合一 (4743)-凱基-松山券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股▼0.23%
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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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	1.1	152.52	0	0.00	152.50	1.1	2,172	0.05%
2024/04/24	5	154.60	0.2	155.50	153.50	4.8	2,194	0.22%
2024/04/23	1	151.00	1.1	153.59	155.00	-0.1	2,234	0.00%
2024/04/22	3	149.83	3.3	148.78	149.00	-0.3	2,232	-0.01%
2024/04/19	2.5	151.94	15	146.20	145.50	-12.5	2,196	-0.57%
2024/04/18	2	156.25	0	0.00	157.00	2	2,122	0.09%
2024/04/17	2.1	159.79	1	160.50	158.00	1.1	2,098	0.05%
2024/04/16	2	159.76	0	0.00	159.00	2	2,084	0.10%
2024/04/15	4	167.25	2	166.50	166.00	2	2,027	0.10%
2024/04/12	7	172.64	0	0.00	172.00	7	1,995	0.35%
2024/04/11	1	176.50	1	175.50	175.50	0	1,988	0.00%
2024/04/02	0.1	173.00	0	0.00	172.50	0.1	2,041	0.00%
2024/04/01	6.1	177.20	1	172.51	172.50	5.1	2,083	0.24%
2024/03/25	2	173.25	1	175.00	173.00	1	2,009	0.05%
2024/03/20	0	0.00	1	168.50	167.00	-1	2,021	-0.05%
2024/03/19	2	164.25	1	166.00	165.00	1	2,029	0.05%
2024/03/18	1.1	165.64	0	0.00	165.00	1.1	2,039	0.05%
2024/03/15	0	0.00	1	169.00	168.00	-1	2,045	-0.05%
2024/03/14	1	170.50	1	168.00	168.00	0	2,049	0.00%
2024/03/13	0.1	168.00	0	0.00	167.00	0.1	2,040	0.00%
2024/03/12	0.1	172.50	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	1	171.50	1	170.50	170.50	0	2,075	0.00%
2024/03/08	2	173.00	0	0.00	171.00	2	2,127	0.09%
2024/03/07	1	162.00	7	165.53	184.00	-6	2,013	-0.30%
2024/03/05	1	169.50	0	0.00	168.50	1	1,922	0.05%
2024/03/04	2	170.50	0	0.00	171.00	2	1,918	0.10%
2024/03/01	1	174.00	0	177.00	174.00	1	1,908	0.05%
2024/02/29	0	0.00	2	176.00	176.50	-2	1,955	-0.10%
2024/02/26	5.6	178.32	2	181.25	181.00	3.6	1,996	0.18%
2024/02/19	1.1	178.09	2.9	178.00	178.00	-1.7	2,289	-0.08%
2024/02/16	2	176.75	1	176.50	177.00	1	2,342	0.04%
2024/02/15	6	172.42	0	0.00	173.00	6	2,486	0.24%
2024/02/05	8.2	173.80	0	0.00	172.50	8.2	2,681	0.30%
2024/02/02	2	175.50	2	174.00	174.00	0	3,394	0.00%
2024/02/01	1	172.00	0	0.00	173.00	1	3,628	0.03%
2024/01/30	4	173.00	0	0.00	172.50	4	4,184	0.10%
2024/01/29	1	175.00	0	175.50	175.50	1	4,197	0.02%
2024/01/25	0	0.00	1	174.00	174.00	-1	4,249	-0.02%
2024/01/24	0	0.00	4	177.00	176.50	-4	4,272	-0.09%
2024/01/22	1	180.00	1	180.00	179.50	0	4,396	0.00%
2024/01/19	1	174.50	1	173.50	175.50	0	4,512	0.00%
2024/01/18	4	172.25	0	0.00	172.50	4	4,585	0.09%
2024/01/17	3	174.99	0	0.00	172.50	3	4,637	0.07%
2024/01/16	0.3	180.33	0	0.00	177.50	0.3	4,672	0.01%
2024/01/10	0	182.37	0	0.00	183.50	0	4,917	0.00%
2024/01/09	0	182.00	0	0.00	182.00	0	4,919	0.00%
2024/01/05	2	182.51	3	185.50	184.50	-1	4,950	-0.02%
2024/01/04	5	185.81	16	186.13	183.00	-11	4,935	-0.22%
2023/12/28	2	192.51	0	0.00	192.50	2	4,892	0.04%
2023/12/27	1	200.50	2	197.50	196.50	-1	4,874	-0.02%
2023/12/25	4	193.00	2	193.00	192.50	2	4,823	0.04%
2023/12/22	0	193.00	0.4	193.79	194.50	-0.4	4,819	-0.01%
2023/12/21	1	191.00	1.5	191.33	192.50	-0.5	4,830	-0.01%
2023/12/20	2	192.50	0	0.00	191.50	2	4,828	0.04%
2023/12/19	8	191.88	0	0.00	191.50	8	4,825	0.17%
2023/12/18	13	195.62	0	0.00	193.50	13	4,828	0.27%
2023/12/15	0	196.50	2	197.50	196.50	-2	4,818	-0.04%
2023/12/13	5.2	191.40	0	0.00	191.00	5.2	4,784	0.11%
2023/12/12	3	194.67	0	0.00	194.50	3	4,793	0.06%
2023/12/11	1	191.50	2	194.00	191.00	-1	4,781	-0.02%
2023/12/08	3.1	193.82	0	0.00	193.50	3.1	4,776	0.07%
2023/12/07	0	0.00	1	195.00	193.50	-1	4,768	-0.02%
2023/12/06	3	194.67	4	194.25	195.50	-1	4,769	-0.02%
2023/12/05	1.1	200.02	0	0.00	198.00	1.1	4,730	0.02%
2023/12/04	0.1	204.50	0	0.00	205.00	0.1	4,664	0.00%
2023/12/01	1	208.50	0	207.50	205.00	1	4,661	0.02%
2023/11/30	0.1	206.00	0	0.00	205.00	0.1	4,703	0.00%
2023/11/29	2.2	205.45	0	0.00	208.00	2.2	4,676	0.05%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/24	5	205.00	0	0.00	205.00	5	4,718	0.11%
2023/11/22	10	206.00	2	207.50	204.50	8	4,667	0.17%
2023/11/21	0	203.50	1	204.00	205.50	-1	4,608	-0.02%
2023/11/20	6	206.25	0.2	206.25	206.00	5.8	4,561	0.13%
2023/11/17	12	207.46	4	207.38	206.50	8	4,525	0.18%
2023/11/16	1	215.50	3	219.50	211.50	-2	4,449	-0.04%
2023/11/15	3	214.33	0.2	213.50	214.00	2.8	4,358	0.06%
2023/11/14	2	214.22	2	209.00	211.50	0	4,298	0.00%
2023/11/13	11	219.27	9.3	221.22	218.00	1.7	4,157	0.04%
2023/11/10	13.3	232.42	18	230.96	220.50	-4.8	3,987	-0.12%
2023/11/09	1	225.02	2	226.83	230.50	-1	3,300	-0.03%
2023/11/08	164	234.78	165	227.04	226.50	-1	3,149	-0.03%	大買/大賣/
2023/11/07	1	209.00	7.5	216.56	217.50	-6.5	2,710	-0.24%
2023/11/06	0	0.00	0	192.50	198.00	0	2,615	0.00%
2023/11/03	1	194.50	2	194.00	193.00	-1	2,610	-0.04%
2023/11/02	0	0.00	1	193.00	192.00	-1	2,602	-0.04%
2023/10/27	1	201.00	0.1	198.94	203.50	0.9	2,469	0.04%
2023/10/26	1	194.00	0.1	194.50	197.00	0.9	2,330	0.04%
2023/10/25	1	196.00	2	195.25	194.50	-1	2,262	-0.05%
2023/10/24	1	188.50	0	0.00	189.50	1	2,193	0.05%
2023/10/23	0	0.00	1	192.00	189.00	-1	2,128	-0.05%
2023/10/20	1	190.00	1	186.00	183.50	0	2,068	0.00%
2023/10/19	1	189.50	6.2	190.60	190.50	-5.2	1,999	-0.26%
2023/10/18	0	0.00	10	175.50	175.00	-10	1,914	-0.52%
2023/10/17	0	0.00	6	181.42	180.00	-6	1,942	-0.31%
2023/10/16	0	0.00	1.2	181.17	181.50	-1.2	1,970	-0.06%
2023/10/13	0.1	173.00	0	0.00	173.50	0.1	1,970	0.00%
2023/10/11	0	0.00	0.1	176.00	176.50	-0.1	2,082	0.00%
2023/10/05	0	0.00	1	175.00	174.00	-1	2,162	-0.05%
2023/10/04	2.1	169.01	0	0.00	168.50	2.1	2,161	0.10%
2023/09/26	0.1	175.00	0	0.00	173.50	0.1	2,207	0.00%
2023/09/22	1	176.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	1	176.51	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0	0.00	1	179.50	179.50	-1	2,317	-0.04%
2023/09/19	2	185.00	0	0.00	181.00	2	2,392	0.08%
2023/09/18	0	0.00	0.2	185.50	185.00	-0.2	2,399	-0.01%
2023/09/15	3	186.17	2	186.50	186.00	1	2,417	0.04%
2023/09/14	0.1	181.50	0	0.00	183.00	0.1	2,393	0.00%
2023/09/13	1.1	180.43	1	178.00	180.00	0.1	2,413	0.00%
2023/09/12	0.2	179.00	0	0.00	180.50	0.2	2,467	0.01%
2023/09/11	5	182.30	0	0.00	179.00	5	2,517	0.20%
2023/09/08	5	178.00	0	0.00	179.00	5	2,525	0.20%
2023/09/05	1	190.00	10.1	187.44	181.50	-9.1	2,517	-0.36%
2023/09/04	2.4	193.79	1	194.50	195.00	1.4	2,459	0.06%
2023/09/01	1	198.00	0	0.00	195.00	1	2,466	0.04%
2023/08/31	2	199.75	2.1	201.90	198.50	-0.1	2,460	0.00%
2023/08/30	1	197.50	1.1	197.91	198.00	-0.1	2,432	0.00%
2023/08/22	2	185.50	1	184.50	183.50	1	2,514	0.04%
2023/08/21	0	0.00	1	188.00	188.50	-1	2,508	-0.04%
2023/08/16	0.2	184.25	2	186.00	186.50	-1.8	2,565	-0.07%
2023/08/15	0	0.00	1	179.50	181.00	-1	2,577	-0.04%
2023/08/14	2	177.01	1	175.00	175.50	1	2,569	0.04%
2023/08/11	0	0.00	3	183.83	184.50	-3	2,529	-0.12%
2023/08/10	0	183.50	1	185.00	183.50	-1	2,549	-0.04%
2023/08/04	0	190.00	0	0.00	192.00	0	2,751	0.00%
2023/08/02	3	193.50	1	193.50	189.00	2	2,769	0.07%
2023/08/01	0.3	195.00	0.1	198.00	194.50	0.2	2,774	0.01%
2023/07/31	2.1	197.44	0	0.00	194.00	2.1	2,788	0.07%
2023/07/28	1	198.50	0	0.00	198.50	1	2,811	0.04%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	0	0.00	1	203.00	200.50	-1	2,866	-0.03%
2023/07/25	1	207.00	1	208.50	206.50	0	2,920	0.00%
2023/07/20	0	207.00	0	0.00	211.00	0	3,059	0.00%
2023/07/19	4	206.38	0	0.00	208.00	4	3,080	0.13%
2023/07/17	1	207.50	9	208.56	210.00	-8	3,305	-0.24%
2023/07/14	0.2	199.50	1	197.50	198.00	-0.8	3,325	-0.02%
2023/07/13	0.1	194.54	8	193.06	192.50	-7.9	3,351	-0.23%
2023/07/12	1	205.50	1	202.00	202.00	0	3,306	0.00%
2023/07/11	2.2	206.82	0	0.00	205.50	2.2	3,376	0.07%
2023/07/06	3.1	208.69	1	210.50	206.00	2.1	3,553	0.06%
2023/07/05	4	210.00	0	0.00	209.00	4	3,565	0.11%
2023/07/04	5	211.50	1	213.50	210.00	4	3,591	0.11%
2023/07/03	5	211.20	1	211.50	212.00	4	3,680	0.11%
2023/06/29	1	224.00	0	0.00	220.00	1	3,780	0.03%
2023/06/28	1	216.50	2	220.25	219.50	-1	3,832	-0.03%
2023/06/27	0.1	220.50	19	219.50	220.00	-18.9	3,894	-0.49%
2023/06/26	1	209.98	0	0.00	209.50	1	3,882	0.03%
2023/06/20	2	215.50	0	0.00	215.50	2	4,064	0.05%
2023/06/19	1.3	217.15	1	215.50	216.00	0.3	4,100	0.01%
2023/06/16	2.1	212.83	1.1	213.82	216.00	1	4,113	0.02%
2023/06/15	4	231.63	3	231.00	230.50	1	4,089	0.02%
2023/06/14	2.1	240.24	1.1	237.05	236.50	1	4,092	0.02%
2023/06/13	0	0.00	0.1	241.00	240.00	-0.1	4,160	0.00%
2023/06/12	0	0.00	0.1	239.50	241.00	-0.1	4,192	0.00%
2023/06/08	0	235.50	0	0.00	233.50	0	4,314	0.00%
2023/06/07	1.1	240.50	4	240.88	240.00	-2.9	4,362	-0.07%
2023/06/05	3	236.67	0	0.00	236.00	3	4,402	0.07%
2023/06/02	3	241.83	3.1	241.65	239.50	-0.1	4,415	0.00%
2023/06/01	1	228.50	3	229.83	228.00	-2	4,446	-0.04%
2023/05/31	1	227.50	1	228.01	230.50	0	4,504	0.00%
2023/05/30	5	225.90	0.1	224.50	223.00	4.9	4,564	0.11%
2023/05/29	1	224.50	0.4	223.56	224.50	0.6	4,590	0.01%
2023/05/26	2.1	223.86	0.3	223.00	220.50	1.8	4,667	0.04%
2023/05/25	0	0.00	1	226.00	225.00	-1	4,705	-0.02%
2023/05/24	0.1	228.50	0	0.00	228.50	0.1	4,820	0.00%
2023/05/23	1.7	230.85	1	232.50	232.00	0.7	4,877	0.01%
2023/05/22	0	0.00	2	227.75	228.50	-2	5,161	-0.04%
2023/05/19	3	222.83	0	0.00	223.50	3	5,168	0.06%
2023/05/18	1	228.00	10	227.75	227.00	-9	5,181	-0.17%
2023/05/17	12	230.54	6.2	229.27	229.00	5.8	5,214	0.11%
2023/05/16	1	223.00	1.1	225.50	226.00	-0.1	5,274	0.00%
2023/05/15	2.1	224.26	0	0.00	221.00	2.1	5,360	0.04%
2023/05/12	6.3	224.68	1.1	224.09	224.00	5.2	5,465	0.09%
2023/05/11	2	237.50	0	0.00	237.00	2	5,589	0.04%
2023/05/10	1	240.00	0	0.00	242.50	1	5,879	0.02%
2023/05/09	2	242.00	2	239.00	239.50	0	6,013	0.00%
2023/05/05	1	249.00	1.1	246.09	245.00	-0.1	6,236	0.00%
2023/05/03	0.1	247.50	0	0.00	245.50	0.1	6,438	0.00%
2023/05/02	2	247.25	1.5	246.43	248.50	0.5	6,613	0.01%
2023/04/28	2.8	244.45	2	243.75	241.00	0.8	6,638	0.01%
2023/04/27	1.1	238.32	0	0.00	238.00	1.1	6,675	0.02%
2023/04/26	1.2	237.05	2.1	239.07	239.50	-0.9	6,749	-0.01%
2023/04/25	2.3	251.26	3.1	243.18	242.00	-0.8	6,763	-0.01%
2023/04/24	11.1	255.17	11	251.00	251.00	0.1	6,839	0.00%
2023/04/21	2.2	256.02	1.1	255.18	253.00	1.1	6,882	0.02%
2023/04/20	1.1	281.14	4	272.19	270.50	-2.9	6,820	-0.04%
2023/04/19	0	0.00	0.2	281.12	281.00	-0.2	6,745	0.00%
2023/04/18	0	0.00	1	281.50	278.50	-1	6,702	-0.01%
2023/04/17	0	0.00	0.1	275.00	275.00	-0.1	6,722	0.00%
2023/04/14	1	274.50	0.2	276.88	274.50	0.8	6,774	0.01%
2023/04/13	9	281.17	12	279.71	279.00	-3	6,768	-0.04%
2023/04/12	1	270.00	0.1	268.00	270.00	0.9	6,699	0.01%
2023/04/11	0	0.00	0.2	267.50	267.00	-0.2	6,935	0.00%
2023/04/10	1	268.00	5.1	267.63	267.50	-4.1	7,068	-0.06%
2023/04/07	1	271.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	5	272.10	15.2	272.39	271.50	-10.2	7,293	-0.14%
2023/03/31	4.1	270.23	4	268.13	267.00	0.1	7,420	0.00%
2023/03/30	11	269.09	0	0.00	270.50	11	7,521	0.15%
2023/03/29	1	270.50	2.3	269.38	270.50	-1.3	7,523	-0.02%
2023/03/28	2	265.25	1	265.00	261.50	1	7,530	0.01%
2023/03/27	3	269.33	10	268.70	269.00	-7	7,510	-0.09%
2023/03/24	10	265.35	0	0.00	269.00	10	7,561	0.13%
2023/03/23	1	267.50	3.1	262.95	261.50	-2.1	7,602	-0.03%
2023/03/20	0	0.00	5	255.00	254.50	-5	7,799	-0.06%
2023/03/17	0.1	253.00	0	0.00	254.00	0.1	7,964	0.00%
2023/03/16	2	256.00	2	251.75	250.50	0	8,051	0.00%
2023/03/15	6	260.17	0	0.00	260.00	6	8,245	0.07%
2023/03/14	3	260.50	3.1	254.11	253.50	-0.1	8,611	0.00%
2023/03/13	4.1	253.65	4	249.25	256.50	0.1	8,663	0.00%
2023/03/10	1.2	259.84	4	257.75	258.50	-2.8	8,801	-0.03%
2023/03/09	0	265.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/07	0	0.00	0.1	271.30	267.00	-0.1	9,226	0.00%
2023/03/06	2.1	261.70	2	268.25	269.50	0.1	9,523	0.00%
2023/03/03	2.3	270.78	3	269.00	267.00	-0.7	9,807	-0.01%
2023/03/02	3	268.50	2.1	267.76	270.50	0.9	10,128	0.01%
2023/03/01	7	261.71	3	262.50	261.00	4	10,406	0.04%
2023/02/24	6.3	262.76	6	260.00	262.00	0.3	10,537	0.00%
2023/02/23	6	266.50	12	266.42	266.50	-6	10,644	-0.06%
2023/02/22	7.1	269.23	13	267.96	266.00	-5.9	10,847	-0.05%
2023/02/21	6	277.01	5.3	278.55	276.00	0.7	10,908	0.01%
2023/02/20	31	289.80	22	289.30	280.00	9	10,971	0.08%
2023/02/17	1	275.50	1	276.50	275.50	0	10,752	0.00%
2023/02/16	9	276.94	3	273.50	276.00	6	10,823	0.06%
2023/02/15	8	271.56	7	272.50	271.50	1	11,086	0.01%
2023/02/14	8.1	275.31	8	277.69	271.00	0.1	11,150	0.00%
2023/02/13	4	284.62	10	285.40	278.00	-6	11,115	-0.05%
2023/02/10	11	285.77	10	286.25	290.00	1	11,131	0.01%
2023/02/09	30.1	290.69	19.3	289.97	284.00	10.8	11,049	0.10%
2023/02/08	23	287.13	39.7	285.46	288.00	-16.7	10,875	-0.15%
2023/02/07	20	269.90	22.6	270.79	273.00	-2.6	10,684	-0.02%
2023/02/06	14.2	267.67	10	268.15	265.00	4.2	10,695	0.04%
2023/02/03	21.5	267.36	16	268.31	263.00	5.5	10,683	0.05%
2023/02/02	7	263.72	8	264.94	264.50	-1	10,651	-0.01%
2023/02/01	15.1	265.40	18	263.69	260.50	-2.9	10,761	-0.03%
2023/01/31	18	261.78	15	260.43	269.00	3	10,777	0.03%
2023/01/30	4	249.87	2	246.75	250.50	2	10,740	0.02%
2023/01/17	15	243.07	45	244.24	244.50	-30	10,783	-0.28%
2023/01/16	5.1	237.82	6	234.58	241.00	-0.9	10,750	-0.01%
2023/01/13	6.1	228.68	2	228.75	232.00	4.1	10,720	0.04%
2023/01/12	8.1	227.41	36	230.49	226.50	-27.9	10,813	-0.26%
2023/01/11	3	241.47	4	240.38	237.00	-1	10,723	-0.01%
2023/01/10	4	241.75	4	242.00	238.00	0	10,760	0.00%
2023/01/09	2.2	244.82	2	245.50	245.00	0.2	10,832	0.00%
2023/01/06	4	241.13	4	242.25	241.50	0	10,935	0.00%
2023/01/05	4	242.49	4	243.88	240.00	0	11,118	0.00%
2023/01/04	2	242.50	2	245.25	240.00	0	11,199	0.00%
2023/01/03	3	244.17	5	246.20	244.50	-2	11,324	-0.02%
2022/12/30	6	247.17	2	248.25	245.50	4	11,476	0.03%
2022/12/29	4	248.47	7	246.07	243.00	-3	11,646	-0.03%
2022/12/28	4.1	262.82	5	265.10	257.00	-0.9	11,562	-0.01%
2022/12/27	6.1	256.50	3	260.83	264.50	3.1	11,544	0.03%
2022/12/26	5	262.20	8	262.38	258.00	-3	11,625	-0.03%
2022/12/23	10.1	259.90	565	258.93	259.50	-554.9	11,716	-4.74%	大賣/鉅額交易
2022/12/22	702	261.55	164	260.46	262.50	538	11,692	4.60%	大買/大賣/鉅額交易
2022/12/21	31	240.95	6	242.17	239.00	25	11,701	0.21%
2022/12/20	6	239.75	2	239.75	236.50	4	11,919	0.03%
2022/12/19	4.1	242.56	0	0.00	241.50	4.1	12,043	0.03%
2022/12/16	1	247.50	12	244.96	243.00	-11	12,263	-0.09%
2022/12/15	25.1	252.11	0	0.00	247.00	25.1	12,360	0.20%
2022/12/14	9	253.78	4	254.25	259.00	5	12,351	0.04%
2022/12/13	19	261.05	10	256.30	253.50	9	12,268	0.07%
2022/12/12	26	256.83	13	256.69	257.00	13	12,371	0.11%
2022/12/09	23.1	261.44	13	262.58	260.00	10.1	12,416	0.08%
2022/12/08	13	268.96	4	269.38	267.00	9	12,636	0.07%
2022/12/07	31	275.40	27	277.19	275.00	4	12,518	0.03%
2022/12/06	36.1	294.81	64	280.93	279.00	-27.9	12,241	-0.23%
2022/12/05	13	293.08	19	296.84	297.00	-6	11,852	-0.05%
2022/12/02	5	298.40	17	295.85	294.50	-12	11,746	-0.10%
2022/12/01	32.1	292.43	306	292.50	291.50	-273.9	11,544	-2.37%	大賣/鉅額交易
2022/11/30	24	287.50	99	288.84	286.00	-75	11,421	-0.66%
2022/11/29	25	289.42	153	286.81	287.00	-128	11,327	-1.13%	大賣/鉅額交易
2022/11/28	116	298.62	46	294.26	295.00	70	11,112	0.63%	大買/
2022/11/25	46	292.24	39	286.69	281.00	7	10,804	0.06%
2022/11/24	25	284.46	28	287.21	290.00	-3	10,449	-0.03%
2022/11/23	14.1	278.28	14.1	280.92	289.50	0	10,134	0.00%
2022/11/22	12	270.08	3	267.33	263.50	9	9,856	0.09%
2022/11/21	18.1	274.55	10	275.40	272.00	8.1	9,850	0.08%
2022/11/18	10.1	266.73	13	268.12	275.00	-2.9	10,149	-0.03%
2022/11/17	6	260.25	6	260.58	259.00	0	10,200	0.00%
2022/11/16	4	254.50	4	254.13	256.50	0	10,018	0.00%
2022/11/15	3.1	250.08	4	251.50	249.50	-0.9	9,875	-0.01%
2022/11/14	8	250.94	3	249.83	250.00	5	9,882	0.05%
2022/11/11	0	0.00	6.1	253.88	252.50	-6.1	9,777	-0.06%
2022/11/10	4	245.99	6	246.75	243.00	-2	9,480	-0.02%
2022/11/09	6	243.42	2	243.50	243.50	4	9,408	0.04%
2022/11/08	11.1	248.16	6	248.00	243.00	5.1	9,350	0.05%
2022/11/07	7	248.57	4	247.25	246.00	3	9,252	0.03%
2022/11/04	4	247.63	1	247.50	247.50	3	9,160	0.03%
2022/11/03	5	242.20	5	244.70	246.00	0	9,077	0.00%
2022/11/02	4.1	241.51	8	241.69	242.00	-3.9	8,948	-0.04%
2022/11/01	11	238.68	15	240.63	239.50	-4	8,813	-0.05%
2022/10/31	14	229.43	5	229.60	228.00	9	8,684	0.10%
2022/10/28	5.1	229.49	2	223.75	223.50	3.1	8,605	0.04%
2022/10/27	41	216.68	23.1	221.53	232.00	17.9	8,456	0.21%
2022/10/26	16	211.46	25	208.42	211.00	-9	8,310	-0.11%
2022/10/25	11	213.09	3	214.33	210.50	8	8,172	0.10%
2022/10/24	2	217.25	5	220.40	216.00	-3	8,071	-0.04%
2022/10/21	7	217.71	29	217.47	215.00	-22	8,033	-0.27%
2022/10/20	5.1	219.80	8	222.69	227.50	-2.9	7,981	-0.04%
2022/10/19	9	235.22	3	236.50	231.50	6	7,930	0.08%
2022/10/18	13	241.61	3	238.17	235.00	10	8,021	0.12%
2022/10/17	10.1	233.25	2	236.75	239.00	8.1	7,948	0.10%
2022/10/14	8	245.38	2	249.25	243.50	6	7,828	0.08%
2022/10/13	9	237.67	7	233.79	234.50	2	7,680	0.03%
2022/10/12	10	249.70	10	248.10	252.00	0	7,490	0.00%
2022/10/11	15	251.49	41	250.27	244.50	-26	7,338	-0.35%
2022/10/07	5	261.00	2	265.25	257.00	3	7,142	0.04%
2022/10/06	7	260.07	4	258.13	259.50	3	6,921	0.04%
2022/10/05	6	237.67	6	243.50	245.50	0	6,664	0.00%
2022/10/04	11	239.23	9	241.00	240.00	2	6,523	0.03%
2022/10/03	14.2	244.86	2	237.75	233.50	12.2	6,429	0.19%
2022/09/30	14.1	245.72	4	243.63	252.50	10.1	6,262	0.16%
2022/09/29	2	243.00	4.1	244.50	248.50	-2.1	6,058	-0.04%
2022/09/28	8.1	237.11	26	230.65	226.00	-17.9	6,101	-0.29%
2022/09/27	34.2	241.91	15.2	239.88	242.50	19	5,982	0.32%
2022/09/26	89.2	258.42	35	259.51	245.50	54.2	5,789	0.94%
2022/09/23	351	268.62	30.1	264.70	267.00	320.9	5,652	5.68%	大買/鉅額交易
2022/09/22	11.1	256.63	11	256.45	259.50	0.1	5,536	0.00%
2022/09/21	7.1	255.06	6	256.67	256.00	1.1	5,413	0.02%
2022/09/20	7	260.14	2.1	260.12	260.00	4.9	5,457	0.09%
2022/09/19	13.2	256.24	22.1	256.93	260.50	-8.9	5,550	-0.16%
2022/09/16	19	274.11	21	272.36	271.50	-2	5,538	-0.04%
2022/09/15	20.5	286.41	27	290.91	272.50	-6.5	5,476	-0.12%
2022/09/14	1	276.00	1.2	282.83	293.50	-0.2	5,213	0.00%
2022/09/13	1	287.00	0	0.00	285.00	1	5,377	0.02%
2022/09/12	0.2	286.00	0	290.00	291.50	0.2	5,613	0.00%
2022/09/08	7.1	281.26	3	284.00	284.50	4.1	5,739	0.07%
2022/09/07	0	0.00	2.2	258.59	278.00	-2.2	5,901	-0.04%
2022/09/06	1	277.00	0.2	276.50	268.50	0.8	6,023	0.01%
2022/09/05	1.1	289.06	0.5	284.91	277.50	0.6	5,984	0.01%
2022/09/02	0	0.00	0.4	291.50	290.00	-0.4	6,020	-0.01%
2022/09/01	0	0.00	0.2	297.00	298.00	-0.2	6,041	0.00%
2022/08/31	0	0.00	1.2	299.61	296.00	-1.2	6,113	-0.02%
2022/08/30	5	277.01	0.2	287.00	283.50	4.8	6,091	0.08%
2022/08/29	1.1	283.91	0.2	284.24	284.00	0.9	6,049	0.01%
2022/08/26	5.2	283.13	8.2	279.91	284.00	-3.1	6,011	-0.05%
2022/08/25	16.2	249.13	17.3	253.83	260.00	-1.1	5,879	-0.02%
2022/08/24	5.1	239.85	10.5	240.48	242.50	-5.4	5,411	-0.10%
2022/08/23	1	220.50	0.5	220.50	220.50	0.5	5,474	0.01%
2022/08/22	3	200.50	0.1	200.50	200.50	2.9	5,514	0.05%
2022/08/19	0.2	175.00	1.2	182.50	182.50	-1	5,540	-0.02%
2022/08/18	0	0.00	1	172.00	172.50	-1	5,483	-0.02%
2022/08/17	1	170.50	1	170.50	170.00	0	5,480	0.00%
2022/08/16	3.1	174.29	2	176.00	172.00	1.1	5,474	0.02%
2022/08/15	1	170.50	1	171.50	173.50	0	5,445	0.00%
2022/08/12	1	173.00	0	0.00	171.00	1	5,465	0.02%
2022/08/10	3	171.00	2	169.00	169.00	1	5,476	0.02%
2022/08/09	0	0.00	1	171.00	170.50	-1	5,486	-0.02%
2022/08/08	4.1	170.26	3	170.50	171.00	1.1	5,499	0.02%
2022/08/05	4	172.88	1	173.00	175.50	3	5,508	0.05%
2022/08/03	14	170.79	0	0.00	171.00	14	5,501	0.25%
2022/08/02	5.1	176.38	4.1	175.88	174.50	1	5,476	0.02%
2022/08/01	3	183.67	13	183.00	183.50	-10	5,417	-0.18%
2022/07/29	3	190.83	1	187.50	188.50	2	5,399	0.04%
2022/07/28	0	0.00	1	189.00	189.00	-1	5,378	-0.02%
2022/07/27	1.1	183.23	2.1	184.28	186.00	-1	5,356	-0.02%
2022/07/26	4	191.50	5	189.70	186.00	-1	5,374	-0.02%
2022/07/25	4.1	192.12	7.2	193.57	191.50	-3.2	5,264	-0.06%
2022/07/22	5	184.80	2.2	186.11	186.00	2.8	5,086	0.06%
2022/07/21	2	182.00	4.3	179.97	183.00	-2.3	5,044	-0.05%
2022/07/20	3	175.50	1	174.50	175.00	2	5,017	0.04%
2022/07/19	2	172.50	1	172.50	172.50	1	5,040	0.02%
2022/07/18	0	0.00	7	171.43	170.50	-7	5,130	-0.14%
2022/07/15	4	168.63	1	168.00	167.00	3	5,191	0.06%
2022/07/14	3	167.17	2	168.50	169.50	1	5,183	0.02%
2022/07/13	0	0.00	7	171.00	168.00	-7	5,179	-0.14%
2022/07/12	7	166.00	2	169.25	165.50	5	5,165	0.10%
2022/07/11	4	168.00	2	169.00	170.00	2	5,144	0.04%
2022/07/07	7	165.07	1.6	165.81	168.50	5.4	5,106	0.11%
2022/07/06	14.2	174.97	8.1	174.56	167.00	6.1	5,043	0.12%
2022/07/05	1	171.50	4.1	168.51	174.00	-3.1	4,805	-0.06%
2022/07/04	6.2	161.46	1.4	158.71	158.50	4.8	4,743	0.10%
2022/07/01	3.1	175.14	4.4	174.82	169.00	-1.3	4,661	-0.03%
2022/06/30	11.2	178.09	4	180.63	175.50	7.2	4,584	0.16%
2022/06/29	3	191.67	0	0.00	194.00	3	4,421	0.07%
2022/06/28	9.4	196.14	5	192.60	188.50	4.4	4,393	0.10%
2022/06/27	2.1	203.29	1	203.50	203.00	1.1	4,263	0.03%
2022/06/24	1	213.00	4.2	208.19	210.00	-3.2	4,158	-0.08%
2022/06/22	3	200.67	6	197.67	197.00	-3	3,908	-0.08%
2022/06/21	4	197.38	4.2	199.19	200.00	-0.2	3,759	0.00%
2022/06/20	2.5	193.28	3.3	195.38	189.50	-0.9	3,582	-0.02%
2022/06/17	4	191.00	4	188.88	194.00	0	3,349	0.00%
2022/06/16	6.2	190.56	9	191.83	192.00	-2.8	3,257	-0.09%
2022/06/15	4	177.38	2	185.00	180.50	2	3,170	0.06%
2022/06/14	3	168.50	5	170.70	172.00	-2	3,083	-0.06%
2022/06/13	3	174.83	4	175.00	172.00	-1	3,072	-0.03%
2022/06/10	3	183.67	18	183.28	180.50	-15	3,038	-0.49%
2022/06/09	4.1	181.00	3	180.17	181.00	1.1	3,000	0.04%
2022/06/08	1	172.50	1	172.50	171.50	0	2,908	0.00%
2022/06/07	6	173.00	3	171.50	171.50	3	2,923	0.10%
2022/06/06	2	179.00	0	0.00	175.00	2	2,920	0.07%
2022/06/02	11	184.09	2	182.00	181.00	9	2,907	0.31%
2022/06/01	7	185.79	1	185.00	183.50	6	2,916	0.21%
2022/05/31	4.2	187.17	3	187.33	189.50	1.2	2,896	0.04%
2022/05/30	3.1	181.87	2	183.25	184.00	1.1	2,518	0.04%
2022/05/27	1.1	182.18	1	183.50	184.00	0.1	2,481	0.00%
2022/05/26	1	178.00	1	182.00	181.00	0	2,461	0.00%
2022/05/25	1	176.51	1	177.50	177.50	0	2,439	0.00%
2022/05/24	1	177.99	0	0.00	176.50	1	2,455	0.04%
2022/05/23	1	182.00	1	180.00	180.00	0	2,449	0.00%
2022/05/20	1	178.00	2	181.00	180.50	-1	2,465	-0.04%
2022/05/19	1	178.00	1	177.50	177.50	0	2,435	0.00%
2022/05/18	2	179.00	2	181.50	181.50	0	2,433	0.00%
2022/05/17	1	183.00	0	0.00	180.00	1	2,431	0.04%
2022/05/16	2	186.25	2	184.50	184.50	0	2,447	0.00%
2022/05/13	1	187.50	1	186.00	185.00	0	2,439	0.00%
2022/05/12	1	190.50	3	187.50	187.00	-2	2,418	-0.08%
2022/05/11	1	189.00	1	186.50	187.00	0	2,398	0.00%
2022/05/10	2.2	185.04	37	183.82	186.00	-34.8	2,394	-1.45%
2022/05/09	2.2	192.14	0	0.00	190.00	2.2	2,385	0.09%
2022/05/06	4	195.38	1	195.50	195.50	3	2,409	0.12%
2022/05/05	4	200.63	2	200.75	199.00	2	2,415	0.08%
2022/05/04	4	203.50	2	200.25	201.50	2	2,433	0.08%
2022/05/03	13	205.38	4.2	202.68	200.50	8.8	2,428	0.36%
2022/04/29	1	198.50	2	198.25	194.50	-1	2,379	-0.04%
2022/04/28	1	195.00	1	196.00	196.00	0	2,374	0.00%
2022/04/27	0.1	193.00	19	192.50	196.00	-18.9	2,378	-0.79%
2022/04/26	6.1	197.61	4	197.00	196.50	2.1	2,361	0.09%
2022/04/25	3.1	207.37	2	204.25	199.00	1.1	2,342	0.05%
2022/04/22	14	215.46	15	216.40	207.50	-1	2,314	-0.04%
2022/04/21	4.1	204.27	4.1	212.02	216.50	0	2,211	0.00%
2022/04/19	0	199.00	0	0.00	197.50	0	2,158	0.00%
2022/04/15	0.3	200.17	0.1	200.00	198.50	0.2	2,158	0.01%
2022/04/14	3	203.00	3	203.00	200.50	0	2,180	0.00%
2022/04/13	1	200.01	0	0.00	201.00	1	2,187	0.05%
2022/04/12	2	201.25	2	202.50	200.50	0	2,175	0.00%
2022/04/11	1	202.00	0.1	208.50	201.00	0.9	2,163	0.04%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	0.4	211.68	1	208.50	208.50	-0.6	2,188	-0.03%
2022/04/06	1	208.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	5	212.30	0	0.00	211.00	5	2,181	0.23%
2022/03/31	6.1	222.03	7	218.57	214.50	-0.9	2,174	-0.04%
2022/03/30	4	231.00	3	230.17	228.00	1	2,120	0.05%
2022/03/29	9.1	233.69	7.1	231.73	233.50	2	2,090	0.09%
2022/03/28	3	224.50	3	224.33	223.00	0	2,013	0.00%
2022/03/25	1	225.50	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	226.00	2	230.00	226.00	-1	2,007	-0.05%
2022/03/23	1	229.50	1	228.00	227.00	0	2,052	0.00%
2022/03/21	11.1	233.85	0.1	232.50	226.50	11	2,063	0.53%
2022/03/18	3	220.33	3	226.00	228.50	0	2,096	0.00%
2022/03/17	3	209.67	4.3	215.62	220.50	-1.3	2,031	-0.06%
2022/03/16	6	202.41	4.1	199.75	200.50	2	2,034	0.10%
2022/03/15	6	205.00	3	201.00	200.50	3	2,025	0.15%
2022/03/14	4.2	209.72	2	209.50	209.50	2.2	2,071	0.11%
2022/03/11	1.1	212.45	1	210.50	211.00	0.1	2,078	0.00%
2022/03/10	15.1	217.31	1	216.50	216.00	14.1	2,128	0.66%
2022/03/09	2	214.01	2	212.50	212.00	0	2,133	0.00%
2022/03/08	2.2	217.40	2	218.75	214.50	0.2	2,144	0.01%
2022/03/07	2.3	226.41	25	224.98	224.50	-22.8	2,176	-1.05%
2022/03/04	5.1	242.81	1	241.00	241.00	4.1	2,213	0.19%
2022/03/03	7.1	251.06	0.1	254.00	247.00	7	2,353	0.30%
2022/03/01	6	249.25	1	251.00	251.50	5	2,671	0.19%
2022/02/25	27	246.80	3	247.33	247.50	24	2,822	0.85%
2022/02/24	1.1	251.59	32	250.89	241.50	-30.9	2,928	-1.05%
2022/02/23	0	0.00	1	253.00	258.00	-1	2,994	-0.03%
2022/02/22	2.2	263.89	2	254.50	253.50	0.2	3,072	0.01%
2022/02/21	1	258.50	0	0.00	259.50	1	3,182	0.03%
2022/02/17	1	257.50	2	252.50	255.50	-1	3,189	-0.03%
2022/02/16	0	0.00	2	256.50	259.00	-2	3,164	-0.06%
2022/02/15	3	247.16	3	243.50	242.50	0	3,162	0.00%
2022/02/14	1	245.50	2	242.25	243.00	-1	3,164	-0.03%
2022/02/11	2	248.25	0	0.00	245.50	2	3,165	0.06%
2022/02/10	2	253.75	2	253.75	251.00	0	3,173	0.00%
2022/02/09	2	258.75	0	0.00	255.00	2	3,201	0.06%
2022/02/08	2	253.50	1.2	257.42	258.00	0.8	3,217	0.03%
2022/02/07	7	239.99	2	240.25	246.00	5	3,244	0.15%
2022/01/26	20	238.90	3	233.67	239.00	17	3,366	0.50%
2022/01/25	2	232.75	7	231.86	229.50	-5	3,372	-0.15%
2022/01/24	1	233.50	26	232.92	237.00	-25	3,368	-0.74%
2022/01/21	5.1	244.08	3	240.00	239.50	2.1	3,372	0.06%
2022/01/20	1	249.50	1	245.00	245.50	0	3,411	0.00%
2022/01/19	1	244.00	2	247.00	246.00	-1	3,432	-0.03%
2022/01/18	1	252.50	1	247.66	248.00	0	3,445	0.00%
2022/01/17	4	244.01	3	248.33	251.50	1	3,479	0.03%
2022/01/14	3.1	247.99	1	244.00	243.50	2.1	3,475	0.06%
2022/01/13	3	254.50	2.1	255.02	255.00	0.9	3,491	0.03%
2022/01/12	7.1	258.01	3	255.00	253.50	4.1	3,535	0.12%
2022/01/11	4	264.73	2	259.00	258.50	2	3,684	0.06%
2022/01/10	3	264.83	1.1	266.00	265.00	1.9	3,884	0.05%
2022/01/07	3.1	267.20	6	263.83	265.00	-2.9	4,036	-0.07%
2022/01/06	1	270.05	5	271.30	267.00	-4	4,106	-0.10%
2022/01/05	1	278.00	0	0.00	275.50	1	4,098	0.02%
2022/01/04	0	0.00	2	278.00	277.00	-2	4,171	-0.05%
2022/01/03	2.1	281.43	1	284.50	278.00	1.1	4,169	0.03%
2021/12/30	1	288.00	23	287.37	287.50	-22	4,172	-0.53%
2021/12/29	3	290.17	3	288.67	287.00	0	4,166	0.00%
2021/12/28	1	286.00	2	287.26	287.50	-1	4,165	-0.02%
2021/12/27	2	284.01	1	281.00	280.50	1	4,155	0.02%
2021/12/24	4	291.61	2	288.25	287.00	2	4,150	0.05%
2021/12/23	3	286.00	2	290.00	291.00	1	4,139	0.02%
2021/12/22	4	287.25	2	287.75	285.00	2	4,134	0.05%
2021/12/21	3	279.17	2	284.00	287.00	1	4,126	0.02%
2021/12/20	3	285.85	0	0.00	284.00	3	4,100	0.07%
2021/12/17	3.2	298.50	8	296.88	291.50	-4.8	4,099	-0.12%
2021/12/16	14	289.57	4	289.25	288.50	10	4,111	0.24%
2021/12/15	19	288.84	5.1	289.55	288.50	13.9	4,132	0.34%
2021/12/14	14	293.71	29	288.50	285.00	-15	4,111	-0.36%
2021/12/13	1	306.50	2	302.00	301.50	-1	4,023	-0.02%
2021/12/10	6	304.33	7	304.71	302.00	-1	4,003	-0.03%
2021/12/09	1	300.50	1	296.00	297.50	0	3,954	0.00%
2021/12/08	2	302.50	2	308.00	300.50	0	3,946	0.00%
2021/12/07	1	295.00	1	294.00	295.00	0	3,877	0.00%
2021/12/06	2	301.25	3.3	297.78	296.50	-1.3	3,858	-0.03%
2021/12/03	5	291.10	1	294.00	291.00	4	3,806	0.11%
2021/12/02	1	292.00	1	286.50	289.50	0	3,796	0.00%
2021/12/01	2	296.25	4	298.25	289.00	-2	3,773	-0.05%
2021/11/30	2	285.50	3	286.17	297.50	-1	3,724	-0.03%
2021/11/29	10	276.91	5.2	288.65	275.50	4.8	3,654	0.13%
2021/11/26	3	308.00	2.2	307.65	306.00	0.8	3,511	0.02%
2021/11/25	13	318.05	5.3	318.21	298.00	7.7	3,390	0.23%
2021/11/24	4.3	309.66	25.1	318.65	326.50	-20.8	3,206	-0.65%
2021/11/23	0.4	305.18	3.2	311.57	297.00	-2.8	3,159	-0.09%
2021/11/22	1.1	298.68	2.1	298.16	299.50	-1	3,066	-0.03%
2021/11/19	6	279.58	2	283.75	283.00	4	2,965	0.13%
2021/11/18	4	278.00	20.4	277.27	282.50	-16.4	2,880	-0.57%
2021/11/17	0	0.00	1	258.00	257.00	-1	2,743	-0.04%
2021/11/16	0	253.50	0	0.00	252.00	0	2,732	0.00%
2021/11/15	2	255.00	1.1	256.23	256.00	0.9	2,735	0.03%
2021/11/12	2	256.46	3	255.50	256.50	-1	2,734	-0.04%
2021/11/11	4	249.38	2	246.50	245.50	2	2,711	0.07%
2021/11/10	2.2	249.97	0	0.00	250.00	2.2	2,702	0.08%
2021/11/09	3.1	248.52	4.1	252.12	254.00	-1.1	2,700	-0.04%
2021/11/08	4.1	244.74	3	248.33	244.50	1.1	2,702	0.04%
2021/11/05	3	243.17	1	241.50	241.00	2	2,675	0.07%
2021/11/04	7.2	242.63	2.4	243.21	243.00	4.9	2,653	0.18%
2021/11/03	2.1	257.76	1	250.00	250.00	1.1	2,616	0.04%
2021/11/02	4	270.75	0.1	272.17	277.50	3.9	2,491	0.16%
2021/10/29	6.3	264.22	0	0.00	262.00	6.3	2,496	0.25%
2021/10/28	1.8	261.52	4	269.25	269.50	-2.2	2,483	-0.09%
2021/10/27	0	0.00	3.5	256.79	245.00	-3.5	2,437	-0.14%
2021/10/26	0	0.00	4	265.00	262.00	-4	2,422	-0.17%
2021/10/25	0.1	260.00	4.5	263.32	266.00	-4.4	2,451	-0.18%
2021/10/22	0	0.00	0.1	252.25	254.50	-0.1	2,448	0.00%
2021/10/21	0	0.00	0.1	257.00	255.00	-0.1	2,459	0.00%
2021/10/20	1.4	246.93	3.5	249.74	255.00	-2.1	2,418	-0.08%
2021/10/19	2.1	234.01	4.5	235.78	239.00	-2.4	2,374	-0.10%
2021/10/18	6.2	222.73	13	225.62	233.00	-6.8	2,220	-0.31%
2021/10/15	6.6	202.50	10.1	209.34	214.50	-3.5	2,027	-0.17%
2021/10/14	2	194.00	7	194.79	197.00	-5	1,915	-0.26%
2021/10/12	1	177.50	4	181.13	180.50	-3	1,802	-0.17%
2021/10/06	1	173.31	0	0.00	166.00	1	1,734	0.06%
2021/10/05	3	173.66	2	173.25	172.00	1	1,741	0.06%
2021/10/04	0	0.00	20	178.13	177.00	-20	1,739	-1.15%
2021/10/01	0	0.00	4	184.50	183.00	-4	1,741	-0.23%
2021/09/30	0	0.00	6	185.50	185.00	-6	1,754	-0.34%
2021/09/27	2	191.75	1	191.00	190.00	1	1,844	0.05%
2021/09/24	2	191.50	0	0.00	191.00	2	1,904	0.11%
2021/09/23	22.1	192.26	2	195.75	192.50	20.1	1,957	1.03%
2021/09/22	0	0.00	1	183.00	184.50	-1	1,946	-0.05%
2021/09/17	1	185.00	1	184.00	183.00	0	1,966	0.00%
2021/09/16	2.1	185.69	2	184.00	183.50	0.1	1,971	0.01%
2021/09/15	2	186.25	1	186.50	185.00	1	1,981	0.05%
2021/09/09	2	190.00	1	191.00	191.00	1	2,061	0.05%
2021/09/07	2	195.25	2	196.00	195.00	0	2,076	0.00%
2021/09/06	2.1	195.24	3	195.33	195.00	-0.9	2,096	-0.04%
2021/09/03	3	194.83	3	191.17	191.50	0	2,220	0.00%
2021/09/02	1	192.50	1	190.50	191.00	0	2,325	0.00%
2021/09/01	10	195.45	4	194.75	193.00	6	2,442	0.25%
2021/08/30	1.1	198.82	0	0.00	191.00	1.1	2,448	0.04%
2021/08/27	1	195.00	1	199.00	195.50	0	2,478	0.00%
2021/08/26	2	188.00	7	196.22	198.50	-5	2,377	-0.21%
2021/08/25	1	183.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	3	182.83	2	182.75	182.00	1	2,375	0.04%
2021/08/23	0	183.50	0	0.00	183.00	0	2,384	0.00%
2021/08/20	0	184.00	0	0.00	183.50	0	2,403	0.00%
2021/08/18	1	185.50	1	188.00	189.00	0	2,548	0.00%
2021/08/13	1	193.00	1	195.50	195.00	0	2,607	0.00%
2021/08/12	1	190.50	1	191.00	193.00	0	2,629	0.00%
2021/08/11	2.1	188.69	1	185.50	186.00	1.1	2,648	0.04%
2021/08/10	1	191.00	1	187.50	188.00	0	2,732	0.00%
2021/08/09	0	0.00	1	191.50	191.00	-1	2,839	-0.04%
2021/08/06	1	203.50	1	200.50	201.00	0	2,891	0.00%
2021/08/05	1.1	203.38	5	202.60	200.00	-4	2,990	-0.13%
2021/08/04	1	198.00	2	197.00	196.00	-1	3,147	-0.03%
2021/08/03	1	197.00	2	196.75	198.00	-1	3,205	-0.03%
2021/08/02	1	194.50	1	194.00	195.00	0	3,261	0.00%
2021/07/30	7.2	196.65	2	194.75	193.00	5.2	3,320	0.16%
2021/07/29	3	183.17	2	188.50	193.00	1	3,319	0.03%
2021/07/27	2.1	192.32	5	187.80	185.00	-2.9	3,317	-0.09%
2021/07/26	0	0.00	1	194.50	192.50	-1	3,381	-0.03%
2021/07/23	0	196.00	1	195.00	196.00	-1	3,441	-0.03%
2021/07/22	3.1	198.19	3	194.83	195.50	0.1	3,532	0.00%
2021/07/21	2.2	202.14	3	198.50	197.00	-0.8	3,559	-0.02%
2021/07/20	4	206.13	4	203.50	201.50	0	3,588	0.00%
2021/07/19	1	204.50	1	204.00	203.00	0	3,582	0.00%
2021/07/16	1	205.50	2	204.25	204.50	-1	3,616	-0.03%
2021/07/15	3	207.83	0	0.00	206.50	3	3,641	0.08%
2021/07/14	11	203.00	0	0.00	203.50	11	3,670	0.30%
2021/07/13	1	207.50	2	206.00	203.50	-1	3,681	-0.03%
2021/07/12	2	209.24	1	209.50	209.00	1	3,690	0.03%
2021/07/09	1	207.50	1	207.50	207.50	0	3,683	0.00%
2021/07/08	4	209.75	3	209.00	209.00	1	3,712	0.03%
2021/07/07	3	211.50	2	210.50	209.50	1	3,724	0.03%
2021/07/06	7.1	215.46	5	212.60	211.00	2.1	3,739	0.06%
2021/07/05	0	219.00	0	0.00	219.00	0	3,756	0.00%
2021/07/02	2	230.25	6.2	224.92	225.00	-4.2	3,753	-0.11%
2021/07/01	4.2	230.61	5	230.02	227.50	-0.8	3,753	-0.02%
2021/06/30	2.1	220.86	5	227.50	232.00	-2.9	3,737	-0.08%
2021/06/29	10	221.15	3	218.00	219.00	7	3,729	0.19%
2021/06/28	0	0.00	4	219.25	221.00	-4	3,759	-0.11%
2021/06/25	1	213.00	1	212.00	211.00	0	3,815	0.00%
2021/06/24	2	209.75	1	210.00	210.50	1	3,996	0.03%
2021/06/23	3	207.17	1	211.50	207.50	2	3,996	0.05%
2021/06/22	2	210.00	1	212.50	207.00	1	4,001	0.02%
2021/06/21	1	217.47	0	0.00	212.00	1	4,031	0.03%
2021/06/18	3	222.67	3	219.00	221.00	0	4,037	0.00%
2021/06/17	2	219.74	2	218.50	218.00	0	4,021	0.00%
2021/06/16	4	220.50	4	222.25	219.50	0	4,050	0.00%
2021/06/15	5	222.99	2	223.00	221.50	3	4,063	0.07%
2021/06/11	30	230.98	3	228.67	222.50	27	4,046	0.67%
2021/06/10	2	212.75	13	226.50	232.50	-11	3,944	-0.28%
2021/06/09	4	214.75	4	214.12	211.50	0	3,939	0.00%
2021/06/08	1	203.00	1	203.50	203.00	0	3,827	0.00%
2021/06/07	3	205.33	1	205.00	203.00	2	3,828	0.05%
2021/06/04	4	206.38	3	208.67	206.00	1	3,813	0.03%
2021/06/03	1	206.48	4	204.00	204.50	-3	3,764	-0.08%
2021/06/01	0	203.00	2	205.50	206.50	-2	3,770	-0.05%
2021/05/31	2	205.24	1	203.00	204.50	1	3,762	0.03%
2021/05/28	1	207.50	3	206.83	207.00	-2	3,764	-0.05%
2021/05/27	4	213.38	2	208.50	207.00	2	3,787	0.05%
2021/05/26	1	209.00	2	211.75	213.00	-1	3,736	-0.03%
2021/05/25	9	205.00	2	201.50	202.50	7	4,135	0.17%
2021/05/24	0	204.00	4	205.63	204.00	-4	4,305	-0.09%
2021/05/21	7	200.64	6	203.50	205.50	1	4,611	0.02%
2021/05/20	0	200.00	2	199.00	199.00	-2	4,576	-0.04%
2021/05/19	1	204.50	0	0.00	201.50	1	4,638	0.02%
2021/05/18	3	196.83	1	201.00	208.00	2	4,650	0.04%
2021/05/17	7.1	205.66	13	196.73	196.00	-5.9	4,676	-0.13%
2021/05/14	3	221.00	2	221.00	216.50	1	4,659	0.02%
2021/05/13	2	226.75	0	0.00	218.00	2	4,622	0.04%
2021/05/12	14	233.46	14	232.62	221.50	0	4,591	0.00%
2021/05/11	7	226.79	3	234.00	225.50	4	4,442	0.09%
2021/05/10	9	232.22	3	237.00	229.50	6	4,431	0.14%
2021/05/07	6	219.17	10	229.60	235.00	-4	4,396	-0.09%
2021/05/06	2	217.27	2	214.25	214.00	0	4,359	0.00%
2021/05/05	3	222.00	2	220.25	219.00	1	4,368	0.02%
2021/05/04	2	234.25	2	227.00	220.00	0	4,385	0.00%
2021/05/03	5	238.80	3	240.67	232.50	2	4,357	0.05%
2021/04/29	4	234.88	3	231.00	236.00	1	4,298	0.02%
2021/04/28	2.1	234.67	2	227.75	225.50	0.1	4,273	0.00%
2021/04/27	6	224.58	7	224.93	235.00	-1	4,205	-0.02%
2021/04/26	2	217.24	1	212.00	214.00	1	4,207	0.02%
2021/04/23	4	224.50	2	221.00	218.50	2	4,268	0.05%
2021/04/22	1	239.50	1	229.50	227.00	0	4,327	0.00%
2021/04/21	1	239.00	2	238.50	235.50	-1	4,405	-0.02%
2021/04/20	2.1	232.83	2	237.00	234.50	0.1	4,460	0.00%
2021/04/19	0.2	238.95	2	236.25	234.50	-1.8	4,516	-0.04%
2021/04/16	2.1	241.26	2.1	241.02	241.50	0	4,537	0.00%
2021/04/15	3	242.67	0	0.00	241.00	3	4,547	0.07%
2021/04/14	3	248.15	4	244.50	242.00	-1	4,573	-0.02%
2021/04/13	4.1	255.61	4	252.38	250.00	0.1	4,562	0.00%
2021/04/12	4.2	254.52	4	255.50	254.00	0.2	4,570	0.00%
2021/04/09	4	257.50	3	253.50	253.00	1	4,603	0.02%
2021/04/08	2	256.49	3	252.00	252.00	-1	4,658	-0.02%
2021/04/07	2	260.75	1	257.50	258.00	1	4,685	0.02%
2021/04/06	0.2	259.13	1	259.50	259.00	-0.8	4,743	-0.02%
2021/04/01	4	270.50	5	267.30	267.00	-1	4,772	-0.02%
2021/03/31	3.1	274.49	2	275.00	264.50	1.1	4,761	0.02%
2021/03/30	8	276.38	6	276.00	273.00	2	4,714	0.04%
2021/03/29	7.1	269.79	21.2	272.48	277.00	-14.1	4,642	-0.30%
2021/03/26	2	253.50	2	253.50	252.50	0	4,518	0.00%
2021/03/25	0.1	252.17	2	250.75	250.00	-1.9	4,553	-0.04%
2021/03/24	79	261.26	77	261.55	253.50	2	4,589	0.04%
2021/03/23	2	256.75	4	255.88	250.00	-2	4,732	-0.04%
2021/03/22	2	249.00	0	0.00	246.50	2	4,817	0.04%
2021/03/19	1.1	250.38	6	248.83	251.50	-4.9	4,854	-0.10%
2021/03/18	19.3	264.46	17	263.79	258.00	2.3	4,961	0.05%
2021/03/17	5.1	260.50	5	260.30	258.00	0.1	5,052	0.00%
2021/03/15	5	272.88	3	262.57	262.00	2	5,168	0.04%
2021/03/12	4	263.75	0	0.00	261.00	4	5,193	0.08%
2021/03/11	5	253.10	0	0.00	263.00	5	5,235	0.10%
2021/03/09	0	249.31	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0	258.64	0	0.00	250.00	0	5,368	0.00%
2021/03/05	0	0.00	1	264.50	265.00	-1	5,415	-0.02%
2021/03/02	4	251.99	0	0.00	245.00	4	5,826	0.07%
2021/02/26	2	266.50	0	0.00	260.50	2	5,814	0.03%
2021/02/25	519.1	300.83	516	315.94	270.00	3.1	5,776	0.05%	大買/大賣/
2021/02/24	87	271.52	94.3	272.31	288.00	-7.3	5,346	-0.14%
2021/02/23	55.2	266.23	46.1	265.54	262.00	9.1	5,197	0.18%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	6	224.67	3	223.33	231.00	3	5,022	0.06%
2021/02/18	1	210.00	1	208.00	210.00	0	5,008	0.00%
2021/02/17	10	219.25	0.3	210.50	208.00	9.7	5,015	0.19%
2021/02/05	105	204.25	108	205.56	220.00	-3	4,968	-0.06%	大買/大賣/
2021/02/04	10	199.25	3	199.67	200.00	7	4,978	0.14%
2021/02/03	1	203.50	1	201.00	198.50	0	5,008	0.00%
2021/02/02	2	187.75	2	189.75	198.00	0	5,037	0.00%
2021/02/01	31	189.35	31	189.63	184.50	0	5,057	0.00%
2021/01/29	3	190.83	0	0.00	184.50	3	5,043	0.06%
2021/01/28	3	192.50	2	193.00	192.50	1	5,091	0.02%
2021/01/27	2	195.75	2	196.75	195.00	0	5,163	0.00%
2021/01/26	2.1	203.88	3	195.00	195.00	-1	5,186	-0.02%
2021/01/25	2	209.00	2	204.50	203.00	0	5,185	0.00%
2021/01/21	0	0.00	2	210.75	213.50	-2	5,289	-0.04%
2021/01/19	1	209.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	100	207.29	100	208.86	210.00	0	5,560	0.00%
2021/01/15	5	196.50	1	195.00	199.00	4	5,503	0.07%
2021/01/13	1.1	203.09	0	0.00	202.00	1.1	5,323	0.02%
2021/01/11	0.1	216.00	0	0.00	212.50	0.1	5,204	0.00%
2021/01/07	0	0.00	1	224.50	225.00	-1	5,228	-0.02%
2021/01/06	8	226.88	8	226.69	225.50	0	5,209	0.00%
2021/01/04	0	0.00	1.4	229.26	229.00	-1.4	5,227	-0.03%
2020/12/31	15.1	250.00	0	0.00	241.00	15.1	5,212	0.29%
2020/12/28	66	240.00	66	241.44	244.50	0	5,001	0.00%
2020/12/25	30	233.20	31	234.85	231.00	-1	4,950	-0.02%
2020/12/23	1.1	233.69	0	0.00	233.00	1.1	4,959	0.02%
2020/12/22	0	0.00	0	234.00	237.00	0	4,986	0.00%
2020/12/17	192	256.57	191	257.43	240.50	1	5,021	0.02%	大買/大賣/
2020/12/15	1	234.00	0	0.00	226.00	1	5,047	0.02%
2020/12/14	1	250.50	2	251.00	238.50	-1	5,032	-0.02%
2020/12/11	4	227.50	4	232.75	237.50	0	4,937	0.00%
2020/12/09	2	234.50	0	0.00	234.50	2	4,796	0.04%
2020/12/08	2	235.75	1	248.00	236.00	1	4,776	0.02%
2020/12/07	0	0.00	2	258.00	255.50	-2	4,665	-0.04%
2020/12/04	1	260.50	0	0.00	266.00	1	4,665	0.02%
2020/12/03	0	0.00	2	262.25	260.00	-2	4,726	-0.04%
2020/12/02	0.2	272.00	0	0.00	267.50	0.2	4,730	0.00%
2020/12/01	0	0.00	1	284.00	274.00	-1	4,747	-0.02%
2020/11/30	2	291.50	5.2	291.99	286.00	-3.2	4,774	-0.07%
2020/11/27	4	286.75	3	289.00	292.00	1	4,452	0.02%
2020/11/26	0.1	276.50	0	0.00	282.00	0.1	4,425	0.00%
2020/11/25	0	0.00	2	277.00	276.00	-2	4,446	-0.04%
2020/11/23	0	0.00	2	277.25	277.50	-2	4,506	-0.04%
2020/11/20	0	0.00	1	273.50	274.00	-1	4,575	-0.02%
2020/11/19	1	282.00	8	291.00	280.50	-7	4,582	-0.15%
2020/11/18	8	286.00	1	285.50	287.00	7	4,550	0.15%
2020/11/17	3	275.50	1	273.50	277.00	2	4,617	0.04%
2020/11/16	1.1	267.82	0	0.00	265.00	1.1	4,598	0.02%
2020/11/12	2.2	267.77	1	258.00	264.50	1.2	4,625	0.03%
2020/11/11	1	276.50	0	0.00	279.00	1	4,559	0.02%
2020/11/10	2.4	273.91	1	283.00	272.00	1.4	4,573	0.03%
2020/11/09	0.1	285.00	2	286.50	285.00	-1.9	4,571	-0.04%
2020/11/06	1	293.00	9	295.11	296.00	-8	4,622	-0.17%
2020/11/05	8	297.00	0.4	292.50	292.00	7.6	4,673	0.16%
2020/11/04	2.2	282.44	2	285.50	290.00	0.2	4,689	0.00%
2020/11/03	1.3	288.42	0	0.00	280.50	1.3	4,660	0.03%
2020/11/02	10	292.05	10	290.40	288.00	0	4,729	0.00%
2020/10/30	0.1	295.00	0	0.00	293.00	0.1	4,734	0.00%
2020/10/28	6	316.67	2	323.00	297.00	4	4,687	0.09%
2020/10/27	1	323.00	0	0.00	324.50	1	4,428	0.02%
2020/10/26	0.1	321.00	0	0.00	320.00	0.1	4,371	0.00%
2020/10/22	0	0.00	1	343.00	343.00	-1	4,372	-0.02%
2020/10/21	1	352.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	0	0.00	1.2	351.10	351.00	-1.2	4,380	-0.03%
2020/10/19	0	0.00	1	346.50	345.00	-1	4,444	-0.02%
2020/10/16	3	351.50	7	351.00	344.00	-4	4,431	-0.09%
2020/10/15	1	343.50	0	339.00	338.00	1	4,524	0.02%
2020/10/14	0	0.00	1	352.00	345.50	-1	4,524	-0.02%
2020/10/12	0	0.00	2.1	352.90	349.00	-2.1	4,651	-0.04%
2020/10/08	0	0.00	2	344.58	349.50	-2	4,628	-0.04%
2020/10/07	0	0.00	1	339.00	338.50	-1	4,573	-0.02%
2020/10/06	1	342.00	1	344.00	342.00	0	4,568	0.00%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	336.00	1	338.00	342.00	0	4,623	0.00%
2020/09/29	0	0.00	1	339.00	331.00	-1	4,614	-0.02%
2020/09/28	1.1	351.23	0	0.00	343.50	1.1	4,689	0.02%
2020/09/25	2	358.00	1	354.00	357.00	1	4,718	0.02%
2020/09/24	1	360.00	3	344.50	345.50	-2	4,785	-0.04%
2020/09/22	3	334.83	2	361.00	333.00	1	4,843	0.02%
2020/09/21	2	364.50	0	0.00	359.50	2	4,758	0.04%
2020/09/18	3	353.33	5	359.70	367.00	-2	4,698	-0.04%
2020/09/17	0	0.00	1	331.00	334.50	-1	4,477	-0.02%
2020/09/16	1	331.50	0.3	324.50	324.50	0.7	4,464	0.02%
2020/09/15	0	0.00	3	326.50	328.50	-3	4,437	-0.07%
2020/09/14	2	308.00	0.1	312.50	312.50	1.9	4,488	0.04%
2020/09/11	1	307.50	1	306.00	306.00	0	4,440	0.00%
2020/09/08	4	282.88	12	289.92	309.50	-8	4,352	-0.18%
2020/09/07	1	294.00	3	285.50	283.50	-2	4,376	-0.05%
2020/09/04	0	0.00	2	292.25	300.00	-2	4,377	-0.05%
2020/09/03	2	318.00	4	309.88	306.00	-2	4,422	-0.05%
2020/09/02	0	0.00	1	336.00	329.50	-1	4,374	-0.02%
2020/08/31	0	0.00	1	339.50	339.50	-1	4,326	-0.02%
2020/08/27	3	335.33	4	327.00	320.50	-1	4,276	-0.02%
2020/08/26	2	328.00	4	320.75	330.00	-2	4,227	-0.05%
2020/08/25	0	0.00	1.1	297.76	303.00	-1.1	4,205	-0.02%
2020/08/24	1	304.00	1	298.50	299.00	0	4,188	0.00%
2020/08/21	4	295.75	18	288.36	293.50	-14	4,166	-0.34%
2020/08/20	4	350.38	3	348.50	303.00	1	4,068	0.02%
2020/08/19	10	326.70	9	328.08	336.50	1	4,045	0.02%
2020/08/18	10	298.75	7	297.21	306.50	3	4,028	0.07%
2020/08/17	3	276.00	6	278.75	280.00	-3	3,992	-0.08%
2020/08/14	7	275.79	4	277.63	275.00	3	4,238	0.07%
2020/08/13	1	279.99	3.1	268.03	269.50	-2	4,159	-0.05%
2020/08/12	3	267.67	5	271.90	278.50	-2	4,053	-0.05%
2020/08/11	2	255.00	1	250.00	253.50	1	3,946	0.03%
2020/08/10	4	236.50	5	239.20	246.50	-1	3,898	-0.03%
2020/08/07	3	221.00	5	226.10	224.50	-2	3,870	-0.05%
2020/08/06	9	229.78	15	234.43	221.00	-6	3,827	-0.16%
2020/08/05	10	230.30	6.1	227.84	226.50	4	3,743	0.11%
2020/08/03	8	203.50	5	198.30	203.50	3	3,756	0.08%
2020/07/30	0	0.00	3	168.50	168.50	-3	3,792	-0.08%
2020/07/29	7	159.29	9	169.78	153.50	-2	3,833	-0.05%
2020/07/28	3.1	170.50	0	0.00	170.50	3.1	3,750	0.08%
2020/07/27	0	0.00	3	194.50	189.00	-3	3,731	-0.08%
2020/07/24	0.3	210.00	0	0.00	210.00	0.3	3,743	0.01%
2020/07/23	8	222.69	90	233.62	224.50	-82	3,790	-2.16%
2020/07/22	1	200.00	3	213.50	213.50	-2	3,843	-0.05%
2020/07/21	86	194.50	87	204.40	194.50	-1	3,912	-0.03%
2020/07/20	82	216.00	2	216.00	216.00	80	3,895	2.05%
2020/07/17	2	240.25	10.7	240.47	240.00	-8.7	4,122	-0.21%
2020/07/16	11.1	266.50	69	267.78	266.50	-57.9	4,085	-1.42%
2020/07/15	1	296.00	2.5	296.00	296.00	-1.5	3,937	-0.04%
2020/07/14	0	328.50	3.8	328.50	328.50	-3.8	3,918	-0.10%
2020/07/13	10.1	364.50	8	364.50	364.50	2.1	3,934	0.05%
2020/07/10	58.5	405.72	5.6	413.57	405.00	52.9	3,946	1.34%
2020/07/09	3.4	473.98	0	0.00	450.00	3.4	3,890	0.09%
2020/07/08	1	380.50	5	427.40	433.50	-4	3,868	-0.10%
2020/07/07	10	391.40	3	391.00	394.50	7	3,871	0.18%
2020/07/06	5	356.90	5	341.00	359.00	0	3,749	0.00%
2020/07/03	10	323.65	8	313.56	326.50	2	3,679	0.05%
2020/07/02	6	295.50	321	279.17	297.00	-315	3,538	-8.90%	大賣/鉅額交易
2020/07/01	320	269.37	111	261.04	270.00	209	3,447	6.06%	大買/大賣/鉅額交易
2020/06/30	4.1	245.72	1	249.00	249.00	3.1	3,353	0.09%
2020/06/29	8	241.50	4.5	242.11	241.50	3.5	3,333	0.10%
2020/06/24	101.1	227.03	12	228.38	228.00	89.1	3,300	2.70%	大買/
2020/06/23	3	245.33	0	0.00	240.00	3	3,276	0.09%
2020/06/22	0	0.00	67	264.90	260.00	-67	3,249	-2.06%
2020/06/19	71	230.73	63	249.98	251.00	8	3,215	0.25%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	5	208.00	0	0.00	208.00	5	3,100	0.16%
2020/06/16	5	189.50	0	0.00	189.50	5	3,107	0.16%
2020/06/12	45.1	172.50	1.5	172.50	172.50	43.6	3,126	1.40%
2020/06/11	6	229.33	9	213.89	191.50	-3	3,080	-0.10%
2020/06/10	4	208.50	2	209.00	212.50	2	2,963	0.07%
2020/06/09	11	184.14	6	192.75	193.50	5	2,913	0.17%
2020/06/08	0	0.00	0.1	176.00	176.00	-0.1	2,801	0.00%
2020/06/05	1	160.00	1.5	157.59	160.00	-0.5	2,761	-0.02%
2020/06/03	2	152.00	40	151.25	152.50	-38	2,737	-1.39%
2020/06/02	0	0.00	43	137.53	144.00	-43	2,706	-1.59%
2020/06/01	0	0.00	80	135.72	138.50	-80	2,681	-2.98%
2020/05/29	140	146.00	7	145.71	139.50	133	2,654	5.01%	大買/鉅額交易
2020/05/28	5	129.00	4	130.00	134.00	1	2,596	0.04%
2020/05/27	20	117.50	3	126.33	126.00	17	2,615	0.65%
2020/05/25	0	0.00	1.6	133.27	132.50	-1.6	2,589	-0.06%
2020/05/22	0	0.00	6.2	122.47	125.00	-6.2	2,545	-0.24%
2020/05/21	0	0.00	5	115.20	114.50	-5	2,478	-0.20%
2020/05/20	12	126.92	328.5	126.91	127.00	-316.5	2,458	-12.88%	大賣/鉅額交易
2020/05/19	0.5	115.50	0	0.00	115.50	0.5	2,164	0.02%
2020/05/18	320	105.00	1	105.00	105.00	319	2,158	14.78%	大買/鉅額交易
2020/05/14	4	87.10	0	0.00	87.10	4	2,131	0.19%
2020/05/13	3	77.80	2.1	79.20	79.20	0.9	2,079	0.04%
2020/05/12	0	0.00	0.5	71.80	72.00	-0.5	2,016	-0.02%
2020/05/11	0	0.00	1	73.00	73.00	-1	1,979	-0.05%
2020/05/08	2	75.40	9	74.69	75.20	-7	1,939	-0.36%
2020/05/07	0	0.00	19	71.79	74.00	-19	1,891	-1.00%
2020/05/06	2	74.15	2.1	71.93	68.00	-0.1	1,838	0.00%
2020/05/05	3	67.70	150	67.70	67.70	-147	1,795	-8.19%	大賣/鉅額交易
2020/05/04	150	61.60	4.2	61.60	61.60	145.8	1,715	8.50%	大買/鉅額交易
2020/04/30	0	0.00	3	54.83	56.00	-3	1,682	-0.18%
2020/04/29	0	0.00	1.1	52.55	52.80	-1.1	1,644	-0.07%
2020/04/28	0	0.00	7	50.57	51.60	-7	1,625	-0.43%
2020/04/27	9	55.42	25	56.03	55.80	-16	1,583	-1.01%
2020/04/24	12	56.72	0	0.00	55.10	12	1,505	0.80%
2020/04/23	0	0.00	3	50.47	51.70	-3	1,350	-0.22%
2020/04/22	0	0.00	208	44.81	47.00	-208	1,252	-16.61%	大賣/鉅額交易
2020/04/21	203	46.10	16	46.07	46.10	187	1,106	16.89%	大買/鉅額交易
2020/04/20	3	41.95	1	41.95	41.95	2	829	0.24%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/06	1	27.00	3	26.62	27.00	-2	755	-0.26%
2020/03/26	0	0.00	3	25.23	25.05	-3	790	-0.38%
2020/03/25	0	0.00	1	24.50	25.00	-1	784	-0.13%
2020/03/24	6	23.15	0	0.00	23.15	6	770	0.78%
2020/03/17	0	23.60	0	0.00	23.80	0	745	0.00%
2020/03/13	0	0.00	2	25.75	26.50	-2	718	-0.28%
2020/03/11	0	0.00	0.3	29.70	29.85	-0.3	694	-0.04%
2020/03/06	1	31.00	0	0.00	31.20	1	695	0.14%
2020/03/02	8	30.18	1	30.50	30.80	7	681	1.03%
2020/02/26	1	33.10	8	33.10	33.10	-7	607	-1.15%
2020/02/21	0	0.00	3	30.65	30.00	-3	597	-0.50%
2020/02/20	3	30.90	0	0.00	30.55	3	588	0.51%
2020/02/03	0.4	26.50	0	0.00	26.45	0.4	536	0.07%
2020/01/30	0	0.00	1	28.05	27.80	-1	532	-0.19%
2020/01/10	0	0.00	0.1	29.40	29.60	-0.1	520	-0.02%
2020/01/06	0	0.00	1	30.75	30.55	-1	509	-0.20%
2019/12/27	0	0.00	1	31.80	31.70	-1	453	-0.22%
2019/12/26	0	0.00	1	30.30	31.00	-1	426	-0.23%
2019/11/21	0	0.00	5	29.86	29.50	-5	345	-1.45%
2019/11/20	1	28.05	1	29.20	29.35	0	324	0.00%
2019/11/15	0	0.00	1	28.00	27.90	-1	319	-0.31%
2019/11/13	1	26.65	0	0.00	26.65	1	326	0.31%
2019/11/06	3	26.63	0	0.00	26.60	3	334	0.90%
2019/11/01	0.1	27.00	0	0.00	27.05	0.1	341	0.03%
2019/10/29	1.1	26.60	0	0.00	26.60	1.1	341	0.32%
2019/10/28	1	26.70	0	0.00	26.70	1	341	0.29%
2019/10/25	1	27.85	0	0.00	27.75	1	328	0.30%
2019/10/21	0	0.00	1	27.60	27.90	-1	335	-0.30%
2019/10/14	1	28.00	0	0.00	27.80	1	355	0.28%
2019/09/19	0	0.00	1	29.35	29.15	-1	340	-0.29%
2019/09/16	0	0.00	1.6	29.16	29.20	-1.6	329	-0.49%
2019/08/26	0	0.00	1	29.55	29.65	-1	294	-0.34%
2019/08/21	0	0.00	5.5	30.90	30.50	-5.5	276	-1.97%
2019/08/20	1	30.95	0	0.00	30.90	1	271	0.37%
2019/08/19	0	0.00	1	30.60	30.75	-1	252	-0.40%
2019/08/15	0	0.00	0.4	29.00	29.05	-0.4	229	-0.16%
2019/08/01	0	28.70	0	0.00	28.90	0	217	0.00%
2019/07/26	0	0.00	1	28.75	29.00	-1	211	-0.47%
2019/07/18	8	29.36	1	29.40	29.35	7	208	3.36%
2019/07/15	7	29.15	0	0.00	28.95	7	196	3.56%
2019/07/09	0	0.00	8	28.53	28.35	-8	200	-3.99%
2019/07/05	0	0.00	4	28.35	28.65	-4	209	-1.91%
2019/07/03	1	28.45	5	27.90	28.15	-4	215	-1.86%
2019/07/01	4	28.18	0	0.00	27.90	4	212	1.88%
2019/06/25	5	28.25	0	0.00	28.00	5	220	2.27%
2019/06/18	0	0.00	1	28.45	28.45	-1	228	-0.44%
2019/05/31	0	0.00	1	27.50	27.70	-1	357	-0.28%
2019/05/28	1	26.90	0	0.00	26.75	1	371	0.27%
2019/05/07	1	28.60	0	0.00	28.65	1	556	0.18%
2019/04/02	1	28.90	0	0.00	28.95	1	562	0.18%
2019/03/14	1	30.40	0	0.00	30.00	1	526	0.19%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	2	31.70	0	0.00	31.65	2	508	0.39%
2019/03/11	2	32.00	1	31.95	32.00	1	507	0.20%
2019/03/08	5	34.00	3	33.05	33.10	2	504	0.40%
2019/03/06	1	31.95	0	0.00	32.00	1	463	0.22%
2019/03/05	0	0.00	1	32.05	31.80	-1	463	-0.22%
2019/03/04	5	31.80	3	32.10	32.05	2	462	0.43%
2019/02/22	0	0.00	3	31.30	31.50	-3	454	-0.66%
2019/02/18	1	32.65	2	32.70	32.70	-1	387	-0.26%
2019/02/14	0	0.00	1	29.00	29.10	-1	299	-0.33%
2019/02/12	0	0.00	1.1	28.38	28.40	-1.1	292	-0.37%
2019/02/11	0	0.00	2	28.20	28.35	-2	295	-0.68%
2019/01/30	1	28.05	0	0.00	28.05	1	299	0.33%
2019/01/15	0	0.00	1	26.90	26.90	-1	349	-0.29%
2019/01/10	1	28.00	0	0.00	27.60	1	388	0.26%
2019/01/08	1	27.90	3	28.45	28.40	-2	402	-0.50%
2019/01/03	3	26.92	0	0.00	27.20	3	423	0.71%
2018/12/21	0.5	26.90	0	0.00	26.75	0.5	590	0.09%
2018/12/13	0	0.00	1	27.00	26.85	-1	618	-0.16%
2018/12/11	0	0.00	6	26.74	26.70	-6	631	-0.95%
2018/12/06	0	0.00	1	27.50	26.85	-1	709	-0.14%
2018/12/03	1	28.60	0	0.00	28.30	1	779	0.13%
2018/11/28	0	0.00	3	28.10	27.95	-3	760	-0.39%
2018/11/23	0	0.00	5	27.65	27.70	-5	756	-0.66%
2018/11/21	0	0.00	1	26.90	27.05	-1	744	-0.13%
2018/11/20	1	27.15	0	0.00	26.95	1	744	0.13%
2018/11/19	1	27.00	0	0.00	27.05	1	743	0.13%
2018/11/14	4	27.05	0	0.00	27.10	4	745	0.54%
2018/11/13	0	0.00	5	26.50	27.05	-5	747	-0.67%
2018/11/09	1	27.90	0	0.00	27.65	1	747	0.13%
2018/11/08	2	28.63	0	0.00	28.35	2	747	0.27%
2018/11/07	0	0.00	1	28.60	28.30	-1	744	-0.13%
2018/11/06	0	0.00	5	29.22	28.60	-5	749	-0.67%
2018/11/02	1	27.10	0	0.00	26.95	1	734	0.14%
2018/10/19	0	0.00	1	28.70	29.15	-1	694	-0.14%
2018/10/11	4	26.20	0	0.00	26.20	4	652	0.61%
2018/10/09	1	29.95	0	0.00	29.10	1	630	0.16%
2018/10/08	4	30.79	0	0.00	31.90	4	578	0.69%
2018/10/04	0	0.00	7	28.44	29.40	-7	502	-1.39%
2018/10/03	1	27.80	0	0.00	27.75	1	511	0.20%
2018/10/02	0	0.00	3	29.05	28.45	-3	513	-0.58%
2018/09/28	2	27.85	0	0.00	28.25	2	531	0.38%
2018/09/21	2	27.35	0	0.00	27.60	2	534	0.37%
2018/09/18	4	28.28	0	0.00	28.10	4	544	0.73%
2018/09/14	0	0.00	1	29.30	29.05	-1	538	-0.19%
2018/09/13	3	30.03	4	30.78	29.20	-1	531	-0.19%
2018/09/10	11	27.80	0	0.00	27.05	11	469	2.34%
2018/09/07	2	28.75	0	0.00	28.95	2	447	0.45%
2018/09/06	0	0.00	1	26.45	26.40	-1	412	-0.24%
2018/09/05	1	25.50	0	0.00	25.30	1	412	0.24%
2018/08/23	0	0.00	1	26.60	26.40	-1	598	-0.17%
2018/08/09	3	28.58	1	28.50	28.55	2	784	0.26%
2018/08/08	1	29.10	0	0.00	28.70	1	809	0.12%
2018/08/02	1	28.85	0	0.00	28.75	1	987	0.10%
2018/07/31	0	0.00	1	28.40	28.60	-1	1,129	-0.09%
2018/07/30	0	0.00	1	28.80	28.60	-1	1,254	-0.08%
2018/07/24	1	29.20	0	0.00	29.05	1	1,792	0.06%
2018/07/19	0	0.00	1	30.65	29.90	-1	1,839	-0.05%
2018/07/18	1	30.65	1	30.90	30.05	0	1,863	0.00%
2018/07/17	1	31.35	0	0.00	31.10	1	1,877	0.05%
2018/07/16	1	31.10	0	0.00	31.10	1	1,899	0.05%
2018/07/13	0	0.00	1	32.45	31.70	-1	1,924	-0.05%
2018/07/12	1	31.90	2	31.98	31.95	-1	1,933	-0.05%
2018/07/11	1	32.10	5	32.10	31.65	-4	1,944	-0.21%
2018/07/10	0	0.00	5	29.03	31.00	-5	1,950	-0.26%
2018/07/09	6	28.65	0	0.00	29.05	6	1,979	0.30%
2018/07/04	0	0.00	1	29.35	29.10	-1	2,132	-0.05%
2018/07/03	3	30.65	0	0.00	29.85	3	2,203	0.14%
2018/07/02	0	0.00	1	31.35	30.60	-1	2,208	-0.05%
2018/06/29	1	30.90	0	0.00	30.70	1	2,214	0.05%
2018/06/28	1	30.40	0	0.00	30.40	1	2,217	0.05%
2018/06/15	0	0.00	5	32.79	33.20	-5	2,318	-0.22%
2018/06/14	0	0.00	12	32.85	32.85	-12	2,338	-0.51%
2018/06/13	0	0.00	2	33.80	33.60	-2	2,377	-0.08%
2018/06/12	0	0.00	5	33.94	33.95	-5	2,404	-0.21%
2018/06/11	5	34.30	5	34.85	34.70	0	2,475	0.00%
2018/06/08	1	33.30	1	34.00	33.10	0	2,514	0.00%
2018/06/07	5.3	34.03	0	0.00	33.85	5.3	2,502	0.21%
2018/06/05	1	36.20	9	35.47	35.45	-8	2,487	-0.32%
2018/06/04	1	35.80	6	36.15	35.90	-5	2,490	-0.20%
2018/06/01	2.6	36.47	0	0.00	36.50	2.6	2,497	0.10%
2018/05/31	6	35.45	0	0.00	36.25	6	2,534	0.24%
2018/05/30	0	0.00	2	35.20	34.60	-2	2,564	-0.08%
2018/05/29	1	37.10	5	36.36	35.75	-4	2,547	-0.16%
2018/05/28	0	0.00	6	36.72	36.45	-6	2,557	-0.23%
2018/05/24	1	38.70	0	0.00	37.60	1	2,532	0.04%
2018/05/23	0	0.00	2	38.30	38.00	-2	2,517	-0.08%
2018/05/22	27	38.99	0	0.00	37.75	27	2,501	1.08%
2018/05/18	0	0.00	5	36.89	37.15	-5	2,467	-0.20%
2018/05/17	2	37.40	0.6	37.20	37.20	1.4	2,454	0.06%
2018/05/16	12	38.54	2	38.85	38.50	10	2,429	0.41%
2018/05/14	3	38.07	1	36.90	39.00	2	2,370	0.08%
2018/05/11	1	37.40	0	0.00	36.05	1	2,323	0.04%
2018/05/08	1	40.00	6	40.17	39.65	-5	2,153	-0.23%
2018/05/07	2	40.23	6.1	40.99	40.70	-4.1	2,087	-0.20%
2018/05/04	3	39.87	9	40.13	40.40	-6	1,959	-0.31%
2018/05/03	18	38.81	77.2	38.60	39.60	-59.2	1,774	-3.34%
2018/04/30	51	32.68	1	32.75	32.75	50	1,461	3.42%
2018/04/27	0	0.00	1	30.15	29.80	-1	1,421	-0.07%
2018/04/26	5	30.94	12	30.90	30.00	-7	1,409	-0.50%
2018/04/25	5.1	30.07	5	30.00	31.50	0.1	1,391	0.01%
2018/04/24	0	0.00	9	30.04	30.00	-9	1,372	-0.66%
2018/04/23	10	31.91	0	0.00	31.90	10	1,352	0.74%
2018/04/20	1	31.55	1.6	31.80	31.70	-0.6	1,337	-0.04%
2018/04/19	2	31.40	0	0.00	31.20	2	1,325	0.15%
2018/04/18	1	30.30	5	29.86	29.45	-4	1,300	-0.31%
2018/04/17	6	30.76	7	30.70	29.85	-1	1,287	-0.08%
2018/04/16	1	31.65	3	31.33	30.60	-2	1,273	-0.16%
2018/04/13	13	32.23	4	32.16	31.80	9	1,253	0.72%
2018/04/12	1	32.25	18	32.42	32.30	-17	1,235	-1.38%
2018/04/11	15	30.38	3	31.57	31.85	12	1,180	1.02%
2018/04/10	5	30.60	2	31.63	30.80	3	1,142	0.26%
2018/04/09	2	30.00	10.1	29.86	30.05	-8.1	1,055	-0.77%
2018/04/03	0	0.00	5	27.42	27.35	-5	982	-0.51%
2018/03/31	10	27.25	3	27.30	27.30	7	962	0.73%
2018/03/30	0	0.00	3	27.40	27.20	-3	956	-0.31%
2018/03/29	0	0.00	4	27.63	27.50	-4	947	-0.42%
2018/03/28	5	27.30	0	0.00	27.25	5	936	0.53%
2018/03/27	1	28.05	5	28.05	27.70	-4	936	-0.43%
2018/03/26	5	26.60	14	28.19	28.35	-9	921	-0.98%
2018/03/23	6	26.81	1	26.85	26.60	5	885	0.56%
2018/03/22	6	27.68	7	26.96	26.80	-1	865	-0.12%
2018/03/21	3	27.43	5	27.96	27.55	-2	844	-0.24%
2018/03/20	4	28.19	4	28.20	27.75	0	820	0.00%
2018/03/19	17	28.35	3	27.87	28.10	14	796	1.76%
2018/03/16	0	0.00	2	26.65	27.30	-2	748	-0.27%
2018/03/15	7	27.19	19	27.36	27.30	-12	717	-1.67%
2018/03/14	20	24.72	14	26.28	26.45	6	634	0.95%
2018/03/13	0	0.00	1	24.10	24.05	-1	580	-0.17%
2018/03/12	0	0.00	0.1	24.20	24.20	-0.1	578	-0.01%
2018/03/09	1	24.30	0	0.00	23.80	1	570	0.18%
2018/03/08	5	25.00	0	0.00	24.60	5	556	0.90%
2018/03/07	6	25.16	0	0.00	24.90	6	543	1.10%
2018/03/06	8	24.64	2	24.85	25.15	6	517	1.16%
2018/03/05	3	24.87	5	25.12	25.15	-2	458	-0.44%
2018/03/02	0	0.00	2	23.05	22.90	-2	394	-0.51%
2018/03/01	3	22.63	0	0.00	23.40	3	384	0.78%
2018/01/29	0	0.00	9	21.35	21.35	-9	334	-2.69%
2018/01/23	0	0.00	1	22.00	21.80	-1	335	-0.30%
2018/01/19	2	22.40	0	0.00	22.00	2	335	0.60%
2018/01/15	0	0.00	6.2	22.01	22.75	-6.2	335	-1.84%
2018/01/10	1	22.15	0	0.00	21.85	1	326	0.31%
2018/01/03	1	21.00	0	0.00	20.70	1	303	0.33%