合一 (4743)-元大券商分點個股進出

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
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,554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:13:35(已收盤)

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/18	92.3	156.77	55.2	156.79	157.00	37.1	2,122	1.75%
2024/04/17	69	158.76	227.9	158.80	158.00	-158.9	2,098	-7.57%	大賣/鉅額交易
2024/04/16	148.4	159.84	218.6	161.01	159.00	-70.2	2,084	-3.37%	大買/大賣/
2024/04/15	108.2	166.87	117.5	167.23	166.00	-9.4	2,027	-0.46%	大買/大賣/
2024/04/12	40	173.00	22.5	173.91	172.00	17.5	1,995	0.87%
2024/04/11	23.2	176.07	28	176.32	175.50	-4.8	1,988	-0.24%
2024/04/10	63.3	175.39	30	175.38	175.00	33.3	2,051	1.62%
2024/04/09	7.1	174.40	29.1	174.95	173.50	-22.1	2,053	-1.08%
2024/04/08	78.9	175.66	52.8	175.12	174.00	26.1	2,046	1.27%
2024/04/03	35	171.27	28.8	171.41	172.00	6.2	2,026	0.30%
2024/04/02	38	173.21	14.4	172.79	172.50	23.6	2,041	1.16%
2024/04/01	168	176.35	155	177.87	172.50	13	2,083	0.62%	大買/大賣/
2024/03/29	9.1	173.94	17.1	174.50	175.50	-8	2,047	-0.39%
2024/03/28	17.9	174.89	19	175.18	174.00	-1.1	2,049	-0.05%
2024/03/27	101.1	174.92	48	174.82	174.00	53.1	2,041	2.60%	大買/
2024/03/26	47.7	173.40	41.7	173.05	171.00	5.9	2,022	0.29%
2024/03/25	39.8	173.04	24.4	174.15	173.00	15.4	2,009	0.77%
2024/03/22	14	174.32	12.7	174.51	172.50	1.3	2,007	0.06%
2024/03/21	38.2	170.70	24.5	171.63	172.50	13.7	2,006	0.68%
2024/03/20	9.6	168.01	44	167.67	167.00	-34.4	2,021	-1.70%
2024/03/19	17.5	165.38	52	164.86	165.00	-34.5	2,029	-1.70%
2024/03/18	34	166.09	42.2	166.71	165.00	-8.2	2,039	-0.40%
2024/03/15	22	168.59	22.3	168.88	168.00	-0.3	2,045	-0.01%
2024/03/14	39.9	169.45	39.2	169.85	168.00	0.6	2,049	0.03%
2024/03/13	57.2	168.76	70.2	169.05	167.00	-13	2,040	-0.64%
2024/03/12	36	172.00	19.2	171.87	171.00	16.8	2,034	0.83%
2024/03/11	80.4	170.97	66.4	171.35	170.50	14	2,075	0.67%
2024/03/08	360.9	179.22	522.2	180.35	171.00	-161.3	2,127	-7.58%	大買/大賣/鉅額交易
2024/03/07	552.4	176.60	340.1	171.22	184.00	212.4	2,013	10.55%	大買/大賣/鉅額交易
2024/03/06	59	167.94	44.6	168.39	167.50	14.4	1,906	0.76%
2024/03/05	84	169.39	83.6	169.83	168.50	0.4	1,922	0.02%
2024/03/04	87.1	170.93	243	171.27	171.00	-156	1,918	-8.13%	大賣/鉅額交易
2024/03/01	36.8	175.78	21.2	176.40	174.00	15.6	1,908	0.82%
2024/02/29	28	176.36	20.3	176.52	176.50	7.7	1,955	0.39%
2024/02/27	48.7	178.06	23.4	179.92	177.00	25.3	1,975	1.28%
2024/02/26	106.2	178.23	19.3	178.37	181.00	86.9	1,996	4.35%	大買/
2024/02/23	47.4	176.88	19	176.53	176.50	28.4	2,029	1.40%
2024/02/22	39	176.59	23.1	176.85	175.50	15.9	2,078	0.76%
2024/02/21	53.7	179.88	30.8	179.33	177.00	23	2,111	1.09%
2024/02/20	27	177.57	22.7	177.29	178.00	4.3	2,187	0.20%
2024/02/19	44	178.83	32.8	179.27	178.00	11.2	2,289	0.49%
2024/02/16	40.1	175.16	22.2	175.77	177.00	17.8	2,342	0.76%
2024/02/15	25	172.20	27.7	172.55	173.00	-2.7	2,486	-0.11%
2024/02/05	13.1	172.74	21.2	173.00	172.50	-8.1	2,681	-0.30%
2024/02/02	44	175.44	20	175.35	174.00	24	3,394	0.71%
2024/02/01	16.5	172.29	25.7	172.36	173.00	-9.1	3,628	-0.25%
2024/01/31	18	172.56	19.9	172.44	173.00	-1.8	4,077	-0.04%
2024/01/30	94.1	173.94	27	174.83	172.50	67.1	4,184	1.60%
2024/01/29	27	174.89	23.2	174.88	175.50	3.8	4,197	0.09%
2024/01/26	36.1	175.54	14.2	175.91	176.50	21.9	4,221	0.52%
2024/01/25	28	174.41	33.1	174.84	174.00	-5.1	4,249	-0.12%
2024/01/24	25	177.20	24.5	177.99	176.50	0.5	4,272	0.01%
2024/01/23	39	178.91	190.3	178.56	179.50	-151.3	4,318	-3.50%	大賣/鉅額交易
2024/01/22	120.6	180.60	90.3	180.59	179.50	30.3	4,396	0.69%	大買/
2024/01/19	62	174.55	84.7	174.91	175.50	-22.7	4,512	-0.50%
2024/01/18	65.5	172.21	51.8	172.55	172.50	13.7	4,585	0.30%
2024/01/17	135.1	173.90	161.8	174.07	172.50	-26.8	4,637	-0.58%	大買/大賣/
2024/01/16	140	177.88	139.1	178.47	177.50	0.9	4,672	0.02%	大買/大賣/
2024/01/15	29.9	181.46	28.4	181.44	182.50	1.5	4,718	0.03%
2024/01/12	44	181.28	35.2	181.99	180.00	8.8	4,792	0.18%
2024/01/11	20	183.45	22	182.78	184.00	-2	4,915	-0.04%
2024/01/10	27.2	181.96	23.3	182.29	183.50	3.9	4,917	0.08%
2024/01/09	23	181.98	33.3	182.03	182.00	-10.3	4,919	-0.21%
2024/01/08	13	183.77	17.1	184.17	183.50	-4.1	4,950	-0.08%
2024/01/05	40.1	184.44	41.1	184.50	184.50	-1	4,950	-0.02%
2024/01/04	195.1	185.35	190.6	186.05	183.00	4.5	4,935	0.09%	大買/大賣/
2024/01/03	31	193.82	34.2	194.26	192.00	-3.2	4,867	-0.07%
2024/01/02	14	194.14	34.9	193.53	193.50	-20.9	4,860	-0.43%
2023/12/29	17.1	194.00	20	193.75	194.50	-2.9	4,868	-0.06%
2023/12/28	56	193.27	72.6	193.31	192.50	-16.6	4,892	-0.34%
2023/12/27	124	199.32	145.9	199.39	196.50	-21.9	4,874	-0.45%	大買/大賣/
2023/12/26	59.4	195.87	48.4	196.20	197.00	11	4,828	0.23%
2023/12/25	15	193.37	17.1	194.68	192.50	-2.1	4,823	-0.04%
2023/12/22	10	193.65	23	193.54	194.50	-13	4,819	-0.27%
2023/12/21	55	191.18	27	190.93	192.50	28	4,830	0.58%
2023/12/20	35	192.90	109	192.42	191.50	-74	4,828	-1.53%	大賣/
2023/12/19	16.4	192.06	38	192.42	191.50	-21.6	4,825	-0.45%
2023/12/18	43.5	195.02	47.8	195.50	193.50	-4.3	4,828	-0.09%
2023/12/15	64.4	195.32	49	195.83	196.50	15.4	4,818	0.32%
2023/12/14	67	194.80	121	193.98	193.00	-54	4,797	-1.13%	大賣/
2023/12/13	37	192.59	121	192.45	191.00	-84	4,784	-1.76%	大賣/
2023/12/12	44	194.69	53.6	194.36	194.50	-9.6	4,793	-0.20%
2023/12/11	16	192.84	57.3	192.24	191.00	-41.3	4,781	-0.86%
2023/12/08	18	193.69	34	194.25	193.50	-16	4,776	-0.33%
2023/12/07	59.1	195.47	32.7	196.01	193.50	26.3	4,768	0.55%
2023/12/06	108.3	195.42	101.8	195.92	195.50	6.5	4,769	0.14%	大買/大賣/
2023/12/05	160.3	200.90	239.2	200.85	198.00	-79	4,730	-1.67%	大買/大賣/
2023/12/04	75.1	207.36	100.1	206.60	205.00	-24.9	4,664	-0.53%
2023/12/01	113.7	207.59	97	207.62	205.00	16.6	4,661	0.36%	大買/
2023/11/30	40	205.81	47.8	206.33	205.00	-7.8	4,703	-0.17%
2023/11/29	64	206.00	26.1	206.21	208.00	37.9	4,676	0.81%
2023/11/28	28.5	205.06	24.7	204.78	204.00	3.8	4,681	0.08%
2023/11/27	161.2	208.26	143.1	208.56	204.00	18.1	4,723	0.38%	大買/大賣/
2023/11/24	65	204.35	77	204.20	205.00	-12	4,718	-0.25%
2023/11/22	170.1	206.85	164.1	207.57	204.50	5.9	4,667	0.13%	大買/大賣/
2023/11/21	136.4	205.19	133.5	204.69	205.50	2.9	4,608	0.06%	大買/大賣/
2023/11/20	75.2	207.19	77.5	207.48	206.00	-2.3	4,561	-0.05%
2023/11/17	237	207.84	279.5	207.66	206.50	-42.5	4,525	-0.94%	大買/大賣/
2023/11/16	332.3	217.23	269.9	217.13	211.50	62.4	4,449	1.40%	大買/大賣/
2023/11/15	119.2	214.92	135.6	215.06	214.00	-16.4	4,358	-0.38%	大買/大賣/
2023/11/14	328.5	212.36	344.3	212.72	211.50	-15.8	4,298	-0.37%	大買/大賣/
2023/11/13	760	220.58	739.7	220.49	218.00	20.3	4,157	0.49%	大買/大賣/
2023/11/10	3,808.6	240.35	3,903.5	240.98	220.50	-94.9	3,987	-2.38%	大買/大賣/
2023/11/09	632.8	228.97	713.8	229.10	230.50	-81	3,300	-2.45%	大買/大賣/
2023/11/08	1,344.5	224.95	1,518.8	225.04	226.50	-174.3	3,149	-5.53%	大買/大賣/鉅額交易
2023/11/07	664	214.86	179	215.49	217.50	485	2,710	17.90%	大買/大賣/鉅額交易
2023/11/06	79	195.13	53.5	196.65	198.00	25.4	2,615	0.97%
2023/11/03	61.4	193.86	46.2	195.75	193.00	15.2	2,610	0.58%
2023/11/02	60	192.99	59.8	193.23	192.00	0.2	2,602	0.01%
2023/11/01	84.7	196.75	165.3	196.76	195.50	-80.7	2,578	-3.13%	大賣/
2023/10/31	123.4	199.69	173.7	198.77	196.00	-50.3	2,560	-1.96%	大買/大賣/
2023/10/30	199.6	199.66	185.8	200.24	198.00	13.8	2,538	0.54%	大買/大賣/
2023/10/27	395.9	200.79	513.4	201.20	203.50	-117.4	2,469	-4.76%	大買/大賣/鉅額交易
2023/10/26	409.7	196.21	290.6	196.25	197.00	119.1	2,330	5.11%	大買/大賣/鉅額交易
2023/10/25	274	195.25	255.5	195.40	194.50	18.5	2,262	0.82%	大買/大賣/
2023/10/24	210.6	189.44	183.1	189.89	189.50	27.5	2,193	1.25%	大買/大賣/
2023/10/23	183.3	190.16	228.2	190.17	189.00	-44.9	2,128	-2.11%	大買/大賣/
2023/10/20	232.6	188.04	249.9	188.86	183.50	-17.4	2,068	-0.84%	大買/大賣/
2023/10/19	424.7	188.36	510.5	189.87	190.50	-85.7	1,999	-4.29%	大買/大賣/
2023/10/18	16.3	176.80	46	177.59	175.00	-29.7	1,914	-1.55%
2023/10/17	32	180.83	26.1	180.81	180.00	5.9	1,942	0.30%
2023/10/16	75	178.23	77	179.25	181.50	-2	1,970	-0.10%
2023/10/13	9	174.67	9	174.89	173.50	0	1,970	0.00%
2023/10/12	5	176.00	36	175.35	176.00	-31	2,041	-1.52%
2023/10/11	17	175.00	13.2	175.19	176.50	3.8	2,082	0.18%
2023/10/06	25	177.36	24.1	177.98	176.50	0.9	2,150	0.04%
2023/10/05	27	172.41	23	173.29	174.00	4	2,162	0.18%
2023/10/04	34.1	168.47	45	168.96	168.50	-10.9	2,161	-0.50%
2023/10/03	25	172.84	28.3	173.90	172.00	-3.3	2,159	-0.15%
2023/10/02	14	174.71	17	175.29	176.50	-3	2,162	-0.14%
2023/09/28	52	174.64	38.6	174.42	174.50	13.4	2,192	0.61%
2023/09/27	13	174.27	29	176.05	177.00	-16	2,192	-0.73%
2023/09/26	22.1	175.54	30.7	175.43	173.50	-8.6	2,207	-0.39%
2023/09/25	68	179.67	21	180.05	178.50	47	2,234	2.10%
2023/09/22	14	175.32	34.3	175.01	176.50	-20.3	2,249	-0.90%
2023/09/21	18	177.36	27.2	176.92	176.50	-9.2	2,291	-0.40%
2023/09/20	28	180.79	18	180.28	179.50	10	2,317	0.43%
2023/09/19	28	182.07	58	182.82	181.00	-30	2,392	-1.25%
2023/09/18	14	186.50	14	187.25	185.00	0	2,399	0.00%
2023/09/15	47	186.35	43.1	185.99	186.00	3.9	2,417	0.16%
2023/09/14	20	181.83	13	182.46	183.00	7	2,393	0.29%
2023/09/13	19	180.11	11	180.45	180.00	8	2,413	0.33%
2023/09/12	19	178.16	36.2	179.15	180.50	-17.2	2,467	-0.70%
2023/09/11	64	180.67	53	181.97	179.00	11	2,517	0.44%
2023/09/08	28.1	176.97	25.9	176.80	179.00	2.2	2,525	0.09%
2023/09/07	54	177.58	45.9	177.74	177.50	8.1	2,525	0.32%
2023/09/06	82	179.62	90.4	180.19	179.00	-8.4	2,527	-0.33%
2023/09/05	293.2	186.44	177.8	183.98	181.50	115.3	2,517	4.58%	大買/大賣/鉅額交易
2023/09/04	59	194.31	39.8	194.32	195.00	19.2	2,459	0.78%
2023/09/01	18	198.30	31	198.37	195.00	-13	2,466	-0.53%
2023/08/31	100.9	200.06	86.8	200.54	198.50	14.1	2,460	0.58%
2023/08/30	141.6	193.02	76.3	194.12	198.00	65.4	2,432	2.69%	大買/
2023/08/29	19	186.37	12	186.50	188.00	7	2,446	0.29%
2023/08/28	23	183.61	16	183.22	182.50	7	2,446	0.29%
2023/08/25	17	181.47	25	181.32	181.50	-8	2,464	-0.32%
2023/08/24	21	182.29	19	182.26	181.00	2	2,472	0.08%
2023/08/23	13	182.31	6	183.25	182.00	7	2,485	0.28%
2023/08/22	26	185.81	35	186.14	183.50	-9	2,514	-0.36%
2023/08/21	49	187.94	47	188.45	188.50	2	2,508	0.08%
2023/08/18	17.3	186.47	23	186.37	184.00	-5.7	2,517	-0.23%
2023/08/17	46	186.45	41.2	186.71	186.50	4.8	2,536	0.19%
2023/08/16	82	186.01	44.1	184.60	186.50	37.9	2,565	1.48%
2023/08/15	49	180.14	51.1	180.60	181.00	-2.1	2,577	-0.08%
2023/08/14	171.1	174.82	228.5	175.39	175.50	-57.4	2,569	-2.23%	大買/大賣/
2023/08/11	28	184.54	18	184.81	184.50	10	2,529	0.40%
2023/08/10	38	185.78	51	185.48	183.50	-13	2,549	-0.51%
2023/08/09	43	183.22	54	183.05	184.00	-11	2,603	-0.42%
2023/08/08	42.3	186.22	44.8	187.12	184.00	-2.5	2,733	-0.09%
2023/08/07	35	188.54	27.2	188.95	188.00	7.8	2,748	0.28%
2023/08/04	73	189.12	63	188.13	192.00	10	2,751	0.37%
2023/08/02	67.2	191.34	137.4	191.72	189.00	-70.2	2,769	-2.53%	大賣/
2023/08/01	48	196.11	31.4	195.96	194.50	16.6	2,774	0.60%
2023/07/31	42.1	196.19	163.1	195.83	194.00	-121	2,788	-4.34%	大賣/鉅額交易
2023/07/28	48.1	196.94	130.1	196.55	198.50	-82.1	2,811	-2.92%	大賣/
2023/07/27	14	201.57	37.5	200.98	200.00	-23.5	2,815	-0.84%
2023/07/26	42.5	202.86	37.3	203.67	200.50	5.2	2,866	0.18%
2023/07/25	112	207.10	50	206.67	206.50	62	2,920	2.12%	大買/
2023/07/24	62	203.65	50	204.49	203.50	12	2,952	0.41%
2023/07/21	80	210.78	79.7	212.41	205.00	0.3	3,004	0.01%
2023/07/20	79	208.75	72.5	209.33	211.00	6.5	3,059	0.21%
2023/07/19	68.1	208.92	63	208.85	208.00	5.1	3,080	0.17%
2023/07/18	77.1	205.02	131.5	205.29	202.50	-54.5	3,198	-1.70%	大賣/
2023/07/17	162	209.63	180.7	209.90	210.00	-18.7	3,305	-0.57%	大買/大賣/
2023/07/14	124	196.29	94.8	196.25	198.00	29.2	3,325	0.88%	大買/
2023/07/13	176	195.61	175.2	196.39	192.50	0.8	3,351	0.02%	大買/大賣/
2023/07/12	29.1	202.86	108.4	203.57	202.00	-79.4	3,306	-2.40%	大賣/
2023/07/11	14	206.43	16.6	207.16	205.50	-2.6	3,376	-0.08%
2023/07/10	49	209.44	48	210.27	208.00	1	3,550	0.03%
2023/07/07	27	205.72	29.4	205.90	205.00	-2.4	3,550	-0.07%
2023/07/06	43.1	207.84	52.7	208.32	206.00	-9.7	3,553	-0.27%
2023/07/05	37	210.95	37	211.57	209.00	0	3,565	0.00%
2023/07/04	54	212.48	28.2	212.43	210.00	25.8	3,591	0.72%
2023/07/03	91	210.82	82.8	211.57	212.00	8.2	3,680	0.22%
2023/06/30	29.2	219.44	27.4	220.20	216.00	1.8	3,717	0.05%
2023/06/29	56	222.45	136	221.54	220.00	-80	3,780	-2.12%	大賣/
2023/06/28	64	219.38	71	219.66	219.50	-7	3,832	-0.18%
2023/06/27	148.5	220.03	236.7	220.17	220.00	-88.1	3,894	-2.26%	大買/大賣/
2023/06/26	29	208.62	39.8	207.68	209.50	-10.8	3,882	-0.28%
2023/06/21	32	210.84	39.5	211.62	210.00	-7.5	3,958	-0.19%
2023/06/20	8	215.88	7.7	216.22	215.50	0.3	4,064	0.01%
2023/06/19	21	218.45	41.2	219.20	216.00	-20.2	4,100	-0.49%
2023/06/16	80.5	213.49	132	212.92	216.00	-51.6	4,113	-1.25%	大賣/
2023/06/15	49	231.02	75.2	231.15	230.50	-26.2	4,089	-0.64%
2023/06/14	20.2	240.61	42.1	240.35	236.50	-21.9	4,092	-0.54%
2023/06/13	45	241.23	25.7	241.18	240.00	19.3	4,160	0.46%
2023/06/12	22	240.23	13	239.85	241.00	9	4,192	0.21%
2023/06/09	72.4	238.40	43	238.63	239.00	29.4	4,250	0.69%
2023/06/08	40	235.83	53.6	236.13	233.50	-13.6	4,314	-0.32%
2023/06/07	22	241.16	15	241.17	240.00	7	4,362	0.16%
2023/06/06	30	238.12	24	237.98	239.50	6	4,371	0.14%
2023/06/05	58	238.85	35	238.07	236.00	23	4,402	0.52%
2023/06/02	125.5	239.65	124.3	240.55	239.50	1.1	4,415	0.03%	大買/大賣/
2023/06/01	10	228.75	14.2	229.32	228.00	-4.2	4,446	-0.09%
2023/05/31	45	227.37	21	226.88	230.50	24	4,504	0.53%
2023/05/30	27	224.31	17.8	224.56	223.00	9.2	4,564	0.20%
2023/05/29	13	223.46	8.6	222.98	224.50	4.4	4,590	0.10%
2023/05/26	40	220.61	76.5	222.02	220.50	-36.5	4,667	-0.78%
2023/05/25	32	225.52	15.2	227.71	225.00	16.8	4,705	0.36%
2023/05/24	26	228.73	60.2	227.93	228.50	-34.2	4,820	-0.71%
2023/05/23	38	231.38	42	230.56	232.00	-4	4,877	-0.08%
2023/05/22	85.3	228.54	52.5	228.76	228.50	32.8	5,161	0.63%
2023/05/19	56	224.51	61.6	224.85	223.50	-5.6	5,168	-0.11%
2023/05/18	21	228.40	29	228.55	227.00	-8	5,181	-0.15%
2023/05/17	57	229.79	46.7	229.72	229.00	10.3	5,214	0.20%
2023/05/16	76	225.45	21	225.00	226.00	55	5,274	1.04%
2023/05/15	83	221.07	73.3	221.29	221.00	9.7	5,360	0.18%
2023/05/12	268.2	224.61	290.2	225.67	224.00	-22.1	5,465	-0.40%	大買/大賣/
2023/05/11	31	238.13	32.6	238.72	237.00	-1.6	5,589	-0.03%
2023/05/10	13	240.88	25.2	240.27	242.50	-12.2	5,879	-0.21%
2023/05/09	36	241.68	35.8	241.31	239.50	0.2	6,013	0.00%
2023/05/08	59	241.47	73.9	240.49	239.50	-14.9	6,142	-0.24%
2023/05/05	52	246.56	83.7	246.06	245.00	-31.7	6,236	-0.51%
2023/05/04	75	247.57	33.2	247.09	247.00	41.8	6,290	0.66%
2023/05/03	25	247.22	23.8	248.03	245.50	1.2	6,438	0.02%
2023/05/02	114.5	247.85	72.3	248.60	248.50	42.2	6,613	0.64%	大買/
2023/04/28	175.6	243.98	149.1	245.32	241.00	26.5	6,638	0.40%	大買/大賣/
2023/04/27	105.1	239.53	80.3	239.01	238.00	24.8	6,675	0.37%	大買/
2023/04/26	118	238.93	206.1	238.42	239.50	-88.1	6,749	-1.31%	大買/大賣/
2023/04/25	180.3	244.49	187.3	246.27	242.00	-7	6,763	-0.10%	大買/大賣/
2023/04/24	131.3	252.91	167.1	253.36	251.00	-35.8	6,839	-0.52%	大買/大賣/
2023/04/21	232.5	260.68	251.6	262.44	253.00	-19.2	6,882	-0.28%	大買/大賣/
2023/04/20	143.6	278.69	148.6	280.53	270.50	-5	6,820	-0.07%	大買/大賣/
2023/04/19	106	280.80	68	280.35	281.00	38	6,745	0.56%	大買/
2023/04/18	46.8	278.47	52	278.65	278.50	-5.2	6,702	-0.08%
2023/04/17	19.9	275.34	21.5	275.95	275.00	-1.6	6,722	-0.02%
2023/04/14	56.1	277.18	56.6	278.77	274.50	-0.6	6,774	-0.01%
2023/04/13	245.7	280.41	250	281.02	279.00	-4.3	6,768	-0.06%	大買/大賣/
2023/04/12	22.4	270.03	23	269.52	270.00	-0.6	6,699	-0.01%
2023/04/11	34	267.29	24	267.31	267.00	10	6,935	0.14%
2023/04/10	58	269.52	53.7	271.42	267.50	4.3	7,068	0.06%
2023/04/07	46.1	272.31	46	271.97	272.50	0.1	7,142	0.00%
2023/04/06	113.6	271.61	128	271.79	271.50	-14.4	7,293	-0.20%	大買/大賣/
2023/03/31	74.5	270.20	65	271.23	267.00	9.5	7,420	0.13%
2023/03/30	99	269.77	99.3	269.54	270.50	-0.3	7,521	0.00%
2023/03/29	121.6	267.74	123	268.09	270.50	-1.4	7,523	-0.02%	大買/大賣/
2023/03/28	138	265.50	124.9	267.58	261.50	13.1	7,530	0.17%	大買/大賣/
2023/03/27	67	269.61	63	269.82	269.00	4	7,510	0.05%
2023/03/24	89	263.47	83.8	263.79	269.00	5.3	7,561	0.07%
2023/03/23	185	264.98	182.2	265.44	261.50	2.8	7,602	0.04%	大買/大賣/
2023/03/22	25.1	259.14	28.5	258.75	260.50	-3.4	7,652	-0.04%
2023/03/21	62	256.05	64.1	256.79	254.50	-2.1	7,735	-0.03%
2023/03/20	26	253.94	28.3	252.84	254.50	-2.3	7,799	-0.03%
2023/03/17	72	252.58	74.9	251.89	254.00	-2.9	7,964	-0.04%
2023/03/16	93	255.99	91.9	258.51	250.50	1.1	8,051	0.01%
2023/03/15	46	259.08	45.9	259.04	260.00	0.1	8,245	0.00%
2023/03/14	112	258.75	120.5	259.37	253.50	-8.5	8,611	-0.10%	大買/大賣/
2023/03/13	132.1	251.11	127.6	251.08	256.50	4.5	8,663	0.05%	大買/大賣/
2023/03/10	79.2	259.26	131.3	259.78	258.50	-52.2	8,801	-0.59%	大賣/
2023/03/09	24	265.25	18	263.06	264.00	6	8,933	0.07%
2023/03/08	66	265.75	84.8	267.16	264.00	-18.8	9,027	-0.21%
2023/03/07	59	268.07	50.9	269.73	267.00	8.1	9,226	0.09%
2023/03/06	55.1	265.88	57.1	265.67	269.50	-2	9,523	-0.02%
2023/03/03	59	268.09	57.6	269.54	267.00	1.4	9,807	0.01%
2023/03/02	62.7	267.47	62.2	267.89	270.50	0.5	10,128	0.01%
2023/03/01	17	262.03	18.1	263.04	261.00	-1.1	10,406	-0.01%
2023/02/24	131.2	262.26	126.7	262.66	262.00	4.5	10,537	0.04%	大買/大賣/
2023/02/23	50	266.13	103.3	266.99	266.50	-53.3	10,644	-0.50%	大賣/
2023/02/22	167.3	267.72	98.7	269.24	266.00	68.6	10,847	0.63%	大買/
2023/02/21	52	277.46	47.7	277.80	276.00	4.3	10,908	0.04%
2023/02/20	909	292.63	1,278.8	294.88	280.00	-369.8	10,971	-3.37%	大買/大賣/鉅額交易
2023/02/17	25	276.94	23.5	277.23	275.50	1.5	10,752	0.01%
2023/02/16	22	276.53	17.6	275.17	276.00	4.4	10,823	0.04%
2023/02/15	9	271.06	18.2	273.00	271.50	-9.2	11,086	-0.08%
2023/02/14	49	277.09	57.7	273.78	271.00	-8.7	11,150	-0.08%
2023/02/13	185.1	282.94	12.5	286.55	278.00	172.6	11,115	1.55%	大買/鉅額交易
2023/02/10	149.9	286.87	175.1	286.81	290.00	-25.2	11,131	-0.23%	大買/大賣/
2023/02/09	404.7	286.85	262.6	289.75	284.00	142.1	11,049	1.29%	大買/大賣/鉅額交易
2023/02/08	478.1	287.33	404	288.20	288.00	74.1	10,875	0.68%	大買/大賣/
2023/02/07	97	271.11	107	270.09	273.00	-10	10,684	-0.09%	大賣/
2023/02/06	96.7	268.88	94.4	268.81	265.00	2.3	10,695	0.02%
2023/02/03	99	265.27	99.2	265.28	263.00	-0.2	10,683	0.00%
2023/02/02	44.6	264.42	44	265.24	264.50	0.6	10,651	0.01%
2023/02/01	150.7	264.88	149.2	265.25	260.50	1.4	10,761	0.01%	大買/大賣/
2023/01/31	96.4	260.57	84.3	264.62	269.00	12.1	10,777	0.11%
2023/01/30	35	247.46	31	248.11	250.50	4	10,740	0.04%
2023/01/17	83	243.89	83.2	242.57	244.50	-0.1	10,783	0.00%
2023/01/16	48	235.95	48.5	237.89	241.00	-0.5	10,750	0.00%
2023/01/13	36	228.64	33.6	228.65	232.00	2.4	10,720	0.02%
2023/01/12	197.3	228.81	197.7	229.86	226.50	-0.3	10,813	0.00%	大買/大賣/
2023/01/11	88	238.62	87.4	240.34	237.00	0.6	10,723	0.01%
2023/01/10	257.1	240.10	111.8	240.90	238.00	145.3	10,760	1.35%	大買/大賣/鉅額交易
2023/01/09	158	245.36	116.2	245.22	245.00	41.8	10,832	0.39%	大買/大賣/
2023/01/06	23	241.24	23.6	241.14	241.50	-0.6	10,935	-0.01%
2023/01/05	42	242.16	41.6	243.69	240.00	0.4	11,118	0.00%
2023/01/04	60	242.58	57.6	244.24	240.00	2.4	11,199	0.02%
2023/01/03	59	244.80	54.3	245.52	244.50	4.7	11,324	0.04%
2022/12/30	72	247.55	72.3	247.81	245.50	-0.3	11,476	0.00%
2022/12/29	218	245.83	218.7	246.56	243.00	-0.7	11,646	-0.01%	大買/大賣/
2022/12/28	125	262.34	116	263.63	257.00	9	11,562	0.08%	大買/大賣/
2022/12/27	92	259.60	93.3	257.65	264.50	-1.3	11,544	-0.01%
2022/12/26	128	261.13	130	263.09	258.00	-2	11,625	-0.02%	大買/大賣/
2022/12/23	172	259.91	148.8	260.38	259.50	23.2	11,716	0.20%	大買/大賣/
2022/12/22	53.2	251.38	58	252.06	262.50	-4.8	11,692	-0.04%
2022/12/21	83	240.55	85.2	242.22	239.00	-2.2	11,701	-0.02%
2022/12/20	67	240.35	67.1	241.00	236.50	-0.1	11,919	0.00%
2022/12/19	45.1	242.75	42.4	243.11	241.50	2.7	12,043	0.02%
2022/12/16	105.2	245.48	111.7	246.64	243.00	-6.5	12,263	-0.05%	大買/大賣/
2022/12/15	138	250.41	121.2	252.25	247.00	16.8	12,360	0.14%	大買/大賣/
2022/12/14	380.1	247.80	383.4	248.35	259.00	-3.3	12,351	-0.03%	大買/大賣/
2022/12/13	113.2	258.81	110.6	260.75	253.50	2.6	12,268	0.02%	大買/大賣/
2022/12/12	70.3	256.38	68.7	257.06	257.00	1.7	12,371	0.01%
2022/12/09	129	261.78	123.5	262.94	260.00	5.5	12,416	0.04%	大買/大賣/
2022/12/08	91.1	269.07	88.9	270.04	267.00	2.2	12,636	0.02%
2022/12/07	128.1	275.11	222.1	273.47	275.00	-94	12,518	-0.75%	大買/大賣/
2022/12/06	301.1	290.87	361.6	291.61	279.00	-60.5	12,241	-0.49%	大買/大賣/
2022/12/05	40	295.06	40.5	295.54	297.00	-0.5	11,852	0.00%
2022/12/02	133.6	298.10	137.7	298.51	294.50	-4.2	11,746	-0.04%	大買/大賣/
2022/12/01	95.3	291.81	85.3	291.93	291.50	9.9	11,544	0.09%
2022/11/30	72	287.65	70.9	288.32	286.00	1.1	11,421	0.01%
2022/11/29	128	289.28	171.3	292.67	287.00	-43.3	11,327	-0.38%	大買/大賣/
2022/11/28	229.9	295.45	182	294.68	295.00	47.9	11,112	0.43%	大買/大賣/
2022/11/25	185.5	291.93	158.1	291.66	281.00	27.5	10,804	0.25%	大買/大賣/
2022/11/24	165.2	288.70	232.5	289.57	290.00	-67.3	10,449	-0.64%	大買/大賣/
2022/11/23	190.6	282.31	109.8	275.66	289.50	80.8	10,134	0.80%	大買/大賣/
2022/11/22	83	264.45	118.9	268.47	263.50	-35.9	9,856	-0.36%	大賣/
2022/11/21	99.2	273.36	72.2	274.51	272.00	26.9	9,850	0.27%
2022/11/18	97.4	269.32	98	268.79	275.00	-0.6	10,149	-0.01%
2022/11/17	69.1	260.49	68.1	261.38	259.00	1	10,200	0.01%
2022/11/16	67.5	255.03	75.6	255.73	256.50	-8.2	10,018	-0.08%
2022/11/15	95	250.60	94.2	250.54	249.50	0.8	9,875	0.01%
2022/11/14	124	250.44	105.5	250.55	250.00	18.5	9,882	0.19%	大買/大賣/
2022/11/11	127.4	255.56	179.4	253.01	252.50	-52	9,777	-0.53%	大買/大賣/
2022/11/10	86	245.36	67.5	247.81	243.00	18.5	9,480	0.20%
2022/11/09	38.6	243.34	44	245.00	243.50	-5.4	9,408	-0.06%
2022/11/08	57.9	246.98	48.5	250.50	243.00	9.4	9,350	0.10%
2022/11/07	40	247.04	40.9	247.70	246.00	-0.9	9,252	-0.01%
2022/11/04	39.3	246.52	37.1	246.92	247.50	2.2	9,160	0.02%
2022/11/03	43.9	242.17	31.6	242.90	246.00	12.3	9,077	0.14%
2022/11/02	125.1	240.68	98.1	241.57	242.00	27	8,948	0.30%	大買/
2022/11/01	55.4	239.27	23.5	236.57	239.50	31.9	8,813	0.36%
2022/10/31	46.1	229.92	186	228.92	228.00	-139.9	8,684	-1.61%	大賣/鉅額交易
2022/10/28	108	225.93	165.4	227.18	223.50	-57.4	8,605	-0.67%	大買/大賣/
2022/10/27	68.6	223.71	180.4	221.28	232.00	-111.7	8,456	-1.32%	大賣/鉅額交易
2022/10/26	107.1	208.49	80.1	206.92	211.00	27	8,310	0.32%	大買/
2022/10/25	70.4	213.79	90.8	214.61	210.50	-20.4	8,172	-0.25%
2022/10/24	67	219.00	62.9	218.54	216.00	4.1	8,071	0.05%
2022/10/21	75.2	220.44	71.5	221.91	215.00	3.7	8,033	0.05%
2022/10/20	111.2	223.65	113.9	222.90	227.50	-2.7	7,981	-0.03%	大買/大賣/
2022/10/19	62	235.56	58.7	237.58	231.50	3.3	7,930	0.04%
2022/10/18	33.4	241.58	32.6	243.18	235.00	0.8	8,021	0.01%
2022/10/17	106	232.77	105.9	231.22	239.00	0.1	7,948	0.00%	大買/大賣/
2022/10/14	84	244.14	56.5	244.02	243.50	27.5	7,828	0.35%
2022/10/13	275.1	239.25	217.4	244.12	234.50	57.8	7,680	0.75%	大買/大賣/
2022/10/12	124.5	251.15	114.5	247.64	252.00	10.1	7,490	0.13%	大買/大賣/
2022/10/11	190	249.53	197.1	250.28	244.50	-7.1	7,338	-0.10%	大買/大賣/
2022/10/07	289.8	261.33	93.2	262.76	257.00	196.7	7,142	2.75%	大買/鉅額交易
2022/10/06	121.8	260.59	83.7	253.13	259.50	38.1	6,921	0.55%	大買/
2022/10/05	28.3	242.08	21.5	243.27	245.50	6.8	6,664	0.10%
2022/10/04	29.2	238.14	29.7	239.20	240.00	-0.5	6,523	-0.01%
2022/10/03	139	239.48	154.3	243.08	233.50	-15.3	6,429	-0.24%	大買/大賣/
2022/09/30	161	242.70	139.1	243.47	252.50	21.8	6,262	0.35%	大買/大賣/
2022/09/29	86.7	243.03	92.1	243.33	248.50	-5.4	6,058	-0.09%
2022/09/28	113	231.16	104.1	234.13	226.00	8.9	6,101	0.15%	大買/大賣/
2022/09/27	97	238.26	103	238.85	242.50	-5.9	5,982	-0.10%	大賣/
2022/09/26	125	250.04	121.7	254.00	245.50	3.3	5,789	0.06%	大買/大賣/
2022/09/23	35.7	264.49	32	263.65	267.00	3.7	5,652	0.07%
2022/09/22	26	255.23	38.8	257.27	259.50	-12.8	5,536	-0.23%
2022/09/21	34	255.00	20.5	254.48	256.00	13.5	5,413	0.25%
2022/09/20	12.3	259.68	23	261.36	260.00	-10.6	5,457	-0.19%
2022/09/19	127	260.03	97.4	259.44	260.50	29.6	5,550	0.53%	大買/
2022/09/16	70	272.42	64.3	272.10	271.50	5.7	5,538	0.10%
2022/09/15	148.1	284.78	103.5	286.70	272.50	44.5	5,476	0.81%	大買/大賣/
2022/09/14	1	293.50	3	287.83	293.50	-2	5,213	-0.04%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/12	2	279.00	1	288.00	291.50	1	5,613	0.02%
2022/09/08	0.2	286.00	29	283.00	284.50	-28.8	5,739	-0.50%
2022/09/07	1	258.00	1	261.50	278.00	0	5,901	0.00%
2022/09/06	9	274.00	2.2	259.77	268.50	6.8	6,023	0.11%
2022/09/05	1	278.00	0	0.00	277.50	1	5,984	0.02%
2022/09/02	5	294.00	1	290.00	290.00	4	6,020	0.07%
2022/09/01	10.2	297.98	0	0.00	298.00	10.2	6,041	0.17%
2022/08/31	0	0.00	9	300.00	296.00	-9	6,113	-0.15%
2022/08/30	10.2	281.13	9	281.00	283.50	1.2	6,091	0.02%
2022/08/29	4.1	284.76	16	283.72	284.00	-11.9	6,049	-0.20%
2022/08/26	309.9	284.81	106.1	280.05	284.00	203.9	6,011	3.39%	大買/大賣/鉅額交易
2022/08/25	486	252.70	962.5	249.86	260.00	-476.5	5,879	-8.10%	大買/大賣/鉅額交易
2022/08/24	726	240.92	892.3	239.65	242.50	-166.3	5,411	-3.07%	大買/大賣/鉅額交易
2022/08/23	256	220.50	25	220.50	220.50	231	5,474	4.22%	大買/鉅額交易
2022/08/22	156	200.50	2	200.50	200.50	154	5,514	2.79%	大買/鉅額交易
2022/08/19	7	178.71	9	179.94	182.50	-2	5,540	-0.04%
2022/08/18	21	173.02	19	172.63	172.50	2	5,483	0.04%
2022/08/17	4	171.50	4	170.63	170.00	0	5,480	0.00%
2022/08/16	9	174.11	6	174.42	172.00	3	5,474	0.05%
2022/08/15	1	169.50	2	172.75	173.50	-1	5,445	-0.02%
2022/08/12	9	172.67	11	173.09	171.00	-2	5,465	-0.04%
2022/08/11	7	170.43	6	170.25	169.50	1	5,443	0.02%
2022/08/10	23	171.61	22	170.43	169.00	1	5,476	0.02%
2022/08/09	5	170.90	4	172.00	170.50	1	5,486	0.02%
2022/08/08	44	170.72	43.8	169.99	171.00	0.2	5,499	0.00%
2022/08/05	20	174.15	19	171.71	175.50	1	5,508	0.02%
2022/08/04	33	169.58	40.6	168.65	170.50	-7.6	5,515	-0.14%
2022/08/03	38	171.28	31.6	171.09	171.00	6.4	5,501	0.12%
2022/08/02	43	176.85	43.3	177.67	174.50	-0.3	5,476	0.00%
2022/08/01	18	183.50	16	182.97	183.50	2	5,417	0.04%
2022/07/29	15	189.27	14	189.36	188.50	1	5,399	0.02%
2022/07/28	23	189.30	23	189.46	189.00	0	5,378	0.00%
2022/07/27	16	184.28	16	184.69	186.00	0	5,356	0.00%
2022/07/26	52.9	190.94	62	192.23	186.00	-9.1	5,374	-0.17%
2022/07/25	91.8	193.14	98	193.03	191.50	-6.2	5,264	-0.12%
2022/07/22	42	185.07	30	185.32	186.00	12	5,086	0.24%
2022/07/21	4	179.50	14	180.82	183.00	-10	5,044	-0.20%
2022/07/20	18	175.00	22	174.34	175.00	-4	5,017	-0.08%
2022/07/19	35	172.91	36.2	172.83	172.50	-1.2	5,040	-0.02%
2022/07/18	4	169.88	3	170.50	170.50	1	5,130	0.02%
2022/07/15	5	168.20	5	168.40	167.00	0	5,191	0.00%
2022/07/14	13	169.38	14	168.00	169.50	-1	5,183	-0.02%
2022/07/13	14	169.75	15.5	169.48	168.00	-1.5	5,179	-0.03%
2022/07/12	56	165.99	53.6	168.53	165.50	2.4	5,165	0.05%
2022/07/11	12	167.50	19.6	169.10	170.00	-7.6	5,144	-0.15%
2022/07/08	42	168.29	43.7	169.44	168.00	-1.7	5,123	-0.03%
2022/07/07	109	167.39	99.8	166.61	168.50	9.2	5,106	0.18%	大買/
2022/07/06	165	174.93	168.9	176.84	167.00	-3.9	5,043	-0.08%	大買/大賣/
2022/07/05	29	169.86	23	169.85	174.00	6	4,805	0.12%
2022/07/04	84	161.22	80	161.90	158.50	4	4,743	0.08%
2022/07/01	102	172.18	89.7	173.75	169.00	12.3	4,661	0.26%	大買/
2022/06/30	129	179.23	126.8	181.67	175.50	2.2	4,584	0.05%	大買/大賣/
2022/06/29	91	192.97	70.1	190.93	194.00	20.9	4,421	0.47%
2022/06/28	125	191.21	202.6	198.88	188.50	-77.6	4,393	-1.77%	大買/大賣/
2022/06/27	205.5	204.71	200.3	202.44	203.00	5.3	4,263	0.12%	大買/大賣/
2022/06/24	73.4	204.62	76.1	202.80	210.00	-2.7	4,158	-0.07%
2022/06/23	55.1	198.61	53	198.50	197.00	2.1	3,977	0.05%
2022/06/22	77.9	198.90	117.1	199.71	197.00	-39.1	3,908	-1.00%	大賣/
2022/06/21	78.1	198.93	38	198.71	200.00	40.1	3,759	1.07%
2022/06/20	49.6	195.99	51.1	196.79	189.50	-1.5	3,582	-0.04%
2022/06/17	20	190.83	39.6	190.92	194.00	-19.6	3,349	-0.59%
2022/06/16	44.5	191.00	33.1	189.05	192.00	11.5	3,257	0.35%
2022/06/15	6	180.42	6.5	180.01	180.50	-0.5	3,170	-0.02%
2022/06/14	21.9	167.36	22	168.65	172.00	0	3,083	0.00%
2022/06/13	23.2	173.36	23.9	174.14	172.00	-0.8	3,072	-0.03%
2022/06/10	30.1	182.95	25	182.48	180.50	5	3,038	0.17%
2022/06/09	14.1	178.10	14.8	181.85	181.00	-0.7	3,000	-0.02%
2022/06/08	17	171.82	16	172.42	171.50	1	2,908	0.04%
2022/06/07	30	171.70	27.6	172.29	171.50	2.4	2,923	0.08%
2022/06/06	43	176.24	51.9	177.48	175.00	-8.9	2,920	-0.30%
2022/06/02	4	182.50	2.2	183.56	181.00	1.8	2,907	0.06%
2022/06/01	12	184.63	11.3	185.61	183.50	0.7	2,916	0.02%
2022/05/31	8	185.81	87.4	189.31	189.50	-79.4	2,896	-2.74%
2022/05/30	14	183.61	12.5	181.36	184.00	1.5	2,518	0.06%
2022/05/27	22	182.59	6.7	181.16	184.00	15.3	2,481	0.62%
2022/05/26	8	181.44	8.7	180.98	181.00	-0.7	2,461	-0.03%
2022/05/25	24	177.25	1	177.01	177.50	23	2,439	0.94%
2022/05/24	10	177.40	9.9	178.52	176.50	0.1	2,455	0.00%
2022/05/23	6	181.00	6	180.18	180.00	0	2,449	0.00%
2022/05/20	16	179.94	15.6	177.59	180.50	0.4	2,465	0.02%
2022/05/19	13	177.62	14.2	177.75	177.50	-1.2	2,435	-0.05%
2022/05/18	10	179.70	490	180.90	181.50	-480	2,433	-19.73%	大賣/鉅額交易
2022/05/17	21	180.67	386.6	181.38	180.00	-365.6	2,431	-15.03%	大賣/鉅額交易
2022/05/16	6.3	185.11	5.7	185.41	184.50	0.7	2,447	0.03%
2022/05/13	20	188.40	18.4	188.23	185.00	1.6	2,439	0.07%
2022/05/12	40	187.33	39.3	188.58	187.00	0.7	2,418	0.03%
2022/05/11	5	187.20	3.3	187.93	187.00	1.7	2,398	0.07%
2022/05/10	47.1	185.09	17.2	185.05	186.00	29.9	2,394	1.25%
2022/05/09	6	191.92	9.1	192.07	190.00	-3.1	2,385	-0.13%
2022/05/06	7	195.21	16.4	195.10	195.50	-9.4	2,409	-0.39%
2022/05/05	5	199.50	4	201.01	199.00	1	2,415	0.04%
2022/05/04	14	204.54	15	202.87	201.50	-1	2,433	-0.04%
2022/05/03	20.1	207.19	95.4	204.57	200.50	-75.3	2,428	-3.10%
2022/04/29	45	198.63	40.6	195.88	194.50	4.4	2,379	0.19%
2022/04/28	12	195.63	16.8	195.24	196.00	-4.8	2,374	-0.20%
2022/04/27	7	192.30	13.8	194.48	196.00	-6.8	2,378	-0.28%
2022/04/26	20	197.48	19.5	197.15	196.50	0.5	2,361	0.02%
2022/04/25	16	204.94	17	206.42	199.00	-1	2,342	-0.04%
2022/04/22	55.1	216.35	135.3	216.50	207.50	-80.2	2,314	-3.47%	大賣/
2022/04/21	86	215.80	37.2	203.35	216.50	48.8	2,211	2.21%
2022/04/20	6	197.00	5.1	196.82	197.00	0.9	2,144	0.04%
2022/04/19	3	198.33	3.4	199.42	197.50	-0.4	2,158	-0.02%
2022/04/18	4	199.63	3.1	200.45	198.50	0.9	2,163	0.04%
2022/04/15	3	199.33	5.4	199.88	198.50	-2.4	2,158	-0.11%
2022/04/14	9	201.17	8.8	201.30	200.50	0.2	2,180	0.01%
2022/04/13	27	200.57	92.1	200.65	201.00	-65.1	2,187	-2.98%
2022/04/12	11	201.68	194.9	201.81	200.50	-183.9	2,175	-8.45%	大賣/鉅額交易
2022/04/11	13	202.96	28.4	202.84	201.00	-15.4	2,163	-0.71%
2022/04/08	18	208.11	17.7	207.40	207.00	0.3	2,173	0.01%
2022/04/07	71	210.40	75.2	211.11	208.50	-4.2	2,188	-0.19%
2022/04/06	13	206.73	12.2	207.94	210.00	0.8	2,174	0.04%
2022/04/01	7	211.93	15	212.09	211.00	-8	2,181	-0.37%
2022/03/31	54.4	218.71	49.7	218.32	214.50	4.7	2,174	0.21%
2022/03/30	79	230.61	71	229.22	228.00	8	2,120	0.38%
2022/03/29	22.5	231.87	26.2	232.50	233.50	-3.7	2,090	-0.18%
2022/03/28	34	225.16	56.2	225.17	223.00	-22.2	2,013	-1.10%
2022/03/25	8.1	228.12	9.9	224.07	223.00	-1.8	2,011	-0.09%
2022/03/24	0	0.00	11.4	227.17	226.00	-11.4	2,007	-0.57%
2022/03/23	63.1	231.21	21.5	227.60	227.00	41.6	2,052	2.03%
2022/03/22	8	226.38	35.8	227.45	229.50	-27.8	2,050	-1.36%
2022/03/21	71.9	229.51	63.4	230.33	226.50	8.5	2,063	0.41%
2022/03/18	136.3	224.47	111.2	225.92	228.50	25.1	2,096	1.20%	大買/大賣/
2022/03/17	10.6	217.69	6.5	215.18	220.50	4.1	2,031	0.20%
2022/03/16	18.2	198.57	33.8	200.44	200.50	-15.6	2,034	-0.77%
2022/03/15	71	202.27	75.4	202.71	200.50	-4.4	2,025	-0.22%
2022/03/14	25	209.34	33.5	209.14	209.50	-8.5	2,071	-0.41%
2022/03/11	24	210.90	22.8	212.08	211.00	1.2	2,078	0.06%
2022/03/10	28	216.30	21.5	214.96	216.00	6.5	2,128	0.31%
2022/03/09	64	212.95	63.7	214.32	212.00	0.3	2,133	0.02%
2022/03/08	60.4	216.35	72.1	216.03	214.50	-11.7	2,144	-0.54%
2022/03/07	93.1	226.11	117.5	226.94	224.50	-24.5	2,176	-1.12%	大賣/
2022/03/04	55	241.24	53.9	241.74	241.00	1.1	2,213	0.05%
2022/03/03	63	249.03	62.5	249.08	247.00	0.5	2,353	0.02%
2022/03/02	16	249.09	20.4	250.77	252.50	-4.4	2,472	-0.18%
2022/03/01	14	248.96	17	251.24	251.50	-3	2,671	-0.11%
2022/02/25	12.1	247.25	11.6	245.30	247.50	0.4	2,822	0.02%
2022/02/24	54	244.20	52.2	250.66	241.50	1.8	2,928	0.06%
2022/02/23	16.1	256.52	18	253.42	258.00	-1.9	2,994	-0.06%
2022/02/22	57	256.34	58.4	258.66	253.50	-1.4	3,072	-0.04%
2022/02/21	28	260.79	36.4	259.62	259.50	-8.4	3,182	-0.26%
2022/02/18	2	257.25	8.8	257.96	259.00	-6.8	3,190	-0.21%
2022/02/17	46.2	255.43	47	256.19	255.50	-0.7	3,189	-0.02%
2022/02/16	8.5	257.56	8.7	258.19	259.00	-0.2	3,164	-0.01%
2022/02/15	45	242.88	44.8	244.39	242.50	0.2	3,162	0.00%
2022/02/14	16.6	244.04	12	242.32	243.00	4.6	3,164	0.14%
2022/02/11	43	245.75	44.1	249.17	245.50	-1.1	3,165	-0.03%
2022/02/10	31	251.35	30.3	253.72	251.00	0.7	3,173	0.02%
2022/02/09	42	255.19	40.4	256.00	255.00	1.6	3,201	0.05%
2022/02/08	39	252.13	37	249.95	258.00	2	3,217	0.06%
2022/02/07	16.1	238.42	14.1	239.93	246.00	2	3,244	0.06%
2022/01/26	4.1	233.67	4.4	234.76	239.00	-0.3	3,366	-0.01%
2022/01/25	20	230.05	19.4	231.39	229.50	0.7	3,372	0.02%
2022/01/24	6	232.50	4.7	234.58	237.00	1.3	3,368	0.04%
2022/01/21	29	240.45	32.3	243.13	239.50	-3.3	3,372	-0.10%
2022/01/20	28	245.84	26.6	246.84	245.50	1.4	3,411	0.04%
2022/01/19	0	247.00	0	0.00	246.00	0	3,432	0.00%
2022/01/18	23	248.02	25.1	249.21	248.00	-2.1	3,445	-0.06%
2022/01/17	19	246.76	18.6	243.91	251.50	0.4	3,479	0.01%
2022/01/14	61	248.10	51.5	246.88	243.50	9.6	3,475	0.28%
2022/01/13	12	255.00	14.7	254.55	255.00	-2.7	3,491	-0.08%
2022/01/12	14	254.07	23.6	254.98	253.50	-9.6	3,535	-0.27%
2022/01/11	15.1	259.28	15.3	260.52	258.50	-0.3	3,684	-0.01%
2022/01/10	3	264.17	3.1	264.24	265.00	-0.1	3,884	0.00%
2022/01/07	17	266.02	19.1	262.90	265.00	-2	4,036	-0.05%
2022/01/06	36	268.89	27.5	272.59	267.00	8.5	4,106	0.21%
2022/01/05	21	276.98	15.3	276.32	275.50	5.7	4,098	0.14%
2022/01/04	16.1	277.23	14.2	277.59	277.00	2	4,171	0.05%
2022/01/03	13.1	279.08	10.6	280.74	278.00	2.5	4,169	0.06%
2021/12/30	24.1	289.00	23.1	287.91	287.50	1	4,172	0.02%
2021/12/29	16.1	287.92	15.9	287.80	287.00	0.1	4,166	0.00%
2021/12/28	6	286.33	8	289.19	287.50	-2	4,165	-0.05%
2021/12/27	28	282.11	19.2	283.51	280.50	8.8	4,155	0.21%
2021/12/24	19	289.11	16.6	289.90	287.00	2.4	4,150	0.06%
2021/12/23	16	289.41	0.4	285.95	291.00	15.6	4,139	0.38%
2021/12/22	7	286.36	7.3	286.69	285.00	-0.3	4,134	-0.01%
2021/12/21	5.3	283.47	2.8	278.96	287.00	2.6	4,126	0.06%
2021/12/20	27	284.37	13.5	288.00	284.00	13.5	4,100	0.33%
2021/12/17	38.7	295.91	37.4	297.08	291.50	1.3	4,099	0.03%
2021/12/16	15.2	288.80	10.7	287.81	288.50	4.4	4,111	0.11%
2021/12/15	27	289.74	7.6	289.22	288.50	19.4	4,132	0.47%
2021/12/14	105	287.50	75.4	288.47	285.00	29.6	4,111	0.72%	大買/
2021/12/13	15	303.63	9.8	303.47	301.50	5.2	4,023	0.13%
2021/12/10	15	303.43	12.9	303.84	302.00	2.1	4,003	0.05%
2021/12/09	18	297.00	14.1	298.21	297.50	3.9	3,954	0.10%
2021/12/08	24	305.36	24	304.25	300.50	0	3,946	0.00%
2021/12/07	14.5	294.11	7.1	294.20	295.00	7.4	3,877	0.19%
2021/12/06	38.4	299.77	33.8	298.47	296.50	4.6	3,858	0.12%
2021/12/03	14.3	291.84	14.7	292.25	291.00	-0.4	3,806	-0.01%
2021/12/02	46	294.46	44.1	293.62	289.50	1.9	3,796	0.05%
2021/12/01	52.2	291.82	46.2	294.25	289.00	6	3,773	0.16%
2021/11/30	14.4	284.69	18	287.93	297.50	-3.6	3,724	-0.10%
2021/11/29	70.3	285.79	68.1	286.55	275.50	2.2	3,654	0.06%
2021/11/26	57.6	305.81	54	307.29	306.00	3.6	3,511	0.10%
2021/11/25	109.3	312.19	83	315.37	298.00	26.3	3,390	0.78%	大買/
2021/11/24	60.7	315.87	62.6	312.49	326.50	-1.9	3,206	-0.06%
2021/11/23	67.9	304.03	66.2	306.61	297.00	1.7	3,159	0.05%
2021/11/22	46	298.12	50.6	298.56	299.50	-4.7	3,066	-0.15%
2021/11/19	30.5	280.53	37.6	279.72	283.00	-7.1	2,965	-0.24%
2021/11/18	388.1	281.25	391.1	282.02	282.50	-3	2,880	-0.10%	大買/大賣/
2021/11/17	11.3	257.26	6	259.08	257.00	5.3	2,743	0.19%
2021/11/16	2.3	254.36	66.5	255.90	252.00	-64.2	2,732	-2.35%
2021/11/15	1	255.01	2.2	255.54	256.00	-1.2	2,735	-0.04%
2021/11/12	11.7	255.46	9.6	255.45	256.50	2.1	2,734	0.08%
2021/11/11	11	249.68	3.7	248.96	245.50	7.3	2,711	0.27%
2021/11/10	16.1	250.06	17.7	254.27	250.00	-1.7	2,702	-0.06%
2021/11/09	9	249.67	8.9	250.87	254.00	0.1	2,700	0.00%
2021/11/08	22	247.09	22.4	246.39	244.50	-0.4	2,702	-0.01%
2021/11/05	6	240.75	7.7	242.87	241.00	-1.7	2,675	-0.06%
2021/11/04	39.1	245.15	39.5	244.01	243.00	-0.4	2,653	-0.02%
2021/11/03	36.2	263.02	31.9	261.06	250.00	4.3	2,616	0.16%
2021/11/02	3.1	268.84	8	272.44	277.50	-5	2,491	-0.20%
2021/11/01	5	261.40	1	260.00	262.00	4	2,498	0.16%
2021/10/29	2	263.50	0	0.00	262.00	2	2,496	0.08%
2021/10/28	0	0.00	0.1	269.50	269.50	-0.1	2,483	0.00%
2021/10/27	2	255.00	1	253.00	245.00	1	2,437	0.04%
2021/10/26	1.1	264.45	1	260.50	262.00	0.1	2,422	0.00%
2021/10/25	2	264.00	0	0.00	266.00	2	2,451	0.08%
2021/10/22	1	252.00	4.1	249.02	254.50	-3.1	2,448	-0.12%
2021/10/21	68.2	259.64	12	255.50	255.00	56.2	2,459	2.28%
2021/10/20	4	252.00	3.2	250.88	255.00	0.8	2,418	0.03%
2021/10/19	22.7	231.82	27	235.19	239.00	-4.3	2,374	-0.18%
2021/10/18	125.3	230.72	93	225.22	233.00	32.3	2,220	1.46%	大買/
2021/10/15	27.2	206.57	256.4	207.10	214.50	-229.2	2,027	-11.31%	大賣/鉅額交易
2021/10/14	22	193.36	14	191.11	197.00	8	1,915	0.42%
2021/10/13	24.1	179.42	30	178.77	179.50	-5.9	1,813	-0.33%
2021/10/12	33.3	179.73	49.4	176.07	180.50	-16.1	1,802	-0.89%
2021/10/08	0	0.00	62	167.48	168.50	-62	1,733	-3.58%
2021/10/07	13	167.46	40.4	167.59	167.50	-27.4	1,747	-1.57%
2021/10/06	12.2	168.81	10.6	170.02	166.00	1.6	1,734	0.09%
2021/10/05	12.1	171.76	11.6	172.69	172.00	0.5	1,741	0.03%
2021/10/04	13.2	178.90	12	179.48	177.00	1.2	1,739	0.07%
2021/10/01	2	182.00	13.2	184.60	183.00	-11.2	1,741	-0.64%
2021/09/30	2	185.25	1.8	185.46	185.00	0.2	1,754	0.01%
2021/09/29	3	186.50	5.6	187.39	185.00	-2.6	1,788	-0.14%
2021/09/28	0.1	190.00	12	190.21	189.50	-11.9	1,813	-0.66%
2021/09/24	27	190.83	15.8	193.27	191.00	11.2	1,904	0.59%
2021/09/23	6.2	191.32	12.2	193.47	192.50	-6	1,957	-0.31%
2021/09/22	5	188.80	7.6	185.08	184.50	-2.6	1,946	-0.13%
2021/09/17	0	0.00	0.3	184.55	183.00	-0.3	1,966	-0.02%
2021/09/16	1.1	184.52	0.5	186.14	183.50	0.5	1,971	0.03%
2021/09/15	1	186.00	0.2	187.48	185.00	0.8	1,981	0.04%
2021/09/14	3	187.33	2.2	188.29	186.00	0.8	1,994	0.04%
2021/09/13	3.7	190.35	0.9	192.52	189.50	2.8	2,017	0.14%
2021/09/10	0	0.00	0.1	192.17	190.00	-0.1	2,025	0.00%
2021/09/09	6	190.42	7.2	190.58	191.00	-1.2	2,061	-0.06%
2021/09/08	5	194.60	13.9	192.46	190.50	-8.9	2,066	-0.43%
2021/09/07	15.1	196.41	9.9	196.67	195.00	5.2	2,076	0.25%
2021/09/06	6	194.50	4.4	195.53	195.00	1.6	2,096	0.08%
2021/09/03	2.1	191.80	3.2	194.54	191.50	-1.1	2,220	-0.05%
2021/09/02	2	191.25	3.6	193.11	191.00	-1.6	2,325	-0.07%
2021/09/01	4	194.88	25.5	193.69	193.00	-21.5	2,442	-0.88%
2021/08/31	21	191.81	13	193.00	193.00	8	2,441	0.33%
2021/08/30	6	196.25	3	198.67	191.00	3	2,448	0.12%
2021/08/27	59.5	197.21	48.2	197.04	195.50	11.3	2,478	0.46%
2021/08/26	12.2	190.49	14	193.29	198.50	-1.8	2,377	-0.07%
2021/08/25	1	181.50	0.5	183.74	180.50	0.5	2,363	0.02%
2021/08/24	1	181.03	0.6	182.15	182.00	0.4	2,375	0.02%
2021/08/23	2	182.25	2	183.12	183.00	0	2,384	0.00%
2021/08/20	3	183.33	2.8	184.71	183.50	0.2	2,403	0.01%
2021/08/19	8	184.50	17.1	184.79	185.00	-9.1	2,507	-0.36%
2021/08/18	4	187.88	2.9	188.26	189.00	1.1	2,548	0.04%
2021/08/17	1.2	192.33	21.2	192.11	190.00	-20	2,560	-0.78%
2021/08/16	4	190.75	0.9	192.43	190.00	3.1	2,568	0.12%
2021/08/13	47.5	194.03	93.1	192.61	195.00	-45.6	2,607	-1.75%
2021/08/12	10.1	189.62	7.8	191.83	193.00	2.3	2,629	0.09%
2021/08/11	44.1	186.06	43.6	187.01	186.00	0.5	2,648	0.02%
2021/08/10	53.1	187.68	55.4	188.51	188.00	-2.3	2,732	-0.08%
2021/08/09	56	192.36	53.6	193.11	191.00	2.4	2,839	0.08%
2021/08/06	48	200.99	52.2	200.98	201.00	-4.2	2,891	-0.15%
2021/08/05	0.3	201.00	13.1	201.25	200.00	-12.8	2,990	-0.43%
2021/08/04	6	196.83	1	197.00	196.00	5	3,147	0.16%
2021/08/03	0	0.00	15.1	197.46	198.00	-15.1	3,205	-0.47%
2021/08/02	0	0.00	1	195.00	195.00	-1	3,261	-0.03%
2021/07/30	3	190.67	4.2	194.64	193.00	-1.2	3,320	-0.03%
2021/07/29	5.2	191.96	6.2	191.73	193.00	-1.1	3,319	-0.03%
2021/07/28	8	180.56	7.9	180.80	179.50	0.1	3,294	0.00%
2021/07/27	53.1	186.01	53	187.42	185.00	0.1	3,317	0.00%
2021/07/26	50	192.87	59.5	194.43	192.50	-9.5	3,381	-0.28%
2021/07/23	36	195.93	35.5	195.06	196.00	0.5	3,441	0.02%
2021/07/22	39	195.37	38	197.09	195.50	1	3,532	0.03%
2021/07/21	44	197.45	42	200.39	197.00	2	3,559	0.06%
2021/07/20	50.7	202.15	52	203.65	201.50	-1.3	3,588	-0.03%
2021/07/19	2	202.75	8	203.00	203.00	-6	3,582	-0.17%
2021/07/16	41	204.60	41	204.09	204.50	0	3,616	0.00%
2021/07/15	0	0.00	0	209.50	206.50	0	3,641	0.00%
2021/07/14	49.1	202.50	39.2	199.22	203.50	9.9	3,670	0.27%
2021/07/13	39	203.96	47.3	207.20	203.50	-8.3	3,681	-0.23%
2021/07/12	43.7	209.75	45.6	206.89	209.00	-1.9	3,690	-0.05%
2021/07/09	38	207.70	38	209.41	207.50	0	3,683	0.00%
2021/07/08	40	209.29	39	209.13	209.00	1	3,712	0.03%
2021/07/07	31	209.11	31	210.00	209.50	0	3,724	0.00%
2021/07/06	43	212.02	43.6	213.64	211.00	-0.6	3,739	-0.01%
2021/07/05	42	219.39	40.9	220.14	219.00	1.1	3,756	0.03%
2021/07/02	33.2	224.86	34	227.09	225.00	-0.8	3,753	-0.02%
2021/07/01	47.1	228.57	50.9	230.51	227.50	-3.8	3,753	-0.10%
2021/06/30	44.1	223.75	49	221.12	232.00	-4.9	3,737	-0.13%
2021/06/29	18.1	219.36	19	221.71	219.00	-0.9	3,729	-0.02%
2021/06/28	28.9	219.12	22	219.61	221.00	6.9	3,759	0.18%
2021/06/25	3.1	211.52	6	212.33	211.00	-2.9	3,815	-0.08%
2021/06/24	1	209.50	1	211.50	210.50	0	3,996	0.00%
2021/06/23	32	207.31	52	207.10	207.50	-20	3,996	-0.50%
2021/06/22	34	207.06	43.1	209.61	207.00	-9.1	4,001	-0.23%
2021/06/21	32	212.36	37	216.19	212.00	-5	4,031	-0.12%
2021/06/18	30	221.18	27	220.96	221.00	3	4,037	0.07%
2021/06/17	26	218.06	40	218.31	218.00	-14	4,021	-0.35%
2021/06/16	38	219.34	38	219.26	219.50	0	4,050	0.00%
2021/06/15	18.7	222.63	9.5	221.02	221.50	9.2	4,063	0.23%
2021/06/11	116.3	227.36	230.3	226.13	222.50	-114.1	4,046	-2.82%	大買/大賣/鉅額交易
2021/06/10	39	225.65	39	221.55	232.50	0	3,944	0.00%
2021/06/09	75	213.37	50	214.01	211.50	25	3,939	0.63%
2021/06/08	39	203.19	39	202.50	203.00	0	3,827	0.00%
2021/06/07	8	205.00	11.3	205.92	203.00	-3.3	3,828	-0.09%
2021/06/04	20	210.65	18.1	209.11	206.00	1.9	3,813	0.05%
2021/06/03	38	204.36	38	204.32	204.50	0	3,764	0.00%
2021/06/02	48	205.15	47.2	206.72	205.00	0.8	3,770	0.02%
2021/06/01	42	205.75	38.1	202.06	206.50	3.9	3,770	0.10%
2021/05/31	40	204.01	39.1	203.00	204.50	0.9	3,762	0.02%
2021/05/28	43	206.41	41.4	205.18	207.00	1.6	3,764	0.04%
2021/05/27	95.8	208.59	68.7	211.93	207.00	27.1	3,787	0.72%
2021/05/26	4.9	210.50	4	210.13	213.00	0.9	3,736	0.02%
2021/05/25	37	202.26	61.5	202.81	202.50	-24.5	4,135	-0.59%
2021/05/24	60	205.13	57	204.18	204.00	3	4,305	0.07%
2021/05/21	9.1	202.51	16.1	204.67	205.50	-7	4,611	-0.15%
2021/05/20	30.1	199.23	28	201.43	199.00	2.2	4,576	0.05%
2021/05/19	58.1	203.21	54.1	202.53	201.50	4	4,638	0.09%
2021/05/18	136	200.33	146.2	198.73	208.00	-10.2	4,650	-0.22%	大買/大賣/
2021/05/17	135	202.30	134.5	204.79	196.00	0.5	4,676	0.01%	大買/大賣/
2021/05/14	53	218.40	50.6	219.88	216.50	2.4	4,659	0.05%
2021/05/13	83	224.96	80	225.40	218.00	3	4,622	0.06%
2021/05/12	111.1	230.25	114.8	230.26	221.50	-3.7	4,591	-0.08%	大買/大賣/
2021/05/11	39.1	231.17	39.3	228.36	225.50	-0.2	4,442	0.00%
2021/05/10	32.2	234.46	29.4	233.23	229.50	2.8	4,431	0.06%
2021/05/07	21.1	226.68	21	227.74	235.00	0.1	4,396	0.00%
2021/05/06	32	215.44	31.3	217.32	214.00	0.7	4,359	0.02%
2021/05/05	30	220.95	14.8	221.42	219.00	15.2	4,368	0.35%
2021/05/04	57.1	221.84	55.2	225.55	220.00	1.9	4,385	0.04%
2021/05/03	53	240.24	51.4	241.28	232.50	1.6	4,357	0.04%
2021/04/29	38.4	230.89	32.6	231.23	236.00	5.8	4,298	0.14%
2021/04/28	206.7	233.34	517.5	233.47	225.50	-310.8	4,273	-7.27%	大買/大賣/鉅額交易
2021/04/27	369	233.99	33	223.73	235.00	336	4,205	7.99%	大買/鉅額交易
2021/04/26	122	214.49	115.2	214.92	214.00	6.8	4,207	0.16%	大買/大賣/
2021/04/23	105.2	221.30	101.1	222.73	218.50	4	4,268	0.09%	大買/大賣/
2021/04/22	102	232.62	99.6	234.14	227.00	2.4	4,327	0.05%	大買/
2021/04/21	83	238.22	107.6	237.85	235.50	-24.6	4,405	-0.56%	大賣/
2021/04/20	56	234.96	55	235.64	234.50	1	4,460	0.02%
2021/04/19	111.1	236.61	114.3	237.36	234.50	-3.2	4,516	-0.07%	大買/大賣/
2021/04/16	31.1	241.86	34.9	241.70	241.50	-3.8	4,537	-0.08%
2021/04/15	54	242.48	50.7	242.47	241.00	3.3	4,547	0.07%
2021/04/14	118	245.04	120	246.21	242.00	-2	4,573	-0.04%	大買/大賣/
2021/04/13	86	252.42	89.3	253.68	250.00	-3.3	4,562	-0.07%
2021/04/12	80	255.77	83	255.93	254.00	-3	4,570	-0.07%
2021/04/09	99	254.57	104.1	254.52	253.00	-5.1	4,603	-0.11%	大賣/
2021/04/08	127.4	253.40	111.3	253.86	252.00	16	4,658	0.34%	大買/大賣/
2021/04/07	81	258.77	75	258.64	258.00	6	4,685	0.13%
2021/04/06	124	260.21	130	260.19	259.00	-6	4,743	-0.13%	大買/大賣/
2021/04/01	131	268.91	129.3	269.76	267.00	1.7	4,772	0.04%	大買/大賣/
2021/03/31	185	269.58	284.2	269.47	264.50	-99.2	4,761	-2.08%	大買/大賣/
2021/03/30	265	274.43	708.5	276.99	273.00	-443.5	4,714	-9.41%	大買/大賣/鉅額交易
2021/03/29	726	275.77	168.3	270.13	277.00	557.7	4,642	12.01%	大買/大賣/鉅額交易
2021/03/26	1	254.50	6	253.67	252.50	-5	4,518	-0.11%
2021/03/25	13	256.65	16	255.75	250.00	-3	4,553	-0.07%
2021/03/24	15	259.03	18.2	256.84	253.50	-3.3	4,589	-0.07%
2021/03/23	15	255.43	11	251.14	250.00	4	4,732	0.08%
2021/03/22	5.8	246.86	7.3	247.84	246.50	-1.5	4,817	-0.03%
2021/03/19	85	253.08	174.6	253.77	251.50	-89.6	4,854	-1.85%	大賣/
2021/03/18	123	259.71	73	260.50	258.00	50	4,961	1.01%	大買/
2021/03/17	126	258.80	80	260.21	258.00	46	5,052	0.91%	大買/
2021/03/16	64.4	264.50	61.1	265.11	261.50	3.3	5,156	0.06%
2021/03/15	164	271.99	172.2	272.36	262.00	-8.2	5,168	-0.16%	大買/大賣/
2021/03/12	1	263.00	9	262.50	261.00	-8	5,193	-0.15%
2021/03/11	2	260.50	11	254.32	263.00	-9	5,235	-0.17%
2021/03/10	0	0.00	9	253.00	252.00	-9	5,273	-0.17%
2021/03/09	1	253.00	9	254.50	252.00	-8	5,325	-0.15%
2021/03/08	0	252.00	32	260.95	250.00	-32	5,368	-0.60%
2021/03/05	7	262.00	5	256.50	265.00	2	5,415	0.04%
2021/03/04	4	254.25	8	253.44	251.00	-4	5,745	-0.07%
2021/03/03	29	249.51	175	252.85	255.50	-146	5,817	-2.51%	大賣/鉅額交易
2021/03/02	149	245.79	1	255.00	245.00	148	5,826	2.54%	大買/鉅額交易
2021/02/26	31	261.03	92	262.92	260.50	-61	5,814	-1.05%
2021/02/25	384	292.08	344.1	291.99	270.00	39.9	5,776	0.69%	大買/大賣/
2021/02/24	30.1	267.62	16	272.59	288.00	14.1	5,346	0.26%
2021/02/23	440.9	270.54	434.6	274.22	262.00	6.3	5,197	0.12%	大買/大賣/
2021/02/22	20	254.00	0.1	254.00	254.00	19.9	4,954	0.40%
2021/02/19	16.2	225.85	14.6	223.45	231.00	1.5	5,022	0.03%
2021/02/18	13	210.62	12	212.45	210.00	1	5,008	0.02%
2021/02/17	91.1	215.83	540.8	221.61	208.00	-449.7	5,015	-8.97%	大賣/鉅額交易
2021/02/05	498.9	218.74	19	208.05	220.00	479.9	4,968	9.66%	大買/鉅額交易
2021/02/04	8	199.50	3	199.50	200.00	5	4,978	0.10%
2021/02/03	61	199.70	60	201.22	198.50	1	5,008	0.02%
2021/02/02	13.4	191.61	11	189.41	198.00	2.4	5,037	0.05%
2021/02/01	13.1	186.09	11.1	184.24	184.50	1.9	5,057	0.04%
2021/01/29	34	184.99	34	190.69	184.50	0	5,043	0.00%
2021/01/28	30	192.35	28	192.46	192.50	2	5,091	0.04%
2021/01/27	3.1	193.85	4	194.50	195.00	-1	5,163	-0.02%
2021/01/26	36	195.26	37	199.77	195.00	-1	5,186	-0.02%
2021/01/25	37	203.32	37	206.28	203.00	0	5,185	0.00%
2021/01/22	41	207.51	40	211.34	207.00	1	5,215	0.02%
2021/01/21	43	210.98	43.1	207.50	213.50	-0.1	5,289	0.00%
2021/01/20	45	206.14	43	205.51	207.00	2	5,496	0.04%
2021/01/19	50	206.10	47	205.30	206.00	3	5,514	0.05%
2021/01/18	7.4	208.90	5	208.00	210.00	2.4	5,560	0.04%
2021/01/15	39	198.09	40	195.61	199.00	-1	5,503	-0.02%
2021/01/14	38	190.60	39	193.92	189.00	-1	5,417	-0.02%
2021/01/13	33.1	201.88	32	211.50	202.00	1.1	5,323	0.02%
2021/01/12	5	215.10	14	218.57	213.50	-9	5,269	-0.17%
2021/01/11	33.2	213.09	45	215.61	212.50	-11.8	5,204	-0.23%
2021/01/08	36	222.18	41	221.77	222.50	-5	5,218	-0.10%
2021/01/07	59	224.97	43	224.31	225.00	16	5,228	0.31%
2021/01/06	52	226.11	47	229.57	225.50	5	5,209	0.10%
2021/01/05	29	230.52	29	229.00	230.50	0	5,220	0.00%
2021/01/04	37	229.85	32	233.25	229.00	5	5,227	0.10%
2020/12/31	37.1	242.99	49.1	248.54	241.00	-12	5,212	-0.23%
2020/12/30	146	244.75	33	242.06	246.50	113	5,118	2.21%	大買/鉅額交易
2020/12/29	41	243.66	37	246.66	242.00	4	5,073	0.08%
2020/12/28	5.2	241.62	7.1	242.18	244.50	-1.9	5,001	-0.04%
2020/12/25	4	235.13	4	233.38	231.00	0	4,950	0.00%
2020/12/24	27	226.70	25	230.02	226.00	2	4,948	0.04%
2020/12/23	24	233.04	24	235.00	233.00	0	4,959	0.00%
2020/12/22	43	236.99	37	234.01	237.00	6	4,986	0.12%
2020/12/21	39	234.41	31	236.71	233.50	8	4,990	0.16%
2020/12/18	28	239.34	24	242.31	238.50	4	4,982	0.08%
2020/12/17	60	244.44	51	247.97	240.50	9	5,021	0.18%
2020/12/16	7	242.57	6	241.67	248.50	1	4,909	0.02%
2020/12/15	34.1	226.39	32	228.00	226.00	2.1	5,047	0.04%
2020/12/14	50.1	241.88	42.3	244.24	238.50	7.9	5,032	0.16%
2020/12/11	2	230.75	3	229.21	237.50	-1	4,937	-0.02%
2020/12/10	39.1	216.52	47	218.21	216.00	-7.9	4,882	-0.16%
2020/12/09	33.1	234.32	68	235.22	234.50	-35	4,796	-0.73%
2020/12/08	36.1	235.99	24	240.67	236.00	12.1	4,776	0.25%
2020/12/07	1.2	259.78	1	257.00	255.50	0.2	4,665	0.00%
2020/12/04	0	0.00	1	259.50	266.00	-1	4,665	-0.02%
2020/12/03	0.1	265.00	1	263.50	260.00	-1	4,726	-0.02%
2020/12/02	0.1	270.00	1	272.50	267.50	-1	4,730	-0.02%
2020/12/01	1	286.00	3	280.33	274.00	-2	4,747	-0.04%
2020/11/30	20	292.83	1	291.00	286.00	19	4,774	0.40%
2020/11/27	1	287.00	0.4	288.43	292.00	0.6	4,452	0.01%
2020/11/26	0	0.00	18	276.53	282.00	-18	4,425	-0.41%
2020/11/25	2	277.50	0	0.00	276.00	2	4,446	0.04%
2020/11/24	8	278.00	1	275.00	274.50	7	4,451	0.16%
2020/11/23	7	277.50	2	277.00	277.50	5	4,506	0.11%
2020/11/20	33	274.27	34	276.91	274.00	-1	4,575	-0.02%
2020/11/19	40	281.53	39.1	285.43	280.50	1	4,582	0.02%
2020/11/18	73	284.19	11	281.27	287.00	62	4,550	1.36%
2020/11/17	668	272.72	5	275.60	277.00	663	4,617	14.36%	大買/鉅額交易
2020/11/16	1	261.50	1	262.01	265.00	0	4,598	0.00%
2020/11/13	2	266.75	2	266.01	268.50	0	4,623	0.00%
2020/11/12	33	265.06	32.1	272.47	264.50	1	4,625	0.02%
2020/11/11	55	278.85	31	274.10	279.00	24	4,559	0.53%
2020/11/10	2.1	274.76	6.1	275.90	272.00	-4	4,573	-0.09%
2020/11/09	8	286.75	10	296.35	285.00	-2	4,571	-0.04%
2020/11/06	0	0.00	1	297.50	296.00	-1	4,622	-0.02%
2020/11/05	19	294.34	4	295.13	292.00	15	4,673	0.32%
2020/11/04	15.7	284.27	3	285.33	290.00	12.7	4,689	0.27%
2020/11/03	30	282.52	26	286.12	280.50	4	4,660	0.09%
2020/11/02	2	291.00	230	293.69	288.00	-228	4,729	-4.82%	大賣/鉅額交易
2020/10/30	6	295.50	34	297.46	293.00	-28	4,734	-0.59%
2020/10/29	10.9	294.82	239	297.36	298.00	-228.1	4,709	-4.84%	大賣/鉅額交易
2020/10/28	59	321.36	209.2	326.35	297.00	-150.2	4,687	-3.20%	大賣/鉅額交易
2020/10/27	2	321.00	3.1	322.06	324.50	-1.1	4,428	-0.02%
2020/10/26	4	332.00	121	333.77	320.00	-117	4,371	-2.68%	大賣/鉅額交易
2020/10/23	9	349.67	6	347.42	343.00	3	4,393	0.07%
2020/10/21	2	349.50	0	0.00	347.50	2	4,380	0.05%
2020/10/20	3	350.33	3	350.67	351.00	0	4,380	0.00%
2020/10/19	2	345.00	2	347.75	345.00	0	4,444	0.00%
2020/10/16	11	347.55	28	347.70	344.00	-17	4,431	-0.38%
2020/10/15	1.2	339.00	5	340.70	338.00	-3.9	4,524	-0.09%
2020/10/14	4	350.63	7	349.86	345.50	-3	4,524	-0.07%
2020/10/13	3	355.33	20	352.25	350.50	-17	4,548	-0.37%
2020/10/12	17	349.88	18	351.75	349.00	-1	4,651	-0.02%
2020/10/08	5	349.40	4	347.25	349.50	1	4,628	0.02%
2020/10/07	1	339.50	3	342.50	338.50	-2	4,573	-0.04%
2020/10/06	4	346.13	5	342.20	342.00	-1	4,568	-0.02%
2020/09/30	6	339.59	6	338.33	342.00	0	4,623	0.00%
2020/09/29	5	335.30	2	341.00	331.00	3	4,614	0.07%
2020/09/28	7	353.32	6	353.50	343.50	1	4,689	0.02%
2020/09/25	8	350.81	10	352.60	357.00	-2	4,718	-0.04%
2020/09/24	9	342.17	12	346.08	345.50	-3	4,785	-0.06%
2020/09/23	6	338.75	5	340.40	336.00	1	4,796	0.02%
2020/09/22	8	344.88	7	341.07	333.00	1	4,843	0.02%
2020/09/21	13	364.58	20	363.15	359.50	-7	4,758	-0.15%
2020/09/18	21	354.02	19	354.84	367.00	2	4,698	0.04%
2020/09/17	6	330.42	4	334.50	334.50	2	4,477	0.04%
2020/09/16	5	329.30	6	327.25	324.50	-1	4,464	-0.02%
2020/09/15	6	323.00	5	327.60	328.50	1	4,437	0.02%
2020/09/14	0	0.00	3	309.17	312.50	-3	4,488	-0.07%
2020/09/11	4	304.25	4	303.75	306.00	0	4,440	0.00%
2020/09/10	2	304.00	3	302.50	301.50	-1	4,397	-0.02%
2020/09/09	9	306.78	2	305.75	302.00	7	4,361	0.16%
2020/09/08	3	273.50	44	270.72	309.50	-41	4,352	-0.94%
2020/09/07	4	297.13	2	287.50	283.50	2	4,376	0.05%
2020/09/04	9	302.17	10	294.10	300.00	-1	4,377	-0.02%
2020/09/03	5.1	314.34	3	317.83	306.00	2.1	4,422	0.05%
2020/09/02	2	331.50	4	331.25	329.50	-2	4,374	-0.05%
2020/09/01	3	333.00	6	334.75	330.00	-3	4,360	-0.07%
2020/08/31	7	330.29	3	330.67	339.50	4	4,326	0.09%
2020/08/28	3	322.83	8	325.75	322.00	-5	4,298	-0.12%
2020/08/27	13	332.77	4	331.13	320.50	9	4,276	0.21%
2020/08/26	6	314.42	8	321.00	330.00	-2	4,227	-0.05%
2020/08/25	8	301.06	4	297.63	303.00	4	4,205	0.10%
2020/08/24	22	298.00	13	299.19	299.00	9	4,188	0.21%
2020/08/21	15	289.73	15.2	287.51	293.50	-0.2	4,166	0.00%
2020/08/20	10	331.80	5	334.40	303.00	5	4,068	0.12%
2020/08/19	3	324.83	7	325.29	336.50	-4	4,045	-0.10%
2020/08/18	2	295.00	5	294.00	306.50	-3	4,028	-0.07%
2020/08/17	8	279.06	3	276.83	280.00	5	3,992	0.13%
2020/08/14	0	0.00	2.2	280.91	275.00	-2.2	4,238	-0.05%
2020/08/13	10	269.25	13.1	271.60	269.50	-3.1	4,159	-0.07%
2020/08/12	11.1	269.09	12	270.88	278.50	-0.9	4,053	-0.02%
2020/08/11	9	253.00	12	250.71	253.50	-3	3,946	-0.08%
2020/08/10	15	238.50	3	236.33	246.50	12	3,898	0.31%
2020/08/07	4	222.75	2	223.25	224.50	2	3,870	0.05%
2020/08/06	5.2	230.13	37.1	233.12	221.00	-31.9	3,827	-0.83%
2020/08/05	0	0.00	107.8	225.09	226.50	-107.8	3,743	-2.88%	大賣/鉅額交易
2020/08/04	6	211.58	181	209.30	213.50	-175	3,744	-4.67%	大賣/鉅額交易
2020/08/03	100	203.50	311	194.54	203.50	-211	3,756	-5.62%	大賣/鉅額交易
2020/07/29	217	153.69	39	170.10	153.50	178	3,833	4.64%	大買/鉅額交易
2020/07/28	12	170.50	1	170.50	170.50	11	3,750	0.29%
2020/07/27	12	189.46	9	191.84	189.00	3	3,731	0.08%
2020/07/24	5	212.20	314.2	214.16	210.00	-309.2	3,743	-8.26%	大賣/鉅額交易
2020/07/23	113	197.55	304.7	214.36	224.50	-191.7	3,790	-5.06%	大買/大賣/鉅額交易
2020/07/22	202	213.43	55	213.01	213.50	147	3,843	3.82%	大買/鉅額交易
2020/07/21	59	195.59	84.4	207.24	194.50	-25.4	3,912	-0.65%
2020/07/20	114	216.00	0	0.00	216.00	114	3,895	2.93%	大買/鉅額交易
2020/07/17	61	240.08	4	243.88	240.00	57	4,122	1.38%
2020/07/16	156	266.78	69	292.78	266.50	87	4,085	2.13%	大買/
2020/07/15	82	296.00	0	0.00	296.00	82	3,937	2.08%
2020/07/14	4	328.50	0	0.00	328.50	4	3,918	0.10%
2020/07/13	12.2	364.50	0	0.00	364.50	12.2	3,934	0.31%
2020/07/10	4	408.00	101	405.10	405.00	-97	3,946	-2.46%	大賣/
2020/07/09	1	476.50	28	475.55	450.00	-27	3,890	-0.69%
2020/07/08	3	433.50	1.4	433.50	433.50	1.6	3,868	0.04%
2020/07/07	9	391.89	11.4	391.61	394.50	-2.4	3,871	-0.06%
2020/07/06	4	348.75	4	358.75	359.00	0	3,749	0.00%
2020/07/03	19	320.03	1	304.50	326.50	18	3,679	0.49%
2020/07/02	3	283.17	64	288.96	297.00	-61	3,538	-1.72%
2020/07/01	4	260.00	89	266.39	270.00	-85	3,447	-2.47%
2020/06/30	61	243.96	107	248.30	249.00	-46	3,353	-1.37%	大賣/
2020/06/29	94	233.76	138	241.51	241.50	-44	3,333	-1.32%	大賣/
2020/06/24	0	0.00	17	231.94	228.00	-17	3,300	-0.52%
2020/06/23	60	238.00	51	245.73	240.00	9	3,276	0.27%
2020/06/22	12.2	260.64	0.2	259.00	260.00	12.1	3,249	0.37%
2020/06/19	28.1	248.43	30	245.92	251.00	-1.9	3,215	-0.06%
2020/06/18	26	228.50	0	0.00	228.50	26	3,092	0.84%
2020/06/17	5	208.00	0	0.00	208.00	5	3,100	0.16%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	33	172.50	50	172.50	172.50	-17	3,126	-0.54%
2020/06/11	51	233.50	36	224.07	191.50	15	3,080	0.49%
2020/06/10	5	209.00	75.2	200.96	212.50	-70.2	2,963	-2.37%
2020/06/09	97.1	191.88	97	187.72	193.50	0.1	2,913	0.00%
2020/06/08	5	170.00	1	170.00	176.00	4	2,801	0.14%
2020/06/05	15	157.00	15	156.47	160.00	0	2,761	0.00%
2020/06/04	6	151.00	4.5	153.58	150.50	1.5	2,754	0.05%
2020/06/03	29	150.97	10.6	151.12	152.50	18.4	2,737	0.67%
2020/06/02	3	137.67	10	140.20	144.00	-7	2,706	-0.26%
2020/06/01	37	132.84	9	137.56	138.50	28	2,681	1.04%
2020/05/29	49	140.47	64	140.16	139.50	-15	2,654	-0.57%
2020/05/28	6	127.75	16	130.63	134.00	-10	2,596	-0.39%
2020/05/27	34	119.85	30	122.10	126.00	4	2,615	0.15%
2020/05/26	46	126.97	8	133.19	123.50	38	2,638	1.44%
2020/05/25	54	131.69	19.2	130.88	132.50	34.8	2,589	1.34%
2020/05/22	15	112.83	21	123.12	125.00	-6	2,545	-0.24%
2020/05/21	51	116.85	2	116.25	114.50	49	2,478	1.98%
2020/05/20	48	126.44	375	126.98	127.00	-327	2,458	-13.30%	大賣/鉅額交易
2020/05/19	363	115.50	100.2	115.50	115.50	262.8	2,164	12.14%	大買/鉅額交易
2020/05/18	0	0.00	1.3	105.00	105.00	-1.3	2,158	-0.06%
2020/05/15	100	95.80	0	0.00	95.80	100	2,151	4.65%
2020/05/14	56	87.10	2	87.10	87.10	54	2,131	2.53%
2020/05/13	20	77.75	3.8	79.15	79.20	16.2	2,079	0.78%
2020/05/12	201	72.58	0	0.00	72.00	201	2,016	9.97%	大買/鉅額交易
2020/05/11	4	72.00	1.1	70.62	73.00	2.9	1,979	0.15%
2020/05/08	0	0.00	1	75.40	75.20	-1	1,939	-0.05%
2020/05/07	5	68.80	0	0.00	74.00	5	1,891	0.26%
2020/05/06	11	74.27	1	74.30	68.00	10	1,838	0.54%
2020/05/05	4	67.50	1	67.70	67.70	3	1,795	0.17%
2020/05/04	0	0.00	0.5	61.60	61.60	-0.5	1,715	-0.03%
2020/04/30	3	55.53	0.2	55.70	56.00	2.8	1,682	0.17%
2020/04/29	17	53.07	0	0.00	52.80	17	1,644	1.03%
2020/04/28	3	51.47	1	53.00	51.60	2	1,625	0.12%
2020/04/27	0	0.00	11.5	55.78	55.80	-11.5	1,583	-0.73%
2020/04/24	21	54.83	9	55.37	55.10	12	1,505	0.80%
2020/04/23	5	50.70	5.2	50.95	51.70	-0.2	1,350	-0.01%
2020/04/22	7	46.09	13	46.76	47.00	-6	1,252	-0.48%
2020/04/21	47	46.09	38	46.08	46.10	9	1,106	0.81%
2020/04/20	0	0.00	0.1	41.95	41.95	-0.1	829	-0.01%
2020/04/14	26	31.94	2	31.90	31.55	24	795	3.02%
2020/04/13	0	0.00	6	30.98	31.30	-6	778	-0.77%
2020/04/09	2	29.30	4	29.93	30.10	-2	766	-0.26%
2020/04/08	41	29.66	13	29.13	29.85	28	758	3.69%
2020/04/07	0	0.00	4	27.58	27.60	-4	732	-0.55%
2020/04/06	2	24.95	10	25.71	27.00	-8	755	-1.06%
2020/04/01	2	24.63	0	0.00	24.90	2	770	0.26%
2020/03/31	0	0.00	7	25.03	24.85	-7	789	-0.89%
2020/03/30	6	24.25	2	24.45	24.80	4	792	0.50%
2020/03/27	3	25.05	3	25.33	24.90	0	791	0.00%
2020/03/26	4	24.85	2	25.25	25.05	2	790	0.25%
2020/03/25	2	24.70	3	24.67	25.00	-1	784	-0.13%
2020/03/24	0	0.00	2	22.80	23.15	-2	770	-0.26%
2020/03/20	0	0.00	3	21.10	21.35	-3	757	-0.40%
2020/03/19	5	20.36	0	0.00	20.30	5	762	0.66%
2020/03/18	4	23.06	3.2	23.60	22.55	0.8	750	0.11%
2020/03/17	3	22.93	4	23.83	23.80	-1	745	-0.13%
2020/03/16	1	25.10	1	26.70	25.40	0	725	0.00%
2020/03/13	4	25.74	3	26.37	26.50	1	718	0.14%
2020/03/12	0	0.00	2	28.48	28.50	-2	696	-0.29%
2020/03/11	0	0.00	6	30.34	29.85	-6	694	-0.86%
2020/03/10	3	29.92	2	30.35	30.15	1	715	0.14%
2020/03/09	2	31.90	2	31.80	30.75	0	712	0.00%
2020/03/06	0	0.00	2	31.15	31.20	-2	695	-0.29%
2020/03/05	1	30.60	5	30.80	30.55	-4	689	-0.58%
2020/03/04	0	0.00	2	30.60	30.50	-2	690	-0.29%
2020/03/03	2	30.65	0	0.00	30.60	2	687	0.29%
2020/03/02	13	30.17	3	30.67	30.80	10	681	1.47%
2020/02/27	14	31.22	1	31.30	31.30	13	662	1.96%
2020/02/26	0	0.00	12	33.10	33.10	-12	607	-1.97%
2020/02/25	2	29.78	2	30.05	30.10	0	550	0.00%
2020/02/24	3	30.00	2	30.60	30.05	1	577	0.17%
2020/02/21	5	30.08	0	0.00	30.00	5	597	0.84%
2020/02/20	0	0.00	5	30.53	30.55	-5	588	-0.85%
2020/02/19	0	0.00	4	29.46	29.65	-4	567	-0.70%
2020/02/18	0	0.00	3	29.48	29.25	-3	577	-0.52%
2020/02/17	0	0.00	1	29.30	29.10	-1	574	-0.17%
2020/02/14	3	28.75	0	0.00	28.80	3	571	0.52%
2020/02/12	0	0.00	2	29.35	29.45	-2	565	-0.35%
2020/02/11	0	0.00	2	28.85	28.55	-2	553	-0.36%
2020/02/10	0	0.00	4	28.13	28.30	-4	552	-0.72%
2020/02/07	1	27.45	0	0.00	27.35	1	547	0.18%
2020/02/06	0	0.00	1	28.00	28.00	-1	545	-0.18%
2020/02/05	2	27.93	6	27.97	27.80	-4	544	-0.73%
2020/02/04	4	26.61	2	26.90	27.00	2	538	0.37%
2020/02/03	0	0.00	19	26.60	26.45	-19	536	-3.54%
2020/01/30	1	28.20	0	0.00	27.80	1	532	0.19%
2020/01/20	4	29.13	0	0.00	29.15	4	539	0.74%
2020/01/17	1	29.40	0	0.00	29.25	1	534	0.19%
2020/01/16	3	29.37	0	0.00	29.40	3	532	0.56%
2020/01/14	3	29.70	6	30.11	29.90	-3	530	-0.57%
2020/01/13	3	29.43	0	0.00	29.40	3	521	0.57%
2020/01/08	1	29.50	0	0.00	29.40	1	520	0.19%
2020/01/07	2	30.05	0	0.00	30.00	2	516	0.39%
2020/01/03	0	0.00	4	30.28	30.50	-4	500	-0.80%
2019/12/31	4	29.31	0	0.00	29.40	4	478	0.84%
2019/12/30	23	29.82	0	0.00	29.80	23	481	4.78%
2019/12/27	2	31.15	15	31.79	31.70	-13	453	-2.87%
2019/12/26	0	0.00	9	30.50	31.00	-9	426	-2.11%
2019/12/25	0	0.00	14	29.89	30.00	-14	406	-3.44%
2019/12/24	1	29.40	1	29.80	29.40	0	402	0.00%
2019/12/23	0	0.00	3	29.90	29.40	-3	402	-0.75%
2019/12/20	0	0.00	1	29.40	29.35	-1	398	-0.25%
2019/12/19	0	0.00	2	29.35	29.25	-2	397	-0.50%
2019/12/18	2	29.15	3	29.70	29.15	-1	395	-0.25%
2019/12/17	1	29.15	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	7	29.89	29.25	-7	396	-1.77%
2019/12/13	3.2	28.43	6	28.65	28.50	-2.8	386	-0.73%
2019/12/12	3	28.97	0	0.00	28.95	3	387	0.77%
2019/12/11	3	29.12	0.2	29.10	29.10	2.8	389	0.71%
2019/12/05	4	30.90	8	31.01	30.80	-4	375	-1.06%
2019/12/04	0	29.20	9	29.41	29.50	-9	350	-2.56%
2019/12/02	2	28.50	0	0.00	28.40	2	351	0.57%
2019/11/29	0	0.00	4	29.31	29.05	-4	359	-1.11%
2019/11/27	3	28.63	0	0.00	28.65	3	363	0.82%
2019/11/26	2	28.90	0	0.00	28.85	2	362	0.55%
2019/11/25	2	29.45	0	0.00	29.45	2	358	0.56%
2019/11/22	0	0.00	3	29.93	29.80	-3	354	-0.85%
2019/11/21	0	0.00	6	30.16	29.50	-6	345	-1.74%
2019/11/20	0	0.00	17	28.55	29.35	-17	324	-5.24%
2019/11/19	0	0.00	4	27.61	27.45	-4	302	-1.32%
2019/11/15	0	0.00	18	27.86	27.90	-18	319	-5.63%
2019/11/14	0	0.00	14	26.80	26.65	-14	322	-4.34%
2019/11/12	0	0.00	4.2	26.57	26.65	-4.2	328	-1.27%
2019/11/07	0	0.00	2	26.85	26.85	-2	335	-0.60%
2019/10/30	0	0.00	4	27.15	27.25	-4	342	-1.17%
2019/10/29	2	26.58	0	0.00	26.60	2	341	0.59%
2019/10/28	10	27.07	0	0.00	26.70	10	341	2.93%
2019/10/25	0	0.00	5	27.85	27.75	-5	328	-1.52%
2019/10/18	0	0.00	1	27.90	27.90	-1	340	-0.29%
2019/10/15	0	0.00	5	27.65	27.65	-5	352	-1.42%
2019/10/14	0.2	27.40	0	0.00	27.80	0.2	355	0.05%
2019/10/03	2	28.18	0	0.00	28.40	2	346	0.58%
2019/10/02	3	28.38	0	0.00	28.60	3	343	0.87%
2019/09/27	0	0.00	1	29.40	29.05	-1	340	-0.29%
2019/09/24	0	0.00	1	29.45	29.40	-1	342	-0.29%
2019/09/19	7	29.22	0	0.00	29.15	7	340	2.05%
2019/09/18	0	0.00	4	29.90	29.60	-4	337	-1.18%
2019/09/17	0	0.00	2	29.60	29.60	-2	335	-0.60%
2019/09/16	0	0.00	2	29.45	29.20	-2	329	-0.61%
2019/09/12	0	0.00	1	29.10	29.15	-1	328	-0.30%
2019/09/10	1	29.10	0	0.00	29.10	1	330	0.30%
2019/09/09	0	0.00	3	29.50	29.50	-3	328	-0.91%
2019/09/06	11	29.50	0	0.00	29.70	11	334	3.29%
2019/09/05	6	29.87	0	0.00	29.90	6	331	1.81%
2019/09/04	5	30.10	0	0.00	30.15	5	325	1.54%
2019/09/03	12	30.71	6	30.95	30.50	6	321	1.86%
2019/09/02	0	0.00	8	30.23	30.50	-8	310	-2.58%
2019/08/28	4	29.73	0	0.00	29.70	4	298	1.34%
2019/08/27	0	0.00	6	30.08	29.85	-6	297	-2.02%
2019/08/26	1	29.40	0	0.00	29.65	1	294	0.34%
2019/08/23	4	29.51	3	29.82	29.80	1	292	0.34%
2019/08/22	0	0.00	3	30.55	30.70	-3	280	-1.07%
2019/08/21	0	0.00	1	30.70	30.50	-1	276	-0.36%
2019/08/20	5	30.85	0	0.00	30.90	5	271	1.84%
2019/08/19	0	0.00	6	30.02	30.75	-6	252	-2.38%
2019/08/16	0	0.00	2	29.30	29.30	-2	234	-0.85%
2019/08/15	0	0.00	1.1	29.00	29.05	-1.1	229	-0.48%
2019/08/12	0	0.00	2	29.13	29.10	-2	226	-0.88%
2019/08/06	5	28.79	1	29.20	28.75	4	229	1.74%
2019/08/05	0	0.00	25	29.03	28.90	-25	226	-11.01%
2019/08/02	1	28.00	0	0.00	28.30	1	217	0.46%
2019/08/01	0	0.00	3	28.90	28.90	-3	217	-1.38%
2019/07/31	2	28.30	0	0.00	28.70	2	217	0.92%
2019/07/30	2	28.60	0	0.00	28.70	2	214	0.93%
2019/07/29	0	0.00	1	29.35	28.90	-1	211	-0.47%
2019/07/26	4	28.83	0	0.00	29.00	4	211	1.89%
2019/07/25	7	28.96	0	0.00	29.05	7	211	3.31%
2019/07/24	1	29.10	0	0.00	29.25	1	210	0.48%
2019/07/19	0	0.00	3	29.28	29.35	-3	207	-1.45%
2019/07/18	0	0.00	5	29.33	29.35	-5	208	-2.40%
2019/07/15	2	29.05	0	0.00	28.95	2	196	1.02%
2019/07/11	1	28.45	0	0.00	28.50	1	196	0.51%
2019/07/10	1	28.45	0	0.00	28.50	1	198	0.50%
2019/07/08	1	28.40	0	0.00	28.40	1	205	0.49%
2019/07/05	2	28.65	7	28.66	28.65	-5	209	-2.39%
2019/07/04	1	28.10	1	28.20	28.15	0	207	0.00%
2019/07/03	4	27.88	0	0.00	28.15	4	215	1.86%
2019/07/02	0	0.00	2	28.48	28.25	-2	212	-0.94%
2019/07/01	14	28.14	0	0.00	27.90	14	212	6.59%
2019/06/24	3	28.28	0	0.00	28.20	3	220	1.36%
2019/06/20	0	0.00	1	28.85	28.65	-1	224	-0.45%
2019/06/17	0	0.00	2	29.03	28.85	-2	229	-0.87%
2019/06/14	0	0.00	9	28.36	28.65	-9	230	-3.91%
2019/06/13	0	0.00	1	27.40	27.05	-1	231	-0.43%
2019/06/12	1	27.05	0	0.00	26.95	1	251	0.40%
2019/06/11	2	27.15	0	0.00	27.10	2	268	0.75%
2019/06/10	0	0.00	1	27.60	27.35	-1	275	-0.36%
2019/06/06	2	27.13	0	0.00	27.60	2	285	0.70%
2019/05/31	0	0.00	2	27.65	27.70	-2	357	-0.56%
2019/05/23	1	27.00	0	0.00	26.95	1	407	0.25%
2019/05/22	0	0.00	1	27.10	27.10	-1	419	-0.24%
2019/05/16	0	0.00	3	27.83	27.35	-3	552	-0.54%
2019/05/15	3	27.13	1	27.45	27.35	2	553	0.36%
2019/04/30	2	28.95	0	0.00	29.00	2	564	0.35%
2019/04/29	4	29.20	0	0.00	28.80	4	563	0.71%
2019/04/24	0	0.00	5	29.80	29.75	-5	559	-0.89%
2019/04/22	3	29.47	0	0.00	29.55	3	559	0.54%
2019/04/19	2	29.50	0	0.00	29.55	2	560	0.36%
2019/04/17	0	0.00	2	30.13	29.90	-2	580	-0.34%
2019/04/16	2	29.38	0	0.00	29.85	2	576	0.35%
2019/04/15	2	29.80	0	0.00	29.65	2	577	0.35%
2019/04/12	0	0.00	1	30.25	30.00	-1	578	-0.17%
2019/04/11	0	0.00	1	30.25	30.05	-1	575	-0.17%
2019/04/10	1	29.80	0	0.00	29.80	1	571	0.18%
2019/04/09	0	0.00	2	30.08	30.00	-2	569	-0.35%
2019/04/08	0	0.00	1	29.25	29.25	-1	561	-0.18%
2019/04/01	1	28.90	0	0.00	28.95	1	560	0.18%
2019/03/28	2	29.77	0	0.00	29.50	2	558	0.36%
2019/03/26	1	29.55	0	0.00	29.75	1	558	0.18%
2019/03/25	0	0.00	1	29.55	29.55	-1	556	-0.18%
2019/03/22	0	0.00	1	29.95	29.70	-1	557	-0.18%
2019/03/21	0	0.00	1	29.85	29.70	-1	556	-0.18%
2019/03/20	1	29.20	0	0.00	29.25	1	553	0.18%
2019/03/19	0	0.00	6	29.43	29.35	-6	552	-1.09%
2019/03/18	4	28.91	0	0.00	29.00	4	550	0.73%
2019/03/15	2	29.70	0	0.00	29.45	2	541	0.37%
2019/03/14	1	30.75	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	5	31.66	0	0.00	31.65	5	508	0.98%
2019/03/11	9	32.56	0	0.00	32.00	9	507	1.77%
2019/03/08	6	33.08	48	35.09	33.10	-42	504	-8.33%
2019/03/06	7	32.00	1	32.30	32.00	6	463	1.30%
2019/03/05	1	31.70	4	31.73	31.80	-3	463	-0.65%
2019/03/04	25	32.31	1	32.60	32.05	24	462	5.19%
2019/02/27	15	31.53	3	31.62	31.55	12	455	2.63%
2019/02/25	3	31.00	0	0.00	30.95	3	461	0.65%
2019/02/21	0	0.00	3	32.50	32.25	-3	447	-0.67%
2019/02/20	0	0.00	0.4	31.80	32.00	-0.4	431	-0.10%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/02/15	0	0.00	10	29.95	29.75	-10	322	-3.11%
2019/02/14	0	0.00	5	29.16	29.10	-5	299	-1.67%
2019/02/13	2	28.35	0	0.00	28.50	2	290	0.69%
2019/02/12	3	28.47	0	0.00	28.40	3	292	1.03%
2019/02/11	0	0.00	1	28.30	28.35	-1	295	-0.34%
2019/01/29	0	0.00	2	28.03	27.70	-2	315	-0.63%
2019/01/25	1	27.45	0	0.00	27.45	1	315	0.32%
2019/01/24	0	0.00	15	27.85	27.65	-15	315	-4.76%
2019/01/23	0	0.00	2	27.55	27.40	-2	313	-0.64%
2019/01/22	0	0.00	15	27.59	27.30	-15	316	-4.74%
2019/01/21	0	0.00	1	27.20	27.10	-1	317	-0.32%
2019/01/10	1	27.90	0	0.00	27.60	1	388	0.26%
2019/01/08	0	0.00	13	28.15	28.40	-13	402	-3.23%
2019/01/03	0	0.00	1	27.25	27.20	-1	423	-0.24%
2019/01/02	0	0.00	1	26.80	26.60	-1	474	-0.21%
2018/12/27	0	0.00	4	26.30	26.15	-4	563	-0.71%
2018/12/25	1	26.15	0	0.00	26.20	1	581	0.17%
2018/12/19	1	26.50	0	0.00	26.45	1	604	0.17%
2018/12/14	1	26.90	0	0.00	26.80	1	614	0.16%
2018/12/13	1	27.00	0	0.00	26.85	1	618	0.16%
2018/12/06	11	27.65	0	0.00	26.85	11	709	1.55%
2018/12/05	10	27.75	2	27.70	27.70	8	711	1.12%
2018/12/04	2	28.08	0	0.00	27.75	2	738	0.27%
2018/12/03	5	28.40	0	0.00	28.30	5	779	0.64%
2018/11/30	0	0.00	1	29.00	28.55	-1	780	-0.13%
2018/11/29	5	27.95	0	0.00	28.50	5	768	0.65%
2018/11/28	0	0.00	1	28.35	27.95	-1	760	-0.13%
2018/11/26	2	27.70	0	0.00	27.90	2	757	0.26%
2018/11/23	0	0.00	2	28.13	27.70	-2	756	-0.26%
2018/11/21	0	0.00	1	27.15	27.05	-1	744	-0.13%
2018/11/20	2	26.98	0	0.00	26.95	2	744	0.27%
2018/11/16	0	0.00	1	27.40	27.15	-1	747	-0.13%
2018/11/15	0	0.00	1	26.90	26.80	-1	745	-0.13%
2018/11/12	1	27.55	0	0.00	27.10	1	747	0.13%
2018/11/09	2	27.83	0	0.00	27.65	2	747	0.27%
2018/11/08	3	28.50	2	28.83	28.35	1	747	0.13%
2018/11/07	2	28.30	3	28.63	28.30	-1	744	-0.13%
2018/11/06	0	0.00	7	28.89	28.60	-7	749	-0.93%
2018/11/02	1	26.95	0	0.00	26.95	1	734	0.14%
2018/11/01	2	27.00	0	0.00	27.00	2	733	0.27%
2018/10/30	1	26.65	0	0.00	26.55	1	739	0.14%
2018/10/26	1	27.70	1	28.25	27.80	0	735	0.00%
2018/10/24	1	28.95	0	0.00	28.70	1	726	0.14%
2018/10/22	0	0.00	2	30.08	29.35	-2	708	-0.28%
2018/10/19	0	0.00	2	28.83	29.15	-2	694	-0.29%
2018/10/18	1	29.15	6	29.20	28.70	-5	687	-0.73%
2018/10/16	0	0.00	2	27.00	26.90	-2	660	-0.30%
2018/10/15	0	0.00	5	26.68	26.55	-5	658	-0.76%
2018/10/12	4	25.98	0	0.00	26.05	4	655	0.61%
2018/10/11	9	26.20	0	0.00	26.20	9	652	1.38%
2018/10/09	34	29.95	3	31.30	29.10	31	630	4.91%
2018/10/08	1	31.90	69	31.90	31.90	-68	578	-11.75%
2018/10/04	0	0.00	2	28.40	29.40	-2	502	-0.40%
2018/10/03	7	28.10	2	27.88	27.75	5	511	0.98%
2018/09/28	1	27.95	21	28.00	28.25	-20	531	-3.76%
2018/09/25	2	27.40	0	0.00	27.40	2	532	0.38%
2018/09/19	1	27.95	12	27.70	27.80	-11	541	-2.03%
2018/09/18	2	28.58	0	0.00	28.10	2	544	0.37%
2018/09/17	1	29.10	3	29.77	29.00	-2	540	-0.37%
2018/09/14	11	29.00	0	0.00	29.05	11	538	2.04%
2018/09/13	36	30.14	7	30.21	29.20	29	531	5.46%
2018/09/12	1	27.30	7	29.03	29.20	-6	495	-1.21%
2018/09/11	3	26.57	0	0.00	26.55	3	472	0.63%
2018/09/10	3	27.78	1	28.15	27.05	2	469	0.43%
2018/09/07	1	26.80	6	28.88	28.95	-5	447	-1.12%
2018/09/06	0	0.00	4	26.46	26.40	-4	412	-0.97%
2018/09/04	2	25.55	0.1	25.50	25.60	1.9	426	0.45%
2018/08/29	2	26.00	0	0.00	25.90	2	510	0.39%
2018/08/27	0	0.00	0.6	26.00	26.00	-0.6	540	-0.11%
2018/08/23	0	0.00	2	26.55	26.40	-2	598	-0.33%
2018/08/09	1	28.40	0	0.00	28.55	1	784	0.13%
2018/08/07	1	29.10	0	0.00	29.00	1	849	0.12%
2018/08/06	0	0.00	2	29.45	29.50	-2	899	-0.22%
2018/07/24	1	29.05	2	29.33	29.05	-1	1,792	-0.06%
2018/07/23	2	28.80	0	0.00	28.80	2	1,802	0.11%
2018/07/20	3	29.75	0	0.00	29.70	3	1,821	0.16%
2018/07/18	1	30.70	0	0.00	30.05	1	1,863	0.05%
2018/07/17	1	31.20	1	32.05	31.10	0	1,877	0.00%
2018/07/16	2	31.60	0	0.00	31.10	2	1,899	0.11%
2018/07/13	0	0.00	1	32.05	31.70	-1	1,924	-0.05%
2018/07/12	5	31.64	0	0.00	31.95	5	1,933	0.26%
2018/07/11	0	0.00	2	32.80	31.65	-2	1,944	-0.10%
2018/07/04	1	29.30	0	0.00	29.10	1	2,132	0.05%
2018/06/29	1	30.70	2	31.03	30.70	-1	2,214	-0.05%
2018/06/28	10	30.50	0	0.00	30.40	10	2,217	0.45%
2018/06/27	3	31.57	0	0.00	31.65	3	2,215	0.14%
2018/06/26	4	32.46	0	0.00	32.25	4	2,218	0.18%
2018/06/25	0	0.00	1	33.40	32.80	-1	2,227	-0.04%
2018/06/22	1	32.65	0	0.00	32.70	1	2,239	0.04%
2018/06/21	0	0.00	1	33.30	32.90	-1	2,272	-0.04%
2018/06/20	5	32.29	0	0.00	32.20	5	2,284	0.22%
2018/06/14	1	33.10	0	0.00	32.85	1	2,338	0.04%
2018/06/13	12	33.96	1	34.35	33.60	11	2,377	0.46%
2018/06/12	7	33.97	0	0.00	33.95	7	2,404	0.29%
2018/06/11	0	0.00	1	34.30	34.70	-1	2,475	-0.04%
2018/06/08	1	33.30	0	0.00	33.10	1	2,514	0.04%
2018/06/07	5	33.90	0	0.00	33.85	5	2,502	0.20%
2018/06/06	6	34.67	0	0.00	34.45	6	2,494	0.24%
2018/06/04	7	36.17	0	0.00	35.90	7	2,490	0.28%
2018/06/01	6	36.36	0	0.00	36.50	6	2,497	0.24%
2018/05/31	1	34.15	2	35.15	36.25	-1	2,534	-0.04%
2018/05/30	3	35.10	0	0.00	34.60	3	2,564	0.12%
2018/05/29	2	35.90	22	35.90	35.75	-20	2,547	-0.79%
2018/05/28	1	36.65	0	0.00	36.45	1	2,557	0.04%
2018/05/25	7	37.10	0	0.00	36.80	7	2,556	0.27%
2018/05/24	2	37.78	0	0.00	37.60	2	2,532	0.08%
2018/05/23	3	38.35	1	38.40	38.00	2	2,517	0.08%
2018/05/22	11	38.00	8	38.96	37.75	3	2,501	0.12%
2018/05/21	0	0.00	1	37.80	37.50	-1	2,476	-0.04%
2018/05/18	0	0.00	1	37.60	37.15	-1	2,467	-0.04%
2018/05/17	2	37.63	1	37.15	37.20	1	2,454	0.04%
2018/05/16	1	38.05	3	38.53	38.50	-2	2,429	-0.08%
2018/05/15	6	38.62	1	39.00	38.45	5	2,403	0.21%
2018/05/14	0	0.00	11	38.22	39.00	-11	2,370	-0.46%
2018/05/11	10	36.79	10	37.00	36.05	0	2,323	0.00%
2018/05/10	15	37.21	2	38.35	37.90	13	2,277	0.57%
2018/05/09	8	38.24	3	38.42	37.60	5	2,226	0.22%
2018/05/08	13	41.47	11	39.97	39.65	2	2,153	0.09%
2018/05/07	0	0.00	3	41.38	40.70	-3	2,087	-0.14%
2018/05/04	4	37.75	6	40.03	40.40	-2	1,959	-0.10%
2018/05/03	20	38.90	58	39.28	39.60	-38	1,774	-2.14%
2018/05/02	0	0.00	4	36.00	36.00	-4	1,491	-0.27%
2018/04/30	0	0.00	6	32.54	32.75	-6	1,461	-0.41%
2018/04/27	3	29.63	2	30.20	29.80	1	1,421	0.07%
2018/04/26	12	30.62	5	32.50	30.00	7	1,409	0.50%
2018/04/25	0	0.00	1	31.45	31.50	-1	1,391	-0.07%
2018/04/24	3	30.20	0	0.00	30.00	3	1,372	0.22%
2018/04/23	3	31.60	5	31.82	31.90	-2	1,352	-0.15%
2018/04/20	8	31.39	2	31.63	31.70	6	1,337	0.45%
2018/04/19	3	31.20	2	30.40	31.20	1	1,325	0.08%
2018/04/18	2	29.40	0.2	29.35	29.45	1.8	1,300	0.14%
2018/04/17	7	30.43	0	0.00	29.85	7	1,287	0.54%
2018/04/16	3	31.17	0	0.00	30.60	3	1,273	0.24%
2018/04/13	3	32.00	1	33.00	31.80	2	1,253	0.16%
2018/04/12	0	0.00	5	32.66	32.30	-5	1,235	-0.40%
2018/04/11	7	30.39	2	31.65	31.85	5	1,180	0.42%
2018/04/10	0.2	30.60	418	30.31	30.80	-417.8	1,142	-36.57%	大賣/鉅額交易
2018/04/09	397	30.00	6	29.83	30.05	391	1,055	37.04%	大買/鉅額交易
2018/04/02	0	0.00	7	27.40	27.00	-7	971	-0.72%
2018/03/31	4	27.24	0	0.00	27.30	4	962	0.42%
2018/03/30	7	27.42	1	27.75	27.20	6	956	0.63%
2018/03/29	0	0.00	4	27.76	27.50	-4	947	-0.42%
2018/03/28	8	27.48	0	0.00	27.25	8	936	0.85%
2018/03/27	4	27.81	2	28.28	27.70	2	936	0.21%
2018/03/26	0	0.00	17	28.27	28.35	-17	921	-1.85%
2018/03/23	1	26.20	2	26.65	26.60	-1	885	-0.11%
2018/03/22	4	27.19	2	27.75	26.80	2	865	0.23%
2018/03/21	6	27.36	1	27.55	27.55	5	844	0.59%
2018/03/20	4	28.00	2	28.40	27.75	2	820	0.24%
2018/03/19	1	28.80	7	28.46	28.10	-6	796	-0.75%
2018/03/16	7	26.48	3	26.85	27.30	4	748	0.53%