.00	3	214.00	214.00	-1	2,493	-0.04%
2021/11/17	2.1	205.51	0	0.00	205.50	2.1	2,609	0.08%
2021/11/16	5	206.50	0	0.00	207.00	5	2,692	0.19%
2021/11/15	7	213.29	0	0.00	212.50	7	2,762	0.25%
2021/11/12	0	0.00	5	226.00	223.00	-5	2,904	-0.17%
2021/11/11	4	223.38	1	222.50	221.00	3	3,075	0.10%
2021/11/10	2	221.75	0	0.00	220.50	2	3,227	0.06%
2021/11/09	2	223.00	0	0.00	223.00	2	3,353	0.06%
2021/11/08	1	226.04	1	232.00	225.50	0	3,392	0.00%
2021/11/05	2	229.00	0	223.50	227.50	2	3,411	0.06%
2021/11/02	0	0.00	5	230.10	224.00	-5	3,499	-0.14%
2021/11/01	1	226.50	2	227.00	226.00	-1	3,501	-0.03%
2021/10/29	2.8	247.16	2	244.00	240.00	0.8	3,499	0.02%
2021/10/28	1	237.00	1	240.00	240.00	0	3,475	0.00%
2021/10/26	6	198.25	0	0.00	199.00	6	3,496	0.17%
2021/10/25	0	0.00	0	204.00	203.50	0	3,506	0.00%
2021/10/21	0	213.50	0	0.00	210.50	0	3,590	0.00%
2021/10/20	0	0.00	0.1	209.35	208.50	-0.1	3,639	0.00%
2021/10/18	2	208.50	0	0.00	208.00	2	3,873	0.05%
2021/10/15	2	218.75	4	223.00	218.50	-2	4,080	-0.05%
2021/10/14	9	202.17	4	199.50	212.00	5	4,035	0.12%
2021/10/13	3	195.50	5	197.00	193.00	-2	4,037	-0.05%
2021/10/12	2	212.00	3	214.00	206.00	-1	4,080	-0.02%
2021/10/08	1	221.00	1	228.50	220.00	0	4,107	0.00%
2021/10/07	1	211.00	3	228.67	229.00	-2	4,169	-0.05%
2021/10/06	0	0.00	2	227.51	225.00	-2	4,209	-0.05%
2021/10/05	3	229.17	1	226.00	227.00	2	4,217	0.05%
2021/10/04	1	255.00	1	261.50	250.50	0	4,162	0.00%
2021/10/01	1	285.50	0	0.00	278.00	1	4,119	0.02%
2021/09/30	1	272.00	0	0.00	273.50	1	4,144	0.02%
2021/09/23	0	286.50	0	0.00	283.50	0	4,299	0.00%
2021/09/16	1	285.00	0	0.00	284.00	1	4,510	0.02%
2021/09/15	0	0.00	3	287.83	290.00	-3	4,547	-0.07%
2021/09/14	1	280.00	0	0.00	279.00	1	4,586	0.02%
2021/09/13	1	283.00	0	0.00	282.00	1	4,596	0.02%
2021/09/09	1	286.00	1	289.00	284.50	0	4,622	0.00%
2021/09/08	0	0.00	2	300.00	297.00	-2	4,607	-0.04%
2021/09/07	6	281.75	1	287.00	295.00	5	4,622	0.11%
2021/09/06	0	0.00	1	279.50	277.50	-1	4,732	-0.02%
2021/09/03	2	278.00	0	0.00	277.00	2	4,702	0.04%
2021/09/02	3.1	282.00	3	281.33	281.00	0.1	4,782	0.00%
2021/09/01	0.1	293.42	8	295.19	290.50	-7.9	4,871	-0.16%
2021/08/30	3	297.66	4	297.88	299.00	-1	4,853	-0.02%
2021/08/27	1	288.00	5	289.40	289.50	-4	4,823	-0.08%
2021/08/26	3	287.50	0	0.00	286.00	3	4,794	0.06%
2021/08/25	7	302.64	1	308.50	302.50	6	4,693	0.13%
2021/08/24	8	321.48	26.1	330.31	304.00	-18.1	4,625	-0.39%
2021/08/23	8	360.72	1.1	364.73	337.00	6.9	4,507	0.15%
2021/08/20	10	340.70	0	344.00	355.00	10	4,439	0.22%
2021/08/19	0	0.00	5	341.00	334.00	-5	4,391	-0.11%
2021/08/18	2	349.25	16	345.16	335.50	-14	4,360	-0.32%
2021/08/17	8.1	360.79	1	370.00	367.00	7.1	4,269	0.17%
2021/08/16	12.1	321.84	2.1	322.59	339.50	10	4,138	0.24%
2021/08/13	3	299.71	5	299.50	309.00	-2	4,039	-0.05%
2021/08/12	13	289.73	3.7	290.50	289.50	9.3	4,016	0.23%
2021/08/11	5.4	284.51	0.4	282.00	281.50	5	4,137	0.12%
2021/08/10	0.4	287.21	10	289.30	289.00	-9.7	4,281	-0.23%
2021/08/09	6	279.83	0	0.00	278.00	6	4,446	0.13%
2021/08/06	0.4	286.00	3	285.17	283.00	-2.7	4,669	-0.06%
2021/08/05	0	0.00	2	283.50	282.00	-2	4,861	-0.04%
2021/08/04	1.1	280.02	2	283.50	280.00	-1	4,955	-0.02%
2021/08/03	3	287.17	4.1	286.88	285.00	-1.1	4,951	-0.02%
2021/08/02	4.1	292.43	8	287.56	293.00	-4	4,925	-0.08%
2021/07/30	0	0.00	1	285.00	277.50	-1	4,924	-0.02%
2021/07/29	4	282.50	0.6	281.42	280.00	3.4	4,933	0.07%
2021/07/28	6.6	275.19	1.1	278.87	275.50	5.5	5,018	0.11%
2021/07/27	2	271.97	0	0.00	261.50	2	5,079	0.04%
2021/07/26	2	277.75	4	276.25	278.50	-2	5,088	-0.04%
2021/07/23	7.1	258.11	1	264.00	263.00	6.1	5,072	0.12%
2021/07/22	3	284.33	2	286.00	282.50	1	4,993	0.02%
2021/07/21	20.1	301.09	4	295.25	299.00	16.1	4,929	0.33%
2021/07/20	0	0.00	0	280.50	280.50	0	4,732	0.00%
2021/07/19	0	259.00	1	257.00	255.00	-1	4,813	-0.02%
2021/07/16	1	250.00	2	260.50	258.50	-1	4,793	-0.02%
2021/07/15	1	231.50	1	234.50	241.00	0	4,726	0.00%
2021/07/14	1	203.00	1	204.00	219.50	0	4,713	0.00%
2021/07/13	1	215.00	0	0.00	210.00	1	4,658	0.02%
2021/07/12	1.1	233.43	0	0.00	232.00	1.1	4,584	0.02%
2021/07/09	5.1	240.01	3	241.67	239.00	2.1	4,641	0.04%
2021/07/08	1	242.00	0	241.50	241.00	1	4,730	0.02%
2021/07/07	1	245.50	2	248.75	248.50	-1	4,730	-0.02%
2021/07/05	1	230.50	2.1	237.29	238.50	-1.1	4,745	-0.02%
2021/07/02	0	0.00	2	238.50	237.50	-2	4,730	-0.04%
2021/07/01	1	245.00	5.1	244.45	243.00	-4.1	4,797	-0.09%
2021/06/30	0	0.00	2	244.25	247.00	-2	4,823	-0.04%
2021/06/29	3	239.33	8	233.81	242.00	-5	4,876	-0.10%
2021/06/28	0	0.00	2	263.00	258.00	-2	4,877	-0.04%
2021/06/25	3	273.00	3	271.50	269.50	0	4,900	0.00%
2021/06/24	6	273.50	1	279.00	276.50	5	4,923	0.10%
2021/06/23	3	270.83	8.1	273.85	275.00	-5.1	5,050	-0.10%
2021/06/22	1	255.00	1.2	267.03	255.50	-0.2	5,062	0.00%
2021/06/21	1	281.00	2	280.00	272.00	-1	5,161	-0.02%
2021/06/18	4	280.00	1	272.50	270.00	3	5,191	0.06%
2021/06/17	0	0.00	1	255.00	260.00	-1	5,234	-0.02%
2021/06/16	3	255.67	2.4	256.83	255.00	0.6	5,289	0.01%
2021/06/15	4	275.75	24	252.17	283.00	-20	5,283	-0.38%
2021/06/09	9.4	250.50	0	0.00	250.50	9.4	5,214	0.18%
2021/06/08	2	209.25	0	0.00	228.00	2	5,200	0.04%
2021/06/04	1	230.50	0	230.50	230.50	1	5,149	0.02%
2021/06/03	0	256.00	1	256.00	256.00	-1	5,143	-0.02%
2021/06/02	1	284.00	0	0.00	284.00	1	5,146	0.02%
2021/06/01	1.1	315.50	0	0.00	315.50	1.1	5,172	0.02%
2021/05/28	6	392.26	5	394.80	389.00	1	5,093	0.02%
2021/05/27	1	411.40	5	392.80	402.00	-4	5,050	-0.08%
2021/05/26	1	391.50	4	387.50	386.00	-3	5,024	-0.06%
2021/05/25	3.5	380.61	1	380.50	380.00	2.5	5,073	0.05%
2021/05/24	4	378.13	1	380.00	396.50	3	5,022	0.06%
2021/05/21	1	361.00	2	355.25	360.50	-1	5,040	-0.02%
2021/05/20	1	348.00	1	346.00	352.00	0	5,007	0.00%
2021/05/19	5	350.30	4	343.49	344.50	1	4,972	0.02%
2021/05/18	12.1	390.12	12.1	383.07	375.50	-0.1	4,890	0.00%
2021/05/17	7.1	405.48	23.2	408.83	417.00	-16.1	4,770	-0.34%
2021/05/14	15.1	377.81	31	372.48	379.50	-15.9	4,819	-0.33%
2021/05/13	14.1	348.34	21.3	346.82	363.00	-7.2	4,773	-0.15%
2021/05/12	6	315.92	16.5	318.21	330.00	-10.5	4,696	-0.22%
2021/05/11	6	296.58	11	293.77	300.00	-5	4,539	-0.11%
2021/05/10	1	283.50	2	283.25	280.00	-1	4,515	-0.02%
2021/05/07	10	276.75	11	274.05	275.00	-1	4,520	-0.02%
2021/05/06	3	274.50	2	281.50	270.00	1	4,514	0.02%
2021/05/05	4	285.00	4	278.13	287.00	0	4,463	0.00%
2021/05/04	6	290.23	3	292.17	281.00	3	4,450	0.07%
2021/05/03	13	301.00	19	304.47	310.00	-6	4,379	-0.14%
2021/04/29	8	286.63	21	286.93	285.00	-13	4,273	-0.30%
2021/04/28	8	280.30	8	278.00	276.00	0	4,253	0.00%
2021/04/27	6	275.58	10	286.40	287.00	-4	4,267	-0.09%
2021/04/26	4.1	273.54	0	0.00	268.50	4.1	4,210	0.10%
2021/04/23	1	262.50	0	0.00	262.00	1	4,211	0.02%
2021/04/22	6	264.33	5	264.00	259.00	1	4,191	0.02%
2021/04/21	1	278.00	4	282.38	277.50	-3	4,115	-0.07%
2021/04/20	1	290.50	1	286.00	287.00	0	4,124	0.00%
2021/04/19	2	277.50	0	0.00	275.00	2	4,152	0.05%
2021/04/15	0	0.00	1	285.00	288.00	-1	4,108	-0.02%
2021/04/14	6	286.17	59	283.32	282.50	-53	4,119	-1.29%
2021/04/13	8	305.63	117	300.32	295.00	-109	4,048	-2.69%	大賣/鉅額交易
2021/04/12	0	0.00	0	314.00	314.00	0	3,950	0.00%
2021/04/09	2	287.00	39	280.47	285.50	-37	3,977	-0.93%
2021/04/07	1	278.00	1	279.50	276.00	0	4,096	0.00%
2021/04/06	1	263.00	44	272.91	270.00	-43	4,146	-1.04%
2021/04/01	1	293.95	5	290.00	289.00	-4	4,076	-0.10%
2021/03/31	5	291.40	3	290.00	289.00	2	4,019	0.05%
2021/03/30	5	293.80	5	287.60	296.00	0	3,930	0.00%
2021/03/29	1	280.00	7.5	279.87	284.50	-6.5	3,829	-0.17%
2021/03/26	1	253.00	2	244.75	259.00	-1	3,755	-0.03%
2021/03/25	8.1	258.35	210	262.02	253.00	-201.9	3,691	-5.47%	大賣/鉅額交易
2021/03/24	8	239.94	125	240.46	249.00	-117	3,517	-3.33%	大賣/鉅額交易
2021/03/23	8	226.31	36	224.97	226.50	-28	3,432	-0.82%
2021/03/22	1	198.00	1	203.00	206.00	0	3,317	0.00%
2021/03/19	3	206.67	1	204.00	202.00	2	3,266	0.06%
2021/03/18	2	199.00	6.7	201.26	208.00	-4.7	3,208	-0.15%
2021/03/17	3	190.50	2	197.50	197.50	1	3,151	0.03%
2021/03/16	4	200.38	0.1	204.50	197.50	3.9	3,095	0.13%
2021/03/15	5.2	200.18	3.3	203.82	202.00	1.9	3,068	0.06%
2021/03/12	5	203.29	7	203.00	197.00	-2	3,041	-0.07%
2021/03/11	8.3	206.11	0	0.00	214.00	8.3	2,979	0.28%
2021/03/10	0.1	206.50	3	199.00	205.00	-3	2,905	-0.10%
2021/03/08	2.1	196.83	0	0.00	188.00	2.1	2,885	0.07%
2021/03/05	3	187.00	2	203.50	203.50	1	2,886	0.03%
2021/03/04	0.4	182.38	0	0.00	185.00	0.4	2,903	0.01%
2021/03/02	5	177.30	0	0.00	172.50	5	3,103	0.16%
2021/02/26	0	0.00	2	174.00	175.50	-2	3,110	-0.06%
2021/02/25	4	187.50	2	180.00	185.00	2	3,088	0.06%
2021/02/23	4	194.50	47	233.84	194.50	-43	3,047	-1.41%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	1	196.50	3	196.50	196.50	-2	3,019	-0.07%
2021/02/18	0	0.00	95	179.00	179.00	-95	3,061	-3.10%
2021/02/17	0	0.00	2	162.75	163.00	-2	3,051	-0.07%
2021/02/05	6	141.67	7	144.50	148.50	-1	3,018	-0.03%
2021/02/04	7	129.57	7	133.79	135.00	0	2,799	0.00%
2021/02/03	3	111.67	10	120.90	123.00	-7	2,649	-0.26%
2021/02/02	2	110.00	1	111.50	112.00	1	2,511	0.04%
2021/02/01	1	112.00	11	109.14	110.00	-10	2,462	-0.41%
2021/01/29	2	103.00	1	101.00	103.00	1	2,382	0.04%
2021/01/28	2	106.75	1	106.00	105.50	1	2,359	0.04%
2021/01/27	4	107.50	0	0.00	106.50	4	2,351	0.17%
2021/01/26	8	108.88	2	107.75	107.50	6	2,376	0.25%
2021/01/25	3	108.67	0	0.00	107.50	3	2,399	0.13%
2021/01/21	0	0.00	2	106.00	103.50	-2	2,340	-0.09%
2021/01/20	1	105.50	7	106.86	106.00	-6	2,322	-0.26%
2021/01/19	1	103.50	1.1	102.50	103.00	-0.1	2,267	0.00%
2021/01/18	2	102.75	10.1	101.85	102.00	-8.1	2,275	-0.35%
2021/01/15	2	99.60	1.2	99.42	98.20	0.8	2,249	0.04%
2021/01/14	0	0.00	3.3	101.14	100.00	-3.3	2,246	-0.15%
2021/01/13	3	100.43	0	0.00	100.00	3	2,233	0.13%
2021/01/12	4.3	104.59	3	102.67	106.50	1.3	2,194	0.06%
2021/01/11	2	99.05	0	0.00	99.10	2	2,123	0.09%
2021/01/08	1	98.40	0	0.00	98.40	1	2,119	0.05%
2021/01/07	1	100.50	3	102.00	100.50	-2	2,111	-0.09%
2021/01/04	3	98.90	2	98.45	96.70	1	2,119	0.05%
2020/12/31	4	105.13	20	107.78	103.00	-16	2,074	-0.77%
2020/12/30	8.2	112.95	9	114.28	110.00	-0.8	1,991	-0.04%
2020/12/29	7	103.29	4	104.63	109.50	3	1,865	0.16%
2020/12/28	2	99.30	0	0.00	99.60	2	1,777	0.11%
2020/12/25	0	0.00	1	96.10	95.90	-1	1,760	-0.06%
2020/12/24	1	96.00	0	0.00	95.10	1	1,759	0.06%
2020/12/23	12	96.61	10	94.11	94.00	2	1,758	0.11%
2020/12/22	1	92.40	0	0.00	98.40	1	1,761	0.06%
2020/12/18	0	0.00	1	93.80	93.80	-1	1,752	-0.06%
2020/12/16	0	0.00	1	95.60	94.50	-1	1,773	-0.06%
2020/12/15	1	95.40	0	0.00	94.00	1	1,824	0.05%
2020/12/14	1	96.80	1	96.30	95.50	0	1,829	0.00%
2020/12/11	4	92.00	2	93.20	94.90	2	1,842	0.11%
2020/12/10	0.1	93.80	1	94.00	93.80	-0.9	1,835	-0.05%
2020/12/09	2	96.30	9	96.09	93.90	-7	1,845	-0.38%
2020/12/08	1	96.10	2	96.55	96.00	-1	1,856	-0.05%
2020/12/07	2	96.60	0	0.00	96.00	2	1,857	0.11%
2020/12/04	1	101.50	0	0.00	100.50	1	1,858	0.05%
2020/12/03	0	0.00	7	103.50	102.00	-7	1,899	-0.37%
2020/12/02	3	102.67	0	0.00	102.50	3	1,901	0.16%
2020/12/01	0	0.00	3	105.83	103.00	-3	1,916	-0.16%
2020/11/30	6	103.17	1	103.00	107.00	5	1,916	0.26%
2020/11/27	2	102.50	1	104.00	102.00	1	1,869	0.05%
2020/11/26	11	108.27	38	109.07	107.00	-27	1,846	-1.46%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	3	93.53	1	93.52	93.20	2	1,778	0.11%
2020/11/23	4	92.10	0.1	92.40	92.60	3.9	1,799	0.22%
2020/11/20	1	93.10	0	0.00	92.10	1	1,802	0.06%
2020/11/19	0	0.00	3	94.37	95.40	-3	1,777	-0.17%
2020/11/17	6	92.12	3	92.87	94.30	3	1,804	0.17%
2020/11/13	1	90.00	0	0.00	89.90	1	1,883	0.05%
2020/11/10	2	89.65	1	87.70	87.90	1	1,913	0.05%
2020/11/09	1	85.00	0	0.00	84.60	1	1,929	0.05%
2020/11/05	2	87.30	0	0.00	86.50	2	2,011	0.10%
2020/11/03	0	0.00	1	88.20	88.00	-1	2,076	-0.05%
2020/11/02	1	91.00	0	0.00	90.60	1	2,065	0.05%
2020/10/30	0	0.00	1	84.20	83.40	-1	2,061	-0.05%
2020/10/29	0	0.00	0.2	85.96	85.80	-0.2	2,120	-0.01%
2020/10/28	16	85.63	2	87.30	85.20	14	2,189	0.64%
2020/10/26	12	83.70	2	85.00	83.00	10	2,211	0.45%
2020/10/23	1	87.60	0	0.00	87.60	1	2,247	0.04%
2020/10/22	0	0.00	2	89.00	87.40	-2	2,355	-0.08%
2020/10/21	0	0.00	0.1	92.80	89.10	-0.1	2,464	0.00%
2020/10/19	0	0.00	6	90.43	90.00	-6	2,565	-0.23%
2020/10/16	0	0.00	5	89.64	89.60	-5	2,615	-0.19%
2020/10/15	0	0.00	5	89.50	89.30	-5	2,676	-0.19%
2020/10/14	0	0.00	5	92.10	91.10	-5	2,804	-0.18%
2020/10/13	3	89.33	0	0.00	89.40	3	2,935	0.10%
2020/10/12	2	93.90	0	0.00	93.10	2	2,944	0.07%
2020/09/25	1	97.00	0	0.00	95.00	1	3,660	0.03%
2020/09/24	1	101.00	0	0.00	99.50	1	3,725	0.03%
2020/09/22	0	0.00	1	102.50	102.00	-1	3,916	-0.03%
2020/09/21	1	104.00	1	104.00	102.50	0	4,094	0.00%
2020/09/18	1	102.00	2	101.75	103.00	-1	4,147	-0.02%
2020/09/17	1	101.50	0	0.00	100.50	1	4,185	0.02%
2020/09/16	2	102.25	1	102.00	101.50	1	4,240	0.02%
2020/09/11	10	97.45	0	0.00	97.00	10	4,655	0.21%
2020/09/09	1	103.00	1	102.50	101.50	0	4,946	0.00%
2020/09/08	1	106.00	2	102.00	106.50	-1	5,090	-0.02%
2020/09/07	10	100.00	2	100.50	99.70	8	5,194	0.15%
2020/09/04	2	103.00	2	101.50	100.50	0	5,396	0.00%
2020/09/03	1	99.70	0	0.00	98.80	1	5,565	0.02%
2020/09/02	1	101.50	1	101.50	101.00	0	5,659	0.00%
2020/09/01	1	103.00	3	103.00	102.00	-2	5,716	-0.03%
2020/08/31	1	108.00	5	108.50	105.50	-4	5,721	-0.07%
2020/08/28	7	103.50	2	104.00	103.00	5	5,706	0.09%
2020/08/24	1	101.00	0	0.00	101.00	1	6,138	0.02%
2020/08/21	3	103.33	1	103.00	103.50	2	6,248	0.03%
2020/08/20	0	0.00	1	95.00	95.20	-1	6,403	-0.02%
2020/08/19	52	101.50	1	100.50	100.00	51	6,668	0.76%
2020/08/17	0	0.00	2	89.50	89.70	-2	7,088	-0.03%
2020/08/14	6	90.67	5	91.00	91.00	1	7,195	0.01%
2020/08/13	7	90.10	1	90.30	90.00	6	7,469	0.08%
2020/08/11	6	93.43	1	96.50	93.10	5	7,655	0.07%
2020/08/06	0	0.00	1	103.50	101.00	-1	8,049	-0.01%
2020/08/05	4	102.00	1	101.00	101.00	3	8,139	0.04%
2020/08/04	1	106.50	1	105.00	104.00	0	8,344	0.00%
2020/08/03	1	107.50	5	103.30	108.50	-4	8,536	-0.05%
2020/07/29	1	98.80	2	101.00	98.00	-1	8,995	-0.01%
2020/07/28	5	94.94	9	90.86	96.80	-4	9,085	-0.04%
2020/07/27	7	98.17	2	100.80	96.80	5	9,064	0.06%
2020/07/24	0	0.00	1	107.00	107.00	-1	9,058	-0.01%
2020/07/23	3	109.17	0	0.00	109.00	3	9,275	0.03%
2020/07/22	2	110.00	3	113.67	112.00	-1	9,417	-0.01%
2020/07/21	4	109.38	0	0.00	107.50	4	9,504	0.04%
2020/07/20	26	107.90	3	101.50	107.00	23	9,606	0.24%
2020/07/17	11.1	114.48	1	113.50	112.50	10.1	9,548	0.11%
2020/07/16	2	126.25	1	128.50	124.50	1	9,525	0.01%
2020/07/15	4	126.00	0	0.00	124.50	4	9,663	0.04%
2020/07/14	1	128.50	0	0.00	129.00	1	9,617	0.01%
2020/07/13	2	126.00	1	130.50	126.00	1	9,570	0.01%
2020/07/10	4	130.88	4	129.75	130.00	0	9,534	0.00%
2020/07/08	0	0.00	25	128.36	127.50	-25	9,332	-0.27%
2020/07/07	2	119.25	0	0.00	119.00	2	9,215	0.02%
2020/07/06	0	0.00	2	122.00	121.50	-2	9,209	-0.02%
2020/07/03	3	122.17	1	120.00	121.00	2	9,188	0.02%
2020/07/02	1	126.00	4	124.88	123.00	-3	9,143	-0.03%
2020/07/01	4	118.75	1	118.00	122.50	3	9,107	0.03%
2020/06/30	32	122.53	5	123.50	121.50	27	9,032	0.30%
2020/06/29	0	0.00	8	117.50	118.50	-8	8,874	-0.09%
2020/06/24	2	109.50	1	108.00	108.00	1	8,869	0.01%
2020/06/22	4	113.00	2	113.50	113.50	2	8,813	0.02%
2020/06/19	2	114.25	4	114.88	113.50	-2	8,763	-0.02%
2020/06/18	18	117.00	1	114.00	119.50	17	8,676	0.20%
2020/06/17	5	112.70	13	112.38	115.50	-8	8,475	-0.09%
2020/06/16	2	107.25	2	105.00	105.00	0	8,308	0.00%
2020/06/15	1	108.50	0	0.00	106.00	1	8,290	0.01%
2020/06/12	3	100.43	6	101.13	104.00	-3	8,214	-0.04%
2020/06/11	6	97.85	4	100.75	96.00	2	8,193	0.02%
2020/06/10	6	103.83	6	104.00	105.50	0	8,026	0.00%
2020/06/09	4	88.70	3	91.37	96.30	1	7,856	0.01%
2020/06/08	1	91.50	1	89.70	87.60	0	7,796	0.00%
2020/06/04	1	92.10	1	92.90	91.00	0	7,761	0.00%
2020/06/03	4	92.40	10	90.77	93.90	-6	7,746	-0.08%
2020/06/02	12	90.76	4	90.63	89.00	8	7,687	0.10%
2020/06/01	6	99.55	2	101.50	97.00	4	7,596	0.05%
2020/05/29	2	103.00	4	101.75	101.50	-2	7,519	-0.03%
2020/05/28	4	96.83	2	96.50	98.00	2	7,444	0.03%
2020/05/27	8	100.04	12	100.56	98.00	-4	7,410	-0.05%
2020/05/26	12	105.33	6	103.70	107.00	6	7,256	0.08%
2020/05/25	2	97.95	4	97.63	100.50	-2	7,085	-0.03%
2020/05/22	10	89.51	9	89.44	91.40	1	7,186	0.01%
2020/05/21	6	84.00	3	83.43	83.10	3	6,910	0.04%
2020/05/20	7	83.60	2	80.00	84.60	5	6,892	0.07%
2020/05/19	2	85.80	1	85.80	85.80	1	6,676	0.01%
2020/05/18	6	75.80	3	78.23	78.00	3	6,790	0.04%
2020/05/15	1	74.30	0	0.00	72.10	1	6,764	0.01%
2020/05/14	6	75.28	7	75.24	73.10	-1	6,756	-0.01%
2020/05/13	1	73.20	1	74.00	75.00	0	6,547	0.00%
2020/05/12	4	67.43	3	67.13	68.20	1	6,365	0.02%
2020/05/11	4	66.38	5	69.30	66.50	-1	6,245	-0.02%
2020/05/08	6	73.38	123	71.90	70.40	-117	5,998	-1.95%	大賣/鉅額交易
2020/05/07	4	74.88	233	76.41	78.20	-229	5,762	-3.97%	大賣/鉅額交易
2020/05/06	0	0.00	1	71.10	71.10	-1	5,353	-0.02%
2020/05/05	7	63.07	2	63.30	64.70	5	5,321	0.09%
2020/05/04	5	57.40	4	57.48	58.90	1	5,216	0.02%
2020/04/29	4	53.78	3	53.80	53.30	1	5,081	0.02%
2020/04/28	14	56.40	35	56.21	55.50	-21	5,019	-0.42%
2020/04/27	2	53.30	9	54.19	54.60	-7	4,773	-0.15%
2020/04/24	6	49.68	15	50.06	49.65	-9	4,577	-0.20%
2020/04/23	4	48.33	12	48.91	49.90	-8	4,435	-0.18%
2020/04/22	2	46.25	1	47.10	46.80	1	4,259	0.02%
2020/04/21	11	46.09	2	47.15	47.00	9	4,177	0.22%
2020/04/20	3	46.10	2	47.90	47.90	1	4,046	0.02%
2020/04/17	0	0.00	3	43.55	43.55	-3	3,852	-0.08%
2020/04/16	1	44.00	1	44.70	44.15	0	3,812	0.00%
2020/04/15	1	44.60	22	44.00	43.85	-21	3,784	-0.55%
2020/04/14	7	45.54	0	0.00	45.25	7	3,722	0.19%
2020/04/13	2	45.68	0	0.00	45.15	2	3,690	0.05%
2020/04/09	2	47.13	2	46.70	45.90	0	3,647	0.00%
2020/04/08	3	46.23	3	46.20	47.00	0	3,579	0.00%
2020/04/07	6	46.12	1	45.65	45.55	5	3,517	0.14%
2020/04/06	15	46.50	10	44.20	46.60	5	3,466	0.14%
2020/04/01	3	43.90	0	0.00	43.95	3	3,387	0.09%
2020/03/30	10	46.07	1	45.60	46.00	9	3,322	0.27%
2020/03/27	1	44.55	0	0.00	43.75	1	3,257	0.03%
2020/03/26	0	0.00	2	44.08	45.00	-2	3,209	-0.06%
2020/03/24	1	43.50	3	43.55	43.00	-2	3,095	-0.06%
2020/03/23	0	0.00	3	44.17	43.40	-3	3,043	-0.10%
2020/03/20	5	46.12	2	45.53	45.10	3	2,997	0.10%
2020/03/19	2	44.40	3	46.90	44.10	-1	2,933	-0.03%
2020/03/18	1	46.30	1	46.05	46.30	0	2,841	0.00%
2020/03/17	5	45.34	1	44.00	45.95	4	2,740	0.15%
2020/03/16	0	0.00	3	42.05	42.05	-3	2,594	-0.12%
2020/03/13	0	0.00	2	38.25	38.25	-2	2,542	-0.08%
2020/03/12	3	42.37	0	0.00	42.45	3	2,510	0.12%
2020/03/11	0	0.00	1	47.20	46.95	-1	2,441	-0.04%
2020/03/10	5	46.35	4	46.66	46.65	1	2,409	0.04%
2020/03/09	0	0.00	1	50.00	50.10	-1	2,347	-0.04%
2020/03/06	2	51.70	3	51.50	51.40	-1	2,282	-0.04%
2020/03/05	4	48.35	3	48.22	50.10	1	2,216	0.05%
2020/03/04	2	52.10	1	52.70	52.70	1	2,117	0.05%
2020/03/03	0	0.00	1	53.60	51.80	-1	2,073	-0.05%
2020/03/02	22	54.49	9	54.29	54.50	13	2,003	0.65%
2020/02/27	5	51.10	0	0.00	51.00	5	1,886	0.27%
2020/02/26	7	50.57	10	52.04	52.50	-3	1,814	-0.17%
2020/02/25	16	51.68	1	52.30	52.30	15	1,648	0.91%
2020/02/21	2	42.70	2	41.75	43.30	0	1,266	0.00%
2020/02/20	2	39.33	3	39.57	39.40	-1	1,148	-0.09%
2020/02/19	4	41.15	0	0.00	41.50	4	1,058	0.38%
2020/02/18	3	38.45	60	38.46	39.40	-57	846	-6.74%
2020/02/17	1	33.50	0	0.00	35.85	1	687	0.15%
2020/02/06	0	0.00	1	31.05	31.05	-1	466	-0.21%
2020/02/05	0	0.00	1	30.70	30.90	-1	451	-0.22%
2020/02/04	0	0.00	16	32.13	32.10	-16	433	-3.69%
2020/01/31	0	0.00	5	34.50	32.05	-5	313	-1.59%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/16	5	29.00	0	0.00	29.30	5	212	2.35%
2019/12/26	30	28.90	0	0.00	28.90	30	156	19.15%
2019/12/09	10	27.55	0	0.00	27.70	10	107	9.31%
2019/12/06	10	27.49	0	0.00	27.70	10	106	9.38%
2019/12/05	8	27.29	0	0.00	27.30	8	105	7.56%
2019/08/26	1	28.30	0	0.00	27.95	1	113	0.88%
2019/08/22	0	0.00	4	28.85	28.80	-4	111	-3.59%
2019/08/21	5	29.29	0	0.00	29.35	5	111	4.49%
2019/08/19	5	29.49	0	0.00	29.55	5	110	4.53%
2019/08/15	15	28.60	0	0.00	29.15	15	112	13.37%
2019/07/30	5	31.62	0	0.00	31.50	5	108	4.62%
2019/07/29	7	31.44	0	0.00	31.50	7	109	6.37%
2019/07/26	2	31.60	0	0.00	31.80	2	108	1.84%
2019/07/18	2	32.40	0	0.00	32.50	2	111	1.80%
2019/03/18	0	0.00	2	35.20	35.40	-2	233	-0.86%
2019/03/06	2	38.70	0	0.00	38.30	2	267	0.75%
2019/03/05	0	0.00	2	36.00	36.15	-2	238	-0.84%
2018/12/24	0	0.00	2	35.80	35.80	-2	479	-0.42%
2018/12/06	0	0.00	1	37.30	37.40	-1	513	-0.19%
2018/12/05	0	0.00	2	38.50	38.50	-2	510	-0.39%
2018/11/08	2	36.60	0	0.00	36.60	2	447	0.45%
2018/10/18	0	0.00	1	36.25	36.25	-1	404	-0.25%
2018/10/09	0	0.00	2	39.00	37.85	-2	367	-0.54%
2018/10/04	3	39.12	0	0.00	38.60	3	298	1.01%
2018/10/01	1	35.60	0	0.00	35.90	1	220	0.45%
2018/08/08	0	0.00	1	34.25	34.25	-1	315	-0.32%
2018/06/26	0	0.00	2	35.88	35.50	-2	982	-0.20%
2018/06/22	2	37.75	0	0.00	38.50	2	959	0.21%
2018/05/16	0	0.00	1	34.20	34.20	-1	1,019	-0.10%
2018/05/11	0	0.00	1	34.90	34.60	-1	1,048	-0.10%
2018/05/03	0	0.00	9	36.79	36.65	-9	1,079	-0.83%
2018/05/02	9	40.30	0	0.00	39.15	9	1,060	0.85%
2018/04/27	0	0.00	1	39.10	38.05	-1	1,053	-0.09%
2018/04/26	0	0.00	1	40.45	39.00	-1	1,040	-0.10%
2018/04/25	1	41.10	0	0.00	40.80	1	1,012	0.10%
2018/04/24	0	0.00	2	42.00	43.00	-2	992	-0.20%
2018/04/23	0	0.00	1	41.60	41.60	-1	967	-0.10%
2018/04/20	1	40.40	21	40.15	40.20	-20	951	-2.10%
2018/04/19	1	39.95	32	41.00	41.20	-31	951	-3.26%
2018/04/18	2	39.73	0	0.00	39.45	2	920	0.22%
2018/04/17	1	42.00	2	41.75	41.00	-1	882	-0.11%