合一 (4743)-國票-安和券商分點個股進出

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
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股
720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－國票-安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

國票-安和券商分點個股進出
國票-安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
2024/04/25	0	0.00	1	152.00	152.50	-1	2,172	-0.05%
2024/04/24	0	0.00	1	156.00	153.50	-1	2,194	-0.05%
2024/04/23	3	154.67	0	0.00	155.00	3	2,234	0.13%
2024/04/22	5	149.20	28	147.38	149.00	-23	2,232	-1.03%
2024/04/19	7.3	149.18	1	155.50	145.50	6.3	2,196	0.29%
2024/04/17	0.2	158.00	0	0.00	158.00	0.2	2,098	0.01%
2024/04/16	1.4	160.64	153	161.16	159.00	-151.6	2,084	-7.27%	大賣/鉅額交易
2024/04/15	1.4	167.75	3	168.50	166.00	-1.6	2,027	-0.08%
2024/04/12	0	0.00	2	174.00	172.00	-2	1,995	-0.10%
2024/04/11	0	0.00	62	175.81	175.50	-62	1,988	-3.12%
2024/04/10	13.1	176.34	3	175.00	175.00	10.1	2,051	0.49%
2024/04/09	2	174.50	2	175.50	173.50	0	2,053	0.00%
2024/04/08	7	175.86	2	175.00	174.00	5	2,046	0.24%
2024/04/03	0.1	172.00	0	0.00	172.00	0.1	2,026	0.00%
2024/04/02	2	173.75	0	0.00	172.50	2	2,041	0.10%
2024/04/01	1.1	174.00	0	0.00	172.50	1.1	2,083	0.05%
2024/03/28	1	175.50	2	175.00	174.00	-1	2,049	-0.05%
2024/03/27	5	175.20	1.5	175.16	174.00	3.5	2,041	0.17%
2024/03/22	0	0.00	1	174.00	172.50	-1	2,007	-0.05%
2024/03/21	0	0.00	1	172.50	172.50	-1	2,006	-0.05%
2024/03/19	1	165.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1	166.50	1	165.00	165.00	0	2,039	0.00%
2024/03/15	1	169.00	0	0.00	168.00	1	2,045	0.05%
2024/03/14	5	168.50	5	171.50	168.00	0	2,049	0.00%
2024/03/13	1	168.00	2	168.75	167.00	-1	2,040	-0.05%
2024/03/12	1	171.50	0	0.00	171.00	1	2,034	0.05%
2024/03/11	2	171.00	51	170.83	170.50	-49	2,075	-2.36%
2024/03/08	79.3	173.12	112	179.94	171.00	-32.7	2,127	-1.54%	大賣/
2024/03/07	111	183.00	5	179.70	184.00	106	2,013	5.26%	大買/鉅額交易
2024/03/06	2.4	167.88	0	0.00	167.50	2.4	1,906	0.13%
2024/03/04	1.3	171.62	0	0.00	171.00	1.3	1,918	0.07%
2024/03/01	0	0.00	2	174.75	174.00	-2	1,908	-0.10%
2024/02/29	1	177.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	0	0.00	2	179.50	177.00	-2	1,975	-0.10%
2024/02/26	81.3	180.69	5	175.50	181.00	76.3	1,996	3.82%
2024/02/23	1	177.00	1	177.00	176.50	0	2,029	0.00%
2024/02/22	60	178.16	1	176.50	175.50	59	2,078	2.84%
2024/02/21	11	180.59	1	180.00	177.00	10	2,111	0.47%
2024/02/20	40	178.16	0	0.00	178.00	40	2,187	1.83%
2024/02/19	1	179.50	1	177.50	178.00	0	2,289	0.00%
2024/02/16	2	175.50	0	0.00	177.00	2	2,342	0.09%
2024/02/15	0	0.00	5	172.50	173.00	-5	2,486	-0.20%
2024/02/05	5	172.50	0	0.00	172.50	5	2,681	0.19%
2024/02/02	0	0.00	2	174.50	174.00	-2	3,394	-0.06%
2024/02/01	2.2	172.95	1	173.00	173.00	1.2	3,628	0.03%
2024/01/30	1	173.50	0	0.00	172.50	1	4,184	0.02%
2024/01/29	3	175.00	41	175.48	175.50	-38	4,197	-0.91%
2024/01/26	73	176.70	2	175.50	176.50	71	4,221	1.68%
2024/01/25	0.1	174.00	2	174.00	174.00	-1.9	4,249	-0.04%
2024/01/24	0	0.00	4	177.00	176.50	-4	4,272	-0.09%
2024/01/23	0	0.00	3	179.00	179.50	-3	4,318	-0.07%
2024/01/22	9	179.94	11	180.00	179.50	-2	4,396	-0.05%
2024/01/19	31	173.69	1	173.50	175.50	30	4,512	0.66%
2024/01/17	2	173.00	7	173.14	172.50	-5	4,637	-0.11%
2024/01/16	1.4	177.57	1	178.00	177.50	0.4	4,672	0.01%
2024/01/12	1.1	181.95	10	183.50	180.00	-8.9	4,792	-0.19%
2024/01/11	10.1	182.01	0.1	182.00	184.00	10	4,915	0.20%
2024/01/10	1	182.00	0	0.00	183.50	1	4,917	0.02%
2024/01/09	1	182.00	3	182.00	182.00	-2	4,919	-0.04%
2024/01/08	0.1	183.50	0	0.00	183.50	0.1	4,950	0.00%
2024/01/05	1	183.00	1	185.00	184.50	0	4,950	0.00%
2024/01/04	0	0.00	7	185.00	183.00	-7	4,935	-0.14%
2024/01/03	1	194.50	0	0.00	192.00	1	4,867	0.02%
2023/12/28	2	192.50	3	194.67	192.50	-1	4,892	-0.02%
2023/12/27	6	199.92	78	201.03	196.50	-72	4,874	-1.48%
2023/12/26	74	196.54	3	194.17	197.00	71	4,828	1.47%
2023/12/25	2.1	195.40	2	193.00	192.50	0.1	4,823	0.00%
2023/12/21	2.1	192.90	0	0.00	192.50	2.1	4,830	0.04%
2023/12/19	0	0.00	2	191.50	191.50	-2	4,825	-0.04%
2023/12/18	0.1	194.00	10	197.50	193.50	-9.9	4,828	-0.21%
2023/12/15	43	197.45	30	196.83	196.50	13	4,818	0.27%
2023/12/14	3	194.17	3	195.00	193.00	0	4,797	0.00%
2023/12/13	0	0.00	1	196.00	191.00	-1	4,784	-0.02%
2023/12/12	23	194.11	20	193.00	194.50	3	4,793	0.06%
2023/12/11	0.4	192.00	5	191.00	191.00	-4.6	4,781	-0.10%
2023/12/08	1	193.50	0	0.00	193.50	1	4,776	0.02%
2023/12/07	0.1	196.50	0	0.00	193.50	0.1	4,768	0.00%
2023/12/06	0.1	193.74	3	194.17	195.50	-2.9	4,769	-0.06%
2023/12/05	0.3	199.00	23.6	199.07	198.00	-23.3	4,730	-0.49%
2023/12/01	3	207.00	9	206.61	205.00	-6	4,661	-0.13%
2023/11/30	1	205.00	21	205.21	205.00	-20	4,703	-0.43%
2023/11/29	0.4	207.25	5	208.00	208.00	-4.6	4,676	-0.10%
2023/11/28	2	205.50	2	204.00	204.00	0	4,681	0.00%
2023/11/27	0.1	206.50	3	207.83	204.00	-2.9	4,723	-0.06%
2023/11/24	21	205.21	2	202.00	205.00	19	4,718	0.40%
2023/11/22	3	208.00	0.3	207.50	204.50	2.7	4,667	0.06%
2023/11/21	8.1	207.06	9	204.67	205.50	-1	4,608	-0.02%
2023/11/17	21	206.12	62	206.82	206.50	-41	4,525	-0.91%
2023/11/16	63	213.87	3	216.00	211.50	60	4,449	1.35%
2023/11/15	7	216.00	34	213.81	214.00	-27	4,358	-0.62%
2023/11/14	48	211.65	72	212.76	211.50	-24	4,298	-0.56%
2023/11/13	29	218.00	84	219.32	218.00	-55	4,157	-1.32%
2023/11/10	316	230.49	320	241.18	220.50	-4	3,987	-0.10%	大買/大賣/
2023/11/09	87	229.70	41	229.55	230.50	46	3,300	1.39%
2023/11/08	107	223.13	116	220.94	226.50	-9	3,149	-0.28%	大買/大賣/
2023/11/07	150	217.33	36.1	215.09	217.50	113.9	2,710	4.20%	大買/鉅額交易
2023/11/03	5.1	195.96	11	193.86	193.00	-5.9	2,610	-0.23%
2023/11/02	25	193.20	41	194.82	192.00	-16	2,602	-0.61%
2023/11/01	42	195.63	1	196.50	195.50	41	2,578	1.59%
2023/10/31	2.2	198.09	34	199.40	196.00	-31.8	2,560	-1.24%
2023/10/30	17	198.91	47	201.99	198.00	-30	2,538	-1.18%
2023/10/27	73	202.56	48	201.23	203.50	25	2,469	1.01%
2023/10/26	16.2	194.99	16	194.94	197.00	0.2	2,330	0.01%
2023/10/25	11	194.82	11	191.18	194.50	0	2,262	0.00%
2023/10/24	13	189.04	13	191.58	189.50	0	2,193	0.00%
2023/10/23	43	189.48	43	185.74	189.00	0	2,128	0.00%
2023/10/20	24	186.40	40	187.81	183.50	-16	2,068	-0.77%
2023/10/19	175	191.34	109	191.03	190.50	66	1,999	3.30%	大買/大賣/
2023/10/18	0	0.00	2	179.00	175.00	-2	1,914	-0.10%
2023/10/17	0	0.00	2	181.00	180.00	-2	1,942	-0.10%
2023/10/16	3	181.17	2	180.75	181.50	1	1,970	0.05%
2023/10/12	0	0.00	3	175.50	176.00	-3	2,041	-0.15%
2023/10/05	1	174.50	0	0.00	174.00	1	2,162	0.05%
2023/10/04	0.2	170.25	2	168.00	168.50	-1.8	2,161	-0.08%
2023/10/03	0.1	174.00	0	0.00	172.00	0.1	2,159	0.00%
2023/09/28	0.1	175.00	10	173.50	174.50	-10	2,192	-0.45%
2023/09/27	11.1	176.90	0	0.00	177.00	11.1	2,192	0.50%
2023/09/26	2	175.25	20	175.50	173.50	-18	2,207	-0.82%
2023/09/25	0	0.00	80	179.03	178.50	-80	2,234	-3.58%
2023/09/22	20	176.90	0	0.00	176.50	20	2,249	0.89%
2023/09/21	0.8	177.88	0	0.00	176.50	0.8	2,291	0.04%
2023/09/20	80	180.50	1	179.00	179.50	79	2,317	3.41%
2023/09/19	0	0.00	1	180.50	181.00	-1	2,392	-0.04%
2023/09/18	0	0.00	30.6	187.48	185.00	-30.6	2,399	-1.28%
2023/09/15	35	186.19	0	0.00	186.00	35	2,417	1.45%
2023/09/14	0	0.00	3	181.50	183.00	-3	2,393	-0.13%
2023/09/13	0	0.00	2	180.50	180.00	-2	2,413	-0.08%
2023/09/12	3	180.00	2	179.00	180.50	1	2,467	0.04%
2023/09/11	1	184.00	2	180.00	179.00	-1	2,517	-0.04%
2023/09/08	2	177.50	0	0.00	179.00	2	2,525	0.08%
2023/09/07	0	0.00	0.4	179.00	177.50	-0.4	2,525	-0.02%
2023/09/06	0	182.50	4.2	180.51	179.00	-4.2	2,527	-0.17%
2023/09/05	3.1	185.48	29	186.21	181.50	-25.9	2,517	-1.03%
2023/09/04	0	0.00	2	194.50	195.00	-2	2,459	-0.08%
2023/09/01	1.1	195.00	0	0.00	195.00	1.1	2,466	0.04%
2023/08/31	45	199.86	30	201.83	198.50	15	2,460	0.61%
2023/08/30	10	192.35	0	0.00	198.00	10	2,432	0.41%
2023/08/24	0.1	182.00	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	0	0.00	1	182.00	182.00	-1	2,485	-0.04%
2023/08/22	2	187.00	1	186.50	183.50	1	2,514	0.04%
2023/08/21	1	188.50	3.3	188.46	188.50	-2.3	2,508	-0.09%
2023/08/18	2	185.00	0	0.00	184.00	2	2,517	0.08%
2023/08/17	11.1	186.00	10	189.00	186.50	1.1	2,536	0.04%
2023/08/16	28	184.43	8	183.19	186.50	20	2,565	0.78%
2023/08/15	9	181.28	0	180.50	181.00	9	2,577	0.35%
2023/08/14	6.3	175.12	14.8	173.83	175.50	-8.6	2,569	-0.33%
2023/08/10	1	185.50	5	184.50	183.50	-4	2,549	-0.16%
2023/08/09	0	0.00	2	183.50	184.00	-2	2,603	-0.08%
2023/08/08	0.5	188.00	4	185.50	184.00	-3.5	2,733	-0.13%
2023/08/04	1	188.00	6.4	188.75	192.00	-5.4	2,751	-0.20%
2023/08/02	10.5	191.29	5.1	189.09	189.00	5.4	2,769	0.20%
2023/08/01	1	197.00	5.2	194.81	194.50	-4.2	2,774	-0.15%
2023/07/31	3	196.34	1	195.00	194.00	2	2,788	0.07%
2023/07/28	2	196.50	9	196.39	198.50	-7	2,811	-0.25%
2023/07/27	1	202.00	2	201.00	200.00	-1	2,815	-0.04%
2023/07/26	1	204.00	7	202.57	200.50	-6	2,866	-0.21%
2023/07/25	1	207.50	4	207.63	206.50	-3	2,920	-0.10%
2023/07/24	1	204.50	3	203.83	203.50	-2	2,952	-0.07%
2023/07/21	17	213.18	22	208.00	205.00	-5	3,004	-0.17%
2023/07/20	11	210.73	21	210.79	211.00	-10	3,059	-0.33%
2023/07/19	1	210.00	4	209.00	208.00	-3	3,080	-0.10%
2023/07/18	15	208.53	3	207.50	202.50	12	3,198	0.38%
2023/07/17	36	210.38	8	210.63	210.00	28	3,305	0.85%
2023/07/14	9	192.50	10	196.30	198.00	-1	3,325	-0.03%
2023/07/13	11	193.23	20	196.10	192.50	-9	3,351	-0.27%
2023/07/12	1	205.00	1	204.00	202.00	0	3,306	0.00%
2023/07/11	1	206.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	211.50	0	0.00	208.00	1	3,550	0.03%
2023/07/07	0	0.00	6	206.00	205.00	-6	3,550	-0.17%
2023/07/06	5	207.00	1	208.00	206.00	4	3,553	0.11%
2023/07/05	2.2	211.36	1	211.50	209.00	1.2	3,565	0.03%
2023/07/04	6.1	213.23	0	0.00	210.00	6.1	3,591	0.17%
2023/07/03	7	211.29	12	211.38	212.00	-5	3,680	-0.14%
2023/06/30	21	219.74	6	217.92	216.00	15	3,717	0.40%
2023/06/29	11	224.86	3	223.50	220.00	8	3,780	0.21%
2023/06/28	0.2	220.00	0	0.00	219.50	0.2	3,832	0.00%
2023/06/27	9	214.39	6	217.50	220.00	3	3,894	0.08%
2023/06/26	7.3	209.76	1	206.00	209.50	6.3	3,882	0.16%
2023/06/21	1	210.00	2	211.25	210.00	-1	3,958	-0.03%
2023/06/19	3.2	216.10	2	220.00	216.00	1.2	4,100	0.03%
2023/06/16	8	216.50	58	210.34	216.00	-50	4,113	-1.22%
2023/06/15	51	230.50	103	231.10	230.50	-52	4,089	-1.27%	大賣/
2023/06/14	31	239.92	56	238.35	236.50	-25	4,092	-0.61%
2023/06/13	16	240.69	0	0.00	240.00	16	4,160	0.38%
2023/06/12	34	239.88	20	238.50	241.00	14	4,192	0.33%
2023/06/09	0	0.00	10	239.00	239.00	-10	4,250	-0.24%
2023/06/08	0	0.00	8	235.56	233.50	-8	4,314	-0.19%
2023/06/07	5	240.50	0	0.00	240.00	5	4,362	0.11%
2023/06/05	0	0.00	55	241.00	236.00	-55	4,402	-1.25%
2023/06/02	102	240.94	15	237.47	239.50	87	4,415	1.97%	大買/
2023/06/01	0	0.00	0.4	228.50	228.00	-0.4	4,446	-0.01%
2023/05/31	1	230.50	0	0.00	230.50	1	4,504	0.02%
2023/05/29	1	221.50	7	224.64	224.50	-6	4,590	-0.13%
2023/05/26	0	0.00	4	220.50	220.50	-4	4,667	-0.09%
2023/05/25	1	226.50	1	225.00	225.00	0	4,705	0.00%
2023/05/24	3	233.00	12	230.21	228.50	-9	4,820	-0.19%
2023/05/23	1.1	231.55	8	229.13	232.00	-7	4,877	-0.14%
2023/05/22	15	229.03	44	228.61	228.50	-29	5,161	-0.56%
2023/05/19	0	0.00	21	227.36	223.50	-21	5,168	-0.41%
2023/05/18	1	227.50	4	228.00	227.00	-3	5,181	-0.06%
2023/05/17	22	230.48	10	231.00	229.00	12	5,214	0.23%
2023/05/15	20	220.50	0	0.00	221.00	20	5,360	0.37%
2023/05/12	70.3	224.35	86	224.35	224.00	-15.7	5,465	-0.29%
2023/05/11	26	238.81	6	237.08	237.00	20	5,589	0.36%
2023/05/10	0	0.00	2	240.25	242.50	-2	5,879	-0.03%
2023/05/09	26	239.81	5	239.50	239.50	21	6,013	0.35%
2023/05/08	6.1	238.93	25	241.88	239.50	-19	6,142	-0.31%
2023/05/05	1	250.00	3	248.67	245.00	-2	6,236	-0.03%
2023/05/04	5	245.50	10	247.20	247.00	-5	6,290	-0.08%
2023/05/03	6	246.75	11	249.32	245.50	-5	6,438	-0.08%
2023/05/02	49.1	248.89	11	248.59	248.50	38.1	6,613	0.58%
2023/04/28	2	243.75	39	246.50	241.00	-37	6,638	-0.56%
2023/04/27	2	238.75	62	237.48	238.00	-60	6,675	-0.90%
2023/04/26	42	239.07	5	239.50	239.50	37	6,749	0.55%
2023/04/25	5.2	251.06	62	241.69	242.00	-56.9	6,763	-0.84%
2023/04/24	24	251.56	33	253.03	251.00	-9	6,839	-0.13%
2023/04/21	33.4	253.93	102	263.81	253.00	-68.6	6,882	-1.00%	大賣/
2023/04/20	118	283.08	124	277.71	270.50	-6	6,820	-0.09%	大買/大賣/
2023/04/19	96.1	280.55	63	280.20	281.00	33.1	6,745	0.49%
2023/04/18	117	278.92	5	278.90	278.50	112	6,702	1.67%	大買/鉅額交易
2023/04/17	3	276.67	140	274.33	275.00	-137	6,722	-2.04%	大賣/鉅額交易
2023/04/14	18	276.39	25	279.82	274.50	-7	6,774	-0.10%
2023/04/13	132	277.00	44.3	282.03	279.00	87.7	6,768	1.30%	大買/
2023/04/12	2	270.75	2	270.00	270.00	0	6,699	0.00%
2023/04/11	0	0.00	1	268.00	267.00	-1	6,935	-0.01%
2023/04/10	1	271.50	119	270.95	267.50	-118	7,068	-1.67%	大賣/鉅額交易
2023/04/07	21	272.55	18	272.86	272.50	3	7,142	0.04%
2023/04/06	201	273.65	100	268.02	271.50	101	7,293	1.38%	大買/鉅額交易
2023/03/31	56	270.18	10	270.55	267.00	46	7,420	0.62%
2023/03/30	13	271.35	2	269.00	270.50	11	7,521	0.15%
2023/03/29	73	268.95	65	268.62	270.50	8	7,523	0.11%
2023/03/28	42	264.15	126	264.62	261.50	-84	7,530	-1.12%	大賣/
2023/03/27	8	270.13	50	269.83	269.00	-42	7,510	-0.56%
2023/03/24	45	268.51	32	265.64	269.00	13	7,561	0.17%
2023/03/23	67	262.30	44	265.32	261.50	23	7,602	0.30%
2023/03/22	41	260.39	8	258.50	260.50	33	7,652	0.43%
2023/03/21	88	258.59	82	256.18	254.50	6	7,735	0.08%
2023/03/20	1	254.50	40	253.50	254.50	-39	7,799	-0.50%
2023/03/17	2	253.75	1	249.50	254.00	1	7,964	0.01%
2023/03/16	88.1	254.50	75	256.31	250.50	13.1	8,051	0.16%
2023/03/15	53	259.46	27	257.98	260.00	26	8,245	0.32%
2023/03/14	33	253.98	3	258.33	253.50	30	8,611	0.35%
2023/03/13	12	251.83	45	250.31	256.50	-33	8,663	-0.38%
2023/03/10	11.1	258.96	3	257.83	258.50	8.1	8,801	0.09%
2023/03/09	2	264.00	2	263.50	264.00	0	8,933	0.00%
2023/03/08	2	267.75	3	267.67	264.00	-1	9,027	-0.01%
2023/03/07	10	267.75	6	266.58	267.00	4	9,226	0.04%
2023/03/06	7	266.29	36.1	263.95	269.50	-29.1	9,523	-0.31%
2023/03/03	33	267.12	3	267.33	267.00	30	9,807	0.31%
2023/03/02	19	264.24	1	271.00	270.50	18	10,128	0.18%
2023/02/24	4.1	263.35	4	261.88	262.00	0.1	10,537	0.00%
2023/02/23	3.1	265.70	3	265.33	266.50	0.1	10,644	0.00%
2023/02/22	6.1	271.20	53.1	269.92	266.00	-47	10,847	-0.43%
2023/02/21	50	276.80	84	279.70	276.00	-34	10,908	-0.31%
2023/02/20	174.1	289.02	124	287.07	280.00	50.1	10,971	0.46%	大買/大賣/
2023/02/17	138	276.70	73	277.05	275.50	65	10,752	0.60%	大買/
2023/02/16	150	277.77	39	273.55	276.00	111	10,823	1.03%	大買/鉅額交易
2023/02/15	58	273.23	60	273.43	271.50	-2	11,086	-0.02%
2023/02/14	36.3	271.75	32	279.39	271.00	4.3	11,150	0.04%
2023/02/13	51	280.52	43	290.72	278.00	8	11,115	0.07%
2023/02/10	62	287.29	44.5	285.79	290.00	17.5	11,131	0.16%
2023/02/09	97	286.49	91	288.23	284.00	6	11,049	0.05%
2023/02/08	89	284.81	48	288.32	288.00	41	10,875	0.38%
2023/02/07	55	269.99	37	270.73	273.00	18	10,684	0.17%
2023/02/06	82	270.45	74	268.91	265.00	8	10,695	0.07%
2023/02/03	49	267.54	59	266.74	263.00	-10	10,683	-0.09%
2023/02/02	42	264.50	44	262.72	264.50	-2	10,651	-0.02%
2023/02/01	31	261.82	121	265.88	260.50	-90	10,761	-0.84%	大賣/
2023/01/31	156	265.65	28.4	263.68	269.00	127.6	10,777	1.18%	大買/鉅額交易
2023/01/30	2	248.25	33	248.29	250.50	-31	10,740	-0.29%
2023/01/17	43	243.00	14	244.36	244.50	29	10,783	0.27%
2023/01/16	4	239.00	4	238.88	241.00	0	10,750	0.00%
2023/01/13	23.1	229.39	15	228.10	232.00	8.1	10,720	0.08%
2023/01/12	23	231.61	21	228.12	226.50	2	10,813	0.02%
2023/01/11	7	241.50	13	242.04	237.00	-6	10,723	-0.06%
2023/01/10	9	241.83	38	240.89	238.00	-29	10,760	-0.27%
2023/01/09	3	244.67	0	0.00	245.00	3	10,832	0.03%
2023/01/06	1	243.50	15	242.20	241.50	-14	10,935	-0.13%
2023/01/05	27	243.65	0	0.00	240.00	27	11,118	0.24%
2023/01/04	16	244.69	57	241.33	240.00	-41	11,199	-0.37%
2022/12/30	25.3	249.18	5	247.80	245.50	20.3	11,476	0.18%
2022/12/29	38.2	246.77	46	248.12	243.00	-7.9	11,646	-0.07%
2022/12/28	85.1	264.55	59	263.64	257.00	26.1	11,562	0.23%
2022/12/27	33	256.67	46	259.93	264.50	-13	11,544	-0.11%
2022/12/26	33	260.65	95	263.39	258.00	-62	11,625	-0.53%
2022/12/23	120	259.88	217	260.38	259.50	-97	11,716	-0.83%	大買/大賣/
2022/12/22	214	259.74	23	257.83	262.50	191	11,692	1.63%	大買/鉅額交易
2022/12/21	7	239.79	7	240.50	239.00	0	11,701	0.00%
2022/12/20	21	241.88	61	240.29	236.50	-40	11,919	-0.34%
2022/12/19	0	0.00	82	244.05	241.50	-82	12,043	-0.68%
2022/12/16	73	245.18	20	245.50	243.00	53	12,263	0.43%
2022/12/15	16.1	250.53	18	254.03	247.00	-1.9	12,360	-0.02%
2022/12/14	2	256.00	21	246.74	259.00	-19	12,351	-0.15%
2022/12/13	60	261.28	62	256.34	253.50	-2	12,268	-0.02%
2022/12/12	1	259.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	12.1	261.02	21	262.43	260.00	-8.9	12,416	-0.07%
2022/12/08	37.1	270.64	73	271.41	267.00	-35.9	12,636	-0.28%
2022/12/07	49.2	275.92	27	274.85	275.00	22.2	12,518	0.18%
2022/12/06	102.1	292.57	175	292.42	279.00	-72.9	12,241	-0.60%	大買/大賣/
2022/12/05	45	295.17	64.1	296.06	297.00	-19.1	11,852	-0.16%
2022/12/02	82	296.30	58.1	299.35	294.50	24	11,746	0.20%
2022/12/01	57	291.37	26	289.10	291.50	31	11,544	0.27%
2022/11/30	27.1	288.04	35	286.66	286.00	-8	11,421	-0.07%
2022/11/29	35	293.41	36	290.72	287.00	-1	11,327	-0.01%
2022/11/28	39	292.26	31.2	292.45	295.00	7.8	11,112	0.07%
2022/11/25	222	289.80	110.1	292.69	281.00	111.9	10,804	1.04%	大買/大賣/鉅額交易
2022/11/24	116.1	285.87	116	289.71	290.00	0.1	10,449	0.00%	大買/大賣/
2022/11/23	56	283.82	49	277.26	289.50	7	10,134	0.07%
2022/11/22	38	268.24	19	265.05	263.50	19	9,856	0.19%
2022/11/21	8	274.81	35	273.37	272.00	-27	9,850	-0.27%
2022/11/18	79	271.09	178	263.91	275.00	-99	10,149	-0.98%	大賣/
2022/11/17	77	259.31	44	261.02	259.00	33	10,200	0.32%
2022/11/16	47	254.30	17	253.56	256.50	30	10,018	0.30%
2022/11/15	9	251.44	7	252.86	249.50	2	9,875	0.02%
2022/11/14	33	248.03	7	251.79	250.00	26	9,882	0.26%
2022/11/11	78	257.78	64	255.42	252.50	14	9,777	0.14%
2022/11/10	1	248.00	0	0.00	243.00	1	9,480	0.01%
2022/11/09	8	243.56	2	243.75	243.50	6	9,408	0.06%
2022/11/08	38	251.75	32	243.00	243.00	6	9,350	0.06%
2022/11/07	7	248.71	2	245.50	246.00	5	9,252	0.05%
2022/11/04	6	245.42	21	250.02	247.50	-15	9,160	-0.16%
2022/11/03	35	244.80	19	242.82	246.00	16	9,077	0.18%
2022/11/02	29	240.53	60	241.96	242.00	-31	8,948	-0.35%
2022/11/01	35	240.19	10	241.40	239.50	25	8,813	0.28%
2022/10/31	1	229.50	3	228.50	228.00	-2	8,684	-0.02%
2022/10/28	33	229.67	71	229.58	223.50	-38	8,605	-0.44%
2022/10/27	161	222.20	40	213.73	232.00	121	8,456	1.43%	大買/鉅額交易
2022/10/26	36	205.15	39	204.85	211.00	-3	8,310	-0.04%
2022/10/25	41	216.20	87	210.61	210.50	-46	8,172	-0.56%
2022/10/24	0	0.00	1	216.00	216.00	-1	8,071	-0.01%
2022/10/21	12	220.33	96	217.50	215.00	-84	8,033	-1.05%
2022/10/20	36	220.63	85	222.04	227.50	-49	7,981	-0.61%
2022/10/19	21	236.67	20	233.63	231.50	1	7,930	0.01%
2022/10/18	46	241.42	30	235.00	235.00	16	8,021	0.20%
2022/10/17	23	230.20	23	232.43	239.00	0	7,948	0.00%
2022/10/14	56	245.51	21	244.33	243.50	35	7,828	0.45%
2022/10/13	59	250.11	140	238.05	234.50	-81	7,680	-1.05%	大賣/
2022/10/12	81	249.33	50	248.45	252.00	31	7,490	0.41%
2022/10/11	18	255.39	22	250.91	244.50	-4	7,338	-0.05%
2022/10/07	59	261.53	51	260.71	257.00	8	7,142	0.11%
2022/10/06	46	263.61	7	251.64	259.50	39	6,921	0.56%
2022/10/05	23	247.54	21	245.28	245.50	2	6,664	0.03%
2022/10/04	12	241.00	13	239.85	240.00	-1	6,523	-0.02%
2022/10/03	26	236.23	82	237.43	233.50	-56	6,429	-0.87%
2022/09/30	18	241.83	89	241.01	252.50	-71	6,262	-1.13%
2022/09/29	145	247.56	153	242.84	248.50	-8	6,058	-0.13%	大買/大賣/
2022/09/28	17	233.18	75	226.85	226.00	-58	6,101	-0.95%
2022/09/27	110	238.85	129	239.63	242.50	-19	5,982	-0.32%	大買/大賣/
2022/09/26	78	250.92	106	256.25	245.50	-28	5,789	-0.48%	大賣/
2022/09/23	218.1	265.62	58	264.09	267.00	160.1	5,652	2.83%	大買/鉅額交易
2022/09/22	54	258.05	20	256.30	259.50	34	5,536	0.61%
2022/09/21	29	257.41	18	255.94	256.00	11	5,413	0.20%
2022/09/20	23	260.24	19	258.89	260.00	4	5,457	0.07%
2022/09/19	164.2	265.36	199	260.41	260.50	-34.8	5,550	-0.63%	大買/大賣/
2022/09/16	130	273.53	49	273.38	271.50	81	5,538	1.46%	大買/
2022/09/15	292	294.80	85	279.82	272.50	207	5,476	3.78%	大買/鉅額交易
2022/09/14	2	278.50	2	292.99	293.50	0	5,213	0.00%
2022/09/13	10.1	286.51	0	290.00	285.00	10	5,377	0.19%
2022/09/12	20	290.00	22	290.34	291.50	-2	5,613	-0.04%
2022/09/07	2	271.50	0	0.00	278.00	2	5,901	0.03%
2022/09/06	2	267.75	2	268.00	268.50	0	6,023	0.00%
2022/09/05	12	280.61	21	281.40	277.50	-9	5,984	-0.15%
2022/09/02	38	292.22	2	290.00	290.00	36	6,020	0.60%
2022/09/01	5	297.30	11	297.59	298.00	-6	6,041	-0.10%
2022/08/31	1	287.00	67	290.29	296.00	-66	6,113	-1.08%
2022/08/30	78	280.68	98	282.28	283.50	-20	6,091	-0.33%
2022/08/29	17	286.38	61.1	284.35	284.00	-44.1	6,049	-0.73%
2022/08/26	150	281.99	145	272.30	284.00	5	6,011	0.08%	大買/大賣/
2022/08/25	117.2	257.91	58	255.15	260.00	59.2	5,879	1.01%	大買/
2022/08/24	519	240.63	1,553	241.86	242.50	-1,034	5,411	-19.11%	大買/大賣/鉅額交易
2022/08/23	22	220.50	1	220.50	220.50	21	5,474	0.38%
2022/08/22	6	200.50	0	0.00	200.50	6	5,514	0.11%
2022/08/19	110	177.74	59	181.92	182.50	51	5,540	0.92%	大買/
2022/08/17	1	172.50	11	172.18	170.00	-10	5,480	-0.18%
2022/08/16	12	173.75	4	174.25	172.00	8	5,474	0.15%
2022/08/12	0	0.00	4	172.63	171.00	-4	5,465	-0.07%
2022/08/11	0	0.00	9	170.06	169.50	-9	5,443	-0.17%
2022/08/10	1	170.00	2	170.50	169.00	-1	5,476	-0.02%
2022/08/09	2	170.75	2	171.00	170.50	0	5,486	0.00%
2022/08/08	2	171.00	1	171.00	171.00	1	5,499	0.02%
2022/08/04	1	170.00	1	170.50	170.50	0	5,515	0.00%
2022/08/03	1	174.00	24	170.48	171.00	-23	5,501	-0.42%
2022/08/02	18	176.36	19	175.24	174.50	-1	5,476	-0.02%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	1	191.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	10	189.20	2	189.00	189.00	8	5,378	0.15%
2022/07/27	3	183.00	3	185.00	186.00	0	5,356	0.00%
2022/07/26	23	189.00	53	192.61	186.00	-30	5,374	-0.56%
2022/07/25	82	194.39	26	194.85	191.50	56	5,264	1.06%
2022/07/22	10	184.25	61	183.54	186.00	-51	5,086	-1.00%
2022/07/21	65	182.69	1	177.50	183.00	64	5,044	1.27%
2022/07/20	6	174.00	4	173.88	175.00	2	5,017	0.04%
2022/07/18	0	0.00	1	172.00	170.50	-1	5,130	-0.02%
2022/07/13	1	172.50	0	0.00	168.00	1	5,179	0.02%
2022/07/12	0.1	170.00	0	0.00	165.50	0.1	5,165	0.00%
2022/07/08	0	0.00	1	168.50	168.00	-1	5,123	-0.02%
2022/07/07	1	167.00	0	0.00	168.50	1	5,106	0.02%
2022/07/06	10	177.15	1	169.00	167.00	9	5,043	0.18%
2022/07/05	1	166.50	2	170.75	174.00	-1	4,805	-0.02%
2022/07/04	7	160.14	13	160.23	158.50	-6	4,743	-0.13%
2022/07/01	1	179.50	1	175.50	169.00	0	4,661	0.00%
2022/06/30	11	186.41	27	184.72	175.50	-16	4,584	-0.35%
2022/06/29	5	191.60	5	192.30	194.00	0	4,421	0.00%
2022/06/28	152	196.09	148	196.13	188.50	4	4,393	0.09%	大買/大賣/
2022/06/27	46	202.38	120	205.86	203.00	-74	4,263	-1.74%	大賣/
2022/06/24	105	209.91	41	206.39	210.00	64	4,158	1.54%	大買/
2022/06/23	9	198.94	5	197.10	197.00	4	3,977	0.10%
2022/06/22	30	199.95	63	200.33	197.00	-33	3,908	-0.84%
2022/06/21	90	198.61	54	199.42	200.00	36	3,759	0.96%
2022/06/20	34	197.53	15	192.67	189.50	19	3,582	0.53%
2022/06/17	8	191.75	5	191.70	194.00	3	3,349	0.09%
2022/06/16	21	192.52	8	189.44	192.00	13	3,257	0.40%
2022/06/15	71	180.21	61	181.02	180.50	10	3,170	0.32%
2022/06/13	5	177.50	32	172.69	172.00	-27	3,072	-0.88%
2022/06/10	6	184.25	31	180.63	180.50	-25	3,038	-0.82%
2022/06/09	53	181.78	26	181.17	181.00	27	3,000	0.90%
2022/06/08	1	173.50	1	173.50	171.50	0	2,908	0.00%
2022/06/07	2	172.00	0	0.00	171.50	2	2,923	0.07%
2022/06/06	3	178.67	0	0.00	175.00	3	2,920	0.10%
2022/06/02	1	183.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	2	186.50	50	187.50	183.50	-48	2,916	-1.65%
2022/05/31	56	188.97	9	187.33	189.50	47	2,896	1.62%
2022/05/30	1	180.50	1	184.00	184.00	0	2,518	0.00%
2022/05/27	1	184.00	1	183.00	184.00	0	2,481	0.00%
2022/05/26	0	0.00	1	184.00	181.00	-1	2,461	-0.04%
2022/05/25	5	176.50	5	176.00	177.50	0	2,439	0.00%
2022/05/19	0	0.00	5	177.50	177.50	-5	2,435	-0.21%
2022/05/18	21	180.00	20	180.50	181.50	1	2,433	0.04%
2022/05/17	2	181.75	5	180.00	180.00	-3	2,431	-0.12%
2022/05/16	9	187.11	0	0.00	184.50	9	2,447	0.37%
2022/05/13	1	188.50	0	0.00	185.00	1	2,439	0.04%
2022/05/12	20	191.25	22	186.80	187.00	-2	2,418	-0.08%
2022/05/11	0.3	187.50	0	0.00	187.00	0.3	2,398	0.01%
2022/05/10	1	186.50	0	0.00	186.00	1	2,394	0.04%
2022/05/04	0	0.00	60	203.40	201.50	-60	2,433	-2.47%
2022/05/03	155	203.74	92	205.05	200.50	63	2,428	2.59%	大買/
2022/04/28	0	0.00	30	195.00	196.00	-30	2,374	-1.26%
2022/04/27	0	0.00	20	191.00	196.00	-20	2,378	-0.84%
2022/04/26	2	196.50	6	196.83	196.50	-4	2,361	-0.17%
2022/04/25	12.2	206.16	12	205.50	199.00	0.2	2,342	0.01%
2022/04/22	15	215.83	145	215.03	207.50	-130	2,314	-5.62%	大賣/鉅額交易
2022/04/21	136	213.01	10	208.75	216.50	126	2,211	5.70%	大買/鉅額交易
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/18	0	0.00	10	200.00	198.50	-10	2,163	-0.46%
2022/04/15	8	200.31	5	199.00	198.50	3	2,158	0.14%
2022/04/14	0	0.00	2	200.50	200.50	-2	2,180	-0.09%
2022/04/13	2	201.50	1	201.00	201.00	1	2,187	0.05%
2022/04/12	13	201.00	5	204.00	200.50	8	2,175	0.37%
2022/04/11	6	201.58	19	202.82	201.00	-13	2,163	-0.60%
2022/04/08	21	208.48	21	207.83	207.00	0	2,173	0.00%
2022/04/07	13	209.31	9	207.22	208.50	4	2,188	0.18%
2022/04/06	2	205.75	0	0.00	210.00	2	2,174	0.09%
2022/04/01	7	212.14	4	211.50	211.00	3	2,181	0.14%
2022/03/31	14	221.04	42	221.48	214.50	-28	2,174	-1.29%
2022/03/30	46	228.29	34	234.85	228.00	12	2,120	0.57%
2022/03/29	36	232.68	9	231.89	233.50	27	2,090	1.29%
2022/03/28	1	225.00	1	230.00	223.00	0	2,013	0.00%
2022/03/25	0	0.00	2	228.50	223.00	-2	2,011	-0.10%
2022/03/24	1	229.00	2	226.25	226.00	-1	2,007	-0.05%
2022/03/23	12	231.63	29	230.19	227.00	-17	2,052	-0.83%
2022/03/22	28	228.89	50	226.50	229.50	-22	2,050	-1.07%
2022/03/21	69	229.49	67	230.99	226.50	2	2,063	0.10%
2022/03/18	59	227.35	3	226.83	228.50	56	2,096	2.67%
2022/03/17	25	209.96	57	209.04	220.50	-32	2,031	-1.58%
2022/03/16	35	200.79	0	0.00	200.50	35	2,034	1.72%
2022/03/15	0	0.00	16	207.16	200.50	-16	2,025	-0.79%
2022/03/14	3	209.67	37	210.15	209.50	-34	2,071	-1.64%
2022/03/11	51	211.08	3	210.17	211.00	48	2,078	2.31%
2022/03/10	1	216.00	2	219.00	216.00	-1	2,128	-0.05%
2022/03/09	6	214.83	4	212.00	212.00	2	2,133	0.09%
2022/03/08	2.2	217.73	1	225.00	214.50	1.2	2,144	0.06%
2022/03/07	2	231.25	19	235.00	224.50	-17	2,176	-0.78%
2022/03/04	1	245.50	11	246.00	241.00	-10	2,213	-0.45%
2022/03/03	0	0.00	21	253.88	247.00	-21	2,353	-0.89%
2022/03/02	37	252.23	17	251.62	252.50	20	2,472	0.81%
2022/03/01	35	251.27	45	250.22	251.50	-10	2,671	-0.37%
2022/02/25	42	247.39	3	247.33	247.50	39	2,822	1.38%
2022/02/24	8	249.38	50	246.90	241.50	-42	2,928	-1.43%
2022/02/23	10	256.25	2	260.00	258.00	8	2,994	0.27%
2022/02/22	48	254.68	11	254.82	253.50	37	3,072	1.20%
2022/02/21	15	259.17	0	0.00	259.50	15	3,182	0.47%
2022/02/18	1	260.00	1	258.50	259.00	0	3,190	0.00%
2022/02/17	6	258.17	0	0.00	255.50	6	3,189	0.19%
2022/02/16	11	251.55	11	254.45	259.00	0	3,164	0.00%
2022/02/15	0	0.00	1	247.50	242.50	-1	3,162	-0.03%
2022/02/14	1	243.50	1	241.00	243.00	0	3,164	0.00%
2022/02/11	0	0.00	0	247.50	245.50	0	3,165	0.00%
2022/02/10	0	0.00	20	254.00	251.00	-20	3,173	-0.63%
2022/02/09	0	0.00	30	257.33	255.00	-30	3,201	-0.94%
2022/02/08	90	255.67	40	252.00	258.00	50	3,217	1.55%
2022/02/07	3	244.96	0	0.00	246.00	3	3,244	0.09%
2022/01/26	1	235.50	0	0.00	239.00	1	3,366	0.03%
2022/01/25	0.2	234.00	29	232.93	229.50	-28.8	3,372	-0.85%
2022/01/24	0	0.00	15	231.83	237.00	-15	3,368	-0.45%
2022/01/21	30	239.50	30	243.33	239.50	0	3,372	0.00%
2022/01/20	31	245.48	30	249.00	245.50	1	3,411	0.03%
2022/01/19	30	246.05	30	246.33	246.00	0	3,432	0.00%
2022/01/18	30	248.00	40	250.60	248.00	-10	3,445	-0.29%
2022/01/17	40	247.38	31	246.10	251.50	9	3,479	0.26%
2022/01/14	31	243.18	0	0.00	243.50	31	3,475	0.89%
2022/01/12	4	260.00	6	254.33	253.50	-2	3,535	-0.06%
2022/01/11	1	262.00	0	0.00	258.50	1	3,684	0.03%
2022/01/07	0	0.00	42	262.05	265.00	-42	4,036	-1.04%
2022/01/06	0	0.00	4	269.75	267.00	-4	4,106	-0.10%
2022/01/05	0	275.50	0	0.00	275.50	0	4,098	0.00%
2022/01/04	0	0.00	1	277.00	277.00	-1	4,171	-0.02%
2022/01/03	7	278.14	5	280.50	278.00	2	4,169	0.05%
2021/12/30	20	287.50	19	290.74	287.50	1	4,172	0.02%
2021/12/29	37	288.89	36	289.01	287.00	1	4,166	0.02%
2021/12/28	17	288.03	3	288.83	287.50	14	4,165	0.34%
2021/12/27	1	282.00	26	286.19	280.50	-25	4,155	-0.60%
2021/12/24	22	290.75	35	293.73	287.00	-13	4,150	-0.31%
2021/12/23	37	291.46	5	290.00	291.00	32	4,139	0.77%
2021/12/22	4	285.25	1	285.00	285.00	3	4,134	0.07%
2021/12/21	4	283.13	5	284.10	287.00	-1	4,126	-0.02%
2021/12/20	4	287.38	46	291.96	284.00	-42	4,100	-1.02%
2021/12/17	50	292.71	11	298.00	291.50	39	4,099	0.95%
2021/12/16	26	287.92	31	290.68	288.50	-5	4,111	-0.12%
2021/12/15	23	288.35	8	290.13	288.50	15	4,132	0.36%
2021/12/14	28	292.41	27	284.65	285.00	1	4,111	0.02%
2021/12/13	3	304.83	4	305.00	301.50	-1	4,023	-0.02%
2021/12/10	16	305.00	9	304.72	302.00	7	4,003	0.17%
2021/12/09	2	295.50	22	302.00	297.50	-20	3,954	-0.51%
2021/12/08	63	302.91	15	307.43	300.50	48	3,946	1.22%
2021/12/07	16	294.44	3	297.00	295.00	13	3,877	0.34%
2021/12/06	6	296.67	11	297.00	296.50	-5	3,858	-0.13%
2021/12/03	10.1	292.22	2.1	292.29	291.00	8	3,806	0.21%
2021/12/02	5	292.10	4.2	290.52	289.50	0.8	3,796	0.02%
2021/12/01	5	293.80	5	291.70	289.00	0	3,773	0.00%
2021/11/30	7	289.93	11	291.91	297.50	-4	3,724	-0.11%
2021/11/29	21	282.57	49	292.98	275.50	-28	3,654	-0.77%
2021/11/26	3	303.33	26	305.79	306.00	-23	3,511	-0.65%
2021/11/25	39	303.32	31	332.87	298.00	8	3,390	0.24%
2021/11/24	71	322.77	37	314.32	326.50	34	3,206	1.06%
2021/11/23	4	308.75	3	307.67	297.00	1	3,159	0.03%
2021/11/22	6	297.08	4.2	295.00	299.50	1.8	3,066	0.06%
2021/11/19	5	279.20	31	278.31	283.00	-26	2,965	-0.88%
2021/11/18	83	281.90	64	281.81	282.50	19	2,880	0.66%
2021/11/17	1	254.50	3	257.83	257.00	-2	2,743	-0.07%
2021/11/15	1	255.00	30	254.50	256.00	-29	2,735	-1.06%
2021/11/12	32	256.41	3	256.50	256.50	29	2,734	1.06%
2021/11/10	0	0.00	1	251.00	250.00	-1	2,702	-0.04%
2021/11/09	16	251.66	15	254.00	254.00	1	2,700	0.04%
2021/11/05	2.2	239.82	2	242.00	241.00	0.2	2,675	0.01%
2021/11/04	10	241.30	11	241.50	243.00	-1	2,653	-0.04%
2021/11/03	13.7	252.17	9	253.22	250.00	4.7	2,616	0.18%
2021/11/02	1	269.00	3	272.00	277.50	-2	2,491	-0.08%
2021/11/01	2	260.00	0	0.00	262.00	2	2,498	0.08%
2021/10/29	2.3	262.48	46	261.87	262.00	-43.7	2,496	-1.75%
2021/10/28	47	269.45	4.9	261.85	269.50	42.1	2,483	1.70%
2021/10/27	4	252.88	1	259.00	245.00	3	2,437	0.12%
2021/10/25	0	0.00	5	262.00	266.00	-5	2,451	-0.20%
2021/10/22	0	0.00	4	253.00	254.50	-4	2,448	-0.16%
2021/10/21	2	245.00	8	253.38	255.00	-6	2,459	-0.24%
2021/10/20	10	248.00	3	248.83	255.00	7	2,418	0.29%
2021/10/19	7	232.21	4	232.38	239.00	3	2,374	0.13%
2021/10/18	56	234.16	65	232.68	233.00	-9	2,220	-0.41%
2021/10/15	10	204.40	13	207.96	214.50	-3	2,027	-0.15%
2021/10/14	94	196.70	87	195.70	197.00	7	1,915	0.37%
2021/10/12	0	0.00	5	175.80	180.50	-5	1,802	-0.28%
2021/10/07	5	166.80	0	0.00	167.50	5	1,747	0.29%
2021/10/06	0	171.00	1	169.00	166.00	-1	1,734	-0.06%
2021/10/05	2	173.00	0	0.00	172.00	2	1,741	0.11%
2021/10/04	0	0.00	1	180.00	177.00	-1	1,739	-0.06%
2021/10/01	3	186.00	8	184.00	183.00	-5	1,741	-0.29%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/24	1	191.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	9	193.06	10	195.90	192.50	-1	1,957	-0.05%
2021/09/22	1	184.00	1	186.50	184.50	0	1,946	0.00%
2021/09/08	1	192.50	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1	197.00	1	198.00	195.00	0	2,076	0.00%
2021/09/06	9	194.56	1	195.00	195.00	8	2,096	0.38%
2021/09/03	5	193.50	5	194.20	191.50	0	2,220	0.00%
2021/09/01	3	196.67	3.6	193.42	193.00	-0.6	2,442	-0.02%
2021/08/30	0	0.00	10	193.00	191.00	-10	2,448	-0.41%
2021/08/27	61	202.18	50	203.83	195.50	11	2,478	0.44%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/25	2	182.00	0	0.00	180.50	2	2,363	0.08%
2021/08/19	2	186.00	0	0.00	185.00	2	2,507	0.08%
2021/08/17	1	197.00	1	192.50	190.00	0	2,560	0.00%
2021/08/13	0	0.00	10	192.00	195.00	-10	2,607	-0.38%
2021/08/12	5	196.00	5	191.00	193.00	0	2,629	0.00%
2021/08/06	0	0.00	1	202.00	201.00	-1	2,891	-0.03%
2021/07/30	0	0.00	1	192.00	193.00	-1	3,320	-0.03%
2021/07/22	2	196.50	1	199.00	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	0	0.00	1	209.00	201.50	-1	3,588	-0.03%
2021/07/19	1	205.00	1	203.00	203.00	0	3,582	0.00%
2021/07/14	0	0.00	3	202.33	203.50	-3	3,670	-0.08%
2021/07/13	1	206.00	0	0.00	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	4	211.50	209.50	-4	3,724	-0.11%
2021/07/05	2	225.00	49	221.42	219.00	-47	3,756	-1.25%
2021/07/02	2	225.00	28	227.71	225.00	-26	3,753	-0.69%
2021/07/01	1	226.00	4	229.00	227.50	-3	3,753	-0.08%
2021/06/30	76	222.64	0	0.00	232.00	76	3,737	2.03%
2021/06/29	2	225.00	1.1	223.13	219.00	0.9	3,729	0.02%
2021/06/28	2	219.25	0	0.00	221.00	2	3,759	0.05%
2021/06/23	0	0.00	1	208.50	207.50	-1	3,996	-0.03%
2021/06/22	2	207.00	0	0.00	207.00	2	4,001	0.05%
2021/06/21	0	0.00	8	219.00	212.00	-8	4,031	-0.20%
2021/06/18	10	222.80	2	221.00	221.00	8	4,037	0.20%
2021/06/11	3	231.17	51	234.20	222.50	-48	4,046	-1.19%
2021/06/10	51	232.47	14	213.64	232.50	37	3,944	0.94%
2021/06/09	20	213.25	10	213.65	211.50	10	3,939	0.25%
2021/06/07	2	203.00	0	0.00	203.00	2	3,828	0.05%
2021/06/03	0	0.00	4	204.75	204.50	-4	3,764	-0.11%
2021/05/27	15	216.07	15	212.00	207.00	0	3,787	0.00%
2021/05/26	0	0.00	1	210.00	213.00	-1	3,736	-0.03%
2021/05/24	0	0.00	9	208.33	204.00	-9	4,305	-0.21%
2021/05/21	0	0.00	2	204.50	205.50	-2	4,611	-0.04%
2021/05/19	0.2	202.50	0	0.00	201.50	0.2	4,638	0.00%
2021/05/18	1	202.00	0	0.00	208.00	1	4,650	0.02%
2021/05/17	5	201.00	5	195.00	196.00	0	4,676	0.00%
2021/05/13	1	230.00	0	0.00	218.00	1	4,622	0.02%
2021/05/12	1	233.00	1	240.00	221.50	0	4,591	0.00%
2021/05/10	2	232.00	20	231.13	229.50	-18	4,431	-0.41%
2021/05/07	10	235.00	0	0.00	235.00	10	4,396	0.23%
2021/05/03	11	245.50	11	245.23	232.50	0	4,357	0.00%
2021/04/29	0	0.00	1	235.50	236.00	-1	4,298	-0.02%
2021/04/28	1	240.00	50	237.10	225.50	-49	4,273	-1.15%
2021/04/27	52	235.00	1	235.00	235.00	51	4,205	1.21%
2021/04/16	0.8	241.50	0	0.00	241.50	0.8	4,537	0.02%
2021/04/15	1	242.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	246.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	252.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	0	0.00	2	255.75	254.00	-2	4,570	-0.04%
2021/04/09	2	253.50	2.8	256.33	253.00	-0.8	4,603	-0.02%
2021/04/08	4.8	253.33	0	0.00	252.00	4.8	4,658	0.10%
2021/04/07	0	0.00	1	262.00	258.00	-1	4,685	-0.02%
2021/04/06	1	259.00	0	0.00	259.00	1	4,743	0.02%
2021/04/01	10	273.50	0.1	268.50	267.00	9.9	4,772	0.21%
2021/03/31	0	0.00	135	274.04	264.50	-135	4,761	-2.84%	大賣/鉅額交易
2021/03/30	96.1	274.21	11	276.64	273.00	85.1	4,714	1.81%
2021/03/29	150	276.51	66	276.07	277.00	84	4,642	1.81%	大買/
2021/03/25	9	253.39	5	251.70	250.00	4	4,553	0.09%
2021/03/24	20	257.50	13	257.77	253.50	7	4,589	0.15%
2021/03/19	5	256.20	16	250.31	251.50	-11	4,854	-0.23%
2021/03/18	3	259.50	0	0.00	258.00	3	4,961	0.06%
2021/03/17	1	258.00	2	259.75	258.00	-1	5,052	-0.02%
2021/03/16	0	0.00	2	261.50	261.50	-2	5,156	-0.04%
2021/03/15	21	269.83	89	275.28	262.00	-68	5,168	-1.32%
2021/03/12	3	262.83	27	262.89	261.00	-24	5,193	-0.46%
2021/03/11	54	263.85	2	262.50	263.00	52	5,235	0.99%
2021/03/10	27	252.85	0	0.00	252.00	27	5,273	0.51%
2021/03/09	7	249.21	2	251.50	252.00	5	5,325	0.09%
2021/03/08	6	259.00	43	262.10	250.00	-37	5,368	-0.69%
2021/03/05	44	267.11	0	0.00	265.00	44	5,415	0.81%
2021/03/04	0	0.00	8	255.56	251.00	-8	5,745	-0.14%
2021/03/03	23	254.26	0	0.00	255.50	23	5,817	0.40%
2021/03/02	0	0.00	20	259.50	245.00	-20	5,826	-0.34%
2021/02/26	24	264.38	11	267.55	260.50	13	5,814	0.22%
2021/02/25	71	301.80	273.1	308.55	270.00	-202.1	5,776	-3.50%	大賣/鉅額交易
2021/02/24	210	281.96	41	273.32	288.00	169	5,346	3.16%	大買/鉅額交易
2021/02/23	81.1	265.51	128	275.77	262.00	-46.9	5,197	-0.90%	大賣/
2021/02/22	85	254.00	0	0.00	254.00	85	4,954	1.72%
2021/02/19	35	228.11	4	222.38	231.00	31	5,022	0.62%
2021/02/18	13	216.12	13	212.42	210.00	0	5,008	0.00%
2021/02/17	0	0.00	1	220.00	208.00	-1	5,015	-0.02%
2021/02/05	0	0.00	12	209.08	220.00	-12	4,968	-0.24%
2021/02/03	10	200.00	4	203.63	198.50	6	5,008	0.12%
2021/02/02	2	185.50	3	186.33	198.00	-1	5,037	-0.02%
2021/02/01	3.1	185.15	1	185.50	184.50	2.1	5,057	0.04%
2021/01/29	0	0.00	2	184.50	184.50	-2	5,043	-0.04%
2021/01/26	2	195.50	1	196.00	195.00	1	5,186	0.02%
2021/01/22	1	210.00	0	0.00	207.00	1	5,215	0.02%
2021/01/18	1	213.50	0	0.00	210.00	1	5,560	0.02%
2021/01/15	1.1	199.45	0	0.00	199.00	1.1	5,503	0.02%
2021/01/12	0	0.00	1	216.00	213.50	-1	5,269	-0.02%
2021/01/11	0	0.00	20	221.80	212.50	-20	5,204	-0.38%
2021/01/08	0	0.00	15	222.97	222.50	-15	5,218	-0.29%
2021/01/07	1	227.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	1	229.50	0	0.00	225.50	1	5,209	0.02%
2021/01/05	1	229.00	0	0.00	230.50	1	5,220	0.02%
2021/01/04	1	230.00	14	233.36	229.00	-13	5,227	-0.25%
2020/12/31	26	248.77	63	255.70	241.00	-37	5,212	-0.71%
2020/12/30	56	246.00	1	242.00	246.50	55	5,118	1.07%
2020/12/29	8	251.44	1	245.07	242.00	7	5,073	0.14%
2020/12/28	2	244.25	2	242.75	244.50	0	5,001	0.00%
2020/12/25	12	232.00	0	0.00	231.00	12	4,950	0.24%
2020/12/24	1	227.00	16	226.88	226.00	-15	4,948	-0.30%
2020/12/23	0	0.00	1	232.50	233.00	-1	4,959	-0.02%
2020/12/22	4	234.50	1	229.50	237.00	3	4,986	0.06%
2020/12/21	20	236.75	14	230.71	233.50	6	4,990	0.12%
2020/12/18	0	0.00	2	238.50	238.50	-2	4,982	-0.04%
2020/12/17	19	252.63	58	249.34	240.50	-39	5,021	-0.78%
2020/12/16	123	247.59	52	248.15	248.50	71	4,909	1.45%	大買/
2020/12/15	2	226.50	0	0.00	226.00	2	5,047	0.04%
2020/12/14	2	243.75	1	238.50	238.50	1	5,032	0.02%
2020/12/11	1	233.50	0	0.00	237.50	1	4,937	0.02%
2020/12/09	1	236.00	1	236.00	234.50	0	4,796	0.00%
2020/12/08	1	244.95	11	242.36	236.00	-10	4,776	-0.21%
2020/12/07	1	260.00	18	258.50	255.50	-17	4,665	-0.36%
2020/12/04	0	0.00	1	266.50	266.00	-1	4,665	-0.02%
2020/12/03	1	263.50	12	264.00	260.00	-11	4,726	-0.23%
2020/12/02	1	267.50	30	270.70	267.50	-29	4,730	-0.61%
2020/12/01	8	277.00	0	0.00	274.00	8	4,747	0.17%
2020/11/30	3	295.17	21	293.64	286.00	-18	4,774	-0.38%
2020/11/27	24	290.42	0	0.00	292.00	24	4,452	0.54%
2020/11/26	10	281.50	0	0.00	282.00	10	4,425	0.23%
2020/11/25	36	281.28	0	0.00	276.00	36	4,446	0.81%
2020/11/24	2	274.50	2	277.00	274.50	0	4,451	0.00%
2020/11/23	2	278.00	2	278.50	277.50	0	4,506	0.00%
2020/11/20	0	0.00	36	275.69	274.00	-36	4,575	-0.79%
2020/11/19	36	285.42	22	290.23	280.50	14	4,582	0.31%
2020/11/18	20	286.00	7	286.57	287.00	13	4,550	0.29%
2020/11/17	1	279.00	1	273.00	277.00	0	4,617	0.00%
2020/11/16	4	263.00	44	268.43	265.00	-40	4,598	-0.87%
2020/11/13	40	268.38	0	0.00	268.50	40	4,623	0.87%
2020/11/12	0	0.00	1	274.50	264.50	-1	4,625	-0.02%
2020/11/11	3	278.33	3	277.33	279.00	0	4,559	0.00%
2020/11/10	7	277.07	7	279.50	272.00	0	4,573	0.00%
2020/11/09	4	289.25	3	295.50	285.00	1	4,571	0.02%
2020/11/06	1	296.00	0	0.00	296.00	1	4,622	0.02%
2020/11/04	2	276.50	2	276.25	290.00	0	4,689	0.00%
2020/11/03	5	285.37	3	282.17	280.50	2	4,660	0.04%
2020/11/02	0.1	294.00	0	0.00	288.00	0.1	4,729	0.00%
2020/10/29	11	293.18	8	295.00	298.00	3	4,709	0.06%
2020/10/28	6	316.33	7	316.57	297.00	-1	4,687	-0.02%
2020/10/27	0	0.00	12	320.38	324.50	-12	4,428	-0.27%
2020/10/26	3	331.33	37	336.51	320.00	-34	4,371	-0.78%
2020/10/23	11	348.77	3.1	347.77	343.00	8	4,393	0.18%
2020/10/22	1	349.00	3	343.33	343.00	-2	4,372	-0.05%
2020/10/21	15	351.53	5	347.50	347.50	10	4,380	0.23%
2020/10/20	5	349.00	1	351.00	351.00	4	4,380	0.09%
2020/10/19	3	346.17	3	347.33	345.00	0	4,444	0.00%
2020/10/16	3	346.67	1	348.50	344.00	2	4,431	0.05%
2020/10/15	0	0.00	4	339.88	338.00	-4	4,524	-0.09%
2020/10/14	5	350.80	18	348.28	345.50	-13	4,524	-0.29%
2020/10/13	7	353.00	0	0.00	350.50	7	4,548	0.15%
2020/10/08	13	349.46	5	350.80	349.50	8	4,628	0.17%
2020/10/07	2	340.50	0	0.00	338.50	2	4,573	0.04%
2020/10/06	2	346.00	2	342.00	342.00	0	4,568	0.00%
2020/09/29	2	331.00	0	0.00	331.00	2	4,614	0.04%
2020/09/28	0	0.00	30	355.93	343.50	-30	4,689	-0.64%
2020/09/25	30	352.13	19	349.87	357.00	11	4,718	0.23%
2020/09/24	19	337.24	4	338.50	345.50	15	4,785	0.31%
2020/09/23	1	339.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	7	336.00	33	355.23	333.00	-26	4,843	-0.54%
2020/09/21	46	363.83	43	369.49	359.50	3	4,758	0.06%
2020/09/18	40	362.71	1.1	352.71	367.00	39	4,698	0.83%
2020/09/17	1	330.00	0	0.00	334.50	1	4,477	0.02%
2020/09/16	0	0.00	21	331.74	324.50	-21	4,464	-0.47%
2020/09/15	23	329.28	28	315.93	328.50	-5	4,437	-0.11%
2020/09/14	26	312.98	6	309.25	312.50	20	4,488	0.45%
2020/09/11	0	0.00	3.2	305.53	306.00	-3.2	4,440	-0.07%
2020/09/10	2	301.50	1	302.00	301.50	1	4,397	0.02%
2020/09/09	4	306.00	32	298.86	302.00	-28	4,361	-0.64%
2020/09/08	33	301.45	5	290.20	309.50	28	4,352	0.64%
2020/09/07	1.4	296.11	0	0.00	283.50	1.4	4,376	0.03%
2020/09/04	2.2	294.16	1	306.00	300.00	1.2	4,377	0.03%
2020/09/03	1.3	317.60	1	309.50	306.00	0.3	4,422	0.01%
2020/09/02	2.1	332.62	1	337.00	329.50	1.1	4,374	0.03%
2020/09/01	0.1	330.50	38	334.42	330.00	-37.9	4,360	-0.87%
2020/08/31	35	334.60	1	332.00	339.50	34	4,326	0.79%
2020/08/28	0	0.00	2	322.50	322.00	-2	4,298	-0.05%
2020/08/27	1.2	336.15	25	334.58	320.50	-23.9	4,276	-0.56%
2020/08/26	23.7	329.27	8	320.19	330.00	15.7	4,227	0.37%
2020/08/25	4	302.50	1	303.00	303.00	3	4,205	0.07%
2020/08/24	2	301.25	3	297.33	299.00	-1	4,188	-0.02%
2020/08/21	8	284.94	3	277.83	293.50	5	4,166	0.12%
2020/08/20	0	0.00	10	346.80	303.00	-10	4,068	-0.25%
2020/08/19	13	334.92	44	318.10	336.50	-31	4,045	-0.77%
2020/08/18	46	303.03	0	0.00	306.50	46	4,028	1.14%
2020/08/17	2	277.25	0.1	285.00	280.00	1.9	3,992	0.05%
2020/08/14	2	276.50	23	274.30	275.00	-21	4,238	-0.50%
2020/08/13	23	270.22	60.1	276.86	269.50	-37.1	4,159	-0.89%
2020/08/12	60	278.34	9	273.06	278.50	51	4,053	1.26%
2020/08/11	5	249.40	2	246.00	253.50	3	3,946	0.08%
2020/08/10	7	239.29	3	244.00	246.50	4	3,898	0.10%
2020/08/07	1	222.00	4	223.50	224.50	-3	3,870	-0.08%
2020/08/06	3	237.00	37	235.99	221.00	-34	3,827	-0.89%
2020/08/05	33	234.50	20	224.50	226.50	13	3,743	0.35%
2020/08/04	0	0.00	12	202.29	213.50	-12	3,744	-0.32%
2020/08/03	31	203.29	16	190.69	203.50	15	3,756	0.40%
2020/07/31	0	0.00	3	185.00	185.00	-3	3,711	-0.08%
2020/07/29	5	159.80	3	174.50	153.50	2	3,833	0.05%
2020/07/28	3	170.50	1	170.50	170.50	2	3,750	0.05%
2020/07/27	2	191.75	31	199.32	189.00	-29	3,731	-0.78%
2020/07/24	32	218.22	9	215.22	210.00	23	3,743	0.61%
2020/07/23	16	233.22	45	216.79	224.50	-29	3,790	-0.77%
2020/07/22	25	200.00	6	213.50	213.50	19	3,843	0.49%
2020/07/21	36	196.65	7	197.57	194.50	29	3,912	0.74%
2020/07/17	2	240.25	40	240.25	240.00	-38	4,122	-0.92%
2020/07/16	46	269.86	0	0.00	266.50	46	4,085	1.13%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	0.1	405.00	25	415.80	405.00	-24.9	3,946	-0.63%
2020/07/09	0	0.00	13	476.50	450.00	-13	3,890	-0.33%
2020/07/08	10.1	433.50	21	383.02	433.50	-11	3,868	-0.28%
2020/07/07	47.1	392.32	43	389.31	394.50	4.1	3,871	0.11%
2020/07/06	32	358.19	33	343.20	359.00	-1	3,749	-0.03%
2020/07/03	33	323.67	94	308.68	326.50	-61	3,679	-1.66%
2020/07/02	95	295.11	59.2	278.34	297.00	35.8	3,538	1.01%
2020/07/01	56	268.89	0.5	270.00	270.00	55.5	3,447	1.61%
2020/06/24	0.1	228.00	20.5	235.07	228.00	-20.5	3,300	-0.62%
2020/06/23	0.1	240.00	31.4	241.43	240.00	-31.3	3,276	-0.95%
2020/06/22	0.7	259.00	24	247.50	260.00	-23.3	3,249	-0.72%
2020/06/19	81.3	250.94	39.4	242.64	251.00	41.9	3,215	1.30%
2020/06/12	5.8	172.50	31	172.50	172.50	-25.3	3,126	-0.81%
2020/06/11	50.1	229.87	137	220.77	191.50	-87	3,080	-2.82%	大賣/
2020/06/10	105	212.50	26	201.06	212.50	79	2,963	2.67%	大買/
2020/06/09	37	192.61	6	186.17	193.50	31	2,913	1.06%
2020/06/08	0.1	176.00	3.4	171.02	176.00	-3.3	2,801	-0.12%
2020/06/05	2	153.50	0.2	160.00	160.00	1.8	2,761	0.06%
2020/06/04	0	0.00	28	154.00	150.50	-28	2,754	-1.02%
2020/06/03	27	152.50	1	150.00	152.50	26	2,737	0.95%
2020/06/02	0	0.00	80.3	135.63	144.00	-80.3	2,706	-2.97%
2020/06/01	80	137.75	0	0.00	138.50	80	2,681	2.98%
2020/05/29	0	0.00	42	142.48	139.50	-42	2,654	-1.58%
2020/05/28	40	133.50	83	127.90	134.00	-43	2,596	-1.66%
2020/05/27	86	124.21	4	126.50	126.00	82	2,615	3.13%
2020/05/26	7	127.71	2	132.50	123.50	5	2,638	0.19%
2020/05/25	0	0.00	7.5	129.41	132.50	-7.5	2,589	-0.29%
2020/05/22	11	109.95	24	113.48	125.00	-13	2,545	-0.51%
2020/05/21	0	0.00	70	117.00	114.50	-70	2,478	-2.82%
2020/05/20	91	126.63	205	125.68	127.00	-114	2,458	-4.64%	大賣/鉅額交易
2020/05/19	2	115.50	0	0.00	115.50	2	2,164	0.09%
2020/05/18	0	0.00	2	105.00	105.00	-2	2,158	-0.09%
2020/05/15	104	95.80	0	0.00	95.80	104	2,151	4.83%	大買/鉅額交易
2020/05/14	41	87.10	0.2	87.10	87.10	40.8	2,131	1.91%
2020/05/13	1	74.10	7.2	77.23	79.20	-6.2	2,079	-0.30%
2020/05/11	0	0.00	1	72.00	73.00	-1	1,979	-0.05%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/06	0	0.00	14	68.86	68.00	-14	1,838	-0.76%
2020/05/05	0	0.00	2	66.70	67.70	-2	1,795	-0.11%
2020/05/04	0	0.00	0	61.60	61.60	0	1,715	0.00%
2020/04/30	0	0.00	0.6	55.70	56.00	-0.6	1,682	-0.04%
2020/04/29	0	0.00	1	53.80	52.80	-1	1,644	-0.06%
2020/04/28	0	0.00	1	51.00	51.60	-1	1,625	-0.06%
2020/04/27	1	54.50	1	56.50	55.80	0	1,583	0.00%
2020/04/24	9	54.82	2	56.55	55.10	7	1,505	0.46%
2020/04/23	2	49.40	3	50.33	51.70	-1	1,350	-0.07%
2020/04/22	20	46.11	11	45.55	47.00	9	1,252	0.72%
2020/04/21	11	46.10	75	46.10	46.10	-64	1,106	-5.78%
2020/04/14	0	0.00	18	31.99	31.55	-18	795	-2.26%
2020/04/13	0	0.00	122	31.24	31.30	-122	778	-15.68%	大賣/鉅額交易
2020/04/10	0	0.00	3	30.50	29.95	-3	758	-0.40%
2020/04/09	10	29.48	15	30.00	30.10	-5	766	-0.65%
2020/04/08	15	29.70	103	29.55	29.85	-88	758	-11.60%	大賣/
2020/04/07	0	0.00	8	27.20	27.60	-8	732	-1.09%
2020/04/06	8	26.40	5	25.15	27.00	3	755	0.40%
2020/04/01	5	24.60	0	0.00	24.90	5	770	0.65%
2020/03/31	0	0.00	16	25.23	24.85	-16	789	-2.03%
2020/03/30	16	24.49	0	0.00	24.80	16	792	2.02%
2020/03/27	10	25.80	20	25.51	24.90	-10	791	-1.26%
2020/03/26	20	25.15	0	0.00	25.05	20	790	2.53%
2020/03/25	27	24.96	1	25.00	25.00	26	784	3.31%
2020/03/20	11	21.68	0	0.00	21.35	11	757	1.45%
2020/03/19	0	0.00	0.9	20.30	20.30	-0.9	762	-0.12%
2020/03/17	140	23.79	0	0.00	23.80	140	745	18.79%	大買/鉅額交易
2020/03/13	1	26.00	0	0.00	26.50	1	718	0.14%
2020/03/12	11	28.15	0	0.00	28.50	11	696	1.58%
2020/03/09	0	0.00	1	31.15	30.75	-1	712	-0.14%
2020/02/27	5	30.50	0	0.00	31.30	5	662	0.75%
2020/02/21	0	0.00	1	30.05	30.00	-1	597	-0.17%
2020/02/05	89	28.20	0	0.00	27.80	89	544	16.34%
2020/01/20	0	0.00	1	29.10	29.15	-1	539	-0.19%
2020/01/09	0	0.00	3	29.45	29.45	-3	519	-0.58%
2020/01/03	0	0.00	4	30.30	30.50	-4	500	-0.80%
2019/12/31	0	0.00	0.2	29.25	29.40	-0.2	478	-0.05%
2019/12/27	1	31.85	0	0.00	31.70	1	453	0.22%
2019/12/26	0	0.00	1	30.25	31.00	-1	426	-0.23%
2019/12/24	1	29.75	0	0.00	29.40	1	402	0.25%
2019/12/06	0	0.00	1.2	29.77	29.75	-1.2	387	-0.31%
2019/12/05	0	0.00	1	30.65	30.80	-1	375	-0.27%
2019/11/22	4	29.60	0	0.00	29.80	4	354	1.13%
2019/11/21	0	0.00	11	29.57	29.50	-11	345	-3.19%
2019/11/20	10	29.20	1	29.15	29.35	9	324	2.77%
2019/11/15	15	27.97	0	0.00	27.90	15	319	4.69%
2019/11/13	0.6	26.55	0	0.00	26.65	0.6	326	0.20%
2019/10/29	1	26.60	0	0.00	26.60	1	341	0.29%
2019/10/24	0	0.00	26	27.60	27.85	-26	330	-7.87%
2019/10/07	6	27.90	4	28.33	27.90	2	355	0.56%
2019/10/04	20	27.78	33	27.66	27.90	-13	354	-3.67%
2019/10/03	12	28.19	0	0.00	28.40	12	346	3.47%
2019/10/02	25	28.33	0	0.00	28.60	25	343	7.28%
2019/09/20	1	29.15	0	0.00	29.15	1	342	0.29%
2019/09/03	0	0.00	1	30.50	30.50	-1	321	-0.31%
2019/09/02	0	0.00	1	30.50	30.50	-1	310	-0.32%
2019/08/27	0	0.00	1	29.95	29.85	-1	297	-0.34%
2019/08/21	0	0.00	2	30.70	30.50	-2	276	-0.72%
2019/08/20	3	31.00	0	0.00	30.90	3	271	1.10%
2019/08/19	1	30.00	0	0.00	30.75	1	252	0.40%
2019/08/15	0	0.00	4	29.00	29.05	-4	229	-1.74%
2019/08/12	0	0.00	2	29.10	29.10	-2	226	-0.88%
2019/08/02	0	0.00	6	28.20	28.30	-6	217	-2.76%
2019/07/25	0	0.00	5	28.85	29.05	-5	211	-2.36%
2019/07/22	0	0.00	2	29.65	29.65	-2	212	-0.94%
2019/07/19	0	0.00	5	29.25	29.35	-5	207	-2.41%
2019/07/18	0	0.00	2	29.40	29.35	-2	208	-0.96%
2019/07/10	0	0.00	5	28.55	28.50	-5	198	-2.52%
2019/06/17	0	0.00	1	28.90	28.85	-1	229	-0.44%
2019/06/06	0	0.00	0.1	27.45	27.60	-0.1	285	-0.03%
2019/04/03	0	0.00	5	29.06	29.30	-5	564	-0.89%
2019/03/18	0	0.00	3	29.00	29.00	-3	550	-0.55%
2019/03/15	1	29.50	2	29.45	29.45	-1	541	-0.18%
2019/03/08	0	0.00	1	33.30	33.10	-1	504	-0.20%
2019/02/25	0	0.00	5	31.15	30.95	-5	461	-1.08%
2019/02/21	0	0.00	2	32.25	32.25	-2	447	-0.45%
2019/02/20	0	0.00	10	31.95	32.00	-10	431	-2.32%
2019/02/18	0	0.00	3	32.43	32.70	-3	387	-0.77%
2019/01/09	0	0.00	1	27.75	27.80	-1	401	-0.25%
2018/12/28	0	0.00	4	26.30	26.15	-4	545	-0.73%
2018/12/11	1	26.85	0	0.00	26.70	1	631	0.16%
2018/12/03	9	28.35	0	0.00	28.30	9	779	1.15%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/22	1	27.40	0	0.00	27.60	1	748	0.13%
2018/11/07	5	28.55	0	0.00	28.30	5	744	0.67%
2018/10/11	1	26.40	0	0.00	26.20	1	652	0.15%
2018/10/09	2	30.55	0	0.00	29.10	2	630	0.32%
2018/09/19	0	0.00	2.6	28.16	27.80	-2.6	541	-0.47%
2018/08/16	0	0.00	1	25.85	25.85	-1	710	-0.14%
2018/06/26	0	0.00	1	32.45	32.25	-1	2,218	-0.05%
2018/06/11	0	0.00	5	34.40	34.70	-5	2,475	-0.20%
2018/06/08	3	33.40	4	33.39	33.10	-1	2,514	-0.04%
2018/06/07	5	34.08	0	0.00	33.85	5	2,502	0.20%
2018/06/04	1	36.60	0	0.00	35.90	1	2,490	0.04%
2018/06/01	1	36.70	1	36.45	36.50	0	2,497	0.00%
2018/05/31	2	35.10	0	0.00	36.25	2	2,534	0.08%
2018/05/29	0	0.00	1	36.95	35.75	-1	2,547	-0.04%
2018/05/28	4	37.08	1	36.50	36.45	3	2,557	0.12%
2018/05/25	0	0.00	9	37.11	36.80	-9	2,556	-0.35%
2018/05/22	0	0.00	6	38.34	37.75	-6	2,501	-0.24%
2018/05/18	0	0.00	1	36.80	37.15	-1	2,467	-0.04%
2018/05/17	5	37.71	0	0.00	37.20	5	2,454	0.20%
2018/05/15	0	0.00	1	38.45	38.45	-1	2,403	-0.04%
2018/05/14	1	37.25	3	38.90	39.00	-2	2,370	-0.08%
2018/05/10	1	36.90	1	37.85	37.90	0	2,277	0.00%
2018/05/09	6	38.50	6	38.70	37.60	0	2,226	0.00%
2018/05/08	11	40.00	5	39.65	39.65	6	2,153	0.28%
2018/05/07	9	40.98	1	40.70	40.70	8	2,087	0.38%
2018/05/04	1	40.60	3	38.40	40.40	-2	1,959	-0.10%
2018/05/03	3	38.50	7.4	39.50	39.60	-4.4	1,774	-0.25%
2018/04/30	0	0.00	4	32.75	32.75	-4	1,461	-0.27%
2018/04/26	1	30.70	0	0.00	30.00	1	1,409	0.07%
2018/04/25	0	0.00	1	31.45	31.50	-1	1,391	-0.07%
2018/04/23	0	0.00	5	31.85	31.90	-5	1,352	-0.37%
2018/04/19	0	0.00	5	31.20	31.20	-5	1,325	-0.38%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	1	30.10	2	30.93	31.85	-1	1,180	-0.08%
2018/04/10	2	31.30	3	31.82	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	2.2	30.05	30.05	-2.2	1,055	-0.21%
2018/03/27	6	27.86	0	0.00	27.70	6	936	0.64%
2018/03/26	0	0.00	1	28.40	28.35	-1	921	-0.11%
2018/03/22	0	0.00	3	28.00	26.80	-3	865	-0.35%
2018/03/20	0	0.00	1	28.50	27.75	-1	820	-0.12%
2018/03/19	0	0.00	1	28.80	28.10	-1	796	-0.13%
2018/03/16	2	26.63	1	26.75	27.30	1	748	0.13%
2018/03/15	6	27.27	1	27.60	27.30	5	717	0.70%
2018/03/14	0	0.00	4	26.43	26.45	-4	634	-0.63%
2018/03/09	1	23.80	2	23.93	23.80	-1	570	-0.18%
2018/03/08	2	24.90	0	0.00	24.60	2	556	0.36%
2018/03/06	2	25.45	0	0.00	25.15	2	517	0.39%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/02/27	2	21.00	2	21.05	22.60	0	345	0.00%
2018/02/23	2	20.60	0	0.00	20.45	2	326	0.61%
2018/02/07	0	0.00	10	20.20	20.00	-10	347	-2.88%
2018/01/30	0	0.00	5	21.20	20.90	-5	334	-1.49%
2018/01/24	6	21.60	0	0.00	21.55	6	333	1.80%
2018/01/22	0	0.00	1	22.05	22.10	-1	334	-0.30%
2018/01/16	0	0.00	2	22.70	22.75	-2	340	-0.59%
2018/01/15	10	22.15	0	0.00	22.75	10	335	2.98%