合一 (4743)-兆豐-寶成券商分點個股進出

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
154.5
漲跌
▲2.5
漲幅
+1.64%
成交量
1,169張
產業
上櫃生技醫療類股
722人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－兆豐-寶成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	2.3	154.14	5	154.00	154.50	-2.7	2,276	-0.12%
2024/05/27	0	0.00	1	152.00	152.00	-1	2,280	-0.04%
2024/05/24	2	153.25	0	0.00	153.00	2	2,282	0.09%
2024/05/23	4	156.50	3	161.00	155.00	1	2,298	0.04%
2024/05/22	1	155.50	0	0.00	154.00	1	2,250	0.04%
2024/05/21	3	158.00	1	160.00	156.50	2	2,241	0.09%
2024/05/20	2	160.50	2	161.75	160.50	0	2,243	0.00%
2024/05/17	2	158.50	1	160.50	159.00	1	2,218	0.05%
2024/05/16	0	0.00	3	162.10	163.50	-3	2,174	-0.14%
2024/05/15	1.1	153.00	1.1	154.50	154.00	-0.1	2,123	0.00%
2024/05/14	0	0.00	1.3	151.62	152.50	-1.3	2,127	-0.06%
2024/05/13	1	150.50	0	0.00	149.50	1	2,127	0.05%
2024/05/10	1	151.00	1	153.00	153.00	0	2,127	0.00%
2024/05/09	0.1	153.00	0	0.00	152.50	0.1	2,118	0.00%
2024/05/08	0.1	154.00	0	0.00	157.00	0.1	2,123	0.00%
2024/05/07	0.1	157.00	0	0.00	156.00	0.1	2,124	0.00%
2024/05/06	1	160.49	1	159.50	159.50	0	2,118	0.00%
2024/05/03	3.1	160.27	0	0.00	158.00	3.1	2,117	0.15%
2024/04/30	0.1	158.31	0	0.00	158.50	0.1	2,127	0.00%
2024/04/29	0	158.00	1	157.00	159.00	-1	2,132	-0.05%
2024/04/23	2	152.25	1.1	154.06	155.00	0.9	2,234	0.04%
2024/04/22	0	147.50	0	0.00	149.00	0	2,232	0.00%
2024/04/19	1.2	149.86	0	0.00	145.50	1.2	2,196	0.05%
2024/04/17	0.1	161.00	0	0.00	158.00	0.1	2,098	0.00%
2024/04/16	1.2	160.97	1	162.00	159.00	0.2	2,084	0.01%
2024/04/15	1.1	168.83	1	166.00	166.00	0.1	2,027	0.01%
2024/04/12	2	174.25	2.1	172.80	172.00	-0.1	1,995	-0.01%
2024/04/11	1	176.50	7	176.71	175.50	-6	1,988	-0.30%
2024/04/10	0	175.50	0	0.00	175.00	0	2,051	0.00%
2024/04/09	0	0.00	1	175.00	173.50	-1	2,053	-0.05%
2024/04/08	7	175.71	2	174.75	174.00	5	2,046	0.24%
2024/04/03	1	171.50	0	0.00	172.00	1	2,026	0.05%
2024/04/02	0.3	173.50	0	0.00	172.50	0.3	2,041	0.01%
2024/04/01	0.2	177.00	1	177.00	172.50	-0.9	2,083	-0.04%
2024/03/29	2.2	173.73	0	0.00	175.50	2.2	2,047	0.10%
2024/03/28	6.3	174.02	0	0.00	174.00	6.3	2,049	0.31%
2024/03/27	3	175.50	8	174.56	174.00	-5	2,041	-0.24%
2024/03/26	1.1	171.05	6.7	170.95	171.00	-5.7	2,022	-0.28%
2024/03/25	1	172.00	2	173.75	173.00	-1	2,009	-0.05%
2024/03/22	1	173.50	2	172.75	172.50	-1	2,007	-0.05%
2024/03/21	1	169.00	2	171.75	172.50	-1	2,006	-0.05%
2024/03/20	3	167.67	5.2	167.05	167.00	-2.2	2,021	-0.11%
2024/03/19	2	165.50	2	165.75	165.00	0	2,029	0.00%
2024/03/18	0.1	166.00	1	168.00	165.00	-1	2,039	-0.05%
2024/03/15	1	168.50	2	168.50	168.00	-1	2,045	-0.05%
2024/03/14	4.5	169.56	0.5	172.00	168.00	4	2,049	0.20%
2024/03/13	1.5	167.50	1	167.50	167.00	0.5	2,040	0.02%
2024/03/12	1.2	172.50	1	171.00	171.00	0.2	2,034	0.01%
2024/03/11	0	0.00	3	170.00	170.50	-3	2,075	-0.14%
2024/03/08	14.6	178.50	8	175.75	171.00	6.6	2,127	0.31%
2024/03/07	10.1	178.20	13.3	166.04	184.00	-3.2	2,013	-0.16%
2024/03/06	0.2	168.16	0	0.00	167.50	0.2	1,906	0.01%
2024/03/05	0.2	169.75	1	168.50	168.50	-0.8	1,922	-0.04%
2024/03/04	0.1	171.00	1	171.00	171.00	-0.9	1,918	-0.05%
2024/03/01	2.1	178.39	2	174.00	174.00	0.1	1,908	0.00%
2024/02/29	1	176.00	1	177.00	176.50	0	1,955	0.00%
2024/02/27	0	0.00	1	179.50	177.00	-1	1,975	-0.05%
2024/02/26	0	0.00	1	179.50	181.00	-1	1,996	-0.05%
2024/02/22	0	176.00	0	0.00	175.50	0	2,078	0.00%
2024/02/21	1	179.00	2	179.25	177.00	-1	2,111	-0.05%
2024/02/20	0	0.00	2	177.50	178.00	-2	2,187	-0.09%
2024/02/19	1	179.00	4	178.00	178.00	-3	2,289	-0.13%
2024/02/16	4	175.88	1.2	176.58	177.00	2.8	2,342	0.12%
2024/02/15	0.1	172.50	0.1	172.00	173.00	0	2,486	0.00%
2024/02/05	1	175.50	1	173.00	172.50	0	2,681	0.00%
2024/02/02	3	175.17	1	174.00	174.00	2	3,394	0.06%
2024/01/31	1.1	172.05	1	173.00	173.00	0.1	4,077	0.00%
2024/01/30	2.2	176.27	2	173.00	172.50	0.2	4,184	0.00%
2024/01/29	2.1	175.23	1	175.50	175.50	1.1	4,197	0.03%
2024/01/26	1	174.50	2	176.50	176.50	-1	4,221	-0.02%
2024/01/25	2	174.00	0	0.00	174.00	2	4,249	0.05%
2024/01/24	0.1	178.50	2	179.00	176.50	-1.9	4,272	-0.04%
2024/01/23	0.4	180.00	0	0.00	179.50	0.4	4,318	0.01%
2024/01/22	3	180.00	5	180.20	179.50	-2	4,396	-0.05%
2024/01/19	2	174.00	0	0.00	175.50	2	4,512	0.04%
2024/01/18	0.2	172.00	0	0.00	172.50	0.2	4,585	0.01%
2024/01/17	1.3	172.92	6	174.50	172.50	-4.7	4,637	-0.10%
2024/01/16	1.1	177.99	0	0.00	177.50	1.1	4,672	0.02%
2024/01/15	1	181.50	1	182.50	182.50	0	4,718	0.00%
2024/01/12	2	181.75	1	180.00	180.00	1	4,792	0.02%
2024/01/11	2	183.25	1	184.00	184.00	1	4,915	0.02%
2024/01/10	1	182.00	1	183.50	183.50	0	4,917	0.00%
2024/01/09	2	184.00	1	182.00	182.00	1	4,919	0.02%
2024/01/05	2	184.00	1	185.00	184.50	1	4,950	0.02%
2024/01/04	7.1	183.02	0.2	184.50	183.00	6.9	4,935	0.14%
2024/01/02	0	0.00	1.1	194.00	193.50	-1.1	4,860	-0.02%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/28	1	193.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	2.9	199.79	2	200.50	196.50	0.9	4,874	0.02%
2023/12/26	3	195.00	3	196.33	197.00	0	4,828	0.00%
2023/12/25	2	195.25	1	193.00	192.50	1	4,823	0.02%
2023/12/21	1	191.50	1	192.50	192.50	0	4,830	0.00%
2023/12/20	2	192.50	1	191.50	191.50	1	4,828	0.02%
2023/12/19	0	0.00	0.2	192.00	191.50	-0.2	4,825	0.00%
2023/12/18	1	197.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	1	195.50	2	197.00	196.50	-1	4,818	-0.02%
2023/12/14	2	193.00	3.4	193.51	193.00	-1.4	4,797	-0.03%
2023/12/13	2	195.25	1.3	192.04	191.00	0.7	4,784	0.01%
2023/12/12	0	0.00	1	193.00	194.50	-1	4,793	-0.02%
2023/12/11	1.1	191.59	0	192.00	191.00	1.1	4,781	0.02%
2023/12/08	0	193.50	1	193.01	193.50	-1	4,776	-0.02%
2023/12/07	0.5	193.50	0	195.00	193.50	0.5	4,768	0.01%
2023/12/06	1	197.46	0.1	195.50	195.50	1	4,769	0.02%
2023/12/05	8	200.19	2	199.50	198.00	6	4,730	0.13%
2023/12/04	1	206.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	3	206.17	3	207.67	205.00	0	4,661	0.00%
2023/11/30	2	206.75	1	205.00	205.00	1	4,703	0.02%
2023/11/29	1	207.00	1	208.00	208.00	0	4,676	0.00%
2023/11/27	5	208.60	5	205.10	204.00	0	4,723	0.00%
2023/11/24	1	206.00	1	205.00	205.00	0	4,718	0.00%
2023/11/22	1	205.00	0	0.00	204.50	1	4,667	0.02%
2023/11/21	1	206.00	0	0.00	205.50	1	4,608	0.02%
2023/11/20	1	208.00	0	0.00	206.00	1	4,561	0.02%
2023/11/17	4	210.25	3.1	206.18	206.50	0.9	4,525	0.02%
2023/11/16	23	216.39	11	217.73	211.50	12	4,449	0.27%
2023/11/15	2	215.50	15	214.40	214.00	-13	4,358	-0.30%
2023/11/14	16	212.25	12	210.67	211.50	4	4,298	0.09%
2023/11/13	7	219.50	11.3	219.70	218.00	-4.3	4,157	-0.10%
2023/11/10	60.7	236.90	68	235.84	220.50	-7.3	3,987	-0.18%
2023/11/09	34.6	228.85	40.1	229.05	230.50	-5.4	3,300	-0.16%
2023/11/08	14	224.46	21.9	226.57	226.50	-7.9	3,149	-0.25%
2023/11/07	6	210.67	11.4	215.05	217.50	-5.4	2,710	-0.20%
2023/11/06	8.1	196.50	11	197.08	198.00	-3	2,615	-0.11%
2023/11/03	15	195.67	13	193.15	193.00	2	2,610	0.08%
2023/11/02	5	193.90	7	192.00	192.00	-2	2,602	-0.08%
2023/11/01	18	198.08	12	195.96	195.50	6	2,578	0.23%
2023/10/31	8	200.19	10	197.35	196.00	-2	2,560	-0.08%
2023/10/30	11	201.00	7	197.86	198.00	4	2,538	0.16%
2023/10/27	19	202.24	5	202.30	203.50	14	2,469	0.57%
2023/10/26	19.1	195.70	19	195.29	197.00	0.1	2,330	0.00%
2023/10/25	11	195.91	18.1	193.65	194.50	-7.1	2,262	-0.31%
2023/10/24	7	189.36	2	188.50	189.50	5	2,193	0.23%
2023/10/23	4	188.77	12	189.67	189.00	-8	2,128	-0.37%
2023/10/20	12	188.46	5	189.50	183.50	7	2,068	0.34%
2023/10/19	8.5	185.59	12.1	188.79	190.50	-3.6	1,999	-0.18%
2023/10/18	5	178.40	1	175.00	175.00	4	1,914	0.21%
2023/10/17	6	181.67	3	180.67	180.00	3	1,942	0.15%
2023/10/16	16.2	179.87	11.1	179.65	181.50	5.1	1,970	0.26%
2023/10/13	0.2	174.00	0	0.00	173.50	0.2	1,970	0.01%
2023/10/12	1	177.50	1	176.00	176.00	0	2,041	0.00%
2023/10/11	1	176.50	2	176.75	176.50	-1	2,082	-0.05%
2023/10/06	6	178.00	6	176.50	176.50	0	2,150	0.00%
2023/10/05	2	172.25	2	174.25	174.00	0	2,162	0.00%
2023/10/04	0.5	169.00	1	168.00	168.50	-0.5	2,161	-0.02%
2023/10/03	1.1	173.00	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	1	174.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	5	177.00	6	175.25	174.50	-1	2,192	-0.05%
2023/09/27	1	175.00	0	0.00	177.00	1	2,192	0.05%
2023/09/26	1	175.00	0	0.00	173.50	1	2,207	0.05%
2023/09/25	1	180.50	1	178.50	178.50	0	2,234	0.00%
2023/09/22	0	0.00	0.6	175.50	176.50	-0.6	2,249	-0.02%
2023/09/21	2	177.00	0	0.00	176.50	2	2,291	0.09%
2023/09/19	6	183.41	11	182.59	181.00	-5	2,392	-0.21%
2023/09/18	0	0.00	2	187.25	185.00	-2	2,399	-0.08%
2023/09/15	2.1	185.73	2	185.50	186.00	0.1	2,417	0.00%
2023/09/14	6	182.92	2	182.25	183.00	4	2,393	0.17%
2023/09/13	1	180.50	1	180.00	180.00	0	2,413	0.00%
2023/09/12	1	180.00	1	180.50	180.50	0	2,467	0.00%
2023/09/11	6	181.58	6	179.00	179.00	0	2,517	0.00%
2023/09/06	1.1	179.41	0	0.00	179.00	1.1	2,527	0.04%
2023/09/05	12	189.56	1,868	184.95	181.50	-1,856	2,517	-73.73%	大賣/鉅額交易
2023/09/04	10	194.40	18	194.39	195.00	-8	2,459	-0.33%
2023/09/01	21	197.69	4	197.50	195.00	17	2,466	0.69%
2023/08/31	605	200.77	3	200.00	198.50	602	2,460	24.47%	大買/鉅額交易
2023/08/30	1,245	194.78	4.1	194.72	198.00	1,241	2,432	51.02%	大買/鉅額交易
2023/08/29	7	185.79	3	185.67	188.00	4	2,446	0.16%
2023/08/28	3	182.50	3	183.50	182.50	0	2,446	0.00%
2023/08/23	1	182.00	0.6	182.00	182.00	0.5	2,485	0.02%
2023/08/22	3	187.67	5	185.10	183.50	-2	2,514	-0.08%
2023/08/21	2	186.50	2	188.50	188.50	0	2,508	0.00%
2023/08/18	1	183.50	0	0.00	184.00	1	2,517	0.04%
2023/08/17	1	186.00	1	186.00	186.50	0	2,536	0.00%
2023/08/16	5	183.30	3	185.00	186.50	2	2,565	0.08%
2023/08/15	3	179.50	2	180.50	181.00	1	2,577	0.04%
2023/08/14	2	178.69	2	178.00	175.50	0	2,569	0.00%
2023/08/11	0	0.00	1	185.50	184.50	-1	2,529	-0.04%
2023/08/10	2.4	185.42	3.1	185.48	183.50	-0.7	2,549	-0.03%
2023/08/09	2	185.00	6	183.42	184.00	-4	2,603	-0.15%
2023/08/08	3.2	187.57	1	184.00	184.00	2.2	2,733	0.08%
2023/08/07	3	189.83	1.8	188.68	188.00	1.2	2,748	0.04%
2023/08/04	4	187.63	3	191.00	192.00	1	2,751	0.04%
2023/08/02	2.4	190.79	1.1	189.18	189.00	1.3	2,769	0.05%
2023/08/01	1.1	197.27	1	194.50	194.50	0.1	2,774	0.00%
2023/07/31	0.3	196.45	5.8	198.59	194.00	-5.5	2,788	-0.20%
2023/07/28	1.2	196.35	5	195.50	198.50	-3.8	2,811	-0.14%
2023/07/27	0	0.00	2	201.00	200.00	-2	2,815	-0.07%
2023/07/26	2	204.49	2	205.97	200.50	0	2,866	0.00%
2023/07/25	1	205.00	3	206.67	206.50	-2	2,920	-0.07%
2023/07/24	2	202.75	1	207.00	203.50	1	2,952	0.03%
2023/07/21	5	208.60	6.1	206.38	205.00	-1.1	3,004	-0.04%
2023/07/20	4	209.25	2	209.75	211.00	2	3,059	0.07%
2023/07/19	0	208.93	2	209.25	208.00	-2	3,080	-0.06%
2023/07/18	1	203.01	6.1	209.94	202.50	-5.1	3,198	-0.16%
2023/07/17	4	210.75	3	210.33	210.00	1	3,305	0.03%
2023/07/14	0	198.50	2.1	196.79	198.00	-2.1	3,325	-0.06%
2023/07/13	2.4	194.59	1	201.00	192.50	1.4	3,351	0.04%
2023/07/12	2	204.25	1	207.00	202.00	1	3,306	0.03%
2023/07/11	1	205.51	0	0.00	205.50	1	3,376	0.03%
2023/07/10	0	208.75	0.1	211.00	208.00	0	3,550	0.00%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	3.1	209.79	4	208.63	206.00	-0.9	3,553	-0.03%
2023/07/05	5.1	210.87	1	213.00	209.00	4.1	3,565	0.12%
2023/07/04	1	212.00	2	214.00	210.00	-1	3,591	-0.03%
2023/07/03	2.7	212.84	1	211.50	212.00	1.7	3,680	0.05%
2023/06/30	0	219.82	0	0.00	216.00	0	3,717	0.00%
2023/06/29	2	222.74	3	224.17	220.00	-1	3,780	-0.03%
2023/06/28	11	218.59	9	218.44	219.50	2	3,832	0.05%
2023/06/27	12	221.46	5	218.20	220.00	7	3,894	0.18%
2023/06/26	0.2	210.00	0	0.00	209.50	0.2	3,882	0.00%
2023/06/21	1.1	211.50	0	0.00	210.00	1.1	3,958	0.03%
2023/06/20	1	216.00	0	0.00	215.50	1	4,064	0.02%
2023/06/19	3	221.97	42	217.67	216.00	-39	4,100	-0.95%
2023/06/16	10	213.50	6	213.67	216.00	4	4,113	0.10%
2023/06/15	0.1	230.67	0	0.00	230.50	0.1	4,089	0.00%
2023/06/14	8	241.19	8	239.13	236.50	0	4,092	0.00%
2023/06/13	3	241.66	3	240.67	240.00	0	4,160	0.00%
2023/06/12	1	241.00	0	0.00	241.00	1	4,192	0.02%
2023/06/09	1	236.50	2	237.75	239.00	-1	4,250	-0.02%
2023/06/08	1	240.02	2	236.50	233.50	-1	4,314	-0.02%
2023/06/07	4	242.00	4	240.38	240.00	0	4,362	0.00%
2023/06/06	2	237.74	2	236.75	239.50	0	4,371	0.00%
2023/06/05	1	236.50	1	237.50	236.00	0	4,402	0.00%
2023/06/02	39	238.79	3.1	239.74	239.50	35.9	4,415	0.81%
2023/06/01	1	231.00	1	228.00	228.00	0	4,446	0.00%
2023/05/30	0.1	224.00	0	0.00	223.00	0.1	4,564	0.00%
2023/05/29	0	0.00	1	223.00	224.50	-1	4,590	-0.02%
2023/05/26	0.1	220.45	0	0.00	220.50	0.1	4,667	0.00%
2023/05/25	1.1	225.97	1	226.00	225.00	0.1	4,705	0.00%
2023/05/24	2	230.50	1	228.50	228.50	1	4,820	0.02%
2023/05/23	1	228.00	2.1	229.00	232.00	-1.1	4,877	-0.02%
2023/05/22	3	226.83	2	227.50	228.50	1	5,161	0.02%
2023/05/19	1.1	224.43	1.1	228.18	223.50	0	5,168	0.00%
2023/05/18	2.1	228.48	1	227.00	227.00	1.1	5,181	0.02%
2023/05/17	4	229.75	6	228.75	229.00	-2	5,214	-0.04%
2023/05/16	2	225.75	1	223.00	226.00	1	5,274	0.02%
2023/05/15	25.2	221.72	24	222.04	221.00	1.2	5,360	0.02%
2023/05/12	14.3	225.47	10	227.50	224.00	4.3	5,465	0.08%
2023/05/11	2.2	239.86	4	239.38	237.00	-1.8	5,589	-0.03%
2023/05/10	1	241.50	1	242.50	242.50	0	5,879	0.00%
2023/05/09	24	239.40	22	241.11	239.50	2	6,013	0.03%
2023/05/08	1	239.00	1	246.50	239.50	0	6,142	0.00%
2023/05/05	1	247.50	1	249.00	245.00	0	6,236	0.00%
2023/05/04	7	246.86	5	246.60	247.00	2	6,290	0.03%
2023/05/03	1.3	249.40	1	247.00	245.50	0.3	6,438	0.00%
2023/05/02	18	248.92	20	247.90	248.50	-2	6,613	-0.03%
2023/04/28	14	246.36	9	244.56	241.00	5	6,638	0.08%
2023/04/27	13	240.00	12.3	241.20	238.00	0.7	6,675	0.01%
2023/04/26	29.1	239.88	29.4	239.11	239.50	-0.3	6,749	0.00%
2023/04/25	5.2	246.84	1	240.00	242.00	4.2	6,763	0.06%
2023/04/24	10.3	254.17	10	252.35	251.00	0.3	6,839	0.00%
2023/04/21	27.4	262.69	20.9	260.46	253.00	6.5	6,882	0.10%
2023/04/20	5	281.60	13	275.60	270.50	-8	6,820	-0.12%
2023/04/19	11	279.86	11	277.69	281.00	0	6,745	0.00%
2023/04/18	7	278.71	5	278.00	278.50	2	6,702	0.03%
2023/04/17	3	277.33	5	277.10	275.00	-2	6,722	-0.03%
2023/04/14	1	276.50	3	279.17	274.50	-2	6,774	-0.03%
2023/04/13	4	277.75	12	281.50	279.00	-8	6,768	-0.12%
2023/04/12	0	0.00	1	268.50	270.00	-1	6,699	-0.01%
2023/04/11	1	267.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	3	272.30	2	273.75	267.50	1	7,068	0.01%
2023/04/07	6	273.17	4	270.63	272.50	2	7,142	0.03%
2023/04/06	14.1	273.58	23	271.09	271.50	-9	7,293	-0.12%
2023/03/31	10	273.35	11.3	270.00	267.00	-1.3	7,420	-0.02%
2023/03/30	5	269.10	8	268.88	270.50	-3	7,521	-0.04%
2023/03/29	5	267.30	7	268.36	270.50	-2	7,523	-0.03%
2023/03/28	21	267.62	19	266.32	261.50	2	7,530	0.03%
2023/03/27	9	270.00	7.2	269.17	269.00	1.8	7,510	0.02%
2023/03/24	14	264.50	8	266.13	269.00	6	7,561	0.08%
2023/03/23	8	264.13	14	262.79	261.50	-6	7,602	-0.08%
2023/03/22	23	260.15	16	259.16	260.50	7	7,652	0.09%
2023/03/21	9	257.72	9	255.50	254.50	0	7,735	0.00%
2023/03/20	3	252.83	11	250.27	254.50	-8	7,799	-0.10%
2023/03/17	12	253.17	4	252.50	254.00	8	7,964	0.10%
2023/03/16	1.1	259.11	0	0.00	250.50	1.1	8,051	0.01%
2023/03/15	6.1	258.43	5.1	259.23	260.00	1	8,245	0.01%
2023/03/14	7.1	258.30	6	259.58	253.50	1.1	8,611	0.01%
2023/03/13	2.2	250.89	6	251.92	256.50	-3.8	8,663	-0.04%
2023/03/10	12.1	260.17	5	260.70	258.50	7.1	8,801	0.08%
2023/03/09	1	264.50	1.2	263.17	264.00	-0.2	8,933	0.00%
2023/03/08	4	266.38	3	267.50	264.00	1	9,027	0.01%
2023/03/07	5	270.70	11	267.18	267.00	-6	9,226	-0.07%
2023/03/06	42.2	266.36	34.9	264.94	269.50	7.3	9,523	0.08%
2023/03/03	3	271.17	12	268.75	267.00	-9	9,807	-0.09%
2023/03/02	25.2	266.10	19.1	265.96	270.50	6.1	10,128	0.06%
2023/03/01	3	262.17	3.5	263.22	261.00	-0.5	10,406	0.00%
2023/02/24	8.1	261.08	4	261.00	262.00	4.1	10,537	0.04%
2023/02/23	5.3	266.61	3	266.83	266.50	2.3	10,644	0.02%
2023/02/22	6.3	269.13	1,421	270.31	266.00	-1,414.7	10,847	-13.04%	大賣/鉅額交易
2023/02/21	15	277.93	15.6	276.49	276.00	-0.6	10,908	-0.01%
2023/02/20	30	286.25	32.8	286.09	280.00	-2.8	10,971	-0.03%
2023/02/17	11.5	276.87	10	278.00	275.50	1.5	10,752	0.01%
2023/02/16	5	276.10	3	276.50	276.00	2	10,823	0.02%
2023/02/15	15.1	272.36	5	273.20	271.50	10.1	11,086	0.09%
2023/02/14	3.3	274.19	6	272.00	271.00	-2.7	11,150	-0.02%
2023/02/13	94.1	284.05	22	282.57	278.00	72.1	11,115	0.65%
2023/02/10	14	286.18	14.1	286.79	290.00	-0.1	11,131	0.00%
2023/02/09	264	283.18	30.2	288.28	284.00	233.9	11,049	2.12%	大買/鉅額交易
2023/02/08	869.7	283.25	85.3	287.75	288.00	784.5	10,875	7.21%	大買/鉅額交易
2023/02/07	339	271.17	17.5	269.69	273.00	321.6	10,684	3.01%	大買/鉅額交易
2023/02/06	8.1	267.22	9.5	268.97	265.00	-1.4	10,695	-0.01%
2023/02/03	8.1	265.56	10.1	265.73	263.00	-2	10,683	-0.02%
2023/02/02	5	264.60	5	266.10	264.50	0	10,651	0.00%
2023/02/01	8	265.38	8.4	265.37	260.50	-0.4	10,761	0.00%
2023/01/31	11.1	261.46	24.1	262.52	269.00	-13	10,777	-0.12%
2023/01/30	5	246.80	7.2	248.12	250.50	-2.2	10,740	-0.02%
2023/01/17	15	242.50	15	243.23	244.50	0	10,783	0.00%
2023/01/16	7.1	237.44	6.1	238.25	241.00	1	10,750	0.01%
2023/01/13	16	229.38	14.3	228.75	232.00	1.7	10,720	0.02%
2023/01/12	17.8	230.57	8	231.63	226.50	9.8	10,813	0.09%
2023/01/11	5.4	240.31	3	242.67	237.00	2.4	10,723	0.02%
2023/01/10	2.2	241.16	11.3	237.86	238.00	-9.2	10,760	-0.09%
2023/01/09	15	244.87	17	245.21	245.00	-2	10,832	-0.02%
2023/01/06	2	240.50	1	242.50	241.50	1	10,935	0.01%
2023/01/05	6.2	243.63	4	244.25	240.00	2.2	11,118	0.02%
2023/01/04	4.4	245.67	2.9	245.67	240.00	1.5	11,199	0.01%
2023/01/03	6	245.66	9	244.61	244.50	-3	11,324	-0.03%
2022/12/30	20.2	249.26	12	246.00	245.50	8.2	11,476	0.07%
2022/12/29	37.1	246.53	38	247.16	243.00	-0.9	11,646	-0.01%
2022/12/28	9	264.22	8.2	264.18	257.00	0.8	11,562	0.01%
2022/12/27	21	257.78	30	257.72	264.50	-9	11,544	-0.08%
2022/12/26	52	263.29	31.2	261.81	258.00	20.9	11,625	0.18%
2022/12/23	12.3	259.45	21.3	259.34	259.50	-9	11,716	-0.08%
2022/12/22	25.2	252.15	25.1	246.14	262.50	0.1	11,692	0.00%
2022/12/21	11.1	242.59	4.1	242.27	239.00	7.1	11,701	0.06%
2022/12/20	8.3	239.99	3.8	242.53	236.50	4.5	11,919	0.04%
2022/12/19	14.4	245.43	16	243.22	241.50	-1.7	12,043	-0.01%
2022/12/16	10	245.90	6.1	245.98	243.00	3.9	12,263	0.03%
2022/12/15	24.2	253.85	32	252.30	247.00	-7.8	12,360	-0.06%
2022/12/14	29	251.33	34.4	250.07	259.00	-5.4	12,351	-0.04%
2022/12/13	23.2	261.44	19.1	258.14	253.50	4.1	12,268	0.03%
2022/12/12	10.1	257.65	2	259.00	257.00	8.1	12,371	0.07%
2022/12/09	22.6	262.87	2,665.3	262.25	260.00	-2,642.8	12,416	-21.28%	大賣/鉅額交易
2022/12/08	45.1	271.23	53	269.13	267.00	-7.9	12,636	-0.06%
2022/12/07	50.5	273.29	51.1	275.65	275.00	-0.6	12,518	0.00%
2022/12/06	70.5	295.47	55.4	303.59	279.00	15.1	12,241	0.12%
2022/12/05	6	295.33	11	294.92	297.00	-5	11,852	-0.04%
2022/12/02	17	297.03	16.3	297.21	294.50	0.7	11,746	0.01%
2022/12/01	11	291.41	12	292.67	291.50	-1	11,544	-0.01%
2022/11/30	6.5	288.13	5	288.60	286.00	1.5	11,421	0.01%
2022/11/29	18.1	292.02	17	291.12	287.00	1.1	11,327	0.01%
2022/11/28	10	290.65	22.2	291.24	295.00	-12.2	11,112	-0.11%
2022/11/25	35.2	292.29	30.2	292.40	281.00	5	10,804	0.05%
2022/11/24	58.1	288.79	52	287.41	290.00	6.1	10,449	0.06%
2022/11/23	16	277.13	28.4	278.25	289.50	-12.4	10,134	-0.12%
2022/11/22	9.4	267.21	4	270.75	263.50	5.4	9,856	0.05%
2022/11/21	17.1	274.05	14	275.50	272.00	3.1	9,850	0.03%
2022/11/18	17	268.56	18.1	267.77	275.00	-1.1	10,149	-0.01%
2022/11/17	17	260.76	17.1	261.32	259.00	-0.1	10,200	0.00%
2022/11/16	13	255.38	11	253.82	256.50	2	10,018	0.02%
2022/11/15	16	251.16	25	251.20	249.50	-9	9,875	-0.09%
2022/11/14	10	251.35	9	251.00	250.00	1	9,882	0.01%
2022/11/11	27	254.76	21.4	255.55	252.50	5.7	9,777	0.06%
2022/11/10	19.2	248.83	20.2	247.91	243.00	-0.9	9,480	-0.01%
2022/11/09	10.2	243.59	9	244.67	243.50	1.2	9,408	0.01%
2022/11/08	16	250.43	14	250.57	243.00	2	9,350	0.02%
2022/11/07	9.1	247.75	11	247.86	246.00	-1.9	9,252	-0.02%
2022/11/04	10	247.25	10.1	247.75	247.50	-0.1	9,160	0.00%
2022/11/03	21.2	244.13	24	241.44	246.00	-2.9	9,077	-0.03%
2022/11/02	34	241.62	29	240.74	242.00	5	8,948	0.06%
2022/11/01	12	235.85	17.2	239.57	239.50	-5.2	8,813	-0.06%
2022/10/31	27	229.74	28.1	230.16	228.00	-1.1	8,684	-0.01%
2022/10/28	115	231.93	18	226.83	223.50	97	8,605	1.13%	大買/
2022/10/27	2,578	220.66	12.3	217.94	232.00	2,565.7	8,456	30.34%	大買/鉅額交易
2022/10/26	25	208.84	22.2	209.61	211.00	2.9	8,310	0.03%
2022/10/25	13.1	214.90	9	212.83	210.50	4.1	8,172	0.05%
2022/10/24	40	219.47	39.7	218.23	216.00	0.3	8,071	0.00%
2022/10/21	12.2	221.58	14.8	220.92	215.00	-2.5	8,033	-0.03%
2022/10/20	24.2	223.51	29.5	223.69	227.50	-5.4	7,981	-0.07%
2022/10/19	22.1	237.88	22	237.09	231.50	0.1	7,930	0.00%
2022/10/18	19.3	242.59	18	242.36	235.00	1.3	8,021	0.02%
2022/10/17	26.2	233.23	35	234.23	239.00	-8.8	7,948	-0.11%
2022/10/14	14	244.79	16.2	245.48	243.50	-2.2	7,828	-0.03%
2022/10/13	28.3	240.85	38	244.91	234.50	-9.7	7,680	-0.13%
2022/10/12	29	248.36	16	247.13	252.00	13	7,490	0.17%
2022/10/11	39.1	252.96	40	253.04	244.50	-0.9	7,338	-0.01%
2022/10/07	14.2	263.18	26	261.10	257.00	-11.8	7,142	-0.17%
2022/10/06	36	258.10	19.1	256.41	259.50	16.9	6,921	0.24%
2022/10/05	19	246.42	29	244.43	245.50	-10	6,664	-0.15%
2022/10/04	36.1	239.84	28.8	237.95	240.00	7.4	6,523	0.11%
2022/10/03	16.4	241.51	30	240.43	233.50	-13.6	6,429	-0.21%
2022/09/30	12	243.66	9	245.11	252.50	3	6,262	0.05%
2022/09/29	31	242.02	17.8	241.03	248.50	13.2	6,058	0.22%
2022/09/28	6.6	233.27	15	232.87	226.00	-8.4	6,101	-0.14%
2022/09/27	33.2	241.26	22.2	239.02	242.50	11	5,982	0.18%
2022/09/26	16.2	258.71	28	256.45	245.50	-11.8	5,789	-0.20%
2022/09/23	40	264.38	50.3	262.37	267.00	-10.3	5,652	-0.18%
2022/09/22	19.1	256.66	806.2	256.07	259.50	-787.1	5,536	-14.22%	大賣/鉅額交易
2022/09/21	18.1	260.07	20	257.78	256.00	-1.9	5,413	-0.04%
2022/09/20	8	260.31	2.1	260.50	260.00	5.9	5,457	0.11%
2022/09/19	82.4	261.15	56	260.05	260.50	26.4	5,550	0.48%
2022/09/16	31.2	275.23	19	275.08	271.50	12.2	5,538	0.22%
2022/09/15	27.6	285.63	36.5	282.13	272.50	-9	5,476	-0.16%
2022/09/14	1	281.00	0	0.00	293.50	1	5,213	0.02%
2022/09/12	0	0.00	0.2	286.00	291.50	-0.2	5,613	0.00%
2022/09/08	2	280.00	0	0.00	284.50	2	5,739	0.03%
2022/09/06	0.3	263.38	4	256.50	268.50	-3.7	6,023	-0.06%
2022/09/02	0.1	289.00	3	290.00	290.00	-3	6,020	-0.05%
2022/09/01	0	0.00	7	299.14	298.00	-7	6,041	-0.12%
2022/08/31	0	0.00	0	298.50	296.00	0	6,113	0.00%
2022/08/30	3.4	283.08	2.2	279.82	283.50	1.2	6,091	0.02%
2022/08/29	5	283.60	1	291.50	284.00	4	6,049	0.07%
2022/08/26	5	278.91	13.1	276.81	284.00	-8	6,011	-0.13%
2022/08/25	13.4	252.26	12.2	256.57	260.00	1.2	5,879	0.02%
2022/08/24	23	239.89	16	239.68	242.50	7	5,411	0.13%
2022/08/22	0	0.00	2.2	200.50	200.50	-2.2	5,514	-0.04%
2022/08/19	8	181.88	2.2	180.86	182.50	5.8	5,540	0.10%
2022/08/18	1.1	172.40	1	173.00	172.50	0.1	5,483	0.00%
2022/08/17	0.2	171.00	0	0.00	170.00	0.2	5,480	0.00%
2022/08/16	0.1	173.50	0	0.00	172.00	0.1	5,474	0.00%
2022/08/15	0	0.00	0.2	174.50	173.50	-0.2	5,445	0.00%
2022/08/12	5	174.00	5	171.00	171.00	0	5,465	0.00%
2022/08/09	2.4	169.96	1	172.00	170.50	1.4	5,486	0.03%
2022/08/08	21	170.00	20.2	170.00	171.00	0.8	5,499	0.01%
2022/08/05	350	173.70	2.2	172.23	175.50	347.8	5,508	6.31%	大買/鉅額交易
2022/08/04	21	170.26	13	168.42	170.50	8	5,515	0.15%
2022/08/03	6.2	172.52	6	170.50	171.00	0.2	5,501	0.00%
2022/08/02	4	176.00	108	180.11	174.50	-104	5,476	-1.90%	大賣/鉅額交易
2022/08/01	3	183.50	2	183.50	183.50	1	5,417	0.02%
2022/07/29	0	0.00	2	188.75	188.50	-2	5,399	-0.04%
2022/07/28	3	189.33	4	189.38	189.00	-1	5,378	-0.02%
2022/07/27	1	186.00	1	185.00	186.00	0	5,356	0.00%
2022/07/26	25	193.32	26	191.83	186.00	-1	5,374	-0.02%
2022/07/25	16	192.41	10	192.60	191.50	6	5,264	0.11%
2022/07/22	11	185.73	25	184.58	186.00	-14	5,086	-0.28%
2022/07/21	6	178.58	4.2	179.48	183.00	1.8	5,044	0.04%
2022/07/20	2.2	175.82	3	174.83	175.00	-0.8	5,017	-0.02%
2022/07/19	14	174.75	13	172.81	172.50	1	5,040	0.02%
2022/07/18	1	172.50	2	170.75	170.50	-1	5,130	-0.02%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	2	168.25	1	167.50	169.50	1	5,183	0.02%
2022/07/13	14	171.79	13	169.19	168.00	1	5,179	0.02%
2022/07/12	1	171.38	8	169.06	165.50	-7	5,165	-0.13%
2022/07/11	5	170.00	16	170.38	170.00	-11	5,144	-0.21%
2022/07/08	16	168.63	1	171.00	168.00	15	5,123	0.29%
2022/07/07	22	165.96	15	166.10	168.50	7	5,106	0.14%
2022/07/06	54	178.54	60	174.76	167.00	-6	5,043	-0.12%
2022/07/05	17	170.09	1	174.00	174.00	16	4,805	0.33%
2022/07/04	14	161.18	20	160.18	158.50	-6	4,743	-0.13%
2022/07/01	6	171.17	1	169.00	169.00	5	4,661	0.11%
2022/06/30	188	189.86	13	179.58	175.50	175	4,584	3.82%	大買/鉅額交易
2022/06/29	31	192.63	8	193.63	194.00	23	4,421	0.52%
2022/06/28	28	192.45	29	191.00	188.50	-1	4,393	-0.02%
2022/06/27	62	204.66	7	202.21	203.00	55	4,263	1.29%
2022/06/24	3.1	200.88	3.2	207.69	210.00	-0.1	4,158	0.00%
2022/06/23	6.5	198.38	8	198.88	197.00	-1.5	3,977	-0.04%
2022/06/22	8.3	199.42	7	200.64	197.00	1.3	3,908	0.03%
2022/06/21	7	199.14	11	199.27	200.00	-4	3,759	-0.11%
2022/06/20	8.2	196.65	3	196.50	189.50	5.2	3,582	0.15%
2022/06/17	20.2	189.74	18	188.42	194.00	2.2	3,349	0.07%
2022/06/16	4	191.13	4	190.50	192.00	0	3,257	0.00%
2022/06/15	3	176.17	6	178.67	180.50	-3	3,170	-0.09%
2022/06/14	15	168.07	14	170.21	172.00	1	3,083	0.03%
2022/06/13	14	172.07	12	177.00	172.00	2	3,072	0.07%
2022/06/10	6	182.42	5.1	182.49	180.50	0.9	3,038	0.03%
2022/06/09	14	176.57	3	181.67	181.00	11	3,000	0.37%
2022/06/07	2	172.75	0	0.00	171.50	2	2,923	0.07%
2022/06/06	2	176.00	0	0.00	175.00	2	2,920	0.07%
2022/06/02	12	185.50	12	182.00	181.00	0	2,907	0.00%
2022/06/01	0	0.00	13	184.08	183.50	-13	2,916	-0.45%
2022/05/31	13	185.85	1	189.50	189.50	12	2,896	0.41%
2022/05/30	1	180.00	1	183.00	184.00	0	2,518	0.00%
2022/05/27	6	184.00	6	182.33	184.00	0	2,481	0.00%
2022/05/26	2	181.25	1	178.00	181.00	1	2,461	0.04%
2022/05/25	0	0.00	1	177.00	177.50	-1	2,439	-0.04%
2022/05/24	1	179.50	1	176.50	176.50	0	2,455	0.00%
2022/05/20	2	180.25	1	180.50	180.50	1	2,465	0.04%
2022/05/19	1	176.50	0	0.00	177.50	1	2,435	0.04%
2022/05/18	1	180.50	0	0.00	181.50	1	2,433	0.04%
2022/05/17	0.1	181.00	0	0.00	180.00	0.1	2,431	0.00%
2022/05/16	2	185.00	0	0.00	184.50	2	2,447	0.08%
2022/05/13	1	190.50	1	186.00	185.00	0	2,439	0.00%
2022/05/12	1	190.50	2	188.00	187.00	-1	2,418	-0.04%
2022/05/11	3	187.33	1	187.00	187.00	2	2,398	0.08%
2022/05/06	1	196.50	1	194.50	195.50	0	2,409	0.00%
2022/05/05	2	200.25	0	0.00	199.00	2	2,415	0.08%
2022/05/04	2	202.75	6	203.08	201.50	-4	2,433	-0.16%
2022/05/03	6	206.92	6	204.84	200.50	0	2,428	0.00%
2022/04/29	5	197.10	5	198.90	194.50	0	2,379	0.00%
2022/04/28	1	195.50	1	196.00	196.00	0	2,374	0.00%
2022/04/26	2	198.24	3	196.50	196.50	-1	2,361	-0.04%
2022/04/25	6	201.50	9	204.44	199.00	-3	2,342	-0.13%
2022/04/22	20	213.58	16	211.19	207.50	4	2,314	0.17%
2022/04/21	8	209.19	5.4	208.61	216.50	2.6	2,211	0.12%
2022/04/20	1	198.00	2	196.75	197.00	-1	2,144	-0.05%
2022/04/19	1.2	200.17	0	0.00	197.50	1.2	2,158	0.06%
2022/04/18	1	200.50	1.1	202.33	198.50	-0.1	2,163	0.00%
2022/04/15	1	200.00	1	199.00	198.50	0	2,158	0.00%
2022/04/14	3	202.33	3	202.83	200.50	0	2,180	0.00%
2022/04/13	1	202.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	1	202.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1	201.00	5	200.80	201.00	-4	2,163	-0.18%
2022/04/08	16	208.00	0	0.00	207.00	16	2,173	0.74%
2022/04/07	3.2	210.63	1	214.00	208.50	2.2	2,188	0.10%
2022/04/06	1	206.50	1	210.00	210.00	0	2,174	0.00%
2022/04/01	2	212.50	2	211.50	211.00	0	2,181	0.00%
2022/03/31	3	217.50	1	218.00	214.50	2	2,174	0.09%
2022/03/30	1	236.00	1	229.00	228.00	0	2,120	0.00%
2022/03/29	3	234.50	17	232.71	233.50	-14	2,090	-0.67%
2022/03/28	14	229.64	0	0.00	223.00	14	2,013	0.70%
2022/03/25	27	227.15	1	229.00	223.00	26	2,011	1.29%
2022/03/23	2	229.00	1	227.00	227.00	1	2,052	0.05%
2022/03/22	2	228.50	3	229.50	229.50	-1	2,050	-0.05%
2022/03/21	330.2	232.39	6	234.42	226.50	324.2	2,063	15.71%	大買/鉅額交易
2022/03/18	3	228.00	1	222.00	228.50	2	2,096	0.10%
2022/03/17	705	211.84	2	214.75	220.50	703	2,031	34.61%	大買/鉅額交易
2022/03/16	1	197.50	0	0.00	200.50	1	2,034	0.05%
2022/03/15	1	204.00	0	0.00	200.50	1	2,025	0.05%
2022/03/14	1	208.50	102	209.44	209.50	-101	2,071	-4.88%	大賣/鉅額交易
2022/03/11	0.2	212.50	0	0.00	211.00	0.2	2,078	0.01%
2022/03/10	1	216.50	0	0.00	216.00	1	2,128	0.05%
2022/03/08	0	215.00	0	0.00	214.50	0	2,144	0.00%
2022/03/07	0.1	226.00	0	0.00	224.50	0.1	2,176	0.00%
2022/03/04	3	246.00	2	243.25	241.00	1	2,213	0.05%
2022/03/03	2	251.75	1	247.50	247.00	1	2,353	0.04%
2022/03/01	1	249.50	6	250.33	251.50	-5	2,671	-0.19%
2022/02/25	6	242.92	6	245.42	247.50	0	2,822	0.00%
2022/02/24	6	252.58	0	0.00	241.50	6	2,928	0.20%
2022/02/23	2.1	254.95	2	257.75	258.00	0.1	2,994	0.00%
2022/02/22	0	0.00	1	262.00	253.50	-1	3,072	-0.03%
2022/02/18	2	256.00	5	256.60	259.00	-3	3,190	-0.09%
2022/02/17	2	257.50	0	0.00	255.50	2	3,189	0.06%
2022/02/16	5	257.70	2	257.25	259.00	3	3,164	0.09%
2022/02/14	1	244.00	0	0.00	243.00	1	3,164	0.03%
2022/02/10	1	257.00	0	0.00	251.00	1	3,173	0.03%
2022/02/09	0	0.00	1	256.00	255.00	-1	3,201	-0.03%
2022/02/08	2	253.25	1	253.00	258.00	1	3,217	0.03%
2022/01/24	0	0.00	2	230.00	237.00	-2	3,368	-0.06%
2022/01/21	0	0.00	2	244.50	239.50	-2	3,372	-0.06%
2022/01/20	2	246.00	0	0.00	245.50	2	3,411	0.06%
2022/01/19	0	0.00	0	247.00	246.00	0	3,432	0.00%
2022/01/17	5	243.90	6	248.50	251.50	-1	3,479	-0.03%
2022/01/14	1	243.50	6	250.58	243.50	-5	3,475	-0.14%
2022/01/13	5	254.20	5	255.60	255.00	0	3,491	0.00%
2022/01/12	5	254.10	4	254.13	253.50	1	3,535	0.03%
2022/01/11	2	261.49	5	264.80	258.50	-3	3,684	-0.08%
2022/01/10	5	265.60	2	265.50	265.00	3	3,884	0.08%
2022/01/07	5	266.50	4	261.50	265.00	1	4,036	0.02%
2022/01/06	0	0.00	2	269.50	267.00	-2	4,106	-0.05%
2022/01/05	1	278.00	0	0.00	275.50	1	4,098	0.02%
2022/01/04	1	277.01	0	0.00	277.00	1	4,171	0.02%
2021/12/30	2	290.50	1	287.50	287.50	1	4,172	0.02%
2021/12/28	0	0.00	1	290.00	287.50	-1	4,165	-0.02%
2021/12/27	0	0.00	1	287.00	280.50	-1	4,155	-0.02%
2021/12/24	3	293.50	1	296.00	287.00	2	4,150	0.05%
2021/12/23	0.1	285.50	0.1	292.50	291.00	0	4,139	0.00%
2021/12/22	0	0.00	2	289.00	285.00	-2	4,134	-0.05%
2021/12/21	3.1	284.74	0	0.00	287.00	3.1	4,126	0.08%
2021/12/20	0.3	285.33	4	291.50	284.00	-3.7	4,100	-0.09%
2021/12/17	3	298.33	1	300.00	291.50	2	4,099	0.05%
2021/12/16	1.2	289.67	0	0.00	288.50	1.2	4,111	0.03%
2021/12/15	1.2	290.00	1	290.00	288.50	0.2	4,132	0.00%
2021/12/14	5	290.59	7	284.14	285.00	-2	4,111	-0.05%
2021/12/10	6	303.67	4.1	304.20	302.00	1.9	4,003	0.05%
2021/12/09	0.1	297.59	0	0.00	297.50	0.1	3,954	0.00%
2021/12/08	3	303.67	4.1	306.65	300.50	-1.1	3,946	-0.03%
2021/12/07	2	295.75	0	0.00	295.00	2	3,877	0.05%
2021/12/06	3.1	298.45	4.2	299.62	296.50	-1.1	3,858	-0.03%
2021/12/03	2	288.75	2	292.50	291.00	0	3,806	0.00%
2021/12/02	5.1	290.69	4	289.38	289.50	1.1	3,796	0.03%
2021/12/01	6.1	294.43	1	290.00	289.00	5.1	3,773	0.14%
2021/11/30	4	285.13	3	295.00	297.50	1	3,724	0.03%
2021/11/29	4.1	286.01	8	283.31	275.50	-3.9	3,654	-0.11%
2021/11/26	5	304.20	4	306.50	306.00	1	3,511	0.03%
2021/11/25	17	320.30	19	306.32	298.00	-2	3,390	-0.06%
2021/11/24	2	309.25	6	322.25	326.50	-4	3,206	-0.12%
2021/11/23	4.5	309.33	5.1	305.72	297.00	-0.6	3,159	-0.02%
2021/11/22	3	295.33	1	301.00	299.50	2	3,066	0.07%
2021/11/19	5	279.30	1	282.00	283.00	4	2,965	0.13%
2021/11/18	1	282.50	3	275.17	282.50	-2	2,880	-0.07%
2021/11/17	0	0.00	1	257.43	257.00	-1	2,743	-0.04%
2021/11/16	3	255.00	1	258.00	252.00	2	2,732	0.07%
2021/11/15	1	256.50	2	256.50	256.00	-1	2,735	-0.04%
2021/11/12	0	0.00	1	252.50	256.50	-1	2,734	-0.04%
2021/11/10	2	252.75	0	0.00	250.00	2	2,702	0.07%
2021/11/09	0	0.00	2	247.00	254.00	-2	2,700	-0.07%
2021/11/08	2	242.25	2	242.75	244.50	0	2,702	0.00%
2021/11/05	4	244.75	1	247.50	241.00	3	2,675	0.11%
2021/11/04	2	245.50	5	243.30	243.00	-3	2,653	-0.11%
2021/11/03	4	254.98	1	262.50	250.00	3	2,616	0.12%
2021/11/02	0.1	271.00	0	0.00	277.50	0.1	2,491	0.00%
2021/10/29	0	0.00	3	265.00	262.00	-3	2,496	-0.12%
2021/10/28	2	268.50	0.3	269.30	269.50	1.8	2,483	0.07%
2021/10/27	0	245.50	0	0.00	245.00	0	2,437	0.00%
2021/10/26	0	0.00	1	260.50	262.00	-1	2,422	-0.04%
2021/10/25	0	0.00	0	262.00	266.00	0	2,451	0.00%
2021/10/22	0	250.00	0	0.00	254.50	0	2,448	0.00%
2021/10/21	1	251.56	0	247.00	255.00	1	2,459	0.04%
2021/10/20	0	258.43	2.1	240.69	255.00	-2.1	2,418	-0.09%
2021/10/19	5	235.50	18	231.75	239.00	-13	2,374	-0.55%
2021/10/18	16.1	229.37	7.1	219.44	233.00	9	2,220	0.41%
2021/10/15	124	197.09	7.2	204.13	214.50	116.8	2,027	5.76%	大買/鉅額交易
2021/10/14	645	192.55	14	196.50	197.00	631	1,915	32.94%	大買/鉅額交易
2021/10/13	286	178.58	0	0.00	179.50	286	1,813	15.77%	大買/鉅額交易
2021/10/12	945	180.44	1.5	175.07	180.50	943.5	1,802	52.35%	大買/鉅額交易
2021/10/08	1	167.50	0	0.00	168.50	1	1,733	0.06%
2021/10/07	336	168.53	1	171.00	167.50	335	1,747	19.17%	大買/鉅額交易
2021/10/06	0	0.00	1	172.50	166.00	-1	1,734	-0.06%
2021/10/05	2.1	172.07	5	174.10	172.00	-2.9	1,741	-0.17%
2021/10/04	1	177.50	1.1	183.95	177.00	-0.1	1,739	-0.01%
2021/10/01	5.1	183.15	0	0.00	183.00	5.1	1,741	0.29%
2021/09/30	0.3	186.00	0	0.00	185.00	0.3	1,754	0.02%
2021/09/29	0	186.50	3	186.67	185.00	-3	1,788	-0.17%
2021/09/28	0	0.00	1	190.50	189.50	-1	1,813	-0.05%
2021/09/27	0	192.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	0	0.00	1	193.50	191.00	-1	1,904	-0.05%
2021/09/23	0	0.00	0.1	195.50	192.50	-0.1	1,957	-0.01%
2021/09/22	5	185.80	5	186.40	184.50	0	1,946	0.00%
2021/09/17	0.3	184.50	0	0.00	183.00	0.3	1,966	0.02%
2021/09/16	0.1	185.50	0	0.00	183.50	0.1	1,971	0.01%
2021/09/15	0	0.00	2	185.50	185.00	-2	1,981	-0.10%
2021/09/14	0.1	187.00	0	0.00	186.00	0.1	1,994	0.01%
2021/09/13	3.1	192.12	2	189.50	189.50	1.1	2,017	0.05%
2021/09/10	5	191.60	0	0.00	190.00	5	2,025	0.25%
2021/09/08	0.1	191.00	6	192.33	190.50	-5.9	2,066	-0.29%
2021/09/07	2	196.75	1	194.50	195.00	1	2,076	0.05%
2021/09/06	2	194.50	1	195.00	195.00	1	2,096	0.05%
2021/09/03	0.1	195.00	5	191.30	191.50	-4.9	2,220	-0.22%
2021/09/02	1	191.50	1	194.00	191.00	0	2,325	0.00%
2021/09/01	3	194.67	2	193.50	193.00	1	2,442	0.04%
2021/08/31	0	190.00	0	0.00	193.00	0	2,441	0.00%
2021/08/30	1	193.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	2	194.75	1	195.50	195.50	1	2,478	0.04%
2021/08/26	4	187.50	1	198.50	198.50	3	2,377	0.13%
2021/08/23	0	183.00	0.1	183.00	183.00	-0.1	2,384	0.00%
2021/08/20	0	0.00	3	183.00	183.50	-3	2,403	-0.12%
2021/08/19	0.4	188.30	0	0.00	185.00	0.4	2,507	0.02%
2021/08/18	0.6	187.83	2	187.00	189.00	-1.4	2,548	-0.05%
2021/08/17	1	192.50	2	194.75	190.00	-1	2,560	-0.04%
2021/08/13	4	193.63	3	192.50	195.00	1	2,607	0.04%
2021/08/12	4	194.00	1	195.50	193.00	3	2,629	0.11%
2021/08/10	0.1	190.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/06	0	0.00	2	203.00	201.00	-2	2,891	-0.07%
2021/08/05	2	203.50	0	0.00	200.00	2	2,990	0.07%
2021/07/29	1	186.00	1	193.00	193.00	0	3,319	0.00%
2021/07/28	0	0.00	1	179.00	179.50	-1	3,294	-0.03%
2021/07/27	0	0.00	2	187.00	185.00	-2	3,317	-0.06%
2021/07/22	1	196.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	1	197.50	0	0.00	197.00	1	3,559	0.03%
2021/07/20	2	206.75	1	212.50	201.50	1	3,588	0.03%
2021/07/12	0	206.50	1	206.00	209.00	-1	3,690	-0.03%
2021/07/08	0	0.00	1	209.50	209.00	-1	3,712	-0.03%
2021/07/07	2	210.75	1	211.00	209.50	1	3,724	0.03%
2021/07/06	3	214.99	1	218.00	211.00	2	3,739	0.05%
2021/07/05	1.1	220.49	1	221.50	219.00	0.1	3,756	0.00%
2021/07/02	0	0.00	5	225.40	225.00	-5	3,753	-0.13%
2021/07/01	2	235.50	3	227.82	227.50	-1	3,753	-0.03%
2021/06/30	1	231.50	2	225.25	232.00	-1	3,737	-0.03%
2021/06/29	1	219.50	3	221.00	219.00	-2	3,729	-0.05%
2021/06/28	3	223.00	2	217.50	221.00	1	3,759	0.03%
2021/06/23	1	208.00	1	210.00	207.50	0	3,996	0.00%
2021/06/22	3	208.83	1	211.00	207.00	2	4,001	0.05%
2021/06/21	1	217.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	1	220.00	1	225.00	221.00	0	4,037	0.00%
2021/06/17	1	218.00	1	219.50	218.00	0	4,021	0.00%
2021/06/15	3	219.00	7	221.86	221.50	-4	4,063	-0.10%
2021/06/11	8	229.36	8	225.01	222.50	0	4,046	0.00%
2021/06/10	4	220.00	6	217.25	232.50	-2	3,944	-0.05%
2021/06/09	7	211.07	3	217.02	211.50	4	3,939	0.10%
2021/06/04	4	211.50	3	206.00	206.00	1	3,813	0.03%
2021/05/31	0	0.00	2.8	204.36	204.50	-2.8	3,762	-0.07%
2021/05/28	1	206.50	6	207.00	207.00	-5	3,764	-0.13%
2021/05/27	6.3	215.21	9	213.22	207.00	-2.7	3,787	-0.07%
2021/05/26	5	210.40	1	206.50	213.00	4	3,736	0.11%
2021/05/25	1	204.00	1.1	202.05	202.50	-0.1	4,135	0.00%
2021/05/24	3	206.00	6	207.83	204.00	-3	4,305	-0.07%
2021/05/21	7	204.93	2	205.00	205.50	5	4,611	0.11%
2021/05/20	1	201.00	1	199.50	199.00	0	4,576	0.00%
2021/05/19	1	201.50	2	205.00	201.50	-1	4,638	-0.02%
2021/05/18	6	199.25	9	199.50	208.00	-3	4,650	-0.06%
2021/05/17	11.3	208.63	12	209.17	196.00	-0.7	4,676	-0.01%
2021/05/14	10	219.55	6	219.50	216.50	4	4,659	0.09%
2021/05/13	5.2	226.04	11	220.59	218.00	-5.8	4,622	-0.13%
2021/05/12	17	234.94	17	230.71	221.50	0	4,591	0.00%
2021/05/11	7	233.50	6	229.17	225.50	1	4,442	0.02%
2021/05/10	1	232.50	11	235.95	229.50	-10	4,431	-0.23%
2021/05/07	5	227.50	3	219.33	235.00	2	4,396	0.05%
2021/05/06	2.1	216.69	0	0.00	214.00	2.1	4,359	0.05%
2021/05/05	6	220.92	12	220.50	219.00	-6	4,368	-0.14%
2021/05/04	5	233.00	7	221.14	220.00	-2	4,385	-0.05%
2021/05/03	9.2	243.05	9	241.50	232.50	0.2	4,357	0.00%
2021/04/29	3.4	234.29	7	233.00	236.00	-3.6	4,298	-0.08%
2021/04/28	2.3	232.17	1	222.50	225.50	1.3	4,273	0.03%
2021/04/27	2	218.00	1	218.50	235.00	1	4,205	0.02%
2021/04/26	0.2	212.50	2	219.36	214.00	-1.8	4,207	-0.04%
2021/04/23	0.2	221.00	2	222.00	218.50	-1.8	4,268	-0.04%
2021/04/22	5	235.00	5	234.79	227.00	0	4,327	0.00%
2021/04/21	12	239.12	8	238.38	235.50	4	4,405	0.09%
2021/04/20	5	232.80	2	235.50	234.50	3	4,460	0.07%
2021/04/19	1	238.00	6	236.91	234.50	-5	4,516	-0.11%
2021/04/16	2	243.75	1	241.00	241.50	1	4,537	0.02%
2021/04/15	2	242.00	2	241.00	241.00	0	4,547	0.00%
2021/04/14	6	249.08	2	246.25	242.00	4	4,573	0.09%
2021/04/13	0	0.00	2	255.50	250.00	-2	4,562	-0.04%
2021/04/12	7	254.57	0	0.00	254.00	7	4,570	0.15%
2021/04/09	0	0.00	7.1	252.54	253.00	-7.1	4,603	-0.15%
2021/04/08	3.1	253.50	0	0.00	252.00	3.1	4,658	0.07%
2021/04/07	1	258.00	0.1	260.00	258.00	0.9	4,685	0.02%
2021/04/06	9.2	262.92	3	260.83	259.00	6.2	4,743	0.13%
2021/04/01	5	269.60	4	267.79	267.00	1	4,772	0.02%
2021/03/31	9	273.56	6	268.92	264.50	3	4,761	0.06%
2021/03/30	6.2	277.13	9.1	275.37	273.00	-2.9	4,714	-0.06%
2021/03/29	9.1	269.90	15.1	275.38	277.00	-6	4,642	-0.13%
2021/03/26	2.1	252.05	0.1	255.00	252.50	2	4,518	0.04%
2021/03/25	1.1	253.91	2.1	255.55	250.00	-1	4,553	-0.02%
2021/03/24	4.1	257.59	1.3	255.08	253.50	2.8	4,589	0.06%
2021/03/23	1	256.50	1	251.00	250.00	0	4,732	0.00%
2021/03/22	0	0.00	16	247.66	246.50	-16	4,817	-0.33%
2021/03/19	1	255.50	0	0.00	251.50	1	4,854	0.02%
2021/03/18	0	0.00	0	263.00	258.00	0	4,961	0.00%
2021/03/17	3	263.50	3	258.00	258.00	0	5,052	0.00%
2021/03/16	1	263.99	1	261.50	261.50	0	5,156	0.00%
2021/03/15	4	276.59	2.1	286.67	262.00	2	5,168	0.04%
2021/03/12	1	262.50	3	265.50	261.00	-2	5,193	-0.04%
2021/03/11	2	260.50	0	0.00	263.00	2	5,235	0.04%
2021/03/10	0	0.00	1	253.00	252.00	-1	5,273	-0.02%
2021/03/09	0	0.00	0.1	251.00	252.00	-0.1	5,325	0.00%
2021/03/05	10	267.20	2.1	260.29	265.00	7.9	5,415	0.15%
2021/03/03	0.1	256.50	3	256.83	255.50	-2.9	5,817	-0.05%
2021/03/02	1	252.00	2.1	249.54	245.00	-1.1	5,826	-0.02%
2021/02/26	2.3	270.66	2.1	263.18	260.50	0.1	5,814	0.00%
2021/02/25	29.3	298.38	14	297.07	270.00	15.3	5,776	0.27%
2021/02/24	3	262.00	5	279.10	288.00	-2	5,346	-0.04%
2021/02/23	6.1	270.05	2	271.50	262.00	4.1	5,197	0.08%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	4	226.63	5	224.60	231.00	-1	5,022	-0.02%
2021/02/18	0	0.00	2	207.75	210.00	-2	5,008	-0.04%
2021/02/17	3	211.51	1	223.00	208.00	2	5,015	0.04%
2021/02/05	1	218.50	3	205.33	220.00	-2	4,968	-0.04%
2021/02/04	4	199.38	7	199.93	200.00	-3	4,978	-0.06%
2021/02/03	6	199.08	6.2	202.39	198.50	-0.2	5,008	0.00%
2021/02/02	3.1	196.99	4	188.50	198.00	-1	5,037	-0.02%
2021/02/01	2.1	184.02	1	186.50	184.50	1.1	5,057	0.02%
2021/01/29	0.1	188.50	2	188.25	184.50	-1.9	5,043	-0.04%
2021/01/28	0.1	194.00	3	192.00	192.50	-3	5,091	-0.06%
2021/01/27	1	194.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	6	198.67	4	195.38	195.00	2	5,186	0.04%
2021/01/25	5	206.30	1	203.00	203.00	4	5,185	0.08%
2021/01/22	2	211.00	2	213.50	207.00	0	5,215	0.00%
2021/01/21	3	210.17	3.3	208.42	213.50	-0.3	5,289	0.00%
2021/01/20	4.1	206.29	6	207.83	207.00	-1.9	5,496	-0.03%
2021/01/19	4	207.50	3	206.17	206.00	1	5,514	0.02%
2021/01/18	24	207.50	9	210.33	210.00	15	5,560	0.27%
2021/01/15	6	198.67	9	198.39	199.00	-3	5,503	-0.05%
2021/01/14	8.2	193.11	9	196.72	189.00	-0.8	5,417	-0.01%
2021/01/13	2	201.25	16.6	213.35	202.00	-14.6	5,323	-0.27%
2021/01/12	27	220.33	13	217.08	213.50	14	5,269	0.27%
2021/01/11	3.1	218.95	0	0.00	212.50	3.1	5,204	0.06%
2021/01/08	0	0.00	1	224.50	222.50	-1	5,218	-0.02%
2021/01/07	1	229.95	1	233.00	225.00	0	5,228	0.00%
2021/01/06	3	229.00	0	0.00	225.50	3	5,209	0.06%
2021/01/05	1	230.50	5	230.30	230.50	-4	5,220	-0.08%
2021/01/04	3.1	230.02	2	236.25	229.00	1.1	5,227	0.02%
2020/12/31	5	250.70	5	252.50	241.00	0	5,212	0.00%
2020/12/30	2.3	244.57	7	246.00	246.50	-4.7	5,118	-0.09%
2020/12/29	9	246.50	14	249.86	242.00	-5	5,073	-0.10%
2020/12/28	9	245.06	6	243.92	244.50	3	5,001	0.06%
2020/12/25	34	230.44	37	229.58	231.00	-3	4,950	-0.06%
2020/12/24	31.1	229.62	37	230.66	226.00	-5.9	4,948	-0.12%
2020/12/23	22	235.36	33	239.14	233.00	-11	4,959	-0.22%
2020/12/22	33	232.89	26	232.27	237.00	7	4,986	0.14%
2020/12/21	29	233.60	31	236.18	233.50	-2	4,990	-0.04%
2020/12/17	85	252.31	84	248.15	240.50	1	5,021	0.02%
2020/12/16	91	241.88	73	237.35	248.50	18	4,909	0.37%
2020/12/15	48	231.29	60	233.18	226.00	-12	5,047	-0.24%
2020/12/14	62.1	246.18	65	247.67	238.50	-2.9	5,032	-0.06%
2020/12/11	56.2	223.57	51	223.50	237.50	5.2	4,937	0.11%
2020/12/10	60	221.29	68	223.65	216.00	-8	4,882	-0.16%
2020/12/09	30.1	233.59	31	235.74	234.50	-0.9	4,796	-0.02%
2020/12/08	59.2	241.99	59	244.01	236.00	0.2	4,776	0.00%
2020/12/07	16	267.53	0	0.00	255.50	16	4,665	0.34%
2020/12/04	9	264.94	26	263.23	266.00	-17	4,665	-0.36%
2020/12/03	10.1	263.26	5	265.50	260.00	5.1	4,726	0.11%
2020/12/02	18	270.50	17	272.88	267.50	1	4,730	0.02%
2020/12/01	16	276.25	13	278.15	274.00	3	4,747	0.06%
2020/11/30	5	297.00	6	292.08	286.00	-1	4,774	-0.02%
2020/11/27	1	291.00	1	290.00	292.00	0	4,452	0.00%
2020/11/26	0	0.00	2.1	278.36	282.00	-2.1	4,425	-0.05%
2020/11/25	6	281.00	12	278.21	276.00	-6	4,446	-0.13%
2020/11/24	13	275.81	15	277.27	274.50	-2	4,451	-0.04%
2020/11/23	4	278.63	4	277.88	277.50	0	4,506	0.00%
2020/11/20	13	276.35	16	277.38	274.00	-3	4,575	-0.07%
2020/11/19	18	284.97	20	285.68	280.50	-2	4,582	-0.04%
2020/11/18	11	283.09	15	285.70	287.00	-4	4,550	-0.09%
2020/11/17	19	273.00	11	268.05	277.00	8	4,617	0.17%
2020/11/16	20	263.05	21	264.88	265.00	-1	4,598	-0.02%
2020/11/13	5	265.50	5	263.00	268.50	0	4,623	0.00%
2020/11/12	12.1	269.42	11	270.73	264.50	1.1	4,625	0.02%
2020/11/11	0	0.00	2	279.00	279.00	-2	4,559	-0.04%
2020/11/10	38	281.61	36	284.05	272.00	2	4,573	0.04%
2020/11/09	9	287.67	5	289.00	285.00	4	4,571	0.09%
2020/11/06	1	295.50	0	0.00	296.00	1	4,622	0.02%
2020/11/05	21	297.19	20	295.18	292.00	1	4,673	0.02%
2020/11/04	29	279.79	31	277.65	290.00	-2	4,689	-0.04%
2020/11/03	0	0.00	1	286.00	280.50	-1	4,660	-0.02%
2020/11/02	0	0.00	2	292.50	288.00	-2	4,729	-0.04%
2020/10/30	2	293.50	0	0.00	293.00	2	4,734	0.04%
2020/10/29	4	293.50	5	294.50	298.00	-1	4,709	-0.02%
2020/10/28	7	310.14	7.1	322.00	297.00	-0.1	4,687	0.00%
2020/10/27	21	322.33	18	319.33	324.50	3	4,428	0.07%
2020/10/26	19	334.74	28	328.83	320.00	-9	4,371	-0.21%
2020/10/23	5	347.50	1	350.00	343.00	4	4,393	0.09%
2020/10/22	0	0.00	8.1	344.38	343.00	-8.1	4,372	-0.19%
2020/10/21	5.1	349.58	11	352.68	347.50	-6	4,380	-0.14%
2020/10/20	0	0.00	1	348.50	351.00	-1	4,380	-0.02%
2020/10/19	5	348.00	1	348.00	345.00	4	4,444	0.09%
2020/10/16	0	0.00	1	341.50	344.00	-1	4,431	-0.02%
2020/10/15	6	339.83	5	339.20	338.00	1	4,524	0.02%
2020/10/14	15	349.67	17	353.44	345.50	-2	4,524	-0.04%
2020/10/13	0	0.00	5	353.00	350.50	-5	4,548	-0.11%
2020/10/12	6	353.83	1	357.00	349.00	5	4,651	0.11%
2020/10/08	1	349.50	1	350.50	349.50	0	4,628	0.00%
2020/10/07	9	340.33	3	342.50	338.50	6	4,573	0.13%
2020/10/06	4	347.25	10	344.75	342.00	-6	4,568	-0.13%
2020/10/05	0	0.00	4	342.63	344.00	-4	4,614	-0.09%
2020/09/30	4	336.00	2	339.00	342.00	2	4,623	0.04%
2020/09/29	9	339.06	3	332.33	331.00	6	4,614	0.13%
2020/09/28	12	350.88	9	357.06	343.50	3	4,689	0.06%
2020/09/25	2	353.30	5	347.90	357.00	-3	4,718	-0.06%
2020/09/24	13	338.65	14	336.21	345.50	-1	4,785	-0.02%
2020/09/23	8	338.44	5	337.40	336.00	3	4,796	0.06%
2020/09/22	23.1	344.05	20	342.35	333.00	3.1	4,843	0.06%
2020/09/21	7	364.43	3	365.33	359.50	4	4,758	0.08%
2020/09/18	13.1	349.63	10	361.00	367.00	3.1	4,698	0.07%
2020/09/17	4.1	328.08	3	329.33	334.50	1.1	4,477	0.02%
2020/09/16	4	328.75	7	329.14	324.50	-3	4,464	-0.07%
2020/09/15	16	321.31	11	322.23	328.50	5	4,437	0.11%
2020/09/14	2	309.00	7	310.64	312.50	-5	4,488	-0.11%
2020/09/11	3	304.67	8	305.13	306.00	-5	4,440	-0.11%
2020/09/10	10	305.05	1	303.50	301.50	9	4,397	0.20%
2020/09/09	2	308.50	2	311.25	302.00	0	4,361	0.00%
2020/09/08	8	276.81	13	271.00	309.50	-5	4,352	-0.11%
2020/09/07	3.2	292.34	1	297.00	283.50	2.2	4,376	0.05%
2020/09/04	4	298.50	7	297.93	300.00	-3	4,377	-0.07%
2020/09/03	8	308.88	15	312.17	306.00	-7	4,422	-0.16%
2020/09/02	0	0.00	1	337.00	329.50	-1	4,374	-0.02%
2020/09/01	1	333.00	1	333.00	330.00	0	4,360	0.00%
2020/08/31	10	328.00	2	334.25	339.50	8	4,326	0.18%
2020/08/28	3	325.33	2	323.75	322.00	1	4,298	0.02%
2020/08/27	4	328.25	9	330.67	320.50	-5	4,276	-0.12%
2020/08/26	7	311.86	11	318.36	330.00	-4	4,227	-0.09%
2020/08/25	2	297.50	4	298.25	303.00	-2	4,205	-0.05%
2020/08/24	5	299.80	12	301.88	299.00	-7	4,188	-0.17%
2020/08/21	13	290.81	18	287.03	293.50	-5	4,166	-0.12%
2020/08/20	5	324.70	3	322.83	303.00	2	4,068	0.05%
2020/08/19	12	330.01	5	329.70	336.50	7	4,045	0.17%
2020/08/18	6	295.17	8	295.63	306.50	-2	4,028	-0.05%
2020/08/17	8.1	276.91	5	277.00	280.00	3.1	3,992	0.08%
2020/08/14	3	274.00	10	275.60	275.00	-7	4,238	-0.17%
2020/08/13	7	268.64	12	269.17	269.50	-5	4,159	-0.12%
2020/08/12	15	267.80	11	276.45	278.50	4	4,053	0.10%
2020/08/11	6	253.00	4	250.38	253.50	2	3,946	0.05%
2020/08/10	4	243.38	4	243.00	246.50	0	3,898	0.00%
2020/08/07	4	224.25	6	220.42	224.50	-2	3,870	-0.05%
2020/08/06	17	229.50	2	236.00	221.00	15	3,827	0.39%
2020/08/05	2	226.50	2	231.73	226.50	0	3,743	0.00%
2020/08/04	1	213.50	2	204.50	213.50	-1	3,744	-0.03%
2020/08/03	0	0.00	3	203.50	203.50	-3	3,756	-0.08%
2020/07/29	1	172.00	3	157.83	153.50	-2	3,833	-0.05%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	1	210.00	2	189.00	189.00	-1	3,731	-0.03%
2020/07/23	1	207.50	0	0.00	224.50	1	3,790	0.03%
2020/07/21	7	198.35	7	196.36	194.50	0	3,912	0.00%
2020/07/17	1	240.00	2	240.25	240.00	-1	4,122	-0.02%
2020/07/16	4	282.13	12	269.71	266.50	-8	4,085	-0.20%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/13	0	0.00	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	6	407.50	4	405.00	405.00	2	3,946	0.05%
2020/07/09	1	450.00	2	476.50	450.00	-1	3,890	-0.03%
2020/07/08	3	430.50	1	430.50	433.50	2	3,868	0.05%
2020/07/07	11	387.73	10	386.10	394.50	1	3,871	0.03%
2020/07/06	6	348.58	1	358.51	359.00	5	3,749	0.13%
2020/07/03	8	312.06	9	316.78	326.50	-1	3,679	-0.03%
2020/07/02	7	288.50	5	291.40	297.00	2	3,538	0.06%
2020/07/01	3	263.50	0	0.00	270.00	3	3,447	0.09%
2020/06/30	0.1	250.00	0	0.00	249.00	0.1	3,353	0.00%
2020/06/24	0.1	228.00	1	234.00	228.00	-0.9	3,300	-0.03%
2020/06/23	2	239.50	0	0.00	240.00	2	3,276	0.06%
2020/06/22	0.1	259.00	6	256.33	260.00	-5.9	3,249	-0.18%
2020/06/19	13	249.42	58	249.40	251.00	-45	3,215	-1.40%
2020/06/18	0	0.00	0.7	228.50	228.50	-0.7	3,092	-0.02%
2020/06/17	1.5	208.00	0	0.00	208.00	1.5	3,100	0.05%
2020/06/16	52.2	189.50	0	0.00	189.50	52.2	3,107	1.68%
2020/06/12	2	172.50	3	172.50	172.50	-1	3,126	-0.03%
2020/06/11	23.1	224.55	8	230.38	191.50	15.1	3,080	0.49%
2020/06/10	6	208.42	2	212.50	212.50	4	2,963	0.13%
2020/06/09	7	186.29	2	187.50	193.50	5	2,913	0.17%
2020/06/08	13	171.81	0	0.00	176.00	13	2,801	0.46%
2020/06/04	2	151.00	0	0.00	150.50	2	2,754	0.07%
2020/06/02	0	0.00	3	143.00	144.00	-3	2,706	-0.11%
2020/05/29	2	143.00	1.2	145.55	139.50	0.8	2,654	0.03%
2020/05/28	0	0.00	1	130.00	134.00	-1	2,596	-0.04%
2020/05/27	5	125.00	1	125.50	126.00	4	2,615	0.15%
2020/05/26	4	125.25	927	128.56	123.50	-923	2,638	-34.98%	大賣/鉅額交易
2020/05/25	3	132.00	509.5	132.18	132.50	-506.5	2,589	-19.56%	大賣/鉅額交易
2020/05/22	4	120.75	0	0.00	125.00	4	2,545	0.16%
2020/05/21	5	114.50	0	0.00	114.50	5	2,478	0.20%
2020/05/20	24	126.44	132	127.00	127.00	-108	2,458	-4.39%	大賣/鉅額交易
2020/05/19	0	0.00	0.2	115.50	115.50	-0.2	2,164	-0.01%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	15	95.80	95.80	-15	2,151	-0.70%
2020/05/14	1	87.10	0.3	87.10	87.10	0.7	2,131	0.03%
2020/05/13	2	75.00	1	79.20	79.20	1	2,079	0.05%
2020/05/11	6	71.33	2	71.75	73.00	4	1,979	0.20%
2020/05/08	4	75.25	0	0.00	75.20	4	1,939	0.21%
2020/05/07	191	70.00	0	0.00	74.00	191	1,891	10.10%	大買/鉅額交易
2020/05/06	2	72.00	1	68.00	68.00	1	1,838	0.05%
2020/05/05	892	67.69	0	0.00	67.70	892	1,795	49.67%	大買/鉅額交易
2020/05/04	7.5	61.60	2	61.55	61.60	5.5	1,715	0.32%
2020/04/30	480	55.36	1	55.00	56.00	479	1,682	28.47%	大買/鉅額交易
2020/04/29	0	0.00	5	53.00	52.80	-5	1,644	-0.30%
2020/04/28	0	0.00	1	51.60	51.60	-1	1,625	-0.06%
2020/04/27	1	56.50	0	0.00	55.80	1	1,583	0.06%
2020/04/24	9	55.76	1	55.50	55.10	8	1,505	0.53%
2020/04/23	1	47.10	0	0.00	51.70	1	1,350	0.07%
2020/04/22	2	46.93	132	46.12	47.00	-130	1,252	-10.38%	大賣/鉅額交易
2020/04/21	134	45.92	5	46.10	46.10	129	1,106	11.65%	大買/鉅額交易
2020/04/09	3	29.50	0	0.00	30.10	3	766	0.39%
2020/04/08	0	0.00	3	29.85	29.85	-3	758	-0.40%
2020/04/07	3	27.65	0	0.00	27.60	3	732	0.41%
2020/04/06	3	25.20	0	0.00	27.00	3	755	0.40%
2020/03/16	0	0.00	4	25.75	25.40	-4	725	-0.55%
2020/03/04	2	30.30	0	0.00	30.50	2	690	0.29%
2020/02/27	0	0.00	2	30.70	31.30	-2	662	-0.30%
2020/02/26	1	33.10	0	0.00	33.10	1	607	0.16%
2020/02/17	0	0.00	1	29.15	29.10	-1	574	-0.17%
2020/02/05	2	28.05	0	0.00	27.80	2	544	0.37%
2020/02/04	1	26.60	0	0.00	27.00	1	538	0.19%
2020/01/07	0	0.00	3	30.32	30.00	-3	516	-0.58%
2020/01/06	9	30.55	0	0.00	30.55	9	509	1.76%
2020/01/03	2	29.95	0	0.00	30.50	2	500	0.40%
2019/12/30	1	29.65	0	0.00	29.80	1	481	0.21%
2019/12/27	0	0.00	2	31.30	31.70	-2	453	-0.44%
2019/11/29	1	29.40	0	0.00	29.05	1	359	0.28%
2019/11/22	2	29.75	0	0.00	29.80	2	354	0.56%
2019/11/21	1	29.15	0	0.00	29.50	1	345	0.29%
2019/11/15	1	28.05	0	0.00	27.90	1	319	0.31%
2019/11/08	0	26.85	0	0.00	26.95	0	332	0.00%
2019/10/29	0.1	26.60	0	0.00	26.60	0.1	341	0.03%
2019/10/09	0	0.00	2	27.75	27.80	-2	359	-0.56%
2019/10/01	1	28.80	0	0.00	28.85	1	342	0.29%
2019/09/25	0	29.00	0	0.00	29.20	0	341	0.00%
2019/08/27	0	0.00	2	29.90	29.85	-2	297	-0.67%
2019/08/26	2	29.58	0	0.00	29.65	2	294	0.68%
2019/08/21	0	0.00	2	30.65	30.50	-2	276	-0.72%
2019/08/19	0	30.55	0	0.00	30.75	0	252	0.00%
2019/08/13	0	0.00	3.3	29.00	29.15	-3.3	226	-1.44%
2019/08/12	0	29.00	0	0.00	29.10	0	226	0.00%
2019/07/30	0	0.00	5	28.55	28.70	-5	214	-2.34%
2019/07/18	5	29.50	0	0.00	29.35	5	208	2.40%
2019/07/03	0	0.00	1	28.10	28.15	-1	215	-0.47%
2019/05/16	0	27.35	0	0.00	27.35	0	552	0.00%
2019/03/25	0	29.55	0	0.00	29.55	0	556	0.00%
2019/03/14	0	0.00	1	30.65	30.00	-1	526	-0.19%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	1	32.50	0	0.00	33.10	1	504	0.20%
2019/03/05	0	0.00	2	31.83	31.80	-2	463	-0.43%
2019/03/04	2	32.10	0	0.00	32.05	2	462	0.43%
2019/02/21	1	33.10	0	0.00	32.25	1	447	0.22%
2019/02/13	0	0.00	2	28.40	28.50	-2	290	-0.69%
2019/01/08	0	0.00	1	28.80	28.40	-1	402	-0.25%
2018/12/25	0	0.00	1	26.15	26.20	-1	581	-0.17%
2018/12/19	1	26.70	0	0.00	26.45	1	604	0.17%
2018/11/13	1	26.80	0	0.00	27.05	1	747	0.13%
2018/10/22	0	0.00	1	29.95	29.35	-1	708	-0.14%
2018/10/18	0	0.00	5	28.95	28.70	-5	687	-0.73%
2018/10/12	1	26.20	0	0.00	26.05	1	655	0.15%
2018/10/09	5	30.20	0	0.00	29.10	5	630	0.79%
2018/10/08	0	0.00	4	31.90	31.90	-4	578	-0.69%
2018/09/27	0	0.00	2	29.15	28.30	-2	538	-0.37%
2018/09/13	0	0.00	1	29.70	29.20	-1	531	-0.19%
2018/09/12	5	29.20	0	0.00	29.20	5	495	1.01%
2018/09/10	0	0.00	2	27.40	27.05	-2	469	-0.43%
2018/09/07	1	29.00	1	29.00	28.95	0	447	0.00%
2018/08/17	1	25.90	0	0.00	25.70	1	693	0.14%
2018/07/31	0	0.00	1	28.80	28.60	-1	1,129	-0.09%
2018/07/30	0	0.00	1	28.60	28.60	-1	1,254	-0.08%
2018/07/20	0	0.00	1	29.30	29.70	-1	1,821	-0.05%
2018/07/05	0	0.00	2	27.98	27.90	-2	2,052	-0.10%
2018/06/28	1	30.85	0	0.00	30.40	1	2,217	0.05%
2018/06/20	1	32.30	0	0.00	32.20	1	2,284	0.04%
2018/06/14	1	33.45	1	32.95	32.85	0	2,338	0.00%
2018/06/11	2	34.33	0	0.00	34.70	2	2,475	0.08%
2018/06/06	1	35.10	1	34.80	34.45	0	2,494	0.00%
2018/06/04	2	36.63	0	0.00	35.90	2	2,490	0.08%
2018/05/18	1	36.75	0	0.00	37.15	1	2,467	0.04%
2018/05/17	2	37.20	0	0.00	37.20	2	2,454	0.08%
2018/05/11	0	0.00	5	36.45	36.05	-5	2,323	-0.22%
2018/05/10	1	38.70	0	0.00	37.90	1	2,277	0.04%
2018/05/09	0	0.00	2	38.20	37.60	-2	2,226	-0.09%
2018/05/07	2	41.35	0	0.00	40.70	2	2,087	0.10%
2018/05/04	0	0.00	5	37.00	40.40	-5	1,959	-0.26%
2018/05/03	11	39.45	11	38.74	39.60	0	1,774	0.00%
2018/04/30	8	32.75	0	0.00	32.75	8	1,461	0.55%
2018/04/17	0	0.00	1	30.50	29.85	-1	1,287	-0.08%
2018/04/12	0	0.00	2	31.50	32.30	-2	1,235	-0.16%
2018/04/11	1	30.80	2	30.35	31.85	-1	1,180	-0.08%
2018/04/10	2	30.85	0	0.00	30.80	2	1,142	0.18%
2018/03/26	2	28.38	0	0.00	28.35	2	921	0.22%
2018/03/19	0	0.00	3	28.13	28.10	-3	796	-0.38%
2018/03/15	2	27.60	0	0.00	27.30	2	717	0.28%
2018/03/12	1	24.35	0	0.00	24.20	1	578	0.17%
2018/03/07	0	0.00	29	25.20	24.90	-29	543	-5.34%
2018/03/06	0	0.00	1	25.20	25.15	-1	517	-0.19%
2018/03/05	0	0.00	1	25.10	25.15	-1	458	-0.22%
2018/02/21	2	20.65	0	0.00	20.55	2	330	0.60%
2018/02/06	10	19.90	0	0.00	19.85	10	344	2.90%
2018/01/17	0	0.00	6	22.07	22.10	-6	336	-1.78%
2018/01/04	10	20.50	0	0.00	20.55	10	305	3.27%
2018/01/03	10	21.00	0	0.00	20.70	10	303	3.30%