合一 (4743)-凱基-市政券商分點個股進出

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
156.0
漲跌
▼3.5
漲幅
-2.19%
成交量
1,285張
產業
上櫃生技醫療類股▼0.06%
721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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	156.00	1	158.50	156.00	0	2,124	0.00%
2024/05/06	1	160.00	0	0.00	159.50	1	2,118	0.05%
2024/05/03	0.1	160.00	1	161.00	158.00	-0.9	2,117	-0.04%
2024/05/02	0	158.50	0	0.00	160.50	0	2,117	0.00%
2024/04/30	0	0.00	0.1	158.00	158.50	-0.1	2,127	-0.01%
2024/04/29	0	0.00	0.3	155.00	159.00	-0.3	2,132	-0.01%
2024/04/26	0	0.00	1	153.50	153.00	-1	2,157	-0.05%
2024/04/25	1	152.00	0	0.00	152.50	1	2,172	0.05%
2024/04/24	0	0.00	1	154.50	153.50	-1	2,194	-0.05%
2024/04/23	4.2	153.08	7	154.64	155.00	-2.8	2,234	-0.13%
2024/04/22	3	148.50	4	149.63	149.00	-1	2,232	-0.04%
2024/04/19	1.4	148.39	0	0.00	145.50	1.4	2,196	0.06%
2024/04/16	3.4	160.72	6	162.08	159.00	-2.6	2,084	-0.12%
2024/04/15	3.1	167.47	1	165.50	166.00	2.1	2,027	0.10%
2024/04/10	1	176.50	2	175.00	175.00	-1	2,051	-0.05%
2024/04/09	0	0.00	1	174.50	173.50	-1	2,053	-0.05%
2024/04/08	2.1	174.80	3	173.67	174.00	-0.9	2,046	-0.04%
2024/04/03	10	171.00	0.1	171.00	172.00	10	2,026	0.49%
2024/04/02	1	173.00	0	0.00	172.50	1	2,041	0.05%
2024/04/01	2	177.75	0	0.00	172.50	2	2,083	0.10%
2024/03/27	1	175.50	0	174.50	174.00	1	2,041	0.05%
2024/03/26	1	175.50	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0.1	174.50	2	173.00	173.00	-2	2,009	-0.10%
2024/03/22	2	173.75	2.2	173.45	172.50	-0.2	2,007	-0.01%
2024/03/21	1	172.50	0	170.00	172.50	1	2,006	0.05%
2024/03/20	0	0.00	1.1	168.62	167.00	-1.1	2,021	-0.06%
2024/03/19	0.1	165.50	0	0.00	165.00	0.1	2,029	0.00%
2024/03/18	1	166.00	0.1	167.00	165.00	0.9	2,039	0.04%
2024/03/14	1	168.50	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0.1	169.02	0	0.00	167.00	0.1	2,040	0.00%
2024/03/12	2	171.25	0	0.00	171.00	2	2,034	0.10%
2024/03/08	4	177.00	16	178.94	171.00	-12	2,127	-0.56%
2024/03/07	3.1	169.18	6.1	164.78	184.00	-3	2,013	-0.15%
2024/03/06	1.2	168.13	0	0.00	167.50	1.2	1,906	0.06%
2024/03/05	0	0.00	2	170.00	168.50	-2	1,922	-0.10%
2024/03/04	1	171.00	5	171.30	171.00	-4	1,918	-0.21%
2024/03/01	3	174.83	8	176.94	174.00	-5	1,908	-0.26%
2024/02/29	0.3	177.00	0	0.00	176.50	0.3	1,955	0.02%
2024/02/27	6	179.92	0	0.00	177.00	6	1,975	0.30%
2024/02/26	3	180.00	1	181.00	181.00	2	1,996	0.10%
2024/02/22	1	176.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1	179.00	0	0.00	177.00	1	2,111	0.05%
2024/02/05	4	172.88	1	173.00	172.50	3	2,681	0.11%
2024/02/01	0.1	173.50	0	0.00	173.00	0.1	3,628	0.00%
2024/01/31	0	172.50	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0	178.00	0	0.00	172.50	0	4,184	0.00%
2024/01/25	0	0.00	1	176.00	174.00	-1	4,249	-0.02%
2024/01/23	1	178.00	0	0.00	179.50	1	4,318	0.02%
2024/01/22	1	179.00	0	0.00	179.50	1	4,396	0.02%
2024/01/17	1.1	172.05	7.3	173.80	172.50	-6.2	4,637	-0.13%
2024/01/16	2.1	177.55	2	178.00	177.50	0.1	4,672	0.00%
2024/01/15	0.1	181.50	0	0.00	182.50	0.1	4,718	0.00%
2024/01/12	1	183.00	1	180.50	180.00	0	4,792	0.00%
2024/01/08	0.6	183.50	0	0.00	183.50	0.6	4,950	0.01%
2024/01/05	1	185.00	2	184.50	184.50	-1	4,950	-0.02%
2024/01/04	5.8	185.29	2	190.50	183.00	3.8	4,935	0.08%
2023/12/27	5	199.80	5	199.90	196.50	0	4,874	0.00%
2023/12/26	2	197.25	2	196.00	197.00	0	4,828	0.00%
2023/12/25	0	193.00	0.1	194.00	192.50	-0.1	4,823	0.00%
2023/12/22	0	0.00	1	193.50	194.50	-1	4,819	-0.02%
2023/12/21	1	191.50	0	0.00	192.50	1	4,830	0.02%
2023/12/19	1.1	191.95	1	191.50	191.50	0.1	4,825	0.00%
2023/12/14	1	195.50	0	0.00	193.00	1	4,797	0.02%
2023/12/13	4	192.63	1	193.50	191.00	3	4,784	0.06%
2023/12/12	0.1	193.00	0	0.00	194.50	0.1	4,793	0.00%
2023/12/11	0.5	192.00	2	194.50	191.00	-1.5	4,781	-0.03%
2023/12/07	1	196.00	1	195.00	193.50	0	4,768	0.00%
2023/12/06	4	194.38	1	195.50	195.50	3	4,769	0.06%
2023/12/05	1.1	199.12	2.3	200.80	198.00	-1.2	4,730	-0.03%
2023/12/01	1	206.00	0	0.00	205.00	1	4,661	0.02%
2023/11/30	3	206.83	0	0.00	205.00	3	4,703	0.06%
2023/11/29	3.1	207.95	2	206.00	208.00	1.1	4,676	0.02%
2023/11/28	3	204.50	0.1	204.50	204.00	2.9	4,681	0.06%
2023/11/27	0.2	205.75	12	209.42	204.00	-11.8	4,723	-0.25%
2023/11/24	1	202.50	0.3	205.50	205.00	0.7	4,718	0.01%
2023/11/22	3	207.17	11.7	208.26	204.50	-8.7	4,667	-0.19%
2023/11/21	1	204.50	26	204.29	205.50	-25	4,608	-0.54%
2023/11/17	2.1	206.51	2.4	207.00	206.50	-0.4	4,525	-0.01%
2023/11/16	0	0.00	10	217.75	211.50	-10	4,449	-0.22%
2023/11/15	3	215.67	16.7	215.24	214.00	-13.7	4,358	-0.32%
2023/11/14	2.3	210.15	4	214.88	211.50	-1.7	4,298	-0.04%
2023/11/13	194	219.77	97.6	222.87	218.00	96.4	4,157	2.32%	大買/
2023/11/10	907.7	246.07	1,798.1	245.32	220.50	-890.4	3,987	-22.33%	大買/大賣/鉅額交易
2023/11/09	260	229.41	213.5	224.45	230.50	46.5	3,300	1.41%	大買/大賣/
2023/11/08	1,284.4	227.39	926.1	227.86	226.50	358.3	3,149	11.38%	大買/大賣/鉅額交易
2023/11/07	116	211.91	104.1	212.74	217.50	11.9	2,710	0.44%	大買/大賣/
2023/11/06	5	195.50	0	0.00	198.00	5	2,615	0.19%
2023/11/03	10.1	194.00	0	0.00	193.00	10.1	2,610	0.38%
2023/11/02	0	0.00	7.1	192.51	192.00	-7.1	2,602	-0.27%
2023/11/01	3	197.67	7.9	197.13	195.50	-4.9	2,578	-0.19%
2023/10/31	3	198.83	18	196.44	196.00	-15	2,560	-0.59%
2023/10/30	5.1	198.69	9	198.67	198.00	-3.9	2,538	-0.15%
2023/10/27	95.4	200.46	93.2	200.18	203.50	2.2	2,469	0.09%
2023/10/26	74.3	195.43	65	196.15	197.00	9.3	2,330	0.40%
2023/10/25	1	195.00	2	197.00	194.50	-1	2,262	-0.04%
2023/10/24	11	188.77	3	191.00	189.50	8	2,193	0.36%
2023/10/23	113.6	191.93	3	189.83	189.00	110.6	2,128	5.20%	大買/鉅額交易
2023/10/20	95	188.19	436	185.76	183.50	-341	2,068	-16.48%	大賣/鉅額交易
2023/10/19	460	190.75	223.4	190.80	190.50	236.6	1,999	11.83%	大買/大賣/鉅額交易
2023/10/18	4	180.00	3.1	178.58	175.00	0.9	1,914	0.05%
2023/10/17	3	181.83	3	179.17	180.00	0	1,942	0.00%
2023/10/16	84.1	180.02	109	179.14	181.50	-25	1,970	-1.27%	大賣/
2023/10/13	0.1	173.00	4	176.00	173.50	-3.9	1,970	-0.20%
2023/10/11	1	177.50	0	0.00	176.50	1	2,082	0.05%
2023/10/06	1	177.00	2.3	176.50	176.50	-1.3	2,150	-0.06%
2023/10/05	44	174.52	1	174.00	174.00	43	2,162	1.99%
2023/10/04	0	169.00	0.5	169.00	168.50	-0.5	2,161	-0.02%
2023/10/03	57.5	172.03	71	173.78	172.00	-13.5	2,159	-0.63%
2023/10/02	2	175.50	60	174.00	176.50	-58	2,162	-2.68%
2023/09/28	40	174.13	0	0.00	174.50	40	2,192	1.82%
2023/09/22	0	0.00	3	175.50	176.50	-3	2,249	-0.13%
2023/09/20	1	180.00	0	0.00	179.50	1	2,317	0.04%
2023/09/19	0	0.00	20	183.00	181.00	-20	2,392	-0.84%
2023/09/13	2	179.00	0.1	180.00	180.00	1.9	2,413	0.08%
2023/09/12	0	0.00	70	177.50	180.50	-70	2,467	-2.84%
2023/09/11	150	180.30	0	0.00	179.00	150	2,517	5.96%	大買/鉅額交易
2023/09/08	11.1	178.96	0	0.00	179.00	11.1	2,525	0.44%
2023/09/07	20	178.50	1	179.50	177.50	19	2,525	0.75%
2023/09/05	59	181.00	0.1	193.00	181.50	59	2,517	2.34%
2023/09/04	41.1	194.00	1	195.00	195.00	40.1	2,459	1.63%
2023/09/01	41	198.63	2	195.00	195.00	39	2,466	1.58%
2023/08/31	5	199.70	3	199.00	198.50	2	2,460	0.08%
2023/08/30	1	196.50	2.1	195.60	198.00	-1.1	2,432	-0.05%
2023/08/25	38	181.50	0	0.00	181.50	38	2,464	1.54%
2023/08/24	0.1	181.50	0	0.00	181.00	0.1	2,472	0.00%
2023/08/21	0	0.00	39	187.13	188.50	-39	2,508	-1.55%
2023/08/18	37	185.09	0	0.00	184.00	37	2,517	1.47%
2023/08/17	0	0.00	120	185.50	186.50	-120	2,536	-4.73%	大賣/鉅額交易
2023/08/16	261	187.41	9	186.50	186.50	252	2,565	9.82%	大買/鉅額交易
2023/08/15	0	0.00	0.5	181.00	181.00	-0.5	2,577	-0.02%
2023/08/14	1.3	175.96	0	0.00	175.50	1.3	2,569	0.05%
2023/08/10	1.1	187.32	1	183.50	183.50	0.1	2,549	0.00%
2023/08/08	11	186.82	0	0.00	184.00	11	2,733	0.40%
2023/08/07	0.1	189.50	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	0	0.00	2.4	187.86	192.00	-2.4	2,751	-0.09%
2023/08/02	2.1	191.00	1	192.00	189.00	1.1	2,769	0.04%
2023/08/01	1	197.39	5.1	195.39	194.50	-4.1	2,774	-0.15%
2023/07/31	0	196.00	18.5	198.03	194.00	-18.5	2,788	-0.66%
2023/07/28	0.2	196.95	0	0.00	198.50	0.2	2,811	0.01%
2023/07/27	0	0.00	1	202.00	200.00	-1	2,815	-0.04%
2023/07/26	1	203.50	0	0.00	200.50	1	2,866	0.03%
2023/07/25	0	0.00	2	207.50	206.50	-2	2,920	-0.07%
2023/07/24	0.1	204.00	0	0.00	203.50	0.1	2,952	0.00%
2023/07/21	0	0.00	1	206.00	205.00	-1	3,004	-0.03%
2023/07/20	1	207.50	1	209.50	211.00	0	3,059	0.00%
2023/07/19	1	208.00	0.5	208.00	208.00	0.5	3,080	0.02%
2023/07/18	0.1	206.50	0	0.00	202.50	0.1	3,198	0.00%
2023/07/17	131	212.39	129	207.97	210.00	2	3,305	0.06%	大買/大賣/
2023/07/14	0.1	199.50	0	0.00	198.00	0.1	3,325	0.00%
2023/07/13	2.2	194.40	1	197.00	192.50	1.2	3,351	0.04%
2023/07/12	2	203.50	0.2	205.95	202.00	1.8	3,306	0.05%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/07	0.2	206.17	0	0.00	205.00	0.2	3,550	0.00%
2023/07/06	0	209.50	0	0.00	206.00	0	3,553	0.00%
2023/07/04	0.1	211.64	1	210.50	210.00	-0.9	3,591	-0.02%
2023/07/03	2	211.75	0	0.00	212.00	2	3,680	0.05%
2023/06/30	0.1	220.50	70	219.00	216.00	-69.9	3,717	-1.88%
2023/06/29	0	0.00	160	220.16	220.00	-160	3,780	-4.23%	大賣/鉅額交易
2023/06/28	2	218.50	153	218.80	219.50	-151	3,832	-3.94%	大賣/鉅額交易
2023/06/27	380	219.79	1.5	221.50	220.00	378.5	3,894	9.72%	大買/鉅額交易
2023/06/26	2.2	208.78	6	208.17	209.50	-3.9	3,882	-0.10%
2023/06/21	0.1	212.23	130	210.17	210.00	-129.9	3,958	-3.28%	大賣/鉅額交易
2023/06/20	1.3	216.50	2	215.50	215.50	-0.7	4,064	-0.02%
2023/06/19	1	221.00	2	218.00	216.00	-1	4,100	-0.02%
2023/06/16	123.6	212.64	122	215.88	216.00	1.6	4,113	0.04%	大買/大賣/
2023/06/15	0	0.00	14	236.96	230.50	-14	4,089	-0.34%
2023/06/14	0	0.00	10.2	240.01	236.50	-10.2	4,092	-0.25%
2023/06/13	0.3	242.50	0	0.00	240.00	0.3	4,160	0.01%
2023/06/12	0	0.00	11	239.59	241.00	-11	4,192	-0.26%
2023/06/09	1.1	239.00	3	239.17	239.00	-1.9	4,250	-0.04%
2023/06/07	1	240.50	0.1	242.00	240.00	0.9	4,362	0.02%
2023/06/06	0.1	237.01	10	239.50	239.50	-10	4,371	-0.23%
2023/06/05	2.1	242.11	62	235.84	236.00	-60	4,402	-1.36%
2023/06/02	1.1	237.24	1	240.00	239.50	0.1	4,415	0.00%
2023/06/01	3	229.50	84	228.29	228.00	-81	4,446	-1.82%
2023/05/31	1	226.50	1	228.00	230.50	0	4,504	0.00%
2023/05/30	5	223.30	1	226.00	223.00	4	4,564	0.09%
2023/05/29	2.1	222.22	62	224.48	224.50	-60	4,590	-1.31%
2023/05/26	5.1	220.04	73	220.67	220.50	-67.9	4,667	-1.45%
2023/05/25	1	226.00	0	0.00	225.00	1	4,705	0.02%
2023/05/24	0	227.50	1	228.00	228.50	-1	4,820	-0.02%
2023/05/23	42	231.00	22	232.00	232.00	20	4,877	0.41%
2023/05/22	2	228.75	2.1	231.45	228.50	-0.1	5,161	0.00%
2023/05/19	3	224.35	5	226.20	223.50	-2	5,168	-0.04%
2023/05/18	0.1	229.00	20.1	227.51	227.00	-20	5,181	-0.39%
2023/05/17	25.1	227.58	2	228.25	229.00	23.1	5,214	0.44%
2023/05/16	1.1	225.53	1	226.00	226.00	0.1	5,274	0.00%
2023/05/15	4	220.88	5	219.80	221.00	-1	5,360	-0.02%
2023/05/12	10.4	225.46	55	223.62	224.00	-44.7	5,465	-0.82%
2023/05/11	0	237.00	0	0.00	237.00	0	5,589	0.00%
2023/05/10	50	241.90	0	0.00	242.50	50	5,879	0.85%
2023/05/09	2	241.25	1	240.50	239.50	1	6,013	0.02%
2023/05/08	1	239.00	2	238.00	239.50	-1	6,142	-0.02%
2023/05/05	0	0.00	1	246.50	245.00	-1	6,236	-0.02%
2023/05/04	2	247.50	2	247.25	247.00	0	6,290	0.00%
2023/05/03	1	246.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	2.1	250.24	3.3	248.52	248.50	-1.3	6,613	-0.02%
2023/04/28	4.2	244.26	81	242.55	241.00	-76.8	6,638	-1.16%
2023/04/27	81	238.85	0	0.00	238.00	81	6,675	1.21%
2023/04/26	5.1	239.11	4	238.88	239.50	1.1	6,749	0.02%
2023/04/25	5.3	244.92	152	242.36	242.00	-146.7	6,763	-2.17%	大賣/鉅額交易
2023/04/24	3	252.50	4	253.00	251.00	-1	6,839	-0.01%
2023/04/21	41.1	254.92	105	263.99	253.00	-63.9	6,882	-0.93%	大賣/
2023/04/20	59.2	280.34	64	283.01	270.50	-4.9	6,820	-0.07%
2023/04/19	102.1	282.97	5	280.90	281.00	97	6,745	1.44%	大買/
2023/04/18	151	278.34	0	277.50	278.50	151	6,702	2.25%	大買/鉅額交易
2023/04/17	5	277.00	18	274.69	275.00	-13	6,722	-0.19%
2023/04/14	6.4	275.35	1	273.50	274.50	5.4	6,774	0.08%
2023/04/13	2	272.00	6	278.17	279.00	-4	6,768	-0.06%
2023/04/11	1	266.50	3	267.83	267.00	-2	6,935	-0.03%
2023/04/10	4	269.38	56.1	268.50	267.50	-52.1	7,068	-0.74%
2023/04/07	11	272.64	12	270.79	272.50	-1	7,142	-0.01%
2023/04/06	4	271.50	4	272.38	271.50	0	7,293	0.00%
2023/03/31	7	270.71	35	269.27	267.00	-28	7,420	-0.38%
2023/03/30	161.1	271.00	31	269.73	270.50	130.1	7,521	1.73%	大買/鉅額交易
2023/03/29	3	269.33	6	266.58	270.50	-3	7,523	-0.04%
2023/03/28	10	265.55	2	269.75	261.50	8	7,530	0.11%
2023/03/27	124	269.98	101	268.51	269.00	23	7,510	0.31%	大買/大賣/
2023/03/24	1	262.50	6	266.58	269.00	-5	7,561	-0.07%
2023/03/23	117	267.00	8	263.56	261.50	109	7,602	1.43%	大買/鉅額交易
2023/03/22	4	257.88	110	258.98	260.50	-106	7,652	-1.39%	大賣/鉅額交易
2023/03/21	1	256.00	0	0.00	254.50	1	7,735	0.01%
2023/03/17	1	251.00	2.1	252.45	254.00	-1.1	7,964	-0.01%
2023/03/16	2	255.75	2	258.00	250.50	0	8,051	0.00%
2023/03/15	2	259.00	1	260.00	260.00	1	8,245	0.01%
2023/03/14	3	257.17	4	255.38	253.50	-1	8,611	-0.01%
2023/03/13	3.1	251.46	10.1	254.10	256.50	-7	8,663	-0.08%
2023/03/10	102	258.54	1	258.50	258.50	101	8,801	1.15%	大買/鉅額交易
2023/03/09	6	264.00	3	264.00	264.00	3	8,933	0.03%
2023/03/08	0	0.00	1	264.50	264.00	-1	9,027	-0.01%
2023/03/07	1	267.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	2	260.75	4	265.88	269.50	-2	9,523	-0.02%
2023/03/03	22	270.11	0.1	270.00	267.00	22	9,807	0.22%
2023/03/02	15.1	265.49	4.1	270.50	270.50	11	10,128	0.11%
2023/03/01	0	0.00	1	261.50	261.00	-1	10,406	-0.01%
2023/02/24	3.1	261.48	260	259.24	262.00	-256.9	10,537	-2.44%	大賣/鉅額交易
2023/02/23	0.1	267.00	40	266.50	266.50	-39.9	10,644	-0.37%
2023/02/22	48.2	272.65	0	0.00	266.00	48.2	10,847	0.44%
2023/02/21	4.1	276.32	10	277.10	276.00	-5.9	10,908	-0.05%
2023/02/20	351.1	290.70	289.1	288.28	280.00	62	10,971	0.57%	大買/大賣/
2023/02/17	1	277.00	0	0.00	275.50	1	10,752	0.01%
2023/02/16	5	278.00	1	276.00	276.00	4	10,823	0.04%
2023/02/15	5.1	270.51	0	0.00	271.50	5.1	11,086	0.05%
2023/02/14	23.1	276.00	40	272.00	271.00	-16.9	11,150	-0.15%
2023/02/13	13.1	288.82	10.1	289.49	278.00	3	11,115	0.03%
2023/02/10	4	286.88	86	285.97	290.00	-82	11,131	-0.74%
2023/02/09	76.1	286.00	85.4	287.36	284.00	-9.3	11,049	-0.08%
2023/02/08	101.1	288.38	41	289.91	288.00	60.1	10,875	0.55%	大買/
2023/02/07	11	271.09	11	271.59	273.00	0	10,684	0.00%
2023/02/06	16	267.63	14.5	268.55	265.00	1.5	10,695	0.01%
2023/02/03	12.5	268.46	3	265.17	263.00	9.5	10,683	0.09%
2023/02/02	2	264.75	0	0.00	264.50	2	10,651	0.02%
2023/02/01	5	267.40	44	261.88	260.50	-39	10,761	-0.36%
2023/01/31	54	261.91	19.1	265.24	269.00	35	10,777	0.32%
2023/01/30	1	248.01	1	246.50	250.50	0	10,740	0.00%
2023/01/17	2.1	245.21	20	245.05	244.50	-17.9	10,783	-0.17%
2023/01/16	3	238.67	26.1	236.93	241.00	-23.1	10,750	-0.21%
2023/01/13	0	0.00	20	228.00	232.00	-20	10,720	-0.19%
2023/01/12	223.1	230.68	259	229.78	226.50	-36	10,813	-0.33%	大買/大賣/
2023/01/11	1.1	241.09	2.1	239.00	237.00	-1	10,723	-0.01%
2023/01/10	2	242.00	1	239.50	238.00	1	10,760	0.01%
2023/01/09	1	246.00	1	244.00	245.00	0	10,832	0.00%
2023/01/06	1	240.50	0	0.00	241.50	1	10,935	0.01%
2023/01/05	1	244.00	0.3	243.50	240.00	0.8	11,118	0.01%
2023/01/04	1	242.00	0	0.00	240.00	1	11,199	0.01%
2023/01/03	84	247.94	90	243.78	244.50	-6	11,324	-0.05%
2022/12/30	9	248.89	8	249.81	245.50	1	11,476	0.01%
2022/12/29	213	245.11	196	245.31	243.00	17	11,646	0.15%	大買/大賣/
2022/12/28	25	264.20	126	265.57	257.00	-101	11,562	-0.87%	大賣/鉅額交易
2022/12/27	104	264.24	7.1	257.07	264.50	97	11,544	0.84%	大買/
2022/12/26	34	261.90	26	263.92	258.00	8	11,625	0.07%
2022/12/23	78	259.19	89	260.49	259.50	-11	11,716	-0.09%
2022/12/22	224	257.31	133.1	258.40	262.50	91	11,692	0.78%	大買/大賣/
2022/12/21	0.1	240.00	0	0.00	239.00	0.1	11,701	0.00%
2022/12/20	16	240.50	55	236.94	236.50	-39	11,919	-0.33%
2022/12/19	1	241.50	1	244.50	241.50	0	12,043	0.00%
2022/12/16	88	245.16	88	245.84	243.00	0	12,263	0.00%
2022/12/15	24	249.58	0	0.00	247.00	24	12,360	0.19%
2022/12/14	11	254.55	14	255.61	259.00	-3	12,351	-0.02%
2022/12/13	6	261.92	0	0.00	253.50	6	12,268	0.05%
2022/12/12	78.1	256.28	108	255.48	257.00	-30	12,371	-0.24%	大賣/
2022/12/09	33.2	265.33	59	260.78	260.00	-25.9	12,416	-0.21%
2022/12/08	60	271.48	8	269.13	267.00	52	12,636	0.41%
2022/12/07	80.2	276.81	227	271.65	275.00	-146.8	12,518	-1.17%	大賣/鉅額交易
2022/12/06	434	286.60	229	291.51	279.00	205	12,241	1.67%	大買/大賣/鉅額交易
2022/12/05	1	295.99	2	295.50	297.00	-1	11,852	-0.01%
2022/12/02	34.1	297.78	33	296.74	294.50	1	11,746	0.01%
2022/12/01	3	292.00	1	291.50	291.50	2	11,544	0.02%
2022/11/30	0	0.00	0.2	288.00	286.00	-0.2	11,421	0.00%
2022/11/29	112.1	287.94	260	286.97	287.00	-147.9	11,327	-1.31%	大買/大賣/鉅額交易
2022/11/28	453.1	295.51	295.4	296.02	295.00	157.8	11,112	1.42%	大買/大賣/鉅額交易
2022/11/25	90	292.31	148	287.27	281.00	-58	10,804	-0.54%	大賣/
2022/11/24	150	288.40	146	289.30	290.00	4	10,449	0.04%	大買/大賣/
2022/11/23	16	277.63	79.1	275.09	289.50	-63.1	10,134	-0.62%
2022/11/22	25	265.80	23	269.96	263.50	2	9,856	0.02%
2022/11/21	100	274.97	59	275.57	272.00	41	9,850	0.42%
2022/11/18	184	277.12	186	274.08	275.00	-2	10,149	-0.02%	大買/大賣/
2022/11/17	119.1	261.40	77	259.63	259.00	42.1	10,200	0.41%	大買/
2022/11/16	14	256.21	4	254.50	256.50	10	10,018	0.10%
2022/11/15	7.1	251.90	7	251.07	249.50	0.1	9,875	0.00%
2022/11/14	3	248.67	61	247.97	250.00	-58	9,882	-0.59%
2022/11/11	64	261.02	35	253.83	252.50	29	9,777	0.30%
2022/11/10	8	244.75	6	248.08	243.00	2	9,480	0.02%
2022/11/09	2	246.75	6	246.00	243.50	-4	9,408	-0.04%
2022/11/08	13	244.35	10	248.90	243.00	3	9,350	0.03%
2022/11/07	33	246.14	2	244.50	246.00	31	9,252	0.34%
2022/11/04	48	246.65	15	248.20	247.50	33	9,160	0.36%
2022/11/03	59	244.95	14	246.39	246.00	45	9,077	0.50%
2022/11/02	56	241.41	32	242.08	242.00	24	8,948	0.27%
2022/11/01	51	237.06	0	0.00	239.50	51	8,813	0.58%
2022/10/31	0	0.00	3	229.50	228.00	-3	8,684	-0.03%
2022/10/28	4	222.88	1.3	229.70	223.50	2.8	8,605	0.03%
2022/10/27	0	0.00	8	229.25	232.00	-8	8,456	-0.09%
2022/10/26	3	206.00	14	211.43	211.00	-11	8,310	-0.13%
2022/10/25	88	218.30	11	213.59	210.50	77	8,172	0.94%
2022/10/24	2	221.25	2	220.50	216.00	0	8,071	0.00%
2022/10/21	55	217.09	78	218.26	215.00	-23	8,033	-0.29%
2022/10/20	157.2	220.29	126	223.38	227.50	31.2	7,981	0.39%	大買/大賣/
2022/10/19	3	235.17	3	239.00	231.50	0	7,930	0.00%
2022/10/18	10	241.25	12	242.88	235.00	-2	8,021	-0.02%
2022/10/17	30.1	233.13	21	233.88	239.00	9.1	7,948	0.11%
2022/10/14	112	245.04	67	246.81	243.50	45	7,828	0.57%	大買/
2022/10/13	15.7	239.89	12.1	238.97	234.50	3.6	7,680	0.05%
2022/10/12	93	253.74	97	252.03	252.00	-4	7,490	-0.05%
2022/10/11	29	248.79	22	247.70	244.50	7	7,338	0.10%
2022/10/07	17	259.38	15	261.80	257.00	2	7,142	0.03%
2022/10/06	90	261.99	71	263.09	259.50	19	6,921	0.27%
2022/10/05	20	244.48	19	244.13	245.50	1	6,664	0.02%
2022/10/04	133	240.92	66	239.02	240.00	67	6,523	1.03%	大買/
2022/10/03	12.2	240.37	173	234.46	233.50	-160.9	6,429	-2.50%	大賣/鉅額交易
2022/09/30	272.2	244.89	410	246.45	252.50	-137.8	6,262	-2.20%	大買/大賣/鉅額交易
2022/09/29	1,148	243.95	937	246.28	248.50	211	6,058	3.48%	大買/大賣/鉅額交易
2022/09/28	352	229.21	251	229.50	226.00	101	6,101	1.66%	大買/大賣/鉅額交易
2022/09/27	284.1	235.21	894.6	236.28	242.50	-610.6	5,982	-10.21%	大買/大賣/鉅額交易
2022/09/26	304	254.08	94	250.19	245.50	210	5,789	3.63%	大買/鉅額交易
2022/09/23	579.1	263.87	446	265.78	267.00	133.1	5,652	2.35%	大買/大賣/鉅額交易
2022/09/22	222	255.86	207	258.30	259.50	15	5,536	0.27%	大買/大賣/
2022/09/21	111	254.30	202.3	258.46	256.00	-91.3	5,413	-1.69%	大買/大賣/
2022/09/20	157	257.77	117	260.91	260.00	40	5,457	0.73%	大買/大賣/
2022/09/19	417.1	260.28	326.2	260.31	260.50	90.9	5,550	1.64%	大買/大賣/
2022/09/16	123	273.12	155	274.05	271.50	-32	5,538	-0.58%	大買/大賣/
2022/09/15	1,001.6	290.09	1,139.8	288.36	272.50	-138.2	5,476	-2.52%	大買/大賣/鉅額交易
2022/09/14	79	290.25	83.2	287.81	293.50	-4.2	5,213	-0.08%
2022/09/13	88.3	285.30	69	286.09	285.00	19.3	5,377	0.36%
2022/09/12	172	290.13	184	290.19	291.50	-12	5,613	-0.21%	大買/大賣/
2022/09/08	112.4	283.82	155	281.94	284.50	-42.6	5,739	-0.74%	大買/大賣/
2022/09/07	93	272.20	172.2	272.57	278.00	-79.2	5,901	-1.34%	大賣/
2022/09/06	507.3	264.56	346	267.29	268.50	161.3	6,023	2.68%	大買/大賣/鉅額交易
2022/09/05	38	280.34	1	293.00	277.50	37	5,984	0.62%
2022/09/02	85	288.94	31	290.48	290.00	54	6,020	0.90%
2022/09/01	101	302.95	104.1	297.65	298.00	-3.1	6,041	-0.05%	大買/大賣/
2022/08/31	101	287.09	104	299.24	296.00	-3	6,113	-0.05%	大買/大賣/
2022/08/30	231	280.58	218.3	282.24	283.50	12.7	6,091	0.21%	大買/大賣/
2022/08/29	358.9	283.89	448	286.02	284.00	-89.1	6,049	-1.47%	大買/大賣/
2022/08/26	532.6	277.48	477.3	279.70	284.00	55.3	6,011	0.92%	大買/大賣/
2022/08/25	512	252.17	688	250.73	260.00	-176	5,879	-2.99%	大買/大賣/鉅額交易
2022/08/24	747	239.20	380	240.59	242.50	367	5,411	6.78%	大買/大賣/鉅額交易
2022/08/23	20	220.50	0	0.00	220.50	20	5,474	0.37%
2022/08/22	0	0.00	5	200.50	200.50	-5	5,514	-0.09%
2022/08/19	2	182.00	10	179.10	182.50	-8	5,540	-0.14%
2022/08/16	3	173.50	1.3	175.31	172.00	1.7	5,474	0.03%
2022/08/15	1	173.00	0	0.00	173.50	1	5,445	0.02%
2022/08/12	1	171.50	0	0.00	171.00	1	5,465	0.02%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/08	1	169.50	0	0.00	171.00	1	5,499	0.02%
2022/08/04	3	169.67	1	170.50	170.50	2	5,515	0.04%
2022/08/03	3	170.67	3	170.83	171.00	0	5,501	0.00%
2022/08/02	7	181.57	12	178.00	174.50	-5	5,476	-0.09%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	3	189.00	3	188.50	188.50	0	5,399	0.00%
2022/07/28	2	190.25	4	188.88	189.00	-2	5,378	-0.04%
2022/07/27	3	185.83	1	186.00	186.00	2	5,356	0.04%
2022/07/26	3	188.17	8	190.13	186.00	-5	5,374	-0.09%
2022/07/25	42	191.33	47	193.05	191.50	-5	5,264	-0.09%
2022/07/22	4	185.13	2	184.75	186.00	2	5,086	0.04%
2022/07/21	3	178.67	6	180.67	183.00	-3	5,044	-0.06%
2022/07/20	2	174.25	0	0.00	175.00	2	5,017	0.04%
2022/07/19	4	175.38	0	0.00	172.50	4	5,040	0.08%
2022/07/18	2	171.50	2	170.00	170.50	0	5,130	0.00%
2022/07/15	2	168.00	0	0.00	167.00	2	5,191	0.04%
2022/07/13	1	169.50	0	0.00	168.00	1	5,179	0.02%
2022/07/12	1.2	167.33	1	168.50	165.50	0.2	5,165	0.00%
2022/07/11	3.2	170.54	3	164.67	170.00	0.2	5,144	0.00%
2022/07/08	5.1	170.70	2	168.75	168.00	3.1	5,123	0.06%
2022/07/07	22	166.59	32	167.53	168.50	-10	5,106	-0.20%
2022/07/06	18	177.14	2	171.50	167.00	16	5,043	0.32%
2022/07/05	0	0.00	1	166.50	174.00	-1	4,805	-0.02%
2022/07/04	3	161.67	12	162.79	158.50	-9	4,743	-0.19%
2022/07/01	7	174.93	3	170.00	169.00	4	4,661	0.09%
2022/06/30	12.2	180.50	8	185.13	175.50	4.2	4,584	0.09%
2022/06/29	5	191.40	5	191.70	194.00	0	4,421	0.00%
2022/06/28	49.1	192.99	93	197.11	188.50	-44	4,393	-1.00%
2022/06/27	279.3	203.71	228	203.69	203.00	51.3	4,263	1.20%	大買/大賣/
2022/06/24	125	207.36	134	205.85	210.00	-9	4,158	-0.22%	大買/大賣/
2022/06/23	0	0.00	1	198.50	197.00	-1	3,977	-0.03%
2022/06/22	8	201.13	6	197.08	197.00	2	3,908	0.05%
2022/06/21	65	201.85	64	197.09	200.00	1	3,759	0.03%
2022/06/20	15	194.67	75	190.35	189.50	-60	3,582	-1.67%
2022/06/17	2.1	192.22	2	191.00	194.00	0.1	3,349	0.00%
2022/06/16	11.1	193.13	11.1	192.59	192.00	0.1	3,257	0.00%
2022/06/15	189	182.37	123	182.64	180.50	66	3,170	2.08%	大買/大賣/
2022/06/14	3	167.33	0.1	169.50	172.00	3	3,083	0.10%
2022/06/13	3.1	174.66	0	0.00	172.00	3.1	3,072	0.10%
2022/06/10	80	182.88	81	183.71	180.50	-1	3,038	-0.03%
2022/06/09	6	178.33	1	181.00	181.00	5	3,000	0.17%
2022/06/08	4	173.13	0	0.00	171.50	4	2,908	0.14%
2022/06/07	6.1	172.00	0	0.00	171.50	6.1	2,923	0.21%
2022/06/06	7	178.14	0	0.00	175.00	7	2,920	0.24%
2022/06/01	2	186.00	0	0.00	183.50	2	2,916	0.07%
2022/05/31	1	183.00	3	189.50	189.50	-2	2,896	-0.07%
2022/05/30	1	182.00	0	0.00	184.00	1	2,518	0.04%
2022/05/27	1	181.50	0	0.00	184.00	1	2,481	0.04%
2022/05/26	2	178.00	0	0.00	181.00	2	2,461	0.08%
2022/05/20	4	180.75	1	181.50	180.50	3	2,465	0.12%
2022/05/19	0	0.00	1	178.00	177.50	-1	2,435	-0.04%
2022/05/18	35	180.60	34	181.50	181.50	1	2,433	0.04%
2022/05/17	1	181.00	0	0.00	180.00	1	2,431	0.04%
2022/05/13	9	188.50	9	190.00	185.00	0	2,439	0.00%
2022/05/12	5	189.50	6	191.42	187.00	-1	2,418	-0.04%
2022/05/11	1	187.00	1	188.00	187.00	0	2,398	0.00%
2022/05/10	1	185.00	0	0.00	186.00	1	2,394	0.04%
2022/05/09	2	191.25	0	0.00	190.00	2	2,385	0.08%
2022/05/06	0	197.00	0	0.00	195.50	0	2,409	0.00%
2022/05/05	0	202.00	0	0.00	199.00	0	2,415	0.00%
2022/05/04	1	204.50	0	0.00	201.50	1	2,433	0.04%
2022/05/03	2	204.74	4.5	206.17	200.50	-2.5	2,428	-0.10%
2022/04/27	1	191.00	0.5	196.50	196.00	0.5	2,378	0.02%
2022/04/26	4	199.10	0	0.00	196.50	4	2,361	0.17%
2022/04/25	4	203.26	1	199.00	199.00	3	2,342	0.13%
2022/04/22	70	213.25	187	215.13	207.50	-117	2,314	-5.06%	大賣/鉅額交易
2022/04/21	132	215.03	11	215.64	216.50	121	2,211	5.47%	大買/鉅額交易
2022/04/20	1.1	196.52	0	0.00	197.00	1.1	2,144	0.05%
2022/04/19	1	198.01	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1	203.50	1	199.50	198.50	0	2,163	0.00%
2022/04/15	2	199.00	0	0.00	198.50	2	2,158	0.09%
2022/04/14	1	201.01	0	0.00	200.50	1	2,180	0.05%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/11	3	201.68	16	202.91	201.00	-13	2,163	-0.60%
2022/04/08	3	208.00	0	0.00	207.00	3	2,173	0.14%
2022/04/07	3	206.19	1	214.00	208.50	2	2,188	0.09%
2022/04/06	1	206.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	0	212.00	0	0.00	211.00	0	2,181	0.00%
2022/03/31	36	222.07	49	221.00	214.50	-13	2,174	-0.60%
2022/03/30	1	235.46	62	230.06	228.00	-61	2,120	-2.88%
2022/03/29	15	233.03	28	234.14	233.50	-13	2,090	-0.62%
2022/03/28	36	223.03	36	222.22	223.00	0	2,013	0.00%
2022/03/25	1	223.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	227.00	0	0.00	227.00	1	2,052	0.05%
2022/03/22	19	229.00	65	228.24	229.50	-46	2,050	-2.24%
2022/03/21	30.1	237.60	29	231.66	226.50	1.1	2,063	0.05%
2022/03/18	307	225.45	192	227.54	228.50	115	2,096	5.49%	大買/大賣/鉅額交易
2022/03/17	20	219.50	1	219.00	220.50	19	2,031	0.94%
2022/03/16	1	200.00	0	0.00	200.50	1	2,034	0.05%
2022/03/15	1	203.50	1	202.00	200.50	0	2,025	0.00%
2022/03/11	0	0.00	35	210.57	211.00	-35	2,078	-1.68%
2022/03/10	0	0.00	6	219.83	216.00	-6	2,128	-0.28%
2022/03/09	0	214.00	0	0.00	212.00	0	2,133	0.00%
2022/03/08	4.1	217.01	0	0.00	214.50	4.1	2,144	0.19%
2022/03/07	20.1	228.82	9	225.22	224.50	11.1	2,176	0.51%
2022/03/04	6	242.17	2	241.00	241.00	4	2,213	0.18%
2022/03/02	0	0.00	1	250.00	252.50	-1	2,472	-0.04%
2022/03/01	0	0.00	3	251.00	251.50	-3	2,671	-0.11%
2022/02/24	15.1	249.08	0	0.00	241.50	15.1	2,928	0.51%
2022/02/23	1	258.50	3	259.83	258.00	-2	2,994	-0.07%
2022/02/22	2.1	252.96	0	0.00	253.50	2.1	3,072	0.07%
2022/02/21	1.1	260.00	1.1	261.68	259.50	-0.1	3,182	0.00%
2022/02/18	1	257.00	11	257.45	259.00	-10	3,190	-0.31%
2022/02/17	4.1	257.87	4	257.00	255.50	0.1	3,189	0.00%
2022/02/16	4	263.00	2	249.00	259.00	2	3,164	0.06%
2022/02/15	1	242.00	0	0.00	242.50	1	3,162	0.03%
2022/02/14	1	241.00	7	242.00	243.00	-6	3,164	-0.19%
2022/02/09	2	257.50	2	257.25	255.00	0	3,201	0.00%
2022/02/08	1	255.00	1	257.00	258.00	0	3,217	0.00%
2022/02/07	20	239.00	0	0.00	246.00	20	3,244	0.62%
2022/01/26	0.2	230.00	0	0.00	239.00	0.2	3,366	0.00%
2022/01/25	0	234.00	0	0.00	229.50	0	3,372	0.00%
2022/01/24	11.1	232.49	4	232.50	237.00	7.1	3,368	0.21%
2022/01/21	2.1	239.79	0	0.00	239.50	2.1	3,372	0.06%
2022/01/17	0.1	246.00	0	0.00	251.50	0.1	3,479	0.00%
2022/01/14	3.1	245.45	0	0.00	243.50	3.1	3,475	0.09%
2022/01/13	1	253.50	0	0.00	255.00	1	3,491	0.03%
2022/01/12	1	254.04	1	256.50	253.50	0	3,535	0.00%
2022/01/11	0	265.00	0	0.00	258.50	0	3,684	0.00%
2022/01/07	1.1	265.71	4.5	264.67	265.00	-3.5	4,036	-0.09%
2022/01/06	0.1	269.86	0.5	269.00	267.00	-0.4	4,106	-0.01%
2021/12/28	4	288.50	3	290.50	287.50	1	4,165	0.02%
2021/12/27	0.1	283.00	0	285.50	280.50	0	4,155	0.00%
2021/12/24	1	287.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0	0.00	1	285.00	291.00	-1	4,139	-0.02%
2021/12/22	2	286.00	1.1	285.54	285.00	0.9	4,134	0.02%
2021/12/21	0	278.00	2	281.00	287.00	-2	4,126	-0.05%
2021/12/20	0	290.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	2	300.48	2	302.00	291.50	0	4,099	0.00%
2021/12/16	1	289.50	1	290.50	288.50	0	4,111	0.00%
2021/12/15	2	288.50	4	290.13	288.50	-2	4,132	-0.05%
2021/12/14	8.1	290.20	17	284.32	285.00	-8.9	4,111	-0.22%
2021/12/13	2	303.25	3	302.17	301.50	-1	4,023	-0.02%
2021/12/10	1	304.50	2	306.25	302.00	-1	4,003	-0.02%
2021/12/09	3	298.83	2	303.25	297.50	1	3,954	0.03%
2021/12/08	8	305.69	6	306.42	300.50	2	3,946	0.05%
2021/12/07	4	295.25	2	295.00	295.00	2	3,877	0.05%
2021/12/06	16	296.19	16	297.47	296.50	0	3,858	0.00%
2021/12/03	2	290.25	2	290.25	291.00	0	3,806	0.00%
2021/12/02	4	292.74	2	296.50	289.50	2	3,796	0.05%
2021/12/01	11	294.58	10.1	294.94	289.00	1	3,773	0.03%
2021/11/30	13	290.58	13	288.58	297.50	0	3,724	0.00%
2021/11/29	197.1	280.90	197	283.27	275.50	0.1	3,654	0.00%	大買/大賣/
2021/11/26	7	304.86	7.2	303.33	306.00	-0.2	3,511	-0.01%
2021/11/25	21.1	317.12	18	318.06	298.00	3.1	3,390	0.09%
2021/11/24	8	318.94	6	324.25	326.50	2	3,206	0.06%
2021/11/23	5	307.20	9	309.44	297.00	-4	3,159	-0.13%
2021/11/22	39	301.18	32	301.86	299.50	7	3,066	0.23%
2021/11/19	10	279.60	11	280.41	283.00	-1	2,965	-0.03%
2021/11/18	7	270.79	16.1	271.04	282.50	-9.1	2,880	-0.32%
2021/11/16	0	0.00	2	254.50	252.00	-2	2,732	-0.07%
2021/11/15	4	256.38	0	0.00	256.00	4	2,735	0.15%
2021/11/12	1	252.50	7	253.50	256.50	-6	2,734	-0.22%
2021/11/11	7	248.50	4	248.75	245.50	3	2,711	0.11%
2021/11/09	0	0.00	0.1	253.00	254.00	-0.1	2,700	0.00%
2021/11/08	1	249.00	1	244.50	244.50	0	2,702	0.00%
2021/11/05	3	241.00	0	0.00	241.00	3	2,675	0.11%
2021/11/04	3	244.67	0	0.00	243.00	3	2,653	0.11%
2021/11/03	429.1	254.93	450	254.36	250.00	-20.9	2,616	-0.80%	大買/大賣/
2021/11/02	1	270.00	1	275.00	277.50	0	2,491	0.00%
2021/10/29	0	0.00	29	269.26	262.00	-29	2,496	-1.16%
2021/10/28	58	269.50	4	256.25	269.50	54	2,483	2.17%
2021/10/27	31	252.65	29	253.62	245.00	2	2,437	0.08%
2021/10/22	0	0.00	4	251.50	254.50	-4	2,448	-0.16%
2021/10/21	33.1	244.85	20	251.50	255.00	13.1	2,459	0.53%
2021/10/20	0.1	256.00	1	249.00	255.00	-0.9	2,418	-0.04%
2021/10/19	38	235.84	69	235.16	239.00	-31	2,374	-1.30%
2021/10/18	88	234.77	72.3	233.28	233.00	15.8	2,220	0.71%
2021/10/15	6	199.92	31	200.53	214.50	-25	2,027	-1.23%
2021/10/14	141	196.97	82	196.46	197.00	59	1,915	3.08%	大買/
2021/10/13	1	178.50	1	179.50	179.50	0	1,813	0.00%
2021/10/12	5	177.60	6	178.50	180.50	-1	1,802	-0.06%
2021/10/08	1	169.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	1.1	166.64	1	167.50	167.50	0.1	1,747	0.01%
2021/10/06	0	0.00	2	171.75	166.00	-2	1,734	-0.12%
2021/10/05	1	175.00	2	171.75	172.00	-1	1,741	-0.06%
2021/10/04	0.1	181.50	4	177.00	177.00	-3.9	1,739	-0.23%
2021/10/01	0	0.00	0.2	185.00	183.00	-0.2	1,741	-0.01%
2021/09/23	1	199.00	1	192.50	192.50	0	1,957	0.00%
2021/09/22	1.2	184.78	0	0.00	184.50	1.2	1,946	0.06%
2021/09/16	1.1	185.45	0	0.00	183.50	1.1	1,971	0.06%
2021/09/15	5	186.00	0	0.00	185.00	5	1,981	0.25%
2021/09/13	0	0.00	0.1	190.50	189.50	-0.1	2,017	0.00%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/09/09	2	190.00	0	0.00	191.00	2	2,061	0.10%
2021/09/07	0	197.00	1	196.50	195.00	-1	2,076	-0.05%
2021/09/06	0	194.50	0	0.00	195.00	0	2,096	0.00%
2021/08/31	0.1	191.00	1	190.50	193.00	-1	2,441	-0.04%
2021/08/30	0.2	195.33	2	194.25	191.00	-1.9	2,448	-0.08%
2021/08/27	14	197.64	31	198.37	195.50	-17	2,478	-0.69%
2021/08/26	0	0.00	1	190.00	198.50	-1	2,377	-0.04%
2021/08/25	1	181.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	15	183.50	15	183.00	182.00	0	2,375	0.00%
2021/08/23	1	183.00	0	0.00	183.00	1	2,384	0.04%
2021/08/20	2	183.50	0.1	183.50	183.50	1.9	2,403	0.08%
2021/08/19	3	186.33	1	182.50	185.00	2	2,507	0.08%
2021/08/18	0	0.00	1.2	190.00	189.00	-1.2	2,548	-0.05%
2021/08/17	0.2	192.50	2	192.00	190.00	-1.8	2,560	-0.07%
2021/08/16	0	0.00	1	191.50	190.00	-1	2,568	-0.04%
2021/08/13	0	0.00	7	192.57	195.00	-7	2,607	-0.27%
2021/08/12	2	190.00	2	192.00	193.00	0	2,629	0.00%
2021/08/11	1.2	186.04	0	0.00	186.00	1.2	2,648	0.05%
2021/08/10	0	0.00	0.2	188.50	188.00	-0.2	2,732	-0.01%
2021/08/09	1.1	200.14	0	0.00	191.00	1.1	2,839	0.04%
2021/08/06	1	202.00	0	0.00	201.00	1	2,891	0.03%
2021/08/05	111	202.40	85	202.42	200.00	26	2,990	0.87%	大買/
2021/08/04	1	197.00	0	0.00	196.00	1	3,147	0.03%
2021/08/03	50	195.40	0	0.00	198.00	50	3,205	1.56%
2021/07/30	1.1	195.59	1	193.50	193.00	0.1	3,320	0.00%
2021/07/29	1	188.50	1	196.00	193.00	0	3,319	0.00%
2021/07/28	2.3	180.50	0	0.00	179.50	2.3	3,294	0.07%
2021/07/27	2.1	188.43	2	185.00	185.00	0.1	3,317	0.00%
2021/07/26	1.1	193.23	0	0.00	192.50	1.1	3,381	0.03%
2021/07/23	1	195.00	1	198.00	196.00	0	3,441	0.00%
2021/07/22	1	194.50	1	200.00	195.50	0	3,532	0.00%
2021/07/21	0	0.00	1	198.50	197.00	-1	3,559	-0.03%
2021/07/20	2	206.25	2	201.50	201.50	0	3,588	0.00%
2021/07/16	1	206.00	1	204.50	204.50	0	3,616	0.00%
2021/07/14	2.1	200.07	0	0.00	203.50	2.1	3,670	0.06%
2021/07/13	2	204.75	0	0.00	203.50	2	3,681	0.05%
2021/07/12	1	205.00	1	205.50	209.00	0	3,690	0.00%
2021/07/09	0	0.00	1	207.50	207.50	-1	3,683	-0.03%
2021/07/08	1.3	209.77	0.1	211.00	209.00	1.2	3,712	0.03%
2021/07/07	0	0.00	1	212.00	209.50	-1	3,724	-0.03%
2021/07/06	8	213.00	2	211.25	211.00	6	3,739	0.16%
2021/07/05	3	221.00	1	222.00	219.00	2	3,756	0.05%
2021/07/02	0	0.00	1	229.00	225.00	-1	3,753	-0.03%
2021/07/01	3	233.33	2	234.00	227.50	1	3,753	0.03%
2021/06/30	0	0.00	5	227.00	232.00	-5	3,737	-0.13%
2021/06/29	17	219.18	16	218.88	219.00	1	3,729	0.03%
2021/06/28	4.2	219.77	104	216.92	221.00	-99.8	3,759	-2.65%	大賣/
2021/06/25	1	210.00	0	0.00	211.00	1	3,815	0.03%
2021/06/24	10	210.50	10	210.00	210.50	0	3,996	0.00%
2021/06/23	30	210.47	30	207.00	207.50	0	3,996	0.00%
2021/06/22	3	207.67	0	0.00	207.00	3	4,001	0.07%
2021/06/18	0	0.00	1	222.00	221.00	-1	4,037	-0.02%
2021/06/16	30	221.75	15	223.00	219.50	15	4,050	0.37%
2021/06/15	102	221.56	17.1	223.23	221.50	84.9	4,063	2.09%	大買/
2021/06/11	9	231.50	8	229.56	222.50	1	4,046	0.02%
2021/06/10	337	223.01	339	226.77	232.50	-2	3,944	-0.05%	大買/大賣/
2021/06/09	9	216.00	5	211.20	211.50	4	3,939	0.10%
2021/06/08	0.3	205.00	1	203.00	203.00	-0.8	3,827	-0.02%
2021/06/07	1	203.00	1	203.00	203.00	0	3,828	0.00%
2021/06/04	1	209.00	2	211.75	206.00	-1	3,813	-0.03%
2021/06/03	2	204.50	0	0.00	204.50	2	3,764	0.05%
2021/06/02	2	206.50	2	207.50	205.00	0	3,770	0.00%
2021/06/01	1	203.00	1	204.00	206.50	0	3,770	0.00%
2021/05/31	5	203.80	9	204.33	204.50	-4	3,762	-0.11%
2021/05/28	4	206.88	1	207.00	207.00	3	3,764	0.08%
2021/05/27	3	208.67	1	219.50	207.00	2	3,787	0.05%
2021/05/26	6	211.17	7	210.21	213.00	-1	3,736	-0.03%
2021/05/25	4	202.13	2	202.25	202.50	2	4,135	0.05%
2021/05/24	7	204.86	1	207.00	204.00	6	4,305	0.14%
2021/05/21	3	205.50	0	0.00	205.50	3	4,611	0.07%
2021/05/20	2	202.25	2	201.25	199.00	0	4,576	0.00%
2021/05/19	0	0.00	1	203.50	201.50	-1	4,638	-0.02%
2021/05/18	4	200.12	3	203.50	208.00	1	4,650	0.02%
2021/05/17	8	211.75	6	207.00	196.00	2	4,676	0.04%
2021/05/14	3	223.00	2	224.50	216.50	1	4,659	0.02%
2021/05/13	4	225.13	1	227.00	218.00	3	4,622	0.06%
2021/05/12	5	231.40	3	233.33	221.50	2	4,591	0.04%
2021/05/11	0	0.00	1	227.02	225.50	-1	4,442	-0.02%
2021/05/10	3	234.50	2	233.00	229.50	1	4,431	0.02%
2021/05/07	4	222.63	4	224.38	235.00	0	4,396	0.00%
2021/05/06	7	216.29	2	214.75	214.00	5	4,359	0.11%
2021/05/05	3	221.83	1	219.00	219.00	2	4,368	0.05%
2021/05/04	7	225.64	2	221.50	220.00	5	4,385	0.11%
2021/05/03	155	246.97	158	241.46	232.50	-3	4,357	-0.07%	大買/大賣/
2021/04/29	17	235.18	16	236.25	236.00	1	4,298	0.02%
2021/04/28	32	235.75	177	237.90	225.50	-145	4,273	-3.39%	大賣/鉅額交易
2021/04/27	157	234.73	5	227.40	235.00	152	4,205	3.61%	大買/鉅額交易
2021/04/26	2	214.50	3	213.00	214.00	-1	4,207	-0.02%
2021/04/23	7	220.21	1	224.50	218.50	6	4,268	0.14%
2021/04/22	10	231.70	0	0.00	227.00	10	4,327	0.23%
2021/04/21	4	235.63	6	237.92	235.50	-2	4,405	-0.05%
2021/04/20	2	232.50	0	0.00	234.50	2	4,460	0.04%
2021/04/19	2	237.00	5	236.90	234.50	-3	4,516	-0.07%
2021/04/16	0	0.00	4	241.50	241.50	-4	4,537	-0.09%
2021/04/15	1	242.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	2	244.25	3	241.00	242.00	-1	4,573	-0.02%
2021/04/13	1	255.00	1	255.50	250.00	0	4,562	0.00%
2021/04/12	1	253.50	3	255.33	254.00	-2	4,570	-0.04%
2021/04/09	0.1	251.86	1	253.50	253.00	-0.9	4,603	-0.02%
2021/04/08	0	0.00	4	253.38	252.00	-4	4,658	-0.09%
2021/04/07	6	258.83	4	260.63	258.00	2	4,685	0.04%
2021/04/06	0	0.00	1	259.50	259.00	-1	4,743	-0.02%
2021/04/01	7.1	273.76	7	273.93	267.00	0.1	4,772	0.00%
2021/03/31	6	277.25	29	270.48	264.50	-23	4,761	-0.48%
2021/03/30	31	278.27	32	276.89	273.00	-1	4,714	-0.02%
2021/03/29	55	273.02	34.4	271.71	277.00	20.6	4,642	0.44%
2021/03/26	1	252.50	0	0.00	252.50	1	4,518	0.02%
2021/03/25	0	0.00	1	255.50	250.00	-1	4,553	-0.02%
2021/03/24	2	259.50	4	257.88	253.50	-2	4,589	-0.04%
2021/03/23	2	255.75	3	252.00	250.00	-1	4,732	-0.02%
2021/03/19	1.1	258.18	2	253.00	251.50	-0.9	4,854	-0.02%
2021/03/18	4	261.13	3	261.33	258.00	1	4,961	0.02%
2021/03/17	4.1	258.66	1	261.50	258.00	3.1	5,052	0.06%
2021/03/16	9	265.06	105.1	265.52	261.50	-96.1	5,156	-1.86%	大賣/
2021/03/15	494.1	273.93	460	270.26	262.00	34.1	5,168	0.66%	大買/大賣/
2021/03/12	7	264.00	134	262.61	261.00	-127	5,193	-2.45%	大賣/鉅額交易
2021/03/11	118	262.42	31	252.90	263.00	87	5,235	1.66%	大買/
2021/03/10	22	252.30	49	254.49	252.00	-27	5,273	-0.51%
2021/03/09	80	246.09	32	253.00	252.00	48	5,325	0.90%
2021/03/08	10	258.10	38	262.00	250.00	-28	5,368	-0.52%
2021/03/05	62	260.83	18	266.00	265.00	44	5,415	0.81%
2021/03/04	8	255.50	33	258.00	251.00	-25	5,745	-0.44%
2021/03/03	33.3	254.97	152	255.88	255.50	-118.8	5,817	-2.04%	大賣/鉅額交易
2021/03/02	125	248.95	186	250.46	245.00	-61	5,826	-1.05%	大買/大賣/
2021/02/26	115	259.89	54	272.40	260.50	61	5,814	1.05%	大買/
2021/02/25	1,217.2	288.85	1,236.1	291.23	270.00	-18.9	5,776	-0.33%	大買/大賣/
2021/02/24	143.9	276.64	75.1	271.78	288.00	68.9	5,346	1.29%	大買/
2021/02/23	575.2	264.92	715.2	269.23	262.00	-140	5,197	-2.69%	大買/大賣/鉅額交易
2021/02/22	100	254.00	0	0.00	254.00	100	4,954	2.02%
2021/02/19	52	225.38	42.2	223.71	231.00	9.9	5,022	0.20%
2021/02/18	19	210.50	19	211.42	210.00	0	5,008	0.00%
2021/02/17	126	216.69	201	217.81	208.00	-75	5,015	-1.50%	大買/大賣/
2021/02/05	85	211.32	19.2	213.70	220.00	65.8	4,968	1.32%
2021/02/04	2	200.50	14	197.00	200.00	-12	4,978	-0.24%
2021/02/03	204	203.01	195	202.79	198.50	9	5,008	0.18%	大買/大賣/
2021/02/02	40	194.84	0	0.00	198.00	40	5,037	0.79%
2021/02/01	36	186.39	40	186.64	184.50	-4	5,057	-0.08%
2021/01/27	13	196.50	15	197.13	195.00	-2	5,163	-0.04%
2021/01/26	21.1	198.01	0	0.00	195.00	21.1	5,186	0.41%
2021/01/25	24	208.48	6	206.58	203.00	18	5,185	0.35%
2021/01/22	21	209.21	60	209.50	207.00	-39	5,215	-0.75%
2021/01/21	25	213.88	16	214.06	213.50	9	5,289	0.17%
2021/01/20	40	208.25	22.2	208.14	207.00	17.8	5,496	0.32%
2021/01/19	10	206.65	5	208.80	206.00	5	5,514	0.09%
2021/01/18	178	209.88	125	210.20	210.00	53	5,560	0.95%	大買/大賣/
2021/01/15	26	198.52	36	196.04	199.00	-10	5,503	-0.18%
2021/01/14	26	194.75	24	199.31	189.00	2	5,417	0.04%
2021/01/13	2	211.50	3.5	212.90	202.00	-1.5	5,323	-0.03%
2021/01/12	8	215.81	48	216.17	213.50	-40	5,269	-0.76%
2021/01/11	66.2	218.57	128	215.22	212.50	-61.8	5,204	-1.19%	大賣/
2021/01/08	2	221.50	4	224.25	222.50	-2	5,218	-0.04%
2021/01/07	105	231.51	3	228.83	225.00	102	5,228	1.95%	大買/鉅額交易
2021/01/06	9	229.28	10	229.00	225.50	-1	5,209	-0.02%
2021/01/05	56.1	231.20	4	231.75	230.50	52.1	5,220	1.00%
2021/01/04	10	234.30	9.2	234.89	229.00	0.8	5,227	0.02%
2020/12/31	105.1	257.85	104	252.53	241.00	1.1	5,212	0.02%	大買/大賣/
2020/12/30	7	245.29	7	247.00	246.50	0	5,118	0.00%
2020/12/29	119.1	252.56	204	249.77	242.00	-84.9	5,073	-1.67%	大買/大賣/
2020/12/28	9	243.00	10	243.25	244.50	-1	5,001	-0.02%
2020/12/25	4	231.88	5	232.10	231.00	-1	4,950	-0.02%
2020/12/24	97	226.61	92	227.35	226.00	5	4,948	0.10%
2020/12/23	18	235.67	0	0.00	233.00	18	4,959	0.36%
2020/12/22	15	237.73	15	237.67	237.00	0	4,986	0.00%
2020/12/21	9	237.67	22	237.27	233.50	-13	4,990	-0.26%
2020/12/18	7	244.93	6	244.75	238.50	1	4,982	0.02%
2020/12/17	124	250.30	98	250.24	240.50	26	5,021	0.52%	大買/
2020/12/16	116	243.13	116	247.01	248.50	0	4,909	0.00%	大買/大賣/
2020/12/15	16	230.63	37	230.43	226.00	-21	5,047	-0.42%
2020/12/14	263	244.22	283	245.76	238.50	-20	5,032	-0.40%	大買/大賣/
2020/12/11	126	227.58	97	225.53	237.50	29	4,937	0.59%	大買/
2020/12/10	108	219.58	79	221.23	216.00	29	4,882	0.59%	大買/
2020/12/09	7	236.29	47	239.81	234.50	-40	4,796	-0.83%
2020/12/08	114	238.86	79	240.74	236.00	35	4,776	0.73%	大買/
2020/12/07	2	263.00	1	266.50	255.50	1	4,665	0.02%
2020/12/04	3	263.67	7	263.50	266.00	-4	4,665	-0.09%
2020/12/03	2	263.00	9	263.39	260.00	-7	4,726	-0.15%
2020/12/02	3.1	272.89	3	270.67	267.50	0.1	4,730	0.00%
2020/12/01	8	281.38	7	283.57	274.00	1	4,747	0.02%
2020/11/30	99	293.67	97	291.12	286.00	2	4,774	0.04%
2020/11/27	2	289.00	3	289.67	292.00	-1	4,452	-0.02%
2020/11/26	0	0.00	2	281.00	282.00	-2	4,425	-0.05%
2020/11/25	3	280.50	3	281.50	276.00	0	4,446	0.00%
2020/11/24	16	277.75	20.1	274.53	274.50	-4.1	4,451	-0.09%
2020/11/23	2	277.75	9.9	277.41	277.50	-7.9	4,506	-0.17%
2020/11/20	7	275.00	7	275.00	274.00	0	4,575	0.00%
2020/11/19	29	286.91	21.1	287.93	280.50	7.9	4,582	0.17%
2020/11/18	7.1	282.08	9	283.50	287.00	-1.9	4,550	-0.04%
2020/11/17	17.1	273.20	25	271.48	277.00	-7.9	4,617	-0.17%
2020/11/16	4	270.13	0	0.00	265.00	4	4,598	0.09%
2020/11/13	4	265.38	43	266.40	268.50	-39	4,623	-0.84%
2020/11/12	76.1	265.82	96	267.08	264.50	-19.9	4,625	-0.43%
2020/11/11	54	276.55	25	276.50	279.00	29	4,559	0.64%
2020/11/10	4	280.00	17	273.56	272.00	-13	4,573	-0.28%
2020/11/09	25	287.60	39	289.32	285.00	-14	4,571	-0.31%
2020/11/06	12	296.17	9	296.44	296.00	3	4,622	0.06%
2020/11/05	9	294.06	9	295.78	292.00	0	4,673	0.00%
2020/11/04	24.1	274.72	26	276.73	290.00	-1.9	4,689	-0.04%
2020/11/03	24	285.19	49.8	285.07	280.50	-25.8	4,660	-0.55%
2020/11/02	6	292.75	26.2	288.31	288.00	-20.2	4,729	-0.43%
2020/10/30	72	294.76	118	295.11	293.00	-46	4,734	-0.97%	大賣/
2020/10/29	52.2	290.78	53	294.28	298.00	-0.8	4,709	-0.02%
2020/10/28	321.1	311.98	212	307.71	297.00	109.1	4,687	2.33%	大買/大賣/鉅額交易
2020/10/27	23.1	317.78	24	317.58	324.50	-0.9	4,428	-0.02%
2020/10/26	66.7	331.91	49	331.96	320.00	17.7	4,371	0.40%
2020/10/23	10	343.00	0	0.00	343.00	10	4,393	0.23%
2020/10/22	7.1	344.64	9	346.44	343.00	-1.9	4,372	-0.04%
2020/10/21	0.5	348.00	0	0.00	347.50	0.5	4,380	0.01%
2020/10/20	0	0.00	33	348.23	351.00	-33	4,380	-0.75%
2020/10/19	9	346.94	29	349.67	345.00	-20	4,444	-0.45%
2020/10/16	91	351.72	46.2	350.09	344.00	44.8	4,431	1.01%
2020/10/15	21.1	339.71	20	341.50	338.00	1.1	4,524	0.02%
2020/10/14	0	0.00	1	351.50	345.50	-1	4,524	-0.02%
2020/10/13	13	345.85	13	349.12	350.50	0	4,548	0.00%
2020/10/12	3	350.17	4	351.50	349.00	-1	4,651	-0.02%
2020/10/08	1	350.50	12	342.04	349.50	-11	4,628	-0.24%
2020/10/06	0	0.00	2	345.00	342.00	-2	4,568	-0.04%
2020/10/05	3	338.00	2	343.50	344.00	1	4,614	0.02%
2020/09/30	0.2	342.00	1	340.00	342.00	-0.8	4,623	-0.02%
2020/09/29	61.1	339.61	96.2	335.52	331.00	-35.2	4,614	-0.76%
2020/09/28	124	355.60	84	352.57	343.50	40	4,689	0.85%	大買/
2020/09/25	94.2	350.03	110.1	350.43	357.00	-15.9	4,718	-0.34%	大賣/
2020/09/24	103	336.16	101	340.91	345.50	2	4,785	0.04%	大買/大賣/
2020/09/23	36	337.67	77	338.68	336.00	-41	4,796	-0.85%
2020/09/22	155.2	344.86	146.3	347.86	333.00	8.9	4,843	0.18%	大買/大賣/
2020/09/21	191	368.46	144.9	369.80	359.50	46.1	4,758	0.97%	大買/大賣/
2020/09/18	148	348.38	154	346.71	367.00	-6	4,698	-0.13%	大買/大賣/
2020/09/17	1	329.00	32	328.33	334.50	-31	4,477	-0.69%
2020/09/16	52	326.07	208	326.91	324.50	-156	4,464	-3.49%	大賣/鉅額交易
2020/09/15	229	328.38	70	326.73	328.50	159	4,437	3.58%	大買/鉅額交易
2020/09/14	135	310.00	98	309.63	312.50	37	4,488	0.82%	大買/
2020/09/11	10	308.10	12	302.17	306.00	-2	4,440	-0.05%
2020/09/10	32	300.09	48.1	303.86	301.50	-16.1	4,397	-0.37%
2020/09/09	109	308.20	3.7	313.76	302.00	105.3	4,361	2.41%	大買/鉅額交易
2020/09/08	18	289.17	19	271.71	309.50	-1	4,352	-0.02%
2020/09/07	21	295.69	105	297.55	283.50	-84	4,376	-1.92%	大賣/
2020/09/04	73	301.02	65.5	301.10	300.00	7.5	4,377	0.17%
2020/09/03	94.1	319.98	141	316.91	306.00	-46.9	4,422	-1.06%	大賣/
2020/09/02	27	333.61	33	336.61	329.50	-6	4,374	-0.14%
2020/09/01	146	331.02	136	331.13	330.00	10	4,360	0.23%	大買/大賣/
2020/08/31	103	332.14	4.1	330.48	339.50	98.9	4,326	2.29%	大買/
2020/08/28	32.2	324.56	87.1	323.48	322.00	-54.9	4,298	-1.28%
2020/08/27	87	329.36	205	330.67	320.50	-118	4,276	-2.76%	大賣/鉅額交易
2020/08/26	119	325.00	106	323.46	330.00	13	4,227	0.31%	大買/大賣/
2020/08/25	140	296.33	70.6	295.71	303.00	69.4	4,205	1.65%	大買/
2020/08/24	68.1	298.30	84	299.97	299.00	-15.9	4,188	-0.38%
2020/08/21	122.3	287.82	80	297.07	293.50	42.3	4,166	1.02%	大買/
2020/08/20	84.2	336.25	145	318.23	303.00	-60.8	4,068	-1.49%	大賣/
2020/08/19	73.1	328.05	56	328.91	336.50	17.1	4,045	0.42%
2020/08/18	94.5	298.41	91	295.32	306.50	3.5	4,028	0.09%
2020/08/17	92	277.36	63	275.35	280.00	29	3,992	0.73%
2020/08/14	95	275.17	100	278.58	275.00	-5	4,238	-0.12%
2020/08/13	115.1	266.76	148	273.14	269.50	-32.9	4,159	-0.79%	大買/大賣/
2020/08/12	137	271.61	4	269.38	278.50	133	4,053	3.28%	大買/鉅額交易
2020/08/11	21.1	251.01	93	251.59	253.50	-71.9	3,946	-1.82%
2020/08/10	93	237.10	73	240.27	246.50	20	3,898	0.51%
2020/08/07	51	221.97	115.8	225.01	224.50	-64.8	3,870	-1.67%	大賣/
2020/08/06	81.1	229.99	204.2	233.65	221.00	-123.2	3,827	-3.22%	大賣/鉅額交易
2020/08/05	162	229.69	2	229.25	226.50	160	3,743	4.27%	大買/鉅額交易
2020/08/04	116	211.13	5	204.20	213.50	111	3,744	2.96%	大買/鉅額交易
2020/08/03	80	203.10	382	197.57	203.50	-302	3,756	-8.04%	大賣/鉅額交易
2020/07/30	2	168.50	6	168.50	168.50	-4	3,792	-0.11%
2020/07/29	509	159.93	56	168.06	153.50	453	3,833	11.82%	大買/鉅額交易
2020/07/28	50	170.50	39.5	170.50	170.50	10.5	3,750	0.28%
2020/07/27	99	195.36	213	194.36	189.00	-114	3,731	-3.06%	大賣/鉅額交易
2020/07/24	198.5	212.71	84	212.34	210.00	114.5	3,743	3.06%	大買/鉅額交易
2020/07/23	113.1	213.70	272	214.63	224.50	-158.9	3,790	-4.19%	大買/大賣/鉅額交易
2020/07/22	72	204.13	19.1	213.50	213.50	52.9	3,843	1.38%
2020/07/21	299	195.17	232.5	201.25	194.50	66.5	3,912	1.70%	大買/大賣/
2020/07/20	15	216.00	142	216.00	216.00	-127	3,895	-3.26%	大賣/鉅額交易
2020/07/17	419	241.90	100	243.61	240.00	319	4,122	7.74%	大買/鉅額交易
2020/07/16	111.1	271.40	188	304.82	266.50	-76.9	4,085	-1.88%	大買/大賣/
2020/07/15	161	296.00	12.3	296.00	296.00	148.7	3,937	3.78%	大買/鉅額交易
2020/07/14	0	0.00	4.4	328.50	328.50	-4.4	3,918	-0.11%
2020/07/13	1	364.50	2.4	364.50	364.50	-1.4	3,934	-0.03%
2020/07/10	4.3	417.70	79	413.58	405.00	-74.7	3,946	-1.89%
2020/07/09	10.1	476.16	52	476.50	450.00	-41.9	3,890	-1.08%
2020/07/08	69	431.82	2	380.50	433.50	67	3,868	1.73%
2020/07/07	127.1	388.96	222	385.21	394.50	-94.9	3,871	-2.45%	大買/大賣/
2020/07/06	161	357.10	32.8	352.30	359.00	128.2	3,749	3.42%	大買/鉅額交易
2020/07/03	103	320.39	200	315.58	326.50	-97	3,679	-2.64%	大買/大賣/
2020/07/02	164	294.48	53	276.97	297.00	111	3,538	3.14%	大買/鉅額交易
2020/07/01	101	260.42	134	263.14	270.00	-33	3,447	-0.96%	大買/大賣/
2020/06/30	89	243.01	107	246.14	249.00	-18	3,353	-0.54%	大賣/
2020/06/29	107	231.86	69	242.58	241.50	38	3,333	1.14%	大買/
2020/06/24	120.1	228.57	57	235.20	228.00	63.1	3,300	1.91%	大買/
2020/06/23	57	235.00	81	247.02	240.00	-24	3,276	-0.73%
2020/06/22	17	255.24	161	264.36	260.00	-144	3,249	-4.43%	大賣/鉅額交易
2020/06/19	223.9	230.78	953	250.94	251.00	-729.1	3,215	-22.67%	大買/大賣/鉅額交易
2020/06/18	38	228.50	0.1	228.50	228.50	37.9	3,092	1.22%
2020/06/17	2	208.00	0	0.00	208.00	2	3,100	0.06%
2020/06/16	5	189.50	0	0.00	189.50	5	3,107	0.16%
2020/06/12	906	172.50	10	172.50	172.50	896	3,126	28.66%	大買/鉅額交易
2020/06/11	15	227.83	163	222.50	191.50	-148	3,080	-4.80%	大賣/鉅額交易
2020/06/10	130	212.50	104	199.88	212.50	26	2,963	0.88%	大買/大賣/
2020/06/09	138.4	183.77	301	183.37	193.50	-162.6	2,913	-5.58%	大買/大賣/鉅額交易
2020/06/08	226	170.15	252	172.27	176.00	-26	2,801	-0.93%	大買/大賣/
2020/06/05	154	157.02	105	156.92	160.00	49	2,761	1.77%	大買/大賣/
2020/06/04	103.6	150.27	3	154.00	150.50	100.6	2,754	3.65%	大買/
2020/06/03	55.6	152.08	63	152.00	152.50	-7.4	2,737	-0.27%
2020/06/02	73	144.00	108	136.06	144.00	-35	2,706	-1.29%	大賣/
2020/06/01	90	135.76	87	138.04	138.50	3	2,681	0.11%
2020/05/29	57	146.57	104.2	143.36	139.50	-47.2	2,654	-1.78%	大賣/
2020/05/28	140	130.40	71	129.03	134.00	69	2,596	2.66%	大買/
2020/05/27	139	120.00	53	126.94	126.00	86	2,615	3.29%	大買/
2020/05/26	53	126.11	29	130.83	123.50	24	2,638	0.91%
2020/05/25	0.5	132.00	136	134.88	132.50	-135.5	2,589	-5.23%	大賣/鉅額交易
2020/05/22	64	109.67	45	120.83	125.00	19	2,545	0.75%
2020/05/21	10	116.00	1	114.50	114.50	9	2,478	0.36%
2020/05/20	139	122.96	385.7	126.99	127.00	-246.7	2,458	-10.03%	大買/大賣/鉅額交易
2020/05/19	79	115.50	0	0.00	115.50	79	2,164	3.65%
2020/05/18	66.7	105.00	0	0.00	105.00	66.7	2,158	3.09%
2020/05/15	242	95.80	0	0.00	95.80	242	2,151	11.25%	大買/鉅額交易
2020/05/14	15	87.10	0	0.00	87.10	15	2,131	0.70%
2020/05/13	5	77.52	0	0.00	79.20	5	2,079	0.24%
2020/05/12	4	71.98	11	71.00	72.00	-7	2,016	-0.35%
2020/05/11	4	73.00	0.5	72.00	73.00	3.5	1,979	0.18%
2020/05/08	2	76.40	0	0.00	75.20	2	1,939	0.10%
2020/05/06	0.2	67.00	50	70.05	68.00	-49.8	1,838	-2.71%
2020/05/05	50	67.70	0.3	67.00	67.70	49.7	1,795	2.77%
2020/05/04	6	57.52	1	61.60	61.60	5	1,715	0.29%
2020/04/30	1	56.00	0	0.00	56.00	1	1,682	0.06%
2020/04/29	4	53.25	0	0.00	52.80	4	1,644	0.24%
2020/04/28	0	0.00	6	51.23	51.60	-6	1,625	-0.37%
2020/04/27	18.6	55.68	0	0.00	55.80	18.6	1,583	1.17%
2020/04/24	7.3	54.73	42	56.55	55.10	-34.7	1,505	-2.30%
2020/04/23	29.5	51.70	0	0.00	51.70	29.5	1,350	2.18%
2020/04/22	1	47.95	188	46.72	47.00	-187	1,252	-14.94%	大賣/鉅額交易
2020/04/21	185	46.10	31	46.10	46.10	154	1,106	13.91%	大買/鉅額交易
2020/04/20	20	41.95	0	0.00	41.95	20	829	2.41%
2020/04/17	2	38.15	0	0.00	38.15	2	807	0.25%
2020/04/16	10	34.70	0	0.00	34.70	10	797	1.25%
2020/03/12	0	0.00	1	28.35	28.50	-1	696	-0.14%
2020/03/09	1	30.95	1	31.55	30.75	0	712	0.00%
2020/03/06	1	31.20	0	0.00	31.20	1	695	0.14%
2020/02/26	0	0.00	4.8	33.10	33.10	-4.8	607	-0.79%
2020/02/20	4	30.68	0	0.00	30.55	4	588	0.68%
2020/02/12	0	0.00	1	29.45	29.45	-1	565	-0.18%
2020/02/11	1	28.55	0	0.00	28.55	1	553	0.18%
2019/12/27	0	0.00	1	31.80	31.70	-1	453	-0.22%
2019/12/24	0	0.00	1	29.55	29.40	-1	402	-0.25%
2019/12/12	1	28.95	0	0.00	28.95	1	387	0.26%
2019/12/02	0	0.00	5	28.40	28.40	-5	351	-1.42%
2019/11/29	0	0.00	2	29.08	29.05	-2	359	-0.56%
2019/11/27	0	0.00	2	28.65	28.65	-2	363	-0.55%
2019/11/22	0	0.00	1	29.70	29.80	-1	354	-0.28%
2019/11/21	6	29.41	1	30.00	29.50	5	345	1.45%
2019/11/18	0	0.00	5	27.93	27.15	-5	305	-1.64%
2019/11/15	5	28.38	4	28.03	27.90	1	319	0.31%
2019/11/14	0	0.00	5	26.81	26.65	-5	322	-1.55%
2019/11/01	0	0.00	13	26.88	27.05	-13	341	-3.81%
2019/10/29	0	0.00	2	26.60	26.60	-2	341	-0.59%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/02	0	0.00	11	28.38	28.60	-11	343	-3.20%
2019/09/27	1	29.40	0	0.00	29.05	1	340	0.29%
2019/09/03	0	0.00	3	30.80	30.50	-3	321	-0.93%
2019/09/02	10	30.35	0	0.00	30.50	10	310	3.22%
2019/08/23	3	30.00	0	0.00	29.80	3	292	1.03%
2019/08/05	1	28.90	0	0.00	28.90	1	226	0.44%
2019/07/15	0	0.00	1	29.35	28.95	-1	196	-0.51%
2019/07/12	0	0.00	1	28.40	28.45	-1	193	-0.52%
2019/07/11	0	0.00	2	28.35	28.50	-2	196	-1.02%
2019/06/21	1	28.55	0	0.00	28.40	1	223	0.45%
2019/05/09	0	0.00	1	28.00	27.40	-1	559	-0.18%
2019/04/26	0	0.00	1	29.50	29.45	-1	559	-0.18%
2019/04/08	0.1	29.10	0	0.00	29.25	0.1	561	0.02%
2019/03/26	0	0.00	1	29.60	29.75	-1	558	-0.18%
2019/03/25	1	29.65	0	0.00	29.55	1	556	0.18%
2019/03/21	0	0.00	10	29.80	29.70	-10	556	-1.80%
2019/03/15	10	29.10	0	0.00	29.45	10	541	1.85%
2019/03/11	0	0.00	1	32.20	32.00	-1	507	-0.20%
2019/03/08	1	32.50	5	32.80	33.10	-4	504	-0.79%
2019/03/05	0	0.00	1.6	32.24	31.80	-1.6	463	-0.34%
2019/03/04	1	32.10	11.2	32.60	32.05	-10.2	462	-2.20%
2019/02/25	1	31.30	1	31.65	30.95	0	461	0.00%
2019/02/22	0	0.00	1	31.90	31.50	-1	454	-0.22%
2019/02/21	2	33.35	0	0.00	32.25	2	447	0.45%
2019/02/19	14	31.89	0	0.00	31.60	14	421	3.32%
2019/02/18	0	0.00	4	32.59	32.70	-4	387	-1.03%
2019/02/15	0	0.00	1	30.10	29.75	-1	322	-0.31%
2019/02/14	2	28.88	0	0.00	29.10	2	299	0.67%
2019/02/11	0	28.20	0	0.00	28.35	0	295	0.00%
2019/01/25	0	0.00	2	27.58	27.45	-2	315	-0.63%
2019/01/08	0	0.00	2	28.80	28.40	-2	402	-0.50%
2018/12/20	1	26.70	0	0.00	26.70	1	596	0.17%
2018/12/06	0	0.00	2	27.45	26.85	-2	709	-0.28%
2018/12/04	1	28.25	0	0.00	27.75	1	738	0.14%
2018/11/30	0	0.00	2	29.00	28.55	-2	780	-0.26%
2018/11/28	2	28.20	0	0.00	27.95	2	760	0.26%
2018/11/23	0	0.00	2	27.75	27.70	-2	756	-0.26%
2018/11/22	2	27.60	0	0.00	27.60	2	748	0.27%
2018/11/16	2	27.35	0	0.00	27.15	2	747	0.27%
2018/11/14	0.7	27.00	2	27.10	27.10	-1.3	745	-0.17%
2018/11/13	2	26.95	0	0.00	27.05	2	747	0.27%
2018/11/12	0	0.00	1	27.60	27.10	-1	747	-0.13%
2018/11/09	0	0.00	3	27.98	27.65	-3	747	-0.40%
2018/11/06	0	0.00	21	28.62	28.60	-21	749	-2.80%
2018/10/24	1	28.70	0	0.00	28.70	1	726	0.14%
2018/10/23	1	29.40	1	30.00	29.20	0	717	0.00%
2018/10/22	19	30.09	1	30.00	29.35	18	708	2.54%
2018/10/19	7	29.05	0	0.00	29.15	7	694	1.01%
2018/10/12	1	26.30	0	0.00	26.05	1	655	0.15%
2018/10/09	0	0.00	3	30.20	29.10	-3	630	-0.48%
2018/10/08	3	30.67	10	31.90	31.90	-7	578	-1.21%
2018/10/05	1	28.75	19	29.04	29.00	-18	511	-3.52%
2018/10/04	16	28.68	0	0.00	29.40	16	502	3.19%
2018/10/01	1	28.40	2	28.68	28.60	-1	522	-0.19%
2018/09/28	2	28.15	0	0.00	28.25	2	531	0.38%
2018/09/21	0	0.00	7	27.50	27.60	-7	534	-1.31%
2018/09/18	7	28.20	7	28.87	28.10	0	544	0.00%
2018/09/17	13	29.65	0	0.00	29.00	13	540	2.41%
2018/09/14	0	0.00	2	29.30	29.05	-2	538	-0.37%
2018/09/13	2	30.53	17	29.93	29.20	-15	531	-2.82%
2018/09/12	16	28.28	0	0.00	29.20	16	495	3.23%
2018/09/10	3	27.20	1	27.40	27.05	2	469	0.43%
2018/09/07	0	0.00	22	28.92	28.95	-22	447	-4.91%
2018/09/05	1	25.50	0	0.00	25.30	1	412	0.24%
2018/09/04	5	25.50	0	0.00	25.60	5	426	1.17%
2018/09/03	1	26.15	0	0.00	25.60	1	453	0.22%
2018/08/30	10	26.00	0	0.00	25.90	10	487	2.05%
2018/08/28	4	26.10	0	0.00	26.00	4	521	0.77%
2018/08/07	0	0.00	1	29.20	29.00	-1	849	-0.12%
2018/08/06	0	0.00	1	29.40	29.50	-1	899	-0.11%
2018/07/31	4	28.60	0	0.00	28.60	4	1,129	0.35%
2018/07/26	1	29.45	0	0.00	29.00	1	1,724	0.06%
2018/07/12	0	0.00	1	31.60	31.95	-1	1,933	-0.05%
2018/07/11	1	32.30	0	0.00	31.65	1	1,944	0.05%
2018/07/10	0	0.00	0.4	30.85	31.00	-0.4	1,950	-0.02%
2018/07/05	0	0.00	2	28.43	27.90	-2	2,052	-0.10%
2018/06/28	1	30.70	0	0.00	30.40	1	2,217	0.05%
2018/06/27	1	32.15	0	0.00	31.65	1	2,215	0.05%
2018/06/25	0	0.00	2	33.10	32.80	-2	2,227	-0.09%
2018/06/19	2	33.60	0	0.00	32.75	2	2,299	0.09%
2018/06/15	2	32.70	0	0.00	33.20	2	2,318	0.09%
2018/06/13	0	0.00	2	33.90	33.60	-2	2,377	-0.08%
2018/06/05	0	0.00	5	36.38	35.45	-5	2,487	-0.20%
2018/06/04	0	0.00	1	36.40	35.90	-1	2,490	-0.04%
2018/06/01	1	36.30	0	0.00	36.50	1	2,497	0.04%
2018/05/29	2	37.05	0	0.00	35.75	2	2,547	0.08%
2018/05/23	0	0.00	2	37.90	38.00	-2	2,517	-0.08%
2018/05/21	0	0.00	2	37.70	37.50	-2	2,476	-0.08%
2018/05/17	0	0.00	2	37.40	37.20	-2	2,454	-0.08%
2018/05/16	3	38.68	0	0.00	38.50	3	2,429	0.12%
2018/05/15	1	38.50	19	40.00	38.45	-18	2,403	-0.75%
2018/05/14	19	37.25	0	0.00	39.00	19	2,370	0.80%
2018/05/11	1	38.00	7	37.00	36.05	-6	2,323	-0.26%
2018/05/10	0	0.00	5	37.55	37.90	-5	2,277	-0.22%
2018/05/08	0	0.00	1	40.00	39.65	-1	2,153	-0.05%
2018/05/07	7	41.79	9	40.30	40.70	-2	2,087	-0.10%
2018/05/04	0	0.00	8	38.21	40.40	-8	1,959	-0.41%
2018/05/03	6	38.52	5	39.16	39.60	1	1,774	0.06%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/20	1	32.35	0	0.00	31.70	1	1,337	0.07%
2018/04/19	0	0.00	2	31.40	31.20	-2	1,325	-0.15%
2018/04/18	0	29.35	2	30.00	29.45	-2	1,300	-0.15%
2018/04/17	2	30.72	5	30.06	29.85	-3	1,287	-0.23%
2018/04/16	3	31.75	4	30.80	30.60	-1	1,273	-0.08%
2018/04/12	3	31.65	4	32.70	32.30	-1	1,235	-0.08%
2018/04/10	6	30.71	6	31.27	30.80	0	1,142	0.00%
2018/04/09	0	0.00	7	29.79	30.05	-7	1,055	-0.66%
2018/04/03	4	27.70	0	0.00	27.35	4	982	0.41%
2018/03/29	0	0.00	2	27.65	27.50	-2	947	-0.21%
2018/03/27	1	28.50	3	27.77	27.70	-2	936	-0.21%
2018/03/26	1	26.70	15	28.54	28.35	-14	921	-1.52%
2018/03/23	7	26.67	1	26.55	26.60	6	885	0.68%
2018/03/22	10	27.85	11	26.95	26.80	-1	865	-0.12%
2018/03/21	13	27.96	13	27.66	27.55	0	844	0.00%
2018/03/20	10	28.23	5	27.75	27.75	5	820	0.61%
2018/03/19	7	27.31	9	28.32	28.10	-2	796	-0.25%
2018/03/16	5	27.00	70	26.43	27.30	-65	748	-8.68%
2018/03/15	12	27.08	81	27.54	27.30	-69	717	-9.62%
2018/03/14	21	26.36	162	26.45	26.45	-141	634	-22.21%	大賣/鉅額交易
2018/03/13	0	0.00	4	24.16	24.05	-4	580	-0.69%
2018/03/12	1	24.20	4	24.23	24.20	-3	578	-0.52%
2018/03/09	4	24.65	4	23.85	23.80	0	570	0.00%
2018/03/08	4	25.00	5	24.87	24.60	-1	556	-0.18%
2018/03/07	5	24.70	21	25.18	24.90	-16	543	-2.95%
2018/03/06	24	24.80	52	24.77	25.15	-28	517	-5.41%
2018/03/05	43	25.10	37	25.06	25.15	6	458	1.31%
2018/03/02	0	0.00	9	22.67	22.90	-9	394	-2.28%
2018/03/01	9	23.27	3	23.40	23.40	6	384	1.56%
2018/02/27	1	22.60	0	0.00	22.60	1	345	0.29%
2018/02/21	2	20.55	0	0.00	20.55	2	330	0.60%
2018/02/08	4	20.10	0	0.00	20.10	4	342	1.17%
2018/02/07	1	20.10	0	0.00	20.00	1	347	0.29%
2018/02/05	0	0.00	2	21.20	21.00	-2	337	-0.59%
2018/02/02	0	0.00	6	20.66	20.70	-6	332	-1.81%
2018/02/01	0	0.00	42	20.72	20.65	-42	334	-12.55%
2018/01/30	0	0.00	58	21.21	20.90	-58	334	-17.32%
2018/01/29	0	0.00	4	21.70	21.35	-4	334	-1.20%
2018/01/16	2	22.80	0	0.00	22.75	2	340	0.59%