晶碩 (6491)-元大券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
517
漲跌
▲3
漲幅
+0.58%
成交量
651張
產業
上市生技醫療類股
261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

晶碩 (6491)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
2024/04/29	24.5	517.18	8.5	519.54	517.00	16	885	1.81%
2024/04/26	29.4	516.10	21.8	518.02	514.00	7.6	882	0.86%
2024/04/25	115.1	507.39	95.5	510.35	520.00	19.6	878	2.23%	大買/
2024/04/24	48.5	487.40	21.9	486.99	487.50	26.6	846	3.14%
2024/04/23	55	472.81	18.6	475.99	482.50	36.4	843	4.31%
2024/04/22	170.3	454.24	17.9	452.77	458.00	152.4	830	18.36%	大買/鉅額交易
2024/04/19	12.5	455.26	16	456.35	455.00	-3.5	824	-0.42%
2024/04/18	8.5	461.30	8.9	460.39	464.50	-0.5	815	-0.06%
2024/04/17	11.4	463.89	13	465.79	466.00	-1.6	811	-0.20%
2024/04/16	41.7	462.42	46.3	461.79	458.50	-4.6	804	-0.57%
2024/04/15	326.5	480.46	30.2	477.71	475.50	296.3	791	37.43%	大買/鉅額交易
2024/04/12	113.8	489.33	140.2	489.50	483.00	-26.4	781	-3.38%	大買/大賣/
2024/04/11	50.2	488.75	34.8	483.29	490.00	15.5	764	2.02%
2024/04/10	17	484.74	17.2	483.13	486.00	-0.3	763	-0.03%
2024/04/09	53.5	483.64	9.9	480.76	478.00	43.6	768	5.67%
2024/04/08	81.4	487.47	41.4	487.86	486.00	40	759	5.26%
2024/04/03	29.6	483.43	70.2	484.72	482.00	-40.6	743	-5.46%
2024/04/02	352.3	488.39	46.2	486.70	485.50	306.2	731	41.85%	大買/鉅額交易
2024/04/01	243.4	483.07	155.9	481.66	479.00	87.5	705	12.40%	大買/大賣/
2024/03/29	63.1	452.70	13.6	452.73	454.00	49.5	669	7.40%
2024/03/28	6.4	457.31	17.1	457.49	454.00	-10.7	664	-1.61%
2024/03/27	9.2	450.29	75.6	452.84	454.00	-66.4	664	-9.99%
2024/03/26	12.2	452.83	7.3	454.59	449.00	4.9	668	0.73%
2024/03/25	9.1	465.68	100.7	464.72	462.50	-91.5	663	-13.80%
2024/03/22	24.7	454.65	6	456.17	455.50	18.6	651	2.86%
2024/03/21	27.8	456.20	12	455.63	455.00	15.8	654	2.41%
2024/03/20	53.4	461.47	58	460.85	458.00	-4.6	655	-0.70%
2024/03/19	182.3	457.16	55.4	460.20	453.50	126.9	671	18.90%	大買/鉅額交易
2024/03/18	127	439.74	18	439.42	446.00	109	653	16.68%	大買/鉅額交易
2024/03/15	66.4	437.98	63.3	440.16	434.00	3.1	646	0.48%
2024/03/14	145.6	430.38	165.9	434.34	444.00	-20.2	625	-3.23%	大買/大賣/
2024/03/13	16.5	407.76	20.8	408.52	409.50	-4.3	600	-0.72%
2024/03/12	18	399.08	6.8	398.50	400.00	11.2	618	1.82%
2024/03/11	17.3	397.32	17	399.84	398.00	0.3	621	0.05%
2024/03/08	15.1	403.85	10	407.45	401.00	5.1	641	0.80%
2024/03/07	31.9	408.81	23.1	409.92	410.50	8.8	682	1.29%
2024/03/06	11	405.77	9.6	405.23	406.50	1.4	684	0.21%
2024/03/05	6	406.00	6.9	406.42	406.50	-0.9	693	-0.13%
2024/03/04	14	403.74	14.2	405.24	403.50	-0.2	700	-0.03%
2024/03/01	63.2	398.71	14.9	397.46	396.50	48.3	715	6.75%
2024/02/29	58	405.60	7.8	405.29	399.50	50.2	738	6.80%
2024/02/27	87.5	408.39	34	408.78	402.50	53.5	739	7.24%
2024/02/26	17.6	404.94	26	404.12	401.50	-8.4	730	-1.14%
2024/02/23	66.6	408.07	58.3	406.35	396.50	8.3	723	1.15%
2024/02/22	14.4	399.54	16.1	400.66	398.50	-1.6	716	-0.23%
2024/02/21	18.7	396.94	23	397.63	401.00	-4.3	740	-0.58%
2024/02/20	11.1	392.53	4	391.75	391.00	7.1	741	0.96%
2024/02/19	10.6	389.79	51.5	390.20	389.50	-40.9	748	-5.46%
2024/02/16	1.1	386.44	2.4	384.91	385.00	-1.3	754	-0.17%
2024/02/15	10.1	381.91	9.3	383.05	382.00	0.7	763	0.09%
2024/02/05	1	382.49	2.6	384.52	384.00	-1.6	777	-0.20%
2024/02/02	4	384.00	2.7	383.19	382.50	1.3	787	0.16%
2024/02/01	10	382.35	14.3	383.73	381.00	-4.3	799	-0.54%
2024/01/31	56.3	391.11	8	391.25	389.00	48.3	818	5.90%
2024/01/30	55.1	391.22	47.8	390.21	394.50	7.4	870	0.84%
2024/01/29	2	375.75	3.1	375.70	377.00	-1.1	854	-0.12%
2024/01/26	4	371.75	2.8	371.82	373.00	1.2	875	0.14%
2024/01/25	20.2	370.12	60.8	370.10	371.50	-40.6	893	-4.55%
2024/01/24	14.2	374.05	22.1	374.61	373.50	-7.9	900	-0.88%
2024/01/23	53.1	374.85	5.9	374.61	376.00	47.1	919	5.12%
2024/01/22	15	373.33	16.4	374.55	373.00	-1.4	920	-0.15%
2024/01/19	24.4	373.85	23.7	375.43	373.50	0.7	927	0.07%
2024/01/18	5.1	377.73	7.8	378.27	379.00	-2.7	921	-0.29%
2024/01/17	33.1	379.74	26.2	381.27	379.00	6.8	924	0.74%
2024/01/16	0	0.00	0.1	388.54	386.00	-0.1	917	-0.01%
2024/01/15	2.3	386.22	72.3	387.12	388.00	-70	926	-7.55%
2024/01/12	4	388.50	4.2	390.29	387.00	-0.2	931	-0.02%
2024/01/11	2	389.25	2.2	388.06	392.00	-0.2	931	-0.03%
2024/01/10	1.1	389.50	4	389.25	389.50	-2.9	935	-0.31%
2024/01/09	13	393.46	12.4	395.10	392.00	0.6	940	0.06%
2024/01/08	7.7	397.64	10	397.55	397.00	-2.3	936	-0.24%
2024/01/05	7.7	393.29	77	394.62	392.50	-69.3	939	-7.38%
2024/01/04	33	391.37	44.3	391.10	389.00	-11.3	933	-1.22%
2024/01/03	43.1	385.83	117.3	387.61	386.00	-74.2	931	-7.96%	大賣/
2024/01/02	7.2	400.68	7.2	400.10	399.50	0	941	0.00%
2023/12/29	4	395.25	4.9	396.47	396.50	-0.9	964	-0.09%
2023/12/28	2.3	398.14	3.1	399.77	397.50	-0.8	992	-0.08%
2023/12/27	4.7	396.85	4	397.38	398.00	0.7	1,018	0.07%
2023/12/26	1	392.00	30.7	392.23	390.50	-29.7	1,034	-2.87%
2023/12/25	17	387.62	16.3	389.39	387.50	0.7	1,043	0.06%
2023/12/22	7	387.71	7.2	389.09	391.00	-0.2	1,052	-0.02%
2023/12/21	31.1	386.60	35.5	387.95	385.00	-4.4	1,079	-0.40%
2023/12/20	51.1	394.79	17.8	394.89	392.50	33.3	1,098	3.03%
2023/12/19	17.1	396.50	8.5	396.82	395.00	8.6	1,104	0.78%
2023/12/18	12.1	398.42	11.7	399.55	397.50	0.3	1,113	0.03%
2023/12/15	38.9	406.33	11.5	406.13	404.00	27.4	1,113	2.46%
2023/12/14	40.2	407.29	40.3	407.60	406.50	0	1,107	0.00%
2023/12/13	21.4	393.21	36.1	394.11	396.50	-14.8	1,082	-1.36%
2023/12/12	9.1	397.56	6.7	398.97	396.50	2.4	1,070	0.22%
2023/12/11	15.1	400.07	15	400.46	398.50	0.1	1,067	0.01%
2023/12/08	49.2	401.57	53.5	401.92	402.00	-4.3	1,064	-0.41%
2023/12/07	61.1	412.00	68.6	412.08	409.50	-7.5	1,053	-0.71%
2023/12/06	107.5	404.57	8.6	403.88	403.50	98.9	1,026	9.64%	大買/
2023/12/05	32.9	405.51	30.4	405.55	399.50	2.5	1,020	0.25%
2023/12/04	100.8	411.34	167.3	410.52	407.50	-66.5	996	-6.67%	大賣/
2023/12/01	35.9	398.43	16.6	398.99	399.50	19.3	953	2.02%
2023/11/30	11.7	403.25	9.6	406.09	403.00	2	952	0.21%
2023/11/29	10.8	405.64	10	406.70	406.00	0.8	956	0.08%
2023/11/28	38.7	410.41	30.5	410.42	411.00	8.2	990	0.82%
2023/11/27	107.2	406.30	33	404.96	405.00	74.3	1,040	7.14%	大買/
2023/11/24	16.9	402.98	9.4	399.81	399.50	7.4	1,022	0.73%
2023/11/22	2	396.51	2.3	398.34	397.50	-0.3	1,001	-0.03%
2023/11/21	18	398.17	16.1	397.78	396.00	2	998	0.20%
2023/11/20	65.1	393.49	246.3	393.25	394.50	-181.2	982	-18.44%	大賣/鉅額交易
2023/11/17	33	403.17	36.1	403.71	398.00	-3.1	951	-0.33%
2023/11/16	16.5	397.57	16.9	397.41	398.00	-0.4	937	-0.04%
2023/11/15	24.2	398.64	36.7	398.97	397.00	-12.5	926	-1.35%
2023/11/14	12.4	408.08	5.8	408.24	406.00	6.5	911	0.72%
2023/11/13	37	407.72	48	404.75	408.00	-11	903	-1.22%
2023/11/10	13.8	407.58	13	407.69	405.00	0.8	889	0.09%
2023/11/09	22.3	408.11	20.4	408.61	404.50	1.9	878	0.21%
2023/11/08	48.6	414.29	128.6	414.22	410.00	-79.9	867	-9.21%	大賣/
2023/11/07	151.8	409.22	122.5	408.85	414.00	29.3	847	3.46%	大買/大賣/
2023/11/06	44	390.07	15.2	389.23	388.50	28.8	791	3.63%
2023/11/03	86.9	386.34	81.6	386.85	381.00	5.3	778	0.68%
2023/11/02	71.5	394.29	43.1	394.46	396.50	28.4	762	3.72%
2023/11/01	25.1	387.52	26	387.85	387.00	-0.9	759	-0.12%
2023/10/31	49.2	376.67	149.5	383.00	371.00	-100.3	763	-13.14%	大賣/
2023/10/30	54.1	397.23	3.1	402.44	395.00	50.9	747	6.81%
2023/10/27	41.2	398.88	29	400.09	398.50	12.2	774	1.58%
2023/10/26	2.8	391.01	6.8	390.72	387.50	-4	773	-0.52%
2023/10/25	3.9	392.00	6.1	393.34	393.50	-2.2	774	-0.28%
2023/10/24	1.3	385.78	1.2	387.71	386.00	0.1	773	0.01%
2023/10/23	135.8	393.48	15	391.07	386.00	120.8	775	15.57%	大買/鉅額交易
2023/10/20	6.8	383.05	8.3	380.87	385.00	-1.5	776	-0.19%
2023/10/19	4.9	387.15	5	386.00	383.50	-0.1	771	-0.02%
2023/10/18	10.5	382.25	6.7	381.84	385.00	3.8	776	0.49%
2023/10/17	4.1	381.17	4	386.10	378.00	0.1	772	0.02%
2023/10/16	11.1	391.38	3	390.00	388.00	8.1	773	1.05%
2023/10/13	4.1	388.35	3.6	389.61	388.00	0.5	782	0.07%
2023/10/12	3	395.13	2.5	393.30	392.50	0.5	788	0.07%
2023/10/11	72.9	398.31	19	403.00	396.00	53.9	789	6.82%
2023/10/06	52.5	402.86	42	404.27	398.00	10.5	785	1.33%
2023/10/05	129.9	406.67	39.3	404.77	392.50	90.6	762	11.88%	大買/
2023/10/04	58.3	396.23	47.6	395.82	399.50	10.7	746	1.44%
2023/10/03	58.2	384.10	60	381.25	386.00	-1.9	728	-0.25%
2023/10/02	99.8	392.94	31.1	392.64	395.00	68.8	714	9.63%
2023/09/28	37.4	389.83	16.8	389.36	389.00	20.6	730	2.82%
2023/09/27	9.2	385.88	14	385.36	386.00	-4.8	740	-0.65%
2023/09/26	30.8	389.20	39	388.49	381.50	-8.2	737	-1.11%
2023/09/25	52.7	382.06	59.1	383.21	387.50	-6.4	714	-0.89%
2023/09/22	49.4	367.08	16	365.53	368.00	33.4	690	4.84%
2023/09/21	34.7	365.96	24	367.73	355.50	10.7	682	1.56%
2023/09/20	5.9	366.72	5	366.40	366.00	0.9	673	0.14%
2023/09/19	0	0.00	1.3	354.39	353.00	-1.3	666	-0.19%
2023/09/15	16.1	351.38	1	350.00	352.00	15.1	668	2.26%
2023/09/14	3	349.50	3	351.33	350.00	0	671	0.00%
2023/09/13	3	354.83	9	350.33	349.50	-6	668	-0.90%
2023/09/12	48	352.84	36	350.69	356.50	12	674	1.78%
2023/09/11	5	364.10	8	361.83	360.00	-3	662	-0.46%
2023/09/08	1	368.00	2.1	369.79	366.50	-1.1	667	-0.16%
2023/09/07	3	370.00	2	370.00	370.50	1	672	0.15%
2023/09/06	4	369.88	8	372.00	369.50	-4	676	-0.59%
2023/09/05	26	373.08	28	374.20	374.00	-2	684	-0.29%
2023/09/04	41	375.43	35	373.47	380.00	6	698	0.86%
2023/09/01	69.1	391.48	79	391.96	385.00	-9.9	689	-1.44%
2023/08/31	138.6	377.59	165.1	378.93	385.50	-26.5	649	-4.07%	大買/大賣/
2023/08/30	13.1	354.69	3	350.83	354.50	10.1	586	1.73%
2023/08/29	4	342.13	2	343.00	343.00	2	582	0.34%
2023/08/28	1	336.00	8.8	335.07	334.00	-7.8	586	-1.33%
2023/08/25	1	334.00	12.2	336.90	336.50	-11.2	594	-1.89%
2023/08/24	3	338.68	6	338.63	337.50	-3	599	-0.50%
2023/08/23	0	0.00	3.4	341.72	341.50	-3.4	605	-0.56%
2023/08/22	2.3	344.93	6	344.08	345.00	-3.7	611	-0.61%
2023/08/21	1	338.50	4.4	338.25	337.00	-3.4	612	-0.55%
2023/08/18	17	343.06	18	339.89	340.00	-1	619	-0.16%
2023/08/17	8	336.69	8.2	336.71	339.50	-0.2	624	-0.03%
2023/08/16	4	331.63	18.7	331.29	330.50	-14.7	633	-2.32%
2023/08/15	1	335.50	5.2	335.91	336.00	-4.2	638	-0.65%
2023/08/14	5	335.90	17.7	336.05	335.00	-12.7	644	-1.97%
2023/08/11	2.1	339.24	8.8	340.22	343.50	-6.7	651	-1.02%
2023/08/10	6	339.42	11	339.96	339.00	-5	653	-0.76%
2023/08/09	3	343.67	7.2	342.23	344.00	-4.2	670	-0.62%
2023/08/08	17.1	338.50	65.3	338.40	341.00	-48.2	709	-6.80%
2023/08/07	46.1	344.17	54.5	346.02	343.00	-8.3	723	-1.15%
2023/08/04	20	363.43	15.9	361.13	357.00	4.1	711	0.57%
2023/08/02	14.2	350.30	28.3	350.27	347.00	-14.1	701	-2.01%
2023/08/01	70	361.94	298.6	366.55	353.00	-228.6	699	-32.66%	大賣/鉅額交易
2023/07/31	18.8	384.02	13.7	385.08	379.50	5.1	671	0.77%
2023/07/28	2	376.50	2.6	378.19	377.00	-0.6	669	-0.09%
2023/07/27	9.8	372.90	5	371.90	376.50	4.8	674	0.72%
2023/07/26	7	370.93	12	370.88	370.00	-5	684	-0.73%
2023/07/25	29.6	374.10	5.2	374.23	374.50	24.4	685	3.55%
2023/07/24	1	360.50	1	363.44	363.00	0	678	0.00%
2023/07/21	74	369.48	14.5	368.47	363.00	59.5	680	8.75%
2023/07/20	13.1	367.85	21.8	368.26	367.00	-8.7	678	-1.28%
2023/07/19	19	369.87	12.3	371.09	367.50	6.7	683	0.98%
2023/07/18	47.1	365.29	43.2	362.58	362.00	3.9	696	0.56%
2023/07/17	4.1	379.01	1.4	379.54	374.00	2.7	697	0.38%
2023/07/14	16	369.13	1	373.50	370.00	15	709	2.11%
2023/07/13	1	358.50	1.1	360.51	361.00	-0.1	712	-0.02%
2023/07/12	17.1	363.50	5	362.40	361.00	12.1	709	1.70%
2023/07/11	8	358.94	6.1	359.86	369.00	1.9	711	0.26%
2023/07/10	12.1	362.50	70.1	362.09	359.00	-58	705	-8.22%
2023/07/07	8.1	378.27	23	376.91	371.50	-14.9	698	-2.13%
2023/07/06	89.7	382.66	43	378.86	382.00	46.7	693	6.73%
2023/07/05	18.1	363.38	12.4	364.19	366.50	5.7	661	0.86%
2023/07/04	91	353.11	1.2	353.83	354.00	89.8	644	13.93%
2023/07/03	11	352.73	2.4	353.33	351.50	8.6	640	1.35%
2023/06/30	2	347.50	0.5	343.61	345.00	1.5	635	0.24%
2023/06/29	7	346.50	6.8	346.38	344.00	0.2	633	0.03%
2023/06/28	8	344.00	1.6	344.64	348.00	6.4	635	1.01%
2023/06/27	7	342.93	4.1	343.70	342.00	2.9	643	0.46%
2023/06/26	9	343.56	4.9	343.46	342.50	4.1	645	0.63%
2023/06/21	10	343.75	5.4	342.99	348.00	4.6	644	0.72%
2023/06/20	2	347.75	0.6	348.86	348.00	1.4	642	0.21%
2023/06/19	2	345.25	6.8	344.87	345.00	-4.8	643	-0.74%
2023/06/16	21	346.40	7.9	347.74	345.00	13.1	653	2.00%
2023/06/15	16	337.88	16.9	336.70	337.50	-0.9	647	-0.14%
2023/06/14	24.1	338.22	17.8	340.70	336.50	6.3	645	0.97%
2023/06/13	19.1	345.55	12.7	346.66	344.00	6.4	638	1.00%
2023/06/12	16	345.81	12.8	344.97	349.50	3.2	636	0.50%
2023/06/09	17	344.29	102.1	346.86	346.00	-85.1	632	-13.44%	大賣/
2023/06/08	69.2	356.91	254.1	357.12	354.00	-184.9	621	-29.74%	大賣/鉅額交易
2023/06/07	10	379.95	5	379.26	382.00	5	600	0.83%
2023/06/06	9.1	379.67	7.4	379.34	378.50	1.7	595	0.29%
2023/06/05	18	379.08	7.1	379.69	381.00	10.9	591	1.85%
2023/06/02	11	364.23	7.8	365.84	364.00	3.2	587	0.55%
2023/06/01	3	367.67	21.1	366.99	366.00	-18.1	588	-3.08%
2023/05/31	23.3	362.17	179.6	362.18	360.50	-156.2	589	-26.49%	大賣/鉅額交易
2023/05/30	10	364.00	14.8	366.94	362.50	-4.8	585	-0.82%
2023/05/29	3	366.50	3.1	367.98	366.50	-0.1	581	-0.01%
2023/05/26	21.1	361.67	24	363.49	358.00	-2.9	583	-0.49%
2023/05/25	7	366.71	3.3	367.44	367.00	3.7	581	0.64%
2023/05/24	15	363.53	9.2	364.54	362.00	5.8	578	1.00%
2023/05/23	8	370.19	2.6	372.57	366.50	5.4	576	0.93%
2023/05/22	16	360.00	20.9	359.13	362.50	-4.9	575	-0.85%
2023/05/19	19	364.74	13.3	366.21	364.00	5.7	572	1.00%
2023/05/18	11	367.36	18.7	367.37	366.50	-7.7	573	-1.34%
2023/05/17	57	365.96	8.1	364.65	367.00	48.9	579	8.43%
2023/05/16	17	358.38	11.4	358.87	356.50	5.6	581	0.96%
2023/05/15	12	355.50	91.5	354.57	352.50	-79.5	593	-13.40%
2023/05/12	53.1	357.83	342.1	358.04	357.00	-289	581	-49.72%	大賣/鉅額交易
2023/05/11	26.1	382.07	168.2	382.18	376.00	-142.2	546	-25.99%	大賣/鉅額交易
2023/05/10	5.2	399.52	5	400.66	397.00	0.1	532	0.03%
2023/05/09	8.1	400.22	2.4	404.21	398.50	5.7	534	1.07%
2023/05/08	19.1	405.40	18.7	407.04	406.00	0.4	531	0.07%
2023/05/05	9	407.94	5	409.12	407.00	4	535	0.74%
2023/05/04	18.1	409.66	41.9	410.55	409.00	-23.9	546	-4.37%
2023/05/03	5	419.50	10	418.30	416.50	-5	555	-0.90%
2023/05/02	41.3	417.85	190.5	419.61	415.00	-149.2	560	-26.63%	大賣/鉅額交易
2023/04/28	7	431.57	1	424.00	434.50	6	553	1.08%
2023/04/27	4	421.00	0	0.00	420.00	4	564	0.71%
2023/04/26	8	415.06	0	0.00	415.00	8	593	1.35%
2023/04/25	4	415.50	3.2	419.19	413.50	0.8	615	0.13%
2023/04/24	4	417.25	4.2	414.73	421.50	-0.2	622	-0.04%
2023/04/21	17	419.80	35.7	421.71	421.50	-18.6	628	-2.97%
2023/04/20	8	437.25	18.5	436.80	436.00	-10.5	617	-1.70%
2023/04/19	41	441.38	17.8	440.52	441.00	23.2	615	3.77%
2023/04/18	4	425.13	3	419.83	425.50	1	600	0.17%
2023/04/17	14	423.50	4.9	422.01	416.50	9.1	607	1.50%
2023/04/14	43.1	424.46	2	426.75	420.00	41.1	607	6.76%
2023/04/13	0	419.00	9.2	421.59	416.00	-9.2	616	-1.49%
2023/04/12	11	419.68	0	0.00	423.00	11	614	1.79%
2023/04/11	3	415.17	18.3	409.63	412.50	-15.3	617	-2.48%
2023/04/10	9.1	417.51	5.3	413.46	413.50	3.7	630	0.59%
2023/04/07	4	419.63	15	419.73	419.00	-11	637	-1.72%
2023/04/06	18	419.08	4	419.36	420.00	14	639	2.19%
2023/03/31	3	409.17	1.6	409.33	409.50	1.4	640	0.22%
2023/03/30	1	414.50	0.3	418.50	414.00	0.7	663	0.10%
2023/03/29	8	412.06	2.3	412.65	411.00	5.7	676	0.84%
2023/03/28	8	406.94	40	409.00	404.50	-32	682	-4.68%
2023/03/27	4	414.25	7.7	414.25	411.00	-3.7	676	-0.55%
2023/03/24	0	0.00	2	420.25	420.00	-2	677	-0.30%
2023/03/23	2	422.25	0	0.00	422.00	2	686	0.29%
2023/03/22	1	431.00	5	426.00	423.50	-4	695	-0.57%
2023/03/21	8.1	429.62	2	431.75	429.50	6.1	704	0.87%
2023/03/20	3	407.50	2.3	407.51	409.50	0.7	702	0.10%
2023/03/17	2	413.50	0	0.00	412.00	2	714	0.28%
2023/03/16	0	0.00	3.4	406.65	404.00	-3.4	724	-0.47%
2023/03/15	1	414.50	5.1	409.72	409.50	-4.1	752	-0.54%
2023/03/14	5	401.90	4.8	404.01	400.50	0.2	784	0.02%
2023/03/13	7	402.71	108.2	404.24	402.50	-101.2	835	-12.11%	大賣/鉅額交易
2023/03/10	13	408.15	13.1	411.77	407.50	-0.1	878	-0.01%
2023/03/09	1	421.50	1.6	420.89	421.50	-0.6	893	-0.07%
2023/03/08	5	426.80	0.8	426.22	427.00	4.2	897	0.47%
2023/03/07	3	426.33	30	428.35	425.50	-27	903	-2.98%
2023/03/06	9	435.56	43.2	434.51	432.00	-34.2	901	-3.79%
2023/03/03	7	439.21	4.8	442.07	439.00	2.2	911	0.24%
2023/03/02	4	444.65	5.5	446.05	443.50	-1.5	945	-0.16%
2023/03/01	2	455.25	7	454.86	455.00	-5	964	-0.52%
2023/02/24	7	449.44	31.6	454.47	448.00	-24.5	970	-2.53%
2023/02/23	2	464.50	2	467.50	467.50	0	969	0.00%
2023/02/22	1	452.00	2.2	452.58	453.00	-1.2	970	-0.12%
2023/02/21	1	462.00	9	458.72	460.50	-8	975	-0.82%
2023/02/20	5	455.80	6.3	455.44	457.50	-1.3	977	-0.13%
2023/02/17	1	450.75	9.6	449.55	449.50	-8.5	976	-0.87%
2023/02/16	1	450.00	0.5	448.05	452.50	0.5	974	0.05%
2023/02/15	1.1	441.73	0.3	445.49	445.00	0.9	977	0.09%
2023/02/14	2	444.00	1.8	444.50	442.50	0.2	967	0.02%
2023/02/13	4	444.63	7.1	442.83	443.50	-3.1	962	-0.32%
2023/02/10	0	472.00	2	467.00	461.00	-2	952	-0.21%
2023/02/09	22	469.68	0	0.00	468.00	22	958	2.30%
2023/02/08	32	474.47	0	0.00	475.00	32	962	3.33%
2023/02/07	2	471.50	1	467.00	470.00	1	970	0.10%
2023/02/06	2.1	463.63	2	467.50	463.00	0	985	0.00%
2023/02/03	35	467.21	4	465.38	469.50	31	987	3.14%
2023/02/02	143.7	468.24	10	469.30	471.00	133.7	982	13.61%	大買/鉅額交易
2023/02/01	81.9	457.95	5	459.60	464.00	76.9	974	7.90%
2023/01/31	1	452.94	269	441.61	453.00	-268	964	-27.78%	大賣/鉅額交易
2023/01/30	0	447.00	0	0.00	449.00	0	964	0.00%
2023/01/17	22.1	446.31	11	446.77	446.00	11.1	970	1.14%
2023/01/16	88.1	451.82	16	449.63	451.50	72.1	970	7.43%
2023/01/13	30.5	443.18	31.1	444.05	443.00	-0.6	950	-0.06%
2023/01/12	3.1	422.97	3	430.33	425.00	0.1	931	0.01%
2023/01/11	8.7	427.43	6	431.50	433.00	2.7	922	0.29%
2023/01/10	4	413.38	6	415.58	415.50	-2	915	-0.22%
2023/01/09	17	422.41	4	422.00	425.50	13	921	1.41%
2023/01/06	111	412.06	5	411.40	411.50	106	911	11.63%	大買/鉅額交易
2023/01/05	2.1	422.93	4	421.63	413.50	-1.9	907	-0.21%
2023/01/04	0	0.00	15	418.07	415.00	-15	901	-1.66%
2023/01/03	13	412.31	7	414.43	415.50	6	899	0.67%
2022/12/30	0	0.00	1	427.50	424.00	-1	884	-0.11%
2022/12/29	0	0.00	1	418.50	428.00	-1	881	-0.11%
2022/12/28	4.8	430.86	10	430.95	431.00	-5.2	877	-0.59%
2022/12/27	2.1	422.90	7	411.50	425.00	-4.9	857	-0.57%
2022/12/26	6	404.92	1	408.00	406.50	5	854	0.59%
2022/12/23	2	406.25	7	407.36	404.50	-5	855	-0.58%
2022/12/22	35	412.71	44	417.90	412.50	-9	854	-1.05%
2022/12/21	16	417.02	5	414.50	417.00	11	834	1.32%
2022/12/20	11.1	404.70	2.2	408.01	400.00	8.8	821	1.07%
2022/12/19	13	418.04	2	416.00	411.00	11	816	1.35%
2022/12/16	66	414.64	8	413.56	417.50	58	816	7.10%
2022/12/15	12	419.33	14	410.32	419.50	-2	821	-0.24%
2022/12/14	27	413.17	4	410.88	415.00	23	828	2.78%
2022/12/13	10	406.80	8.4	406.80	402.50	1.6	822	0.20%
2022/12/12	3	403.67	5	411.30	402.50	-2	810	-0.25%
2022/12/09	76.5	408.03	6	414.33	413.00	70.5	809	8.71%
2022/12/08	3	405.99	20	403.35	402.00	-17	797	-2.13%
2022/12/07	35	414.70	2.1	411.89	413.00	32.9	789	4.17%
2022/12/06	12.3	415.93	16.6	421.76	410.00	-4.2	760	-0.56%
2022/12/05	234.8	413.76	6	400.50	414.50	228.8	723	31.62%	大買/鉅額交易
2022/12/02	25	384.62	220	388.59	384.00	-195	674	-28.93%	大賣/鉅額交易
2022/12/01	64	377.31	28	377.14	378.00	36	629	5.72%
2022/11/30	2	346.50	107.3	346.47	344.00	-105.3	611	-17.22%	大賣/鉅額交易
2022/11/29	2	339.25	83.3	341.27	349.50	-81.3	622	-13.07%
2022/11/28	1	351.50	72.5	351.59	349.50	-71.5	627	-11.40%
2022/11/25	11	362.00	15.3	365.28	361.00	-4.3	627	-0.68%
2022/11/24	131.4	355.86	45	349.90	367.00	86.4	613	14.09%	大買/
2022/11/23	88.1	331.95	3	328.50	349.00	85.1	572	14.86%
2022/11/22	1	323.50	55.3	318.01	317.50	-54.3	551	-9.85%
2022/11/21	87	333.33	3.6	327.47	317.00	83.4	544	15.31%
2022/11/18	2	326.50	147.3	329.87	324.50	-145.3	536	-27.06%	大賣/鉅額交易
2022/11/17	8	335.81	0	0.00	335.50	8	530	1.51%
2022/11/16	1	330.00	18	331.00	330.00	-17	524	-3.24%
2022/11/15	2	329.50	2.3	331.22	334.50	-0.3	519	-0.06%
2022/11/14	66	328.84	3	328.17	328.50	63	520	12.10%
2022/11/11	2.3	324.65	2.3	321.41	322.50	0	517	0.01%
2022/11/10	1	314.00	2.1	314.76	314.00	-1.1	520	-0.21%
2022/11/09	4	312.75	4.4	314.40	314.00	-0.4	526	-0.08%
2022/11/08	3	311.50	0.7	313.32	310.50	2.3	523	0.43%
2022/11/07	78.1	312.55	12.5	311.84	310.50	65.6	519	12.64%
2022/11/04	0	0.00	0.3	297.81	301.00	-0.3	510	-0.07%
2022/11/03	84	299.81	3.6	295.98	297.00	80.5	501	16.05%
2022/11/02	5	295.60	1.6	287.18	301.50	3.4	487	0.70%
2022/11/01	15	282.33	4.3	282.23	281.50	10.7	469	2.28%
2022/10/31	2	283.00	19.8	281.86	282.50	-17.8	466	-3.81%
2022/10/28	4	277.13	2.5	278.59	276.00	1.5	470	0.33%
2022/10/27	2	278.00	1.2	281.31	283.00	0.8	477	0.17%
2022/10/26	21	273.67	32.9	273.46	273.00	-11.9	469	-2.54%
2022/10/25	21.1	277.40	127	276.29	275.00	-105.9	463	-22.83%	大賣/鉅額交易
2022/10/24	18	286.92	172.9	287.06	283.50	-154.9	456	-33.91%	大賣/鉅額交易
2022/10/21	6	287.33	6.3	289.45	288.00	-0.3	453	-0.06%
2022/10/20	3	298.00	2.3	299.21	300.00	0.7	447	0.16%
2022/10/19	8	305.82	5.8	306.69	305.00	2.3	461	0.49%
2022/10/18	6	309.67	0.5	308.63	312.00	5.5	463	1.18%
2022/10/17	10	303.75	54.6	299.39	305.00	-44.6	458	-9.72%
2022/10/14	7	331.36	2.8	330.70	326.00	4.2	449	0.93%
2022/10/13	6	329.70	11.9	334.18	322.00	-5.9	451	-1.30%
2022/10/12	4	344.13	10.5	343.48	348.00	-6.5	446	-1.45%
2022/10/11	6.2	354.42	8.3	354.90	355.00	-2.2	443	-0.49%
2022/10/07	0	0.00	1	382.50	374.00	-1	441	-0.23%
2022/10/05	10	379.85	4	382.38	380.00	6	445	1.35%
2022/10/04	2	381.50	1	381.00	381.00	1	443	0.23%
2022/10/03	138	374.82	81.1	376.24	372.00	56.9	447	12.72%	大買/
2022/09/30	7.5	361.56	15	366.15	369.50	-7.5	440	-1.70%
2022/09/29	24	355.85	2.3	355.46	358.00	21.7	437	4.96%
2022/09/28	79	357.75	8.3	350.58	350.00	70.7	435	16.23%
2022/09/27	1	351.00	1.1	352.28	351.50	-0.1	432	-0.03%
2022/09/26	21	357.69	5.1	355.64	353.00	15.9	434	3.67%
2022/09/23	4	366.63	4.9	368.29	363.00	-0.9	429	-0.21%
2022/09/22	9	363.33	6.7	350.55	380.50	2.3	429	0.53%
2022/09/21	61	359.16	39.4	352.18	353.00	21.6	418	5.16%
2022/09/20	11	372.68	6.2	376.98	368.50	4.8	406	1.19%
2022/09/19	15	378.17	3	381.18	378.00	12	403	2.97%
2022/09/16	3	379.83	21	380.95	380.50	-18	410	-4.39%
2022/09/15	1	391.50	4.4	394.42	391.50	-3.4	408	-0.84%
2022/09/14	0	0.00	4	394.75	394.00	-4	413	-0.97%
2022/09/13	0	0.00	11.9	407.76	407.50	-11.9	424	-2.81%
2022/09/12	5	408.50	0.5	412.36	408.00	4.5	432	1.05%
2022/09/08	1	406.00	12.1	405.25	406.00	-11.1	437	-2.53%
2022/09/07	3	404.00	63.6	401.34	406.00	-60.6	437	-13.85%
2022/09/06	1	407.00	77.6	405.78	407.00	-76.6	434	-17.60%
2022/09/05	3	408.69	10.4	418.41	405.50	-7.4	431	-1.70%
2022/09/02	9	440.06	2	433.66	441.50	7	413	1.69%
2022/09/01	1	419.56	7.4	425.50	419.50	-6.4	400	-1.59%
2022/08/31	3	421.67	2	419.25	424.50	1	394	0.25%
2022/08/30	0	412.50	0	0.00	412.50	0	398	0.01%
2022/08/29	0.1	410.33	1.1	410.92	413.50	-1	401	-0.26%
2022/08/26	7	419.00	0	0.00	416.00	7	403	1.73%
2022/08/25	2	418.25	1	420.00	416.00	1	409	0.24%
2022/08/24	2	415.75	0	0.00	414.00	2	411	0.49%
2022/08/23	5	414.20	0.1	416.00	413.00	4.9	424	1.16%
2022/08/22	1	415.00	1	414.00	415.00	0	434	0.00%
2022/08/19	72	415.60	2.7	419.36	414.00	69.3	433	16.00%
2022/08/18	2	429.25	6.3	428.90	422.00	-4.3	430	-0.99%
2022/08/17	3	430.17	8.1	429.98	427.00	-5.1	426	-1.20%
2022/08/16	14	413.75	1.2	411.18	415.00	12.8	417	3.06%
2022/08/15	5	411.00	1	409.00	410.00	4	410	0.98%
2022/08/12	4	408.50	1.1	402.67	408.50	2.9	407	0.72%
2022/08/11	35	403.83	2.4	405.49	401.50	32.6	402	8.10%
2022/08/10	1	406.00	1.4	405.94	404.50	-0.4	400	-0.10%
2022/08/09	1	406.50	0	0.00	404.00	1	402	0.25%
2022/08/08	1	403.00	1.8	403.29	402.00	-0.8	403	-0.20%
2022/08/05	2	414.00	2	398.50	405.50	0	407	0.00%
2022/08/04	4	400.99	35.7	399.59	400.00	-31.7	407	-7.77%
2022/08/03	5	412.11	13.3	410.61	406.00	-8.3	401	-2.07%
2022/08/02	1	433.07	2	434.00	434.50	-1	394	-0.25%
2022/08/01	0	443.33	6	446.08	440.00	-6	394	-1.51%
2022/07/29	37	456.49	2	448.75	458.00	35	389	8.98%
2022/07/28	8	453.99	8	446.88	448.50	0	389	0.01%
2022/07/27	1	445.00	10	443.60	441.50	-9	377	-2.39%
2022/07/26	20	444.23	5	451.30	450.00	15	376	3.99%
2022/07/25	2	432.75	2	432.25	432.00	0	362	0.00%
2022/07/22	1	441.71	1	431.50	426.00	0	362	0.01%
2022/07/21	5	432.80	47	425.74	434.00	-42	363	-11.56%
2022/07/20	50	423.34	2	424.50	419.00	48	366	13.10%
2022/07/18	54	422.62	20	421.53	421.50	34	369	9.20%
2022/07/15	46	406.68	0	0.00	409.00	46	369	12.45%
2022/07/14	0	0.00	67	398.67	401.00	-67	375	-17.85%
2022/07/13	6	401.50	2	407.50	398.00	4	377	1.06%
2022/07/12	2	399.00	2	398.75	401.00	0	380	0.00%
2022/07/11	2	405.75	2.9	414.34	404.50	-0.9	383	-0.23%
2022/07/08	0	0.00	0	428.50	421.50	0	378	-0.01%
2022/07/07	2	429.50	1	427.50	427.50	1	376	0.27%
2022/07/06	19	433.60	2	442.25	424.00	17	378	4.50%
2022/07/05	2	444.00	1	445.00	445.50	1	385	0.26%
2022/07/04	12	428.33	2	421.50	434.50	10	388	2.57%
2022/07/01	3	420.67	9	421.50	420.00	-6	388	-1.54%
2022/06/30	2.1	418.32	2.1	422.76	418.00	0	391	0.00%
2022/06/29	2	434.26	5	433.20	439.50	-3	392	-0.76%
2022/06/28	9	438.61	1	440.50	436.00	8	393	2.03%
2022/06/27	5	430.50	1	429.00	439.00	4	399	1.00%
2022/06/24	24	437.96	41	439.56	427.50	-17	401	-4.24%
2022/06/23	8	424.56	2	428.75	434.00	6	395	1.52%
2022/06/22	18	421.05	23	428.93	414.00	-5	394	-1.26%
2022/06/21	16	451.59	124	447.36	446.50	-108	392	-27.52%	大賣/鉅額交易
2022/06/20	9	427.94	5	428.20	424.00	4	385	1.04%
2022/06/16	1	413.50	1	418.00	411.00	0	396	0.00%
2022/06/15	0	0.00	1.4	404.43	402.00	-1.4	399	-0.36%
2022/06/14	1	404.00	13	406.08	404.50	-12	407	-2.94%
2022/06/13	0	412.00	0.1	411.96	414.00	-0.1	412	-0.02%
2022/06/10	40	416.91	0	411.50	422.00	40	417	9.58%
2022/06/09	0	0.00	3.5	414.01	414.00	-3.5	422	-0.82%
2022/06/08	8	421.06	1	421.05	422.50	7	429	1.63%
2022/06/07	0	0.00	1	432.50	427.00	-1	433	-0.23%
2022/06/06	2	445.00	1	444.00	440.00	1	434	0.23%
2022/06/02	3	443.50	84	440.75	443.00	-81	435	-18.58%
2022/05/31	15	440.93	89	433.59	441.50	-74	437	-16.91%
2022/05/30	4	415.13	0	0.00	423.00	4	434	0.92%
2022/05/27	1	387.14	0	0.00	388.00	1	431	0.24%
2022/05/24	1	389.50	1	396.00	385.00	0	440	0.00%
2022/05/20	0	0.00	4	402.00	403.50	-4	453	-0.88%
2022/05/19	0	396.14	0	0.00	396.50	0	460	0.00%
2022/05/18	0	0.00	2	396.50	398.00	-2	478	-0.42%
2022/05/17	1	391.50	0	0.00	400.00	1	504	0.20%
2022/05/16	5	392.43	4	394.25	389.50	1	511	0.20%
2022/05/13	2	389.75	2	387.75	392.00	0	512	0.00%
2022/05/12	0	0.00	0.8	382.02	372.50	-0.8	511	-0.16%
2022/05/11	24	388.98	0.3	387.37	387.00	23.7	511	4.64%
2022/05/10	6.1	379.12	4.7	381.47	381.50	1.3	516	0.26%
2022/05/09	9	390.72	12.3	392.54	388.00	-3.3	520	-0.64%
2022/05/06	3	402.67	4.2	404.76	401.00	-1.2	522	-0.22%
2022/05/05	3	421.67	1.7	420.32	419.00	1.3	521	0.24%
2022/05/04	1	413.00	2.6	416.33	412.00	-1.6	521	-0.31%
2022/05/03	1.2	418.85	50.2	416.51	416.00	-49	526	-9.30%
2022/04/29	7	411.21	30.2	418.35	409.50	-23.2	533	-4.36%
2022/04/28	5	417.40	32	413.39	417.00	-27	532	-5.08%
2022/04/27	5	394.80	16.3	397.90	397.50	-11.3	536	-2.11%
2022/04/26	10	396.65	15.8	397.69	394.50	-5.8	545	-1.06%
2022/04/25	8	403.69	11.5	404.77	402.50	-3.5	551	-0.64%
2022/04/22	4	408.25	85.5	410.22	420.50	-81.5	550	-14.82%
2022/04/21	24	418.94	68.8	417.80	415.00	-44.8	554	-8.08%
2022/04/20	4	418.75	9	419.93	418.50	-5	559	-0.90%
2022/04/19	4	417.50	80.4	417.59	416.00	-76.4	560	-13.64%
2022/04/18	9	414.44	7.9	415.49	413.50	1.1	571	0.19%
2022/04/15	15	430.50	11.7	431.73	424.50	3.3	576	0.57%
2022/04/14	1	448.00	6	450.61	452.00	-5	582	-0.86%
2022/04/13	5	445.30	6.6	442.95	443.50	-1.6	619	-0.26%
2022/04/12	7	440.36	69.9	441.75	443.00	-62.9	639	-9.84%
2022/04/11	7	457.79	35.2	462.08	452.00	-28.2	652	-4.33%
2022/04/08	2	494.25	2	494.25	495.00	0	661	0.00%
2022/04/07	3	485.83	4.3	484.46	484.50	-1.3	670	-0.20%
2022/04/06	1	501.00	3	499.33	496.00	-2	677	-0.30%
2022/04/01	4	500.00	0.4	502.99	509.00	3.6	672	0.54%
2022/03/31	0.1	507.00	2	504.00	506.00	-1.9	668	-0.28%
2022/03/30	35.1	514.83	14	512.14	517.00	21.1	668	3.15%
2022/03/29	11.1	501.90	2	499.75	502.00	9.1	679	1.33%
2022/03/28	10	486.65	3	480.00	490.00	7	682	1.03%
2022/03/25	24	490.42	15	494.83	485.00	9	687	1.31%
2022/03/24	16	498.22	12	490.30	494.00	4	688	0.58%
2022/03/23	20.1	498.09	6	499.17	495.50	14.1	693	2.03%
2022/03/22	35	492.73	5	492.70	491.00	30	686	4.37%
2022/03/21	24.6	491.70	7	484.21	484.50	17.6	681	2.58%
2022/03/18	2	462.75	16	461.34	467.00	-14	670	-2.09%
2022/03/17	16	452.53	3	456.17	464.00	13	668	1.94%
2022/03/16	41	438.70	9.2	451.39	439.50	31.8	662	4.80%
2022/03/15	4	451.12	8.7	453.41	452.00	-4.7	659	-0.71%
2022/03/14	128	468.44	18	468.16	471.00	110	657	16.73%	大買/鉅額交易
2022/03/11	32	474.31	7.3	469.99	465.00	24.7	658	3.75%
2022/03/10	17.9	465.96	6	461.33	468.00	11.9	651	1.83%
2022/03/09	2.2	447.23	4	443.13	447.50	-1.8	654	-0.27%
2022/03/08	5	432.80	4	433.51	437.00	1	673	0.15%
2022/03/07	1	435.50	5.6	432.43	435.00	-4.6	682	-0.67%
2022/03/04	1	450.05	7	452.79	450.00	-6	684	-0.87%
2022/03/03	4.4	455.87	10.1	457.52	454.00	-5.7	685	-0.83%
2022/03/02	12	451.67	26.3	447.15	452.00	-14.3	684	-2.09%
2022/03/01	12	446.87	3	450.83	452.00	9	680	1.32%
2022/02/25	0	0.00	7	439.80	437.00	-7	682	-1.03%
2022/02/24	2.2	443.16	9	442.39	445.00	-6.8	684	-1.00%
2022/02/23	4	440.50	3.1	441.05	443.00	0.9	685	0.13%
2022/02/22	60	442.72	1.6	442.15	438.50	58.4	695	8.39%
2022/02/21	15	459.16	18.1	462.43	453.00	-3.1	693	-0.44%
2022/02/18	17.3	460.22	49	463.26	465.00	-31.7	689	-4.60%
2022/02/17	14	455.36	12.3	451.90	452.00	1.7	683	0.25%
2022/02/16	0	424.00	0	0.00	429.50	0	665	0.00%
2022/02/15	2	407.01	3.1	411.76	404.00	-1.1	660	-0.16%
2022/02/14	3	405.17	3.2	407.60	411.50	-0.2	662	-0.02%
2022/02/11	1	419.17	2.6	418.93	415.50	-1.5	664	-0.23%
2022/02/10	45	431.24	7.3	429.86	425.50	37.7	663	5.68%
2022/02/09	13.5	432.02	11.2	432.62	431.00	2.3	660	0.35%
2022/02/08	3.8	415.40	3	419.53	418.50	0.7	653	0.11%
2022/02/07	6	400.67	7.3	401.97	407.00	-1.3	657	-0.20%
2022/01/26	9	401.50	105.6	402.92	396.00	-96.6	682	-14.15%	大賣/
2022/01/25	15	406.03	8	406.55	402.00	7	707	0.98%
2022/01/24	82.3	409.28	9.4	408.33	411.00	72.9	726	10.04%
2022/01/21	18.1	422.78	7.9	425.67	415.00	10.2	735	1.38%
2022/01/20	22.1	439.47	1.9	442.68	435.00	20.3	735	2.75%
2022/01/19	9.9	457.14	15.9	453.69	445.00	-6	728	-0.82%
2022/01/18	96.8	462.96	8.2	466.53	456.00	88.6	718	12.33%
2022/01/17	50.5	456.06	1	454.00	452.00	49.5	710	6.96%
2022/01/14	68.6	450.16	5.3	453.15	454.00	63.3	720	8.80%
2022/01/13	16	450.63	9	449.28	451.00	6.9	723	0.96%
2022/01/12	18.7	452.57	28	451.46	452.50	-9.3	719	-1.29%
2022/01/11	111.8	452.58	32.3	451.19	452.00	79.5	713	11.15%	大買/
2022/01/10	54.1	450.60	10	447.30	450.50	44.1	706	6.24%
2022/01/07	6	444.82	12.1	444.19	448.50	-6	707	-0.85%
2022/01/06	21.2	453.41	42	451.47	451.50	-20.8	711	-2.92%
2022/01/05	13.7	438.12	9.6	436.92	430.00	4.1	681	0.60%
2022/01/04	16	421.88	41.1	425.95	423.50	-25.1	662	-3.79%
2022/01/03	28.1	426.91	15.2	417.77	431.00	13	649	2.00%
2021/12/30	19	423.47	19.4	418.62	427.00	-0.4	634	-0.06%
2021/12/29	29.4	409.72	0	403.20	412.00	29.4	626	4.69%
2021/12/28	2	399.50	2.5	400.12	398.00	-0.5	622	-0.08%
2021/12/27	5	402.70	4.1	401.66	401.00	0.9	639	0.14%
2021/12/24	9	399.22	21.4	399.39	401.50	-12.4	642	-1.93%
2021/12/23	28	399.47	27.2	401.29	396.50	0.8	649	0.13%
2021/12/22	11.4	412.73	10.9	413.56	414.50	0.5	641	0.08%
2021/12/21	9.7	396.23	9.4	396.06	405.50	0.3	636	0.04%
2021/12/20	10	395.20	125.6	397.64	392.00	-115.6	634	-18.23%	大賣/鉅額交易
2021/12/17	23	402.59	30.2	408.07	394.50	-7.2	634	-1.13%
2021/12/16	12	409.21	4	412.39	413.50	8	625	1.28%
2021/12/15	2.6	405.59	2.4	407.31	406.50	0.2	629	0.03%
2021/12/14	10	406.16	12	407.95	405.00	-2	629	-0.31%
2021/12/13	6	415.00	6.9	415.95	415.00	-0.9	633	-0.14%
2021/12/10	17.1	414.92	10.4	416.13	413.50	6.7	638	1.05%
2021/12/09	5	420.91	4.9	421.61	420.00	0.1	644	0.02%
2021/12/08	2	422.25	26.7	422.28	419.00	-24.7	655	-3.77%
2021/12/07	8	419.06	10	420.16	418.50	-2	657	-0.31%
2021/12/06	12	425.29	9.1	427.47	425.00	2.9	653	0.45%
2021/12/03	18.3	431.46	18.6	435.80	430.50	-0.3	660	-0.05%
2021/12/02	41.3	420.81	31	422.66	417.50	10.3	654	1.57%
2021/12/01	24	438.98	22.2	439.99	437.00	1.9	635	0.30%
2021/11/30	32	450.47	12.5	449.65	453.00	19.5	637	3.06%
2021/11/29	13.4	446.89	8	448.63	444.00	5.4	642	0.83%
2021/11/26	20	448.15	23	448.71	441.50	-2.9	652	-0.45%
2021/11/25	15	456.87	16.1	458.15	454.00	-1.1	668	-0.16%
2021/11/24	17.1	467.86	38	469.60	463.00	-20.9	688	-3.03%
2021/11/23	59.2	478.04	11.8	477.70	476.00	47.4	692	6.85%
2021/11/22	11	474.32	12.1	476.67	472.50	-1.1	690	-0.16%
2021/11/19	30.1	460.22	89.9	453.42	473.00	-59.8	690	-8.66%
2021/11/18	21.1	464.33	26.1	465.93	460.50	-5	687	-0.73%
2021/11/17	17	474.70	13.6	474.13	471.00	3.5	691	0.50%
2021/11/16	40.1	473.84	38.6	475.95	472.50	1.4	703	0.20%
2021/11/15	23	485.60	26.4	487.06	482.50	-3.4	741	-0.45%
2021/11/12	21	488.10	16.4	488.85	488.50	4.6	765	0.60%
2021/11/11	16	493.09	17.8	495.71	490.50	-1.8	768	-0.24%
2021/11/10	16	494.72	20.4	496.52	495.50	-4.4	769	-0.58%
2021/11/09	10	505.51	10.8	505.97	505.00	-0.8	776	-0.10%
2021/11/08	8	509.25	9.3	507.17	512.00	-1.3	782	-0.16%
2021/11/05	4	502.75	4	502.27	505.00	0	795	0.00%
2021/11/04	20	505.60	96.4	503.95	502.00	-76.4	809	-9.43%
2021/11/03	27	518.95	37.8	520.21	517.00	-10.7	815	-1.32%
2021/11/02	63.4	548.40	163	547.24	553.00	-99.6	808	-12.33%	大賣/
2021/11/01	60.2	534.30	169.2	541.47	532.00	-108.9	811	-13.42%	大賣/鉅額交易
2021/10/29	231	541.52	27	532.07	544.00	204	813	25.09%	大買/鉅額交易
2021/10/28	57.3	496.38	14.7	497.57	495.00	42.6	824	5.17%
2021/10/27	20	489.12	28	487.55	490.00	-8	826	-0.97%
2021/10/26	39	485.59	8.1	486.03	485.50	30.9	836	3.70%
2021/10/25	6	479.42	5.8	484.60	479.00	0.2	855	0.02%
2021/10/22	43	483.45	48.8	483.20	489.00	-5.8	867	-0.67%
2021/10/21	60	496.80	89.2	499.50	491.50	-29.2	880	-3.31%
2021/10/20	30	510.40	146.6	510.23	505.00	-116.6	881	-13.23%	大賣/鉅額交易
2021/10/19	22.2	525.40	18.1	522.84	518.00	4.1	877	0.47%
2021/10/18	68.3	516.99	36.7	520.95	515.00	31.6	882	3.58%
2021/10/15	47.7	537.52	48	537.77	541.00	-0.3	885	-0.04%
2021/10/14	51.9	509.19	42.1	510.83	519.00	9.8	895	1.09%
2021/10/13	70.1	488.89	98.4	489.66	492.50	-28.3	897	-3.15%
2021/10/12	23.1	511.27	15.2	510.87	500.00	7.9	905	0.88%
2021/10/08	22	522.04	26.1	522.43	519.00	-4.1	905	-0.45%
2021/10/07	11.1	513.31	21.2	513.57	515.00	-10.1	909	-1.11%
2021/10/06	36	524.22	49.1	522.93	505.00	-13.1	909	-1.44%
2021/10/05	26.6	522.54	31.4	523.41	524.00	-4.8	905	-0.53%
2021/10/04	86.2	526.34	45.1	525.91	528.00	41.1	900	4.57%
2021/10/01	25	507.64	25.9	506.42	508.00	-0.9	885	-0.10%
2021/09/30	26	513.46	28.7	514.15	521.00	-2.7	885	-0.30%
2021/09/29	49	516.53	47.1	519.26	512.00	1.9	890	0.21%
2021/09/28	18.3	547.31	18	549.35	546.00	0.3	883	0.03%
2021/09/27	17.4	561.59	30	559.06	550.00	-12.6	884	-1.43%
2021/09/24	40.6	559.03	24.2	558.48	557.00	16.5	885	1.86%
2021/09/23	10.4	545.68	15	544.73	545.00	-4.6	890	-0.52%
2021/09/22	27	528.41	37.3	528.71	532.00	-10.2	897	-1.14%
2021/09/17	15.3	553.32	18.1	551.49	560.00	-2.8	895	-0.31%
2021/09/16	49.1	553.43	52.4	554.23	544.00	-3.4	902	-0.37%
2021/09/15	52.1	559.46	34.1	559.18	567.00	17.9	897	2.00%
2021/09/14	19.4	547.65	50.5	546.42	546.00	-31.2	901	-3.46%
2021/09/13	60.2	539.96	40.2	540.33	547.00	20	911	2.19%
2021/09/10	71.3	515.78	18.4	516.46	515.00	52.9	908	5.82%
2021/09/09	13	508.62	12	509.07	509.00	1	912	0.11%
2021/09/08	104.6	518.27	51.8	517.33	514.00	52.8	917	5.75%	大買/
2021/09/07	21.1	528.24	20.1	529.58	526.00	1	916	0.11%
2021/09/06	17	540.29	12.3	539.57	537.00	4.7	917	0.51%
2021/09/03	31.1	547.31	36.7	547.94	531.00	-5.6	916	-0.62%
2021/09/02	33	577.86	31.4	578.84	563.00	1.6	907	0.18%
2021/09/01	134.1	578.14	47.4	584.45	574.00	86.7	901	9.62%	大買/
2021/08/31	67	584.16	63	583.01	598.00	4	900	0.44%
2021/08/30	85.2	560.55	72.2	555.05	581.00	13	884	1.47%
2021/08/27	42.4	533.81	23.2	536.46	533.00	19.2	866	2.22%
2021/08/26	8.4	512.22	3	516.00	518.00	5.4	885	0.61%
2021/08/25	57	519.53	16	521.06	519.00	41	894	4.58%
2021/08/24	51.1	524.77	40.7	528.51	514.00	10.4	894	1.16%
2021/08/23	42.5	523.66	82.4	522.43	534.00	-40	886	-4.51%
2021/08/20	24.7	507.61	14.1	513.16	505.00	10.6	879	1.21%
2021/08/19	132.5	518.30	19.6	524.35	516.00	112.9	882	12.79%	大買/鉅額交易
2021/08/18	50.1	483.60	25.1	482.65	507.00	25	849	2.94%
2021/08/17	15.8	461.69	3.4	463.88	461.00	12.4	825	1.50%
2021/08/16	6	455.91	7.4	453.23	450.50	-1.4	839	-0.17%
2021/08/13	70.8	461.99	95.2	461.23	458.00	-24.4	852	-2.86%
2021/08/12	18.1	453.72	22.3	458.29	447.00	-4.3	854	-0.50%
2021/08/11	72.1	473.47	35.2	473.11	461.00	36.9	857	4.30%
2021/08/10	174.3	486.40	52.4	482.99	476.50	121.9	856	14.23%	大買/鉅額交易
2021/08/09	45.7	482.66	37	477.47	478.00	8.7	854	1.02%
2021/08/06	57.7	472.27	51	470.20	466.50	6.7	851	0.79%
2021/08/05	110.7	463.84	80.9	461.01	472.00	29.8	840	3.54%	大買/
2021/08/04	226.1	450.21	20.1	436.86	453.00	206	822	25.05%	大買/鉅額交易
2021/08/03	124	431.11	42.6	438.90	412.00	81.5	816	9.98%	大買/
2021/08/02	27.1	446.48	27.1	447.76	457.50	0	799	0.00%
2021/07/30	49	454.92	41.9	456.62	448.00	7.1	805	0.88%
2021/07/29	79	458.17	61	458.83	465.00	18	798	2.26%
2021/07/28	23	468.07	28.7	470.05	465.00	-5.7	785	-0.73%
2021/07/27	30	500.16	24.4	500.84	480.00	5.7	777	0.73%
2021/07/26	34.1	539.93	33.9	538.56	531.00	0.2	764	0.02%
2021/07/23	7	571.00	7.9	575.86	562.00	-0.9	764	-0.12%
2021/07/22	13	569.77	26	572.35	573.00	-13	766	-1.70%
2021/07/21	31.1	584.77	20.1	591.35	570.00	10.9	764	1.43%
2021/07/20	44.6	597.56	67.8	600.29	586.00	-23.2	757	-3.06%
2021/07/19	63.5	574.23	43.5	572.67	583.00	20	740	2.70%
2021/07/16	112	550.49	34.9	548.55	551.00	77.1	730	10.55%	大買/
2021/07/15	6.1	521.00	33.5	518.46	524.00	-27.4	727	-3.77%
2021/07/14	12	519.50	11.8	519.40	520.00	0.2	740	0.02%
2021/07/13	14.5	528.10	13.6	529.54	516.00	0.9	738	0.12%
2021/07/12	18.1	539.89	10.6	539.08	540.00	7.4	738	1.00%
2021/07/09	9	543.23	10.3	545.25	543.00	-1.3	753	-0.17%
2021/07/08	9	555.56	8.7	555.07	555.00	0.3	756	0.05%
2021/07/07	6.1	565.33	7.5	558.95	554.00	-1.4	766	-0.18%
2021/07/06	31	563.93	38.9	571.34	552.00	-7.9	768	-1.03%
2021/07/05	26	598.27	20.5	594.29	603.00	5.5	768	0.71%
2021/07/02	6	586.67	13	583.15	579.00	-7	773	-0.90%
2021/07/01	4	593.99	29	593.10	580.00	-25	774	-3.23%
2021/06/30	4	599.75	18	602.56	604.00	-14	778	-1.80%
2021/06/29	2	594.51	8.5	599.22	600.00	-6.5	774	-0.84%
2021/06/28	1	627.00	7	624.29	628.00	-6	782	-0.77%
2021/06/25	115	621.99	6	625.50	608.00	109	821	13.27%	大買/鉅額交易
2021/06/24	3	647.67	3	647.00	643.00	0	833	0.00%
2021/06/23	4	644.00	15	654.87	646.00	-11	869	-1.27%
2021/06/22	20	651.45	15	642.20	648.00	5	862	0.58%
2021/06/21	15	619.93	20	612.50	620.00	-5	852	-0.59%
2021/06/18	13	602.62	33	600.79	606.00	-20	858	-2.33%
2021/06/17	2	591.00	23	599.87	583.00	-21	868	-2.42%
2021/06/16	8	575.63	17	572.41	582.00	-9	911	-0.99%
2021/06/15	9	574.78	3	565.33	580.00	6	935	0.64%
2021/06/11	0	0.00	1	561.00	544.00	-1	952	-0.10%
2021/06/10	0	0.00	11	544.91	544.00	-11	961	-1.14%
2021/06/09	13	554.15	14	552.50	556.00	-1	983	-0.10%
2021/06/08	10	553.20	10	539.90	546.00	0	1,036	0.00%
2021/06/07	11	523.09	0	0.00	527.00	11	1,055	1.04%
2021/06/04	6	518.67	4	519.00	502.00	2	1,079	0.19%
2021/06/03	77	505.83	3	508.50	511.00	74	1,104	6.70%
2021/06/02	3	533.33	2	524.00	532.00	1	1,148	0.09%
2021/06/01	8	523.63	8	526.88	512.00	0	1,196	0.00%
2021/05/31	1	510.00	2	511.50	515.00	-1	1,214	-0.08%
2021/05/28	4	507.88	3	510.50	506.00	1	1,251	0.08%
2021/05/27	20	514.23	22.6	513.35	504.00	-2.6	1,251	-0.21%
2021/05/26	21.2	503.16	9	501.39	516.00	12.2	1,234	0.99%
2021/05/25	7	490.21	8	490.06	484.00	-1	1,220	-0.08%
2021/05/24	19.2	486.93	64.1	499.03	478.50	-44.9	1,211	-3.71%
2021/05/21	73	489.96	30	488.32	490.50	43	1,196	3.59%
2021/05/20	7	459.29	113	449.50	446.00	-106	1,184	-8.95%	大賣/鉅額交易
2021/05/19	8	443.37	99	439.65	435.00	-91	1,173	-7.76%
2021/05/18	13	420.31	3.1	407.48	425.50	9.9	1,168	0.85%
2021/05/17	9.1	399.02	49	406.94	387.00	-39.9	1,174	-3.40%
2021/05/14	6	443.67	3	440.83	430.00	3	1,178	0.25%
2021/05/13	3	440.00	4	427.75	423.00	-1	1,186	-0.08%
2021/05/12	9.2	465.85	20	474.43	439.50	-10.8	1,187	-0.91%
2021/05/11	13.1	486.19	18	481.00	488.00	-4.9	1,180	-0.42%
2021/05/10	18	489.94	25	488.06	483.00	-7	1,170	-0.60%
2021/05/07	10	444.80	4	434.50	462.00	6	1,157	0.52%
2021/05/06	3	410.17	3	413.00	420.00	0	1,150	0.00%
2021/05/05	1	424.00	2	434.25	424.00	-1	1,146	-0.09%
2021/05/04	20	430.00	12	431.71	427.50	8	1,139	0.70%
2021/05/03	12	456.67	9	461.11	454.50	3	1,134	0.27%
2021/04/29	52	441.92	6	450.58	456.00	46	1,131	4.07%
2021/04/28	80	438.88	3	436.67	436.00	77	1,127	6.83%
2021/04/27	1	431.50	4	438.25	439.50	-3	1,135	-0.26%
2021/04/26	4	436.00	6	441.67	431.50	-2	1,133	-0.18%
2021/04/23	0	0.00	1.1	432.86	432.00	-1.1	1,133	-0.10%
2021/04/22	3	422.67	3	428.83	424.00	0	1,138	0.00%
2021/04/21	7	436.57	20	427.90	433.00	-13	1,133	-1.15%
2021/04/20	47	417.80	14	418.21	419.00	33	1,124	2.93%
2021/04/19	5	404.50	4	407.13	401.00	1	1,115	0.09%
2021/04/16	2	399.00	24	396.60	401.00	-22	1,113	-1.98%
2021/04/15	26	397.67	7	398.64	400.00	19	1,116	1.70%
2021/04/13	2	379.25	11	386.82	386.00	-9	1,107	-0.81%
2021/04/12	7	401.29	11	394.00	391.00	-4	1,115	-0.36%
2021/04/09	14	401.54	3	396.67	392.00	11	1,116	0.98%
2021/04/08	4	389.88	0	0.00	388.50	4	1,104	0.36%
2021/04/07	6	390.17	23	387.02	387.50	-17	1,094	-1.55%
2021/04/06	2	382.50	8	389.25	382.50	-6	1,089	-0.55%
2021/04/01	7	386.07	5	388.20	383.00	2	1,085	0.18%
2021/03/31	18	391.64	4	392.00	382.00	14	1,089	1.28%
2021/03/30	13	393.19	13	394.54	386.50	0	1,090	0.00%
2021/03/29	11	385.05	9	386.78	385.50	2	1,089	0.18%
2021/03/26	60	383.77	10	380.45	391.50	50	1,083	4.61%
2021/03/25	2	355.25	11	354.36	356.00	-9	1,051	-0.86%
2021/03/24	0	0.00	24	364.71	361.00	-24	1,059	-2.27%
2021/03/23	2	366.75	11	372.14	366.00	-9	1,063	-0.85%
2021/03/22	4	367.38	50	364.16	365.50	-46	1,084	-4.24%
2021/03/19	12.1	362.85	38	363.45	360.00	-25.9	1,120	-2.31%
2021/03/18	13	355.85	68	351.90	357.00	-55	1,080	-5.09%
2021/03/17	67	347.67	64	342.24	347.00	3	1,055	0.28%
2021/03/16	10	333.10	58	334.89	330.00	-48	1,038	-4.62%
2021/03/15	14	338.64	33	333.53	329.00	-19	1,040	-1.83%
2021/03/12	85	357.29	85	352.26	328.00	0	1,027	0.00%
2021/03/11	41	341.05	7	343.50	350.50	34	983	3.46%
2021/03/10	117	323.02	42	331.13	319.00	75	1,002	7.48%	大買/
2021/03/09	36	328.69	40	324.33	332.00	-4	999	-0.40%
2021/03/08	35	325.43	17	317.50	327.00	18	976	1.84%
2021/03/05	29	303.86	23	303.87	307.00	6	910	0.66%
2021/03/04	24	279.88	34	276.49	279.50	-10	864	-1.16%
2021/03/03	34	281.84	7	276.86	285.00	27	842	3.21%
2021/03/02	50	270.61	1	274.50	264.00	49	802	6.11%
2021/02/26	1	268.50	0	0.00	272.00	1	810	0.12%
2021/02/25	5	270.60	0	0.00	271.00	5	822	0.61%
2021/02/24	30	270.82	0	0.00	270.50	30	821	3.65%
2021/02/23	5	269.20	1	266.50	270.00	4	821	0.49%
2021/02/22	6	273.08	0	0.00	270.50	6	825	0.73%
2021/02/19	6	273.50	0	0.00	272.50	6	824	0.73%
2021/02/18	10	277.25	9	280.67	274.50	1	825	0.12%
2021/02/17	24	278.29	18	277.11	279.00	6	825	0.73%
2021/02/05	7	269.14	13	267.04	271.00	-6	819	-0.73%
2021/02/04	10	264.20	0	0.00	265.00	10	805	1.24%
2021/02/03	1	254.00	1	255.00	252.00	0	792	0.00%
2021/02/02	4	245.63	4	248.00	245.50	0	792	0.00%
2021/02/01	2	244.00	3	244.50	247.00	-1	795	-0.13%
2021/01/29	1	237.00	1	237.50	236.00	0	790	0.00%
2021/01/28	0	0.00	7	251.21	241.50	-7	798	-0.88%
2021/01/27	2	244.00	6	243.75	246.50	-4	804	-0.50%
2021/01/26	2	242.75	15	244.47	241.50	-13	825	-1.58%
2021/01/25	0	0.00	33	245.39	244.00	-33	870	-3.79%
2021/01/22	5	240.70	25	244.50	245.00	-20	928	-2.15%
2021/01/21	1	237.00	0	0.00	236.00	1	947	0.11%
2021/01/20	3	233.33	4	234.75	233.50	-1	944	-0.11%
2021/01/19	38	245.39	3	246.17	244.00	35	952	3.68%
2021/01/18	0	0.00	1	242.00	247.00	-1	960	-0.10%
2021/01/15	2	251.75	90	252.08	250.00	-88	974	-9.03%
2021/01/08	7	274.50	0	0.00	270.00	7	1,198	0.58%
2021/01/07	2	279.00	2	277.00	279.00	0	1,199	0.00%
2021/01/06	3	274.83	25	275.22	276.50	-22	1,199	-1.83%
2021/01/05	9	270.29	2	267.50	273.50	7	1,193	0.59%
2021/01/04	2	282.00	2	285.00	282.00	0	1,177	0.00%
2020/12/31	30	283.00	0	0.00	283.00	30	1,188	2.52%
2020/12/29	4	282.50	0	0.00	283.00	4	1,218	0.33%
2020/12/28	0	0.00	4	282.25	283.50	-4	1,225	-0.33%
2020/12/25	11	285.45	28	289.30	286.00	-17	1,224	-1.39%
2020/12/24	13	289.50	11	287.95	291.00	2	1,217	0.16%
2020/12/23	18	281.89	52	287.38	280.00	-34	1,205	-2.82%
2020/12/22	31	282.47	2	285.50	277.00	29	1,177	2.46%
2020/12/21	7	284.07	0	0.00	277.50	7	1,168	0.60%
2020/12/18	26	278.46	44	281.52	277.00	-18	1,173	-1.53%
2020/12/17	34	284.57	41	279.55	285.00	-7	1,173	-0.60%
2020/12/16	27	283.31	60	272.87	282.50	-33	1,169	-2.82%
2020/12/15	74	269.70	158	272.14	268.50	-84	1,155	-7.27%	大賣/
2020/12/14	70	266.10	0	0.00	263.50	70	1,144	6.12%
2020/12/11	5	259.10	0	0.00	260.00	5	1,165	0.43%
2020/12/10	25	258.44	17	256.98	260.50	8	1,221	0.65%
2020/12/09	13	264.19	103	259.11	260.50	-90	1,224	-7.35%	大賣/
2020/12/08	1	255.50	149	255.38	256.00	-148	1,213	-12.20%	大賣/鉅額交易
2020/12/07	1	250.00	60	249.29	250.50	-59	1,205	-4.89%
2020/12/04	145	264.59	34	259.69	256.00	111	1,203	9.23%	大買/鉅額交易
2020/12/03	0	0.00	3	275.00	275.00	-3	1,154	-0.26%
2020/12/02	1	250.00	9	249.78	250.00	-8	1,135	-0.70%
2020/12/01	1	257.50	2	255.50	256.50	-1	1,142	-0.09%
2020/11/30	17	261.29	0	0.00	255.50	17	1,151	1.48%
2020/11/25	2	256.25	1	251.00	250.00	1	1,163	0.09%
2020/11/24	0	0.00	1	260.00	259.00	-1	1,161	-0.09%
2020/11/19	0	0.00	20	250.60	251.50	-20	1,146	-1.74%
2020/11/18	5	251.31	0	0.00	248.50	5	1,143	0.44%
2020/11/17	0	0.00	6	255.67	253.00	-6	1,141	-0.53%
2020/11/16	0	0.00	16	254.72	257.00	-16	1,145	-1.40%
2020/11/13	15	253.47	70	250.84	252.50	-55	1,157	-4.75%
2020/11/12	13	249.04	1	249.00	247.00	12	1,153	1.04%
2020/11/11	4	249.25	51	247.34	248.00	-47	1,155	-4.07%
2020/11/09	9	254.06	7	257.43	254.00	2	1,146	0.17%
2020/11/03	40	248.09	2	248.50	250.00	38	1,120	3.39%
2020/11/02	14	241.21	29	259.19	240.00	-15	1,101	-1.36%
2020/10/30	25	259.06	7.1	248.37	255.00	17.9	1,059	1.69%
2020/10/29	1	242.50	6	243.08	245.00	-5	1,007	-0.50%
2020/10/28	3	235.17	4	234.75	237.00	-1	986	-0.10%
2020/10/27	3.1	232.42	0	0.00	234.50	3.1	986	0.31%
2020/10/26	6	233.25	3	238.00	233.00	3	974	0.31%
2020/10/23	3	236.50	0	0.00	237.00	3	969	0.31%
2020/10/22	4	246.00	45	244.82	239.00	-41	965	-4.25%
2020/10/21	7	244.86	14	240.32	248.00	-7	936	-0.75%
2020/10/20	37	236.03	11	230.00	236.50	26	860	3.02%
2020/10/19	8	229.94	25	227.60	223.00	-17	801	-2.12%
2020/10/16	25	219.82	5	218.90	217.00	20	762	2.62%
2020/10/15	6	209.17	1	209.00	216.00	5	740	0.67%
2020/10/14	1	207.50	0	0.00	207.00	1	745	0.13%
2020/10/13	0	0.00	1	203.00	203.00	-1	767	-0.13%
2020/10/12	0	0.00	12	209.79	206.50	-12	776	-1.55%
2020/10/08	18	211.92	1	212.00	210.00	17	789	2.15%
2020/10/07	1	200.00	0	0.00	202.00	1	800	0.12%
2020/10/05	3	214.83	1	212.00	216.00	2	789	0.25%
2020/09/30	30	202.00	0	0.00	202.00	30	789	3.80%
2020/09/29	0	0.00	1	202.00	202.50	-1	792	-0.13%
2020/09/25	2	200.00	7	199.00	194.00	-5	812	-0.62%
2020/09/23	3	207.50	7	212.21	207.00	-4	930	-0.43%
2020/09/22	6	207.75	26	214.29	207.00	-20	961	-2.08%
2020/09/21	16	219.13	8	216.63	219.50	8	947	0.84%
2020/09/18	5	215.50	13	219.73	218.00	-8	940	-0.85%
2020/09/17	7	220.29	45	217.21	218.00	-38	923	-4.12%
2020/09/16	44	213.02	50	209.60	215.00	-6	883	-0.68%
2020/09/15	77	208.07	10	203.05	209.00	67	860	7.79%
2020/09/14	13	198.23	0	0.00	199.00	13	806	1.61%
2020/09/11	4	189.88	17	191.32	190.00	-13	811	-1.60%
2020/09/10	20	195.23	23	190.78	192.00	-3	820	-0.37%
2020/09/09	20	193.90	2	187.50	191.50	18	853	2.11%
2020/09/08	0	0.00	1	187.00	188.00	-1	882	-0.11%
2020/09/07	0	0.00	19	192.37	187.00	-19	900	-2.11%
2020/09/04	11	200.14	6	194.42	194.00	5	945	0.53%
2020/09/03	22	202.50	14	202.10	195.00	8	947	0.84%
2020/09/02	22	200.75	19	198.82	199.50	3	952	0.31%
2020/09/01	19	195.50	5	191.70	195.50	14	946	1.48%
2020/08/31	60	191.73	38	191.95	192.50	22	972	2.26%
2020/08/28	32	190.47	6	186.83	192.50	26	990	2.62%
2020/08/27	32	187.91	2	188.50	185.00	30	985	3.04%
2020/08/26	1	186.00	1	181.00	187.00	0	984	0.00%
2020/08/25	2	186.50	3	187.00	183.50	-1	986	-0.10%
2020/08/24	6	191.00	0	0.00	186.00	6	985	0.61%
2020/08/20	0	0.00	6	179.00	182.00	-6	977	-0.61%
2020/08/19	3	191.33	8	193.00	190.50	-5	968	-0.52%
2020/08/18	0	0.00	9	179.44	184.00	-9	949	-0.95%
2020/08/17	15	182.20	1	181.50	179.50	14	940	1.49%
2020/08/14	1	175.00	10	174.80	174.50	-9	933	-0.96%
2020/08/13	7	178.14	1	175.00	178.00	6	931	0.64%
2020/08/12	1	170.00	0	0.00	169.00	1	924	0.11%
2020/08/11	5	177.50	0	0.00	174.00	5	919	0.54%
2020/08/06	1	180.50	0	0.00	181.00	1	911	0.11%
2020/08/05	18	179.39	0	0.00	178.50	18	909	1.98%
2020/08/04	2	181.50	0	0.00	180.00	2	905	0.22%
2020/08/03	31	184.47	0	0.00	186.00	31	892	3.47%
2020/07/31	1	186.00	3	186.33	185.50	-2	885	-0.23%
2020/07/30	41	189.94	7	190.00	189.00	34	881	3.85%
2020/07/29	110	188.72	1	188.50	189.00	109	874	12.46%	大買/鉅額交易
2020/07/28	104	184.66	2	184.25	186.50	102	869	11.74%	大買/鉅額交易
2020/07/27	8	176.63	0	0.00	180.00	8	862	0.93%
2020/07/23	0	0.00	18	184.14	184.50	-18	849	-2.12%
2020/07/21	1	190.50	1	189.00	188.00	0	839	0.00%
2020/07/20	6	184.42	3	179.17	186.00	3	832	0.36%
2020/07/17	9	191.72	2	203.25	185.50	7	819	0.85%
2020/07/16	11	199.36	2	199.75	203.00	9	794	1.13%
2020/07/15	1	193.50	22	197.39	194.00	-21	780	-2.69%
2020/07/14	24	200.23	20	197.17	193.50	4	764	0.52%
2020/07/13	15	196.60	1	194.00	197.00	14	734	1.91%
2020/07/10	32	190.70	0	0.00	188.00	32	722	4.43%
2020/07/09	2	189.25	0	0.00	188.00	2	718	0.28%
2020/07/08	6	193.33	15	193.40	192.50	-9	709	-1.27%
2020/07/07	1	193.00	0	0.00	191.50	1	706	0.14%
2020/07/03	0	0.00	1	210.00	199.00	-1	679	-0.15%
2020/07/02	149	203.16	148	198.21	197.00	1	636	0.16%	大買/大賣/
2020/07/01	0	0.00	1	185.00	192.50	-1	540	-0.19%
2020/06/29	7	175.36	0	0.00	173.50	7	496	1.41%
2020/06/23	7	179.50	0	0.00	183.00	7	499	1.40%
2020/06/22	0	0.00	1	180.00	180.00	-1	496	-0.20%
2020/06/19	1	177.00	7	178.00	176.50	-6	490	-1.22%
2020/06/18	1	180.50	0	0.00	181.50	1	486	0.21%
2020/06/16	38	189.83	0	0.00	180.50	38	463	8.20%
2020/06/15	1	187.00	0	0.00	184.50	1	426	0.23%
2020/06/12	1	177.50	1	176.00	175.50	0	386	0.00%
2020/06/11	2	183.00	5	180.90	176.00	-3	368	-0.82%
2020/06/10	20	168.75	4	169.75	169.00	16	317	5.04%
2020/06/05	0	0.00	5	165.60	163.50	-5	281	-1.77%
2020/06/04	36	158.79	15	157.13	159.50	21	248	8.46%
2020/06/01	10	129.40	1	136.00	136.00	9	214	4.20%
2020/05/29	0	0.00	1	128.00	127.00	-1	210	-0.48%
2020/05/28	0	0.00	3	128.33	127.50	-3	211	-1.42%
2020/05/25	0	0.00	1	126.00	126.50	-1	212	-0.47%
2020/05/20	0	0.00	1	126.00	124.00	-1	211	-0.47%
2020/05/15	0	0.00	1	121.50	120.00	-1	209	-0.48%
2020/05/14	0	0.00	2	126.00	122.50	-2	208	-0.96%
2020/05/12	2	129.75	1	130.50	126.50	1	210	0.48%
2020/05/11	1	125.00	0	0.00	129.50	1	209	0.48%
2020/05/08	1	126.00	1	126.50	125.50	0	210	0.00%
2020/05/04	1	124.00	1	123.50	123.00	0	216	0.00%
2020/04/29	0	0.00	1	120.00	120.50	-1	212	-0.47%
2020/04/27	0	0.00	6	116.42	116.00	-6	214	-2.80%
2020/04/22	0	0.00	1	109.50	113.00	-1	215	-0.46%
2020/04/21	1	113.00	0	0.00	112.50	1	214	0.47%
2020/04/17	3	119.33	0	0.00	117.00	3	216	1.38%
2020/04/15	30	117.65	1	119.50	119.50	29	214	13.50%
2020/04/14	2	118.50	0	0.00	116.50	2	213	0.94%
2020/04/09	0	0.00	3	112.83	116.00	-3	215	-1.39%
2020/04/08	0	0.00	1	105.50	105.50	-1	216	-0.46%
2020/04/07	0	0.00	23	102.48	103.50	-23	223	-10.31%
2020/04/06	0	0.00	1	100.00	100.00	-1	225	-0.44%
2020/04/01	0	0.00	20	99.57	100.00	-20	224	-8.93%
2020/03/30	0	0.00	11	97.30	99.00	-11	221	-4.97%
2020/03/27	11	100.77	51	99.69	101.00	-40	215	-18.53%
2020/03/26	0	0.00	29	92.65	92.00	-29	207	-13.94%
2020/03/25	0	0.00	10	92.03	89.70	-10	206	-4.85%
2020/03/24	0	0.00	19	89.42	89.10	-19	203	-9.32%
2020/03/23	0	0.00	30	84.22	84.30	-30	201	-14.85%
2020/03/20	0	0.00	55	92.55	90.00	-55	200	-27.45%
2020/03/19	1	89.20	0	0.00	89.20	1	196	0.51%
2020/03/16	2	105.50	0	0.00	103.00	2	192	1.04%
2020/03/13	1	109.00	20	108.00	111.00	-19	191	-9.94%
2020/03/12	3	121.50	20	119.50	119.50	-17	185	-9.15%
2020/03/09	2	136.50	4	134.75	134.00	-2	191	-1.04%
2020/03/04	0	0.00	1	139.00	142.00	-1	211	-0.47%
2020/02/27	1	143.00	0	0.00	143.00	1	211	0.47%
2020/02/26	0	0.00	20	147.25	147.50	-20	209	-9.54%
2020/02/25	0	0.00	8	146.75	147.00	-8	215	-3.71%
2020/02/24	0	0.00	15	147.67	148.50	-15	216	-6.94%
2020/02/21	1	149.50	6	148.92	150.00	-5	218	-2.29%
2020/02/19	1	149.50	20	149.75	149.50	-19	225	-8.43%
2020/02/12	0	0.00	10	153.00	153.00	-10	238	-4.19%
2020/02/11	0	0.00	20	148.63	150.00	-20	238	-8.37%
2020/02/10	1	145.50	24	145.00	144.50	-23	240	-9.54%
2020/02/07	11	151.55	11	150.86	150.00	0	240	0.00%
2020/02/05	1	154.00	0	0.00	153.50	1	239	0.42%
2020/02/04	2	154.00	32	154.38	154.00	-30	239	-12.52%
2020/02/03	0	0.00	25	154.30	154.50	-25	239	-10.44%
2020/01/31	11	160.05	0	0.00	162.00	11	241	4.56%
2020/01/30	10	161.50	0	0.00	159.50	10	249	4.02%
2020/01/16	0	0.00	10	174.00	174.50	-10	246	-4.06%
2020/01/14	1	175.00	1	178.00	175.50	0	250	0.00%
2020/01/13	4	175.75	35	176.13	178.50	-31	254	-12.17%
2020/01/07	1	176.00	0	0.00	175.00	1	272	0.37%
2020/01/03	149	181.60	10	182.00	176.50	139	285	48.73%	大買/鉅額交易
2019/12/31	0	0.00	8	181.00	181.50	-8	289	-2.76%
2019/12/30	1	176.50	14	176.64	178.00	-13	281	-4.61%
2019/12/26	9	173.61	0	0.00	173.00	9	277	3.24%
2019/12/25	1	173.00	0	0.00	173.00	1	279	0.36%
2019/12/24	2	173.00	2	173.00	173.00	0	279	0.00%
2019/12/20	0	0.00	13	174.85	173.50	-13	282	-4.61%
2019/12/19	105	174.48	28	173.16	176.00	77	282	27.21%	大買/
2019/12/18	1	174.50	80	174.47	174.00	-79	279	-28.28%
2019/12/17	0	0.00	2	172.50	173.00	-2	276	-0.72%
2019/12/11	0	0.00	12	174.46	174.00	-12	271	-4.42%
2019/12/10	0	0.00	5	172.00	171.00	-5	267	-1.87%
2019/12/09	0	0.00	4	175.13	174.00	-4	267	-1.49%
2019/12/06	3	175.00	0	0.00	174.50	3	266	1.13%
2019/12/05	0	0.00	6	174.50	173.00	-6	263	-2.28%
2019/12/04	3	173.00	0	0.00	172.00	3	259	1.16%
2019/12/03	1	175.50	37	174.27	175.50	-36	251	-14.32%
2019/11/27	0	0.00	15	170.07	168.00	-15	225	-6.66%
2019/11/22	0	0.00	7	171.43	170.50	-7	219	-3.19%
2019/11/21	1	169.00	0	0.00	169.00	1	212	0.47%
2019/11/20	8	169.69	2	169.25	169.00	6	212	2.82%
2019/11/19	0	0.00	5	167.50	167.00	-5	209	-2.38%
2019/11/18	5	169.90	1	170.50	170.00	4	207	1.93%
2019/11/15	4	164.50	0	0.00	172.00	4	202	1.98%
2019/11/14	0	0.00	1	157.00	157.00	-1	191	-0.52%
2019/11/13	1	156.00	1	156.00	157.00	0	190	0.00%
2019/11/11	4	156.50	0	0.00	155.50	4	188	2.12%
2019/11/07	3	163.33	0	0.00	162.00	3	182	1.64%
2019/11/06	21	165.50	0	0.00	165.50	21	177	11.82%
2019/11/05	23	166.50	0	0.00	166.50	23	174	13.19%
2019/11/04	1	168.00	1	168.50	168.00	0	171	0.00%
2019/10/31	1	170.00	0	0.00	168.00	1	165	0.60%
2019/10/29	0	0.00	3	169.50	170.50	-3	157	-1.90%
2019/10/28	10	165.00	0	0.00	165.50	10	148	6.75%
2019/10/24	0	0.00	2	167.00	167.00	-2	146	-1.37%
2019/10/23	1	166.50	0	0.00	166.50	1	144	0.69%
2019/10/22	3	170.00	0	0.00	168.50	3	141	2.12%
2019/10/21	8	168.38	1	169.50	170.50	7	137	5.07%
2019/10/18	10	166.00	0	0.00	165.50	10	130	7.66%
2019/10/17	5	164.00	0	0.00	166.00	5	127	3.93%
2019/10/16	11	163.18	0.6	165.00	164.00	10.4	133	7.77%
2019/10/15	25	165.94	2	164.25	162.50	23	129	17.74%
2019/10/14	25	170.16	2	169.50	168.50	23	120	19.04%
2019/10/09	11	169.86	2	170.25	168.50	9	115	7.80%
2019/10/08	47	176.18	9	175.22	173.00	38	103	36.80%