晶碩 (6491)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	19.6	518.09	4	515.77	517.00	15.6	885	1.77%
2024/04/26	43.2	517.44	18.2	514.93	514.00	25	882	2.84%
2024/04/25	53.1	508.50	55.5	516.64	520.00	-2.4	878	-0.28%
2024/04/24	39	487.50	1.1	482.71	487.50	37.9	846	4.49%
2024/04/23	76.4	474.68	2.2	470.72	482.50	74.2	843	8.79%
2024/04/22	18.1	455.02	1	454.50	458.00	17.1	830	2.06%
2024/04/19	37.4	455.02	94.2	452.29	455.00	-56.8	824	-6.89%
2024/04/18	40	464.34	0	460.50	464.50	40	815	4.91%
2024/04/17	24.5	469.06	6	465.22	466.00	18.5	811	2.28%
2024/04/16	1.1	456.04	74.5	457.63	458.50	-73.4	804	-9.13%
2024/04/15	3.2	480.92	3.1	477.99	475.50	0.1	791	0.02%
2024/04/12	30.6	495.04	4.1	487.97	483.00	26.5	781	3.39%
2024/04/11	210	486.41	32.4	486.21	490.00	177.6	764	23.24%	大買/鉅額交易
2024/04/10	7.1	486.63	2	486.50	486.00	5.1	763	0.66%
2024/04/09	27	482.72	1	486.00	478.00	26	768	3.39%
2024/04/08	28.4	487.07	29.6	486.91	486.00	-1.2	759	-0.16%
2024/04/03	0	485.50	2.1	484.19	482.00	-2.1	743	-0.29%
2024/04/02	5.4	488.82	6.5	488.07	485.50	-1.1	731	-0.15%
2024/04/01	86.5	487.19	25.2	483.14	479.00	61.3	705	8.69%
2024/03/29	2.1	450.47	30	451.48	454.00	-27.9	669	-4.17%
2024/03/28	10	458.20	4	460.13	454.00	6	664	0.90%
2024/03/27	19.6	454.15	1.1	450.85	454.00	18.5	664	2.79%
2024/03/26	6.2	457.68	4.7	455.90	449.00	1.5	668	0.22%
2024/03/25	3	462.52	4.7	465.72	462.50	-1.7	663	-0.26%
2024/03/22	1	461.65	0.1	450.10	455.50	0.9	651	0.14%
2024/03/21	2	453.50	2.5	457.63	455.00	-0.5	654	-0.08%
2024/03/20	1	459.81	4.7	459.44	458.00	-3.6	655	-0.55%
2024/03/19	10.7	459.72	4.1	460.61	453.50	6.6	671	0.98%
2024/03/18	2.1	433.28	2	440.85	446.00	0.1	653	0.02%
2024/03/15	61.3	442.41	6.9	437.85	434.00	54.4	646	8.41%
2024/03/14	60.6	437.53	18.1	432.09	444.00	42.5	625	6.79%
2024/03/13	51.1	408.51	6.5	407.48	409.50	44.7	600	7.44%
2024/03/12	4.2	397.69	0	399.50	400.00	4.2	618	0.67%
2024/03/11	1	396.10	0.1	398.96	398.00	1	621	0.16%
2024/03/08	0.4	406.13	8.9	405.71	401.00	-8.5	641	-1.33%
2024/03/07	0.6	405.45	3.5	409.17	410.50	-3	682	-0.43%
2024/03/06	9	406.72	2.2	406.45	406.50	6.8	684	1.00%
2024/03/05	3	407.33	2.3	405.76	406.50	0.7	693	0.10%
2024/03/04	2	405.74	103.3	403.30	403.50	-101.3	700	-14.46%	大賣/鉅額交易
2024/03/01	1.2	397.26	2.2	396.99	396.50	-1	715	-0.14%
2024/02/29	4.5	404.19	2.5	402.34	399.50	2	738	0.27%
2024/02/27	0.9	409.99	3.9	409.01	402.50	-3	739	-0.40%
2024/02/26	5	403.10	10.3	406.59	401.50	-5.3	730	-0.73%
2024/02/23	8.7	405.48	8.5	405.17	396.50	0.2	723	0.03%
2024/02/22	1	398.50	2.3	399.93	398.50	-1.2	716	-0.17%
2024/02/21	0.2	394.59	6.1	399.15	401.00	-5.9	740	-0.80%
2024/02/20	0.1	390.81	0.1	392.00	391.00	0	741	0.00%
2024/02/19	0.3	391.30	0	0.00	389.50	0.3	748	0.04%
2024/02/16	0.3	386.37	1	386.00	385.00	-0.7	754	-0.10%
2024/02/15	0.4	383.25	0	0.00	382.00	0.4	763	0.06%
2024/02/05	1	384.00	5.8	383.28	384.00	-4.8	777	-0.61%
2024/02/02	0.3	383.11	0.1	385.00	382.50	0.2	787	0.03%
2024/02/01	0	384.33	0.3	382.80	381.00	-0.2	799	-0.03%
2024/01/31	1.1	391.45	5.4	390.62	389.00	-4.4	818	-0.53%
2024/01/30	16.6	388.76	13.3	392.18	394.50	3.4	870	0.39%
2024/01/29	2	376.04	0	0.00	377.00	2	854	0.24%
2024/01/26	2.1	372.33	6	370.83	373.00	-3.9	875	-0.44%
2024/01/25	0.1	371.73	0.5	370.49	371.50	-0.4	893	-0.05%
2024/01/24	2.3	375.61	34	375.09	373.50	-31.7	900	-3.52%
2024/01/23	3.2	373.41	60	374.91	376.00	-56.8	919	-6.18%
2024/01/22	0	374.40	81	373.09	373.00	-81	920	-8.80%
2024/01/19	1.4	373.65	1	375.00	373.50	0.4	927	0.04%
2024/01/18	0	378.45	16	377.41	379.00	-16	921	-1.73%
2024/01/17	3.4	379.67	9.3	380.30	379.00	-5.8	924	-0.63%
2024/01/16	1.1	386.17	0	0.00	386.00	1.1	917	0.12%
2024/01/15	0.2	387.14	0	388.75	388.00	0.2	926	0.02%
2024/01/12	0.1	389.58	0.2	389.00	387.00	-0.1	931	-0.01%
2024/01/11	3	390.17	0	388.00	392.00	3	931	0.32%
2024/01/10	0.6	389.94	0.6	389.71	389.50	-0.1	935	-0.01%
2024/01/09	0.1	392.60	2.3	393.30	392.00	-2.2	940	-0.24%
2024/01/08	2.4	399.83	0.3	399.14	397.00	2.1	936	0.22%
2024/01/05	0.1	393.86	2.2	393.13	392.50	-2.2	939	-0.23%
2024/01/04	13	390.12	0.3	390.69	389.00	12.7	933	1.36%
2024/01/03	2.8	387.63	0.4	385.47	386.00	2.3	931	0.25%
2024/01/02	0	0.00	3	401.50	399.50	-3	941	-0.32%
2023/12/29	0	395.57	26	395.63	396.50	-26	964	-2.69%
2023/12/28	1	398.48	0.3	398.48	397.50	0.7	992	0.07%
2023/12/27	0	394.75	4.2	397.96	398.00	-4.1	1,018	-0.41%
2023/12/26	4.9	391.88	1	393.51	390.50	3.9	1,034	0.38%
2023/12/25	1.6	388.12	0	0.00	387.50	1.6	1,043	0.15%
2023/12/22	0.1	388.65	1	391.00	391.00	-0.9	1,052	-0.08%
2023/12/21	6.8	386.13	2	388.75	385.00	4.8	1,079	0.45%
2023/12/20	3.3	395.44	0	396.34	392.50	3.3	1,098	0.30%
2023/12/19	0.2	397.37	2.1	396.58	395.00	-1.9	1,104	-0.17%
2023/12/18	3	400.50	0	402.87	397.50	3	1,113	0.27%
2023/12/15	1.1	404.01	10	404.16	404.00	-8.9	1,113	-0.80%
2023/12/14	8.4	408.32	11.4	403.22	406.50	-3	1,107	-0.27%
2023/12/13	1.5	393.94	9	390.72	396.50	-7.5	1,082	-0.69%
2023/12/12	1.2	396.87	2.7	399.24	396.50	-1.5	1,070	-0.14%
2023/12/11	2.5	400.71	1	399.60	398.50	1.5	1,067	0.14%
2023/12/08	21.7	402.30	19.4	403.53	402.00	2.3	1,064	0.21%
2023/12/07	7.4	414.09	16.1	412.44	409.50	-8.8	1,053	-0.83%
2023/12/06	2.2	403.23	3.7	404.70	403.50	-1.5	1,026	-0.15%
2023/12/05	6.2	405.22	5.1	402.75	399.50	1.1	1,020	0.10%
2023/12/04	22.1	410.99	33.3	410.85	407.50	-11.2	996	-1.12%
2023/12/01	65.3	399.50	174	397.47	399.50	-108.7	953	-11.40%	大賣/鉅額交易
2023/11/30	4.2	407.99	1.3	402.74	403.00	2.8	952	0.30%
2023/11/29	3.1	404.37	9.9	408.76	406.00	-6.8	956	-0.71%
2023/11/28	36.6	410.45	7.8	407.92	411.00	28.9	990	2.91%
2023/11/27	10.9	405.54	4	405.50	405.00	6.8	1,040	0.66%
2023/11/24	4.3	399.63	5.2	401.66	399.50	-0.9	1,022	-0.08%
2023/11/22	1.4	397.33	0	0.00	397.50	1.4	1,001	0.14%
2023/11/21	2	399.96	0	400.50	396.00	2	998	0.20%
2023/11/20	8.5	392.41	73	392.32	394.50	-64.5	982	-6.57%
2023/11/17	0.2	397.79	12.7	399.81	398.00	-12.5	951	-1.31%
2023/11/16	1.1	396.18	15	397.67	398.00	-13.9	937	-1.48%
2023/11/15	6.2	397.23	41.3	399.47	397.00	-35.1	926	-3.79%
2023/11/14	2.1	405.79	4.4	407.41	406.00	-2.3	911	-0.25%
2023/11/13	2.2	402.59	34.6	405.52	408.00	-32.4	903	-3.59%
2023/11/10	5.1	404.68	6.1	407.17	405.00	-1	889	-0.12%
2023/11/09	8	409.62	2	411.25	404.50	6	878	0.68%
2023/11/08	2	412.99	12.3	414.42	410.00	-10.3	867	-1.19%
2023/11/07	107.7	409.13	23.4	404.77	414.00	84.3	847	9.94%	大買/
2023/11/06	20	389.35	9.2	390.51	388.50	10.9	791	1.37%
2023/11/03	31	383.95	11.2	389.36	381.00	19.8	778	2.55%
2023/11/02	5.1	394.91	4.2	396.36	396.50	0.9	762	0.11%
2023/11/01	2	388.25	6	388.33	387.00	-4	759	-0.53%
2023/10/31	22.1	379.41	2.1	382.60	371.00	20	763	2.62%
2023/10/30	2	397.25	1.7	395.43	395.00	0.4	747	0.05%
2023/10/27	9	399.28	4.2	400.78	398.50	4.8	774	0.62%
2023/10/26	1	387.53	0	0.00	387.50	1	773	0.13%
2023/10/25	4	393.26	3.1	393.61	393.50	1	774	0.12%
2023/10/24	0.5	387.78	0.1	387.00	386.00	0.4	773	0.05%
2023/10/23	2	389.75	6	392.42	386.00	-4	775	-0.51%
2023/10/20	0.2	380.77	0	376.50	385.00	0.2	776	0.02%
2023/10/19	0.1	385.18	1	388.00	383.50	-0.9	771	-0.12%
2023/10/18	1	375.02	0.1	379.92	385.00	0.9	776	0.12%
2023/10/17	8.1	381.48	3	383.50	378.00	5.1	772	0.66%
2023/10/16	25	392.26	5	391.70	388.00	20	773	2.59%
2023/10/13	2	388.00	0	0.00	388.00	2	782	0.26%
2023/10/12	2	392.50	2.2	392.75	392.50	-0.2	788	-0.02%
2023/10/11	0.6	400.16	6	398.33	396.00	-5.4	789	-0.68%
2023/10/06	13	397.77	1.6	399.25	398.00	11.4	785	1.45%
2023/10/05	16.1	401.81	14.3	404.70	392.50	1.8	762	0.24%
2023/10/04	7	393.15	13.7	394.93	399.50	-6.7	746	-0.89%
2023/10/03	106.3	383.72	3.1	381.93	386.00	103.2	728	14.16%	大買/鉅額交易
2023/10/02	182.2	393.47	15.4	394.60	395.00	166.8	714	23.36%	大買/鉅額交易
2023/09/28	0.3	386.89	14	389.46	389.00	-13.7	730	-1.88%
2023/09/27	3	384.50	1	388.85	386.00	2	740	0.27%
2023/09/26	5.1	387.56	12.3	387.21	381.50	-7.2	737	-0.98%
2023/09/25	8.5	383.92	11.6	382.13	387.50	-3.1	714	-0.43%
2023/09/22	2	357.50	1.3	368.78	368.00	0.7	690	0.11%
2023/09/21	0.3	368.77	1.6	372.64	355.50	-1.4	682	-0.20%
2023/09/20	0.1	353.67	3.2	363.74	366.00	-3.1	673	-0.46%
2023/09/19	4.2	354.04	0	355.50	353.00	4.2	666	0.63%
2023/09/18	6	353.92	1	355.00	354.00	5	667	0.75%
2023/09/15	0	351.50	1.1	348.58	352.00	-1	668	-0.15%
2023/09/14	3.1	351.14	2.3	350.50	350.00	0.8	671	0.11%
2023/09/13	0	350.50	1	350.00	349.50	-1	668	-0.15%
2023/09/12	5.1	357.57	6	351.69	356.50	-0.9	674	-0.14%
2023/09/11	0	365.00	12	364.89	360.00	-12	662	-1.81%
2023/09/08	1	368.00	2	366.56	366.50	-1	667	-0.15%
2023/09/07	0.2	369.50	3.3	369.50	370.50	-3.1	672	-0.46%
2023/09/06	6.1	373.02	0	0.00	369.50	6.1	676	0.90%
2023/09/05	11	375.45	0.3	372.59	374.00	10.7	684	1.57%
2023/09/04	3.2	373.66	2.3	378.52	380.00	0.9	698	0.13%
2023/09/01	28	396.17	23.7	393.41	385.00	4.3	689	0.62%
2023/08/31	20.4	378.76	65.9	382.40	385.50	-45.5	649	-7.00%
2023/08/30	6.3	347.39	4	350.14	354.50	2.3	586	0.39%
2023/08/29	1	336.00	0	0.00	343.00	1	582	0.17%
2023/08/28	0	336.00	0	0.00	334.00	0	586	0.00%
2023/08/24	0.1	339.54	0.1	340.50	337.50	0	599	0.00%
2023/08/23	0	342.50	1	342.00	341.50	-1	605	-0.16%
2023/08/22	2.2	345.00	2.2	343.81	345.00	0	611	0.00%
2023/08/21	1	339.01	0	0.00	337.00	1	612	0.17%
2023/08/18	0	342.57	0	0.00	340.00	0	619	0.01%
2023/08/17	0	338.00	3.6	331.03	339.50	-3.6	624	-0.58%
2023/08/16	1.1	330.86	0	0.00	330.50	1.1	633	0.18%
2023/08/15	1	337.50	0	0.00	336.00	1	638	0.16%
2023/08/14	2.2	336.29	0	340.00	335.00	2.2	644	0.34%
2023/08/11	0.1	343.07	15	339.77	343.50	-14.9	651	-2.29%
2023/08/10	0.1	340.53	0.5	340.50	339.00	-0.4	653	-0.06%
2023/08/09	1.2	343.01	0	0.00	344.00	1.2	670	0.18%
2023/08/08	1.1	337.27	0.2	340.43	341.00	0.9	709	0.12%
2023/08/07	2.2	346.39	0	0.00	343.00	2.2	723	0.30%
2023/08/04	3.4	359.15	1.1	361.19	357.00	2.4	711	0.33%
2023/08/02	2.1	350.25	4.2	347.96	347.00	-2.2	701	-0.31%
2023/08/01	5.5	361.37	3.2	356.22	353.00	2.3	699	0.33%
2023/07/31	20.4	380.86	4.2	383.81	379.50	16.2	671	2.41%
2023/07/28	4.1	377.63	3	377.38	377.00	1.1	669	0.16%
2023/07/27	2	374.25	0	0.00	376.50	2	674	0.30%
2023/07/26	2.6	372.31	1	371.00	370.00	1.6	684	0.24%
2023/07/25	6.2	374.95	5.1	373.86	374.50	1.1	685	0.16%
2023/07/24	0.3	362.94	2	363.50	363.00	-1.7	678	-0.24%
2023/07/21	7.4	371.17	6	366.04	363.00	1.4	680	0.20%
2023/07/20	4.6	367.27	0	0.00	367.00	4.6	678	0.67%
2023/07/19	4.5	370.51	1.9	370.37	367.50	2.6	683	0.38%
2023/07/18	0.2	367.94	0.1	365.00	362.00	0.1	696	0.02%
2023/07/17	14.1	379.72	2.2	378.75	374.00	11.9	697	1.70%
2023/07/14	2.9	369.17	1.2	371.58	370.00	1.7	709	0.24%
2023/07/13	0.5	361.03	0	0.00	361.00	0.5	712	0.08%
2023/07/12	0.3	363.82	2	361.52	361.00	-1.7	709	-0.24%
2023/07/11	3.2	357.38	3.1	364.41	369.00	0.1	711	0.01%
2023/07/10	4.5	365.75	48	361.75	359.00	-43.5	705	-6.16%
2023/07/07	4.1	373.70	5.5	375.10	371.50	-1.4	698	-0.20%
2023/07/06	26.5	382.29	16.9	376.67	382.00	9.6	693	1.39%
2023/07/05	5.2	365.48	3.1	366.75	366.50	2.1	661	0.31%
2023/07/04	3	352.50	3.1	352.30	354.00	-0.1	644	-0.02%
2023/07/03	4.1	352.28	2.1	351.58	351.50	2	640	0.31%
2023/06/29	1.1	350.69	30	344.13	344.00	-28.9	633	-4.57%
2023/06/28	0	344.33	0	345.00	348.00	0	635	0.00%
2023/06/27	31.1	346.55	10.2	345.93	342.00	20.9	643	3.24%
2023/06/26	1.1	344.12	0.1	344.62	342.50	1	645	0.16%
2023/06/21	27.2	345.67	1.1	346.53	348.00	26.1	644	4.05%
2023/06/20	1.1	348.97	0	0.00	348.00	1.1	642	0.17%
2023/06/19	1.1	346.84	1	343.00	345.00	0.1	643	0.01%
2023/06/16	6.1	347.66	0.1	349.00	345.00	6	653	0.92%
2023/06/15	8.1	337.39	3.1	336.69	337.50	5.1	647	0.78%
2023/06/14	2.7	337.83	0	0.00	336.50	2.7	645	0.42%
2023/06/13	1.3	345.84	0.1	347.00	344.00	1.2	638	0.18%
2023/06/12	1.2	346.71	0.3	346.00	349.50	0.9	636	0.14%
2023/06/09	5.8	348.73	4.3	348.65	346.00	1.5	632	0.24%
2023/06/08	7.5	357.43	33	356.26	354.00	-25.5	621	-4.10%
2023/06/07	4.1	380.86	0	0.00	382.00	4.1	600	0.68%
2023/06/06	17.2	379.18	0	0.00	378.50	17.2	595	2.89%
2023/06/05	6.4	378.39	1	373.16	381.00	5.4	591	0.91%
2023/06/02	1	366.50	0.2	365.00	364.00	0.9	587	0.15%
2023/06/01	24	367.50	2	366.75	366.00	22	588	3.74%
2023/05/31	2.1	362.43	0	0.00	360.50	2.1	589	0.36%
2023/05/30	1	365.97	7	368.79	362.50	-6	585	-1.02%
2023/05/29	1	368.50	1.2	368.19	366.50	-0.2	581	-0.03%
2023/05/26	2.2	362.42	0	0.00	358.00	2.2	583	0.37%
2023/05/25	0.2	364.90	3	365.83	367.00	-2.8	581	-0.48%
2023/05/24	3.1	366.90	0	0.00	362.00	3.1	578	0.54%
2023/05/23	3.5	369.85	9	368.56	366.50	-5.5	576	-0.95%
2023/05/22	5	362.46	4	360.01	362.50	1	575	0.18%
2023/05/19	3.4	365.47	31	364.58	364.00	-27.6	572	-4.81%
2023/05/17	6.1	365.98	1	366.98	367.00	5.1	579	0.88%
2023/05/16	4.1	358.77	1.1	360.00	356.50	3	581	0.51%
2023/05/15	2.4	354.30	210	352.76	352.50	-207.6	593	-34.99%	大賣/鉅額交易
2023/05/12	6.2	356.83	90.1	356.63	357.00	-83.8	581	-14.42%
2023/05/11	8.5	381.79	45	380.36	376.00	-36.5	546	-6.67%
2023/05/10	2.2	397.74	0	0.00	397.00	2.2	532	0.42%
2023/05/09	3.3	400.94	0.1	400.50	398.50	3.2	534	0.60%
2023/05/08	2.2	407.86	0	0.00	406.00	2.2	531	0.42%
2023/05/05	3.1	407.61	0	0.00	407.00	3.1	535	0.59%
2023/05/04	1.1	410.13	8	410.19	409.00	-6.9	546	-1.27%
2023/05/03	0	419.08	0.1	422.10	416.50	0	555	0.00%
2023/05/02	5.9	419.85	2.1	419.07	415.00	3.8	560	0.68%
2023/04/28	0.1	429.50	4	423.00	434.50	-3.9	553	-0.70%
2023/04/27	0.1	419.00	0	423.50	420.00	0.1	564	0.02%
2023/04/26	1	413.51	13	413.73	415.00	-12	593	-2.02%
2023/04/25	37	415.93	6	419.50	413.50	31	615	5.04%
2023/04/24	25.1	421.47	0	422.00	421.50	25.1	622	4.03%
2023/04/21	0.5	420.42	4.2	419.88	421.50	-3.7	628	-0.59%
2023/04/20	0.1	439.02	0.1	435.53	436.00	0	617	0.00%
2023/04/19	74.3	437.56	4.1	434.76	441.00	70.2	615	11.40%
2023/04/18	0	0.00	1.1	426.00	425.50	-1.1	600	-0.18%
2023/04/17	1	424.44	0	0.00	416.50	1	607	0.17%
2023/04/14	11	426.00	0	0.00	420.00	11	607	1.81%
2023/04/13	0	422.00	0	0.00	416.00	0	616	0.00%
2023/04/12	0.4	420.50	2.3	418.62	423.00	-1.9	614	-0.31%
2023/04/11	1.5	410.60	0	0.00	412.50	1.5	617	0.24%
2023/04/10	2	410.54	0	0.00	413.50	2	630	0.32%
2023/04/07	0	423.00	6	419.83	419.00	-6	637	-0.94%
2023/04/06	4	418.50	1.1	418.83	420.00	2.9	639	0.45%
2023/03/31	0	409.53	0	0.00	409.50	0	640	0.00%
2023/03/30	3	414.50	0	0.00	414.00	3	663	0.45%
2023/03/29	0	412.00	0	0.00	411.00	0	676	0.00%
2023/03/28	2.1	404.66	2	420.75	404.50	0	682	0.01%
2023/03/27	0.1	415.00	13	414.73	411.00	-12.9	676	-1.91%
2023/03/24	0	0.00	0	422.50	420.00	0	677	0.00%
2023/03/23	1	422.97	0	0.00	422.00	1	686	0.15%
2023/03/22	1	425.03	1	431.00	423.50	0	695	0.00%
2023/03/21	0.1	430.00	5	425.94	429.50	-5	704	-0.70%
2023/03/20	2	405.54	1	412.00	409.50	1	702	0.14%
2023/03/17	0	0.00	0	414.50	412.00	0	714	0.00%
2023/03/16	0	408.50	0.1	406.35	404.00	-0.1	724	-0.01%
2023/03/15	0	411.75	0	413.00	409.50	0	752	0.00%
2023/03/14	0.2	403.26	3	401.67	400.50	-2.8	784	-0.36%
2023/03/13	10.1	403.71	0	0.00	402.50	10.1	835	1.21%
2023/03/10	2.1	411.16	1	417.50	407.50	1.1	878	0.12%
2023/03/09	0	421.89	0	0.00	421.50	0	893	0.00%
2023/03/08	0	427.66	0	429.00	427.00	0	897	0.00%
2023/03/07	0	426.93	2	435.50	425.50	-2	903	-0.22%
2023/03/06	0.2	437.28	0	0.00	432.00	0.2	901	0.03%
2023/03/03	2.1	439.35	1	441.00	439.00	1.1	911	0.12%
2023/03/02	0.1	446.97	0.4	447.28	443.50	-0.3	945	-0.04%
2023/03/01	0	0.00	1	455.50	455.00	-1	964	-0.10%
2023/02/24	1	450.55	6.5	454.76	448.00	-5.4	970	-0.56%
2023/02/23	0.2	464.50	1	467.00	467.50	-0.8	969	-0.08%
2023/02/22	0.1	454.43	0.1	452.75	453.00	0	970	0.00%
2023/02/21	2	458.50	2.1	457.08	460.50	-0.1	975	-0.01%
2023/02/20	0.1	454.09	0	452.29	457.50	0.1	977	0.01%
2023/02/17	6.3	452.14	0	443.66	449.50	6.2	976	0.64%
2023/02/16	0.1	445.90	0.1	445.50	452.50	0	974	0.00%
2023/02/15	0.1	451.30	1	444.51	445.00	-0.9	977	-0.09%
2023/02/14	0	440.00	0	0.00	442.50	0	967	0.00%
2023/02/13	0.1	448.89	1.1	450.45	443.50	-1	962	-0.11%
2023/02/10	30.1	470.89	224	466.17	461.00	-193.9	952	-20.36%	大賣/鉅額交易
2023/02/09	13.3	470.79	19	470.16	468.00	-5.7	958	-0.60%
2023/02/08	0.1	467.82	1	468.00	475.00	-0.9	962	-0.10%
2023/02/07	15	472.40	1.2	470.18	470.00	13.8	970	1.42%
2023/02/06	0	465.00	3	468.01	463.00	-3	985	-0.31%
2023/02/03	2.2	466.44	2	468.25	469.50	0.2	987	0.02%
2023/02/02	0	0.00	1.9	469.84	471.00	-1.9	982	-0.19%
2023/02/01	61	462.97	6.1	454.88	464.00	54.9	974	5.64%
2023/01/31	50.2	448.62	2	453.69	453.00	48.2	964	4.99%
2023/01/30	1	449.00	1	455.00	449.00	0	964	0.00%
2023/01/17	9.8	448.26	9	447.61	446.00	0.8	970	0.08%
2023/01/16	2.4	455.44	3	450.11	451.50	-0.7	970	-0.07%
2023/01/13	21	440.72	5.2	435.99	443.00	15.8	950	1.66%
2023/01/12	3.2	424.13	3	422.17	425.00	0.2	931	0.02%
2023/01/11	15	427.61	3.1	427.18	433.00	11.9	922	1.29%
2023/01/10	0.1	416.50	2	414.50	415.50	-1.9	915	-0.21%
2023/01/09	6	419.42	2	415.50	425.50	4	921	0.43%
2023/01/06	0	0.00	0	413.23	411.50	0	911	0.00%
2023/01/05	32	419.78	5	421.60	413.50	27	907	2.98%
2023/01/04	7	418.36	8	418.94	415.00	-1	901	-0.11%
2023/01/03	2	413.25	14	411.50	415.50	-12	899	-1.33%
2022/12/30	0	0.00	2	427.50	424.00	-2	884	-0.23%
2022/12/29	1	419.54	3	424.50	428.00	-2	881	-0.23%
2022/12/28	30	430.47	4.3	431.24	431.00	25.7	877	2.93%
2022/12/27	3	416.50	5	417.60	425.00	-2	857	-0.23%
2022/12/26	2	404.00	1	406.00	406.50	1	854	0.12%
2022/12/23	3.1	405.39	3.2	407.63	404.50	-0.2	855	-0.02%
2022/12/22	7.1	411.05	12.2	414.99	412.50	-5.1	854	-0.60%
2022/12/21	21	417.43	4	415.12	417.00	17	834	2.04%
2022/12/20	5	402.60	2.1	401.83	400.00	2.9	821	0.35%
2022/12/19	2	416.50	2	417.00	411.00	0	816	0.00%
2022/12/16	2	410.00	10.1	410.38	417.50	-8.1	816	-0.99%
2022/12/15	2.1	414.87	5	413.30	419.50	-2.9	821	-0.36%
2022/12/14	5	414.10	4	410.24	415.00	1	828	0.12%
2022/12/13	13.1	406.51	31	403.66	402.50	-17.9	822	-2.18%
2022/12/12	1	405.08	0	0.00	402.50	1	810	0.12%
2022/12/09	2.1	413.24	12.1	418.54	413.00	-10.1	809	-1.24%
2022/12/08	4.2	403.02	1	401.99	402.00	3.2	797	0.40%
2022/12/07	7.2	414.11	3.8	410.04	413.00	3.4	789	0.43%
2022/12/06	57.2	418.28	11	420.19	410.00	46.2	760	6.07%
2022/12/05	144.2	408.65	21.4	401.63	414.50	122.7	723	16.97%	大買/鉅額交易
2022/12/02	16.1	393.65	12	396.04	384.00	4.1	674	0.60%
2022/12/01	14	375.36	14	377.82	378.00	0	629	0.00%
2022/11/30	0	347.11	0	349.00	344.00	0	611	0.00%
2022/11/29	0.1	343.41	1	344.00	349.50	-0.9	622	-0.15%
2022/11/28	9	352.72	0	0.00	349.50	9	627	1.43%
2022/11/25	2.1	368.14	1	367.03	361.00	1	627	0.17%
2022/11/24	4	354.74	2	363.75	367.00	2	613	0.33%
2022/11/23	0	342.75	2	339.36	349.00	-2	572	-0.35%
2022/11/22	2	317.50	1	319.00	317.50	1	551	0.18%
2022/11/21	1	320.03	1	318.50	317.00	0	544	0.00%
2022/11/18	28.1	330.06	12	331.03	324.50	16	536	2.99%
2022/11/17	1	337.50	0	0.00	335.50	1	530	0.19%
2022/11/16	1	332.49	1	329.00	330.00	0	524	0.00%
2022/11/15	0	328.50	0	0.00	334.50	0	519	0.00%
2022/11/14	2	329.25	0.6	327.00	328.50	1.4	520	0.27%
2022/11/11	0	0.00	5.2	322.67	322.50	-5.2	517	-1.00%
2022/11/09	0	0.00	6	318.00	314.00	-6	526	-1.14%
2022/11/08	0	0.00	1	316.00	310.50	-1	523	-0.19%
2022/11/07	61	313.79	2	314.00	310.50	59	519	11.36%
2022/11/04	2	294.50	0	0.00	301.00	2	510	0.39%
2022/11/03	4	296.88	0.4	297.20	297.00	3.7	501	0.73%
2022/11/02	2	291.25	89	296.20	301.50	-87	487	-17.84%
2022/11/01	0	282.89	15	281.43	281.50	-15	469	-3.19%
2022/10/31	0.5	283.31	0	0.00	282.50	0.5	466	0.10%
2022/10/28	47.2	279.46	20	280.00	276.00	27.2	470	5.79%
2022/10/27	60	281.51	23	278.78	283.00	37	477	7.76%
2022/10/26	0	275.00	1	273.00	273.00	-1	469	-0.21%
2022/10/25	0	277.50	1	275.00	275.00	-1	463	-0.21%
2022/10/24	2	283.50	0	0.00	283.50	2	456	0.44%
2022/10/21	6	294.73	0	0.00	288.00	6	453	1.33%
2022/10/20	3	300.00	3	300.00	300.00	0	447	0.00%
2022/10/19	0	308.00	0	0.00	305.00	0	461	0.01%
2022/10/18	1	306.00	38	309.68	312.00	-37	463	-7.98%
2022/10/17	2	302.50	80	301.43	305.00	-78	458	-17.00%
2022/10/14	1	326.50	10	330.05	326.00	-9	449	-2.00%
2022/10/13	2.1	337.04	0	0.00	322.00	2.1	451	0.46%
2022/10/12	1	342.63	50	345.12	348.00	-49	446	-10.96%
2022/10/11	1	360.97	1	354.00	355.00	0	443	0.00%
2022/10/07	3	376.16	0	0.00	374.00	3	441	0.68%
2022/10/06	0	384.50	1	383.00	383.00	-1	444	-0.22%
2022/10/05	3	379.00	1	389.50	380.00	2	445	0.45%
2022/10/04	3	381.00	5	380.10	381.00	-2	443	-0.45%
2022/10/03	0	372.00	6	387.08	372.00	-6	447	-1.34%
2022/09/30	13	364.77	6.1	367.13	369.50	6.9	440	1.57%
2022/09/29	1.7	356.53	0	0.00	358.00	1.7	437	0.39%
2022/09/26	2	356.00	2	352.50	353.00	0	434	0.00%
2022/09/23	1	363.00	0	0.00	363.00	1	429	0.23%
2022/09/22	0	347.00	5.4	363.94	380.50	-5.4	429	-1.26%
2022/09/21	1.2	357.63	65.1	358.94	353.00	-63.9	418	-15.26%
2022/09/20	3.1	371.65	0	0.00	368.50	3.1	406	0.77%
2022/09/19	2	376.01	10	381.25	378.00	-8	403	-1.98%
2022/09/16	4.1	384.00	5	381.83	380.50	-0.9	410	-0.23%
2022/09/15	6	394.75	18	396.23	391.50	-12	408	-2.95%
2022/09/14	20.2	394.64	12.1	394.59	394.00	8.2	413	1.97%
2022/09/13	10	406.55	0	0.00	407.50	10	424	2.36%
2022/09/12	6.9	409.00	1	408.00	408.00	5.9	432	1.35%
2022/09/08	11.6	404.03	0	0.00	406.00	11.6	437	2.65%
2022/09/07	6	401.08	1	399.28	406.00	5	437	1.13%
2022/09/06	5	406.90	6	404.25	407.00	-1	434	-0.23%
2022/09/05	13.1	421.67	5	410.00	405.50	8.1	431	1.88%
2022/09/02	39	437.40	7.1	440.63	441.50	31.9	413	7.72%
2022/09/01	17	426.47	6.3	421.10	419.50	10.7	400	2.68%
2022/08/31	1	420.97	0	0.00	424.50	1	394	0.26%
2022/08/30	0	414.50	0.2	414.41	412.50	-0.2	398	-0.05%
2022/08/29	0	410.00	0	0.00	413.50	0	401	0.00%
2022/08/26	0.1	419.50	0	0.00	416.00	0.1	403	0.02%
2022/08/25	0	0.00	1	415.00	416.00	-1	409	-0.24%
2022/08/24	2	414.50	0	415.53	414.00	2	411	0.48%
2022/08/23	0	0.00	0.2	415.00	413.00	-0.2	424	-0.04%
2022/08/22	2	415.50	1	416.00	415.00	1	434	0.23%
2022/08/19	1	418.02	1	414.00	414.00	0	433	0.00%
2022/08/18	2.1	426.36	1	430.50	422.00	1.1	430	0.26%
2022/08/17	3	428.48	0	435.00	427.00	3	426	0.70%
2022/08/16	1.1	412.78	0	0.00	415.00	1.1	417	0.26%
2022/08/12	96	408.57	0	0.00	408.50	96	407	23.54%
2022/08/10	0.2	408.49	0	0.00	404.50	0.2	400	0.05%
2022/08/09	0	405.50	0	0.00	404.00	0	402	0.00%
2022/08/08	0	0.00	6	400.75	402.00	-6	403	-1.49%
2022/08/05	0.1	413.16	9	407.22	405.50	-8.9	407	-2.18%
2022/08/04	4.3	399.64	9	400.44	400.00	-4.7	407	-1.15%
2022/08/03	1	419.92	5	410.00	406.00	-4	401	-0.99%
2022/08/02	50	436.43	0	0.00	434.50	50	394	12.68%
2022/08/01	53	448.60	0	442.50	440.00	53	394	13.43%
2022/07/29	10	455.10	0	455.50	458.00	10	389	2.56%
2022/07/28	141	453.81	8	452.00	448.50	133	389	34.11%	大買/鉅額交易
2022/07/27	1	440.50	0	440.00	441.50	1	377	0.26%
2022/07/26	6	456.08	3	453.17	450.00	3	376	0.80%
2022/07/25	3	440.99	2	439.00	432.00	1	362	0.28%
2022/07/22	7	431.79	3	428.83	426.00	4	362	1.10%
2022/07/21	13	431.12	1	430.00	434.00	12	363	3.30%
2022/07/20	0	423.00	0	0.00	419.00	0	366	0.00%
2022/07/18	0.1	420.96	78	422.09	421.50	-77.9	369	-21.08%
2022/07/15	0	0.00	1.1	401.42	409.00	-1.1	369	-0.29%
2022/07/13	1.1	398.45	0	0.00	398.00	1.1	377	0.29%
2022/07/12	0	402.46	0	0.00	401.00	0	380	0.01%
2022/07/11	0.2	415.00	13	415.15	404.50	-12.8	383	-3.35%
2022/07/08	0	0.00	0	426.00	421.50	0	378	0.00%
2022/07/07	0	0.00	1.1	431.32	427.50	-1.1	376	-0.29%
2022/07/06	0	0.00	1.2	433.39	424.00	-1.2	378	-0.32%
2022/07/05	2	444.92	5.1	439.28	445.50	-3.1	385	-0.80%
2022/07/04	1	425.50	0	415.00	434.50	1	388	0.26%
2022/07/01	2.4	421.85	3	423.50	420.00	-0.6	388	-0.15%
2022/06/30	1	422.00	1	422.00	418.00	0	391	0.00%
2022/06/29	0	430.00	1	431.00	439.50	-1	392	-0.25%
2022/06/28	3	438.97	6	437.58	436.00	-3	393	-0.76%
2022/06/27	5.1	432.89	0	0.00	439.00	5.1	399	1.27%
2022/06/24	2.7	440.08	1.4	428.11	427.50	1.3	401	0.32%
2022/06/23	11.1	429.84	1	432.00	434.00	10.1	395	2.56%
2022/06/22	2	424.50	3	439.17	414.00	-1	394	-0.25%
2022/06/21	1.1	461.10	13	447.12	446.50	-11.9	392	-3.04%
2022/06/20	7	432.68	2	427.50	424.00	5	385	1.31%
2022/06/17	10	422.65	4	418.63	421.50	6	385	1.56%
2022/06/16	6	416.75	1	413.00	411.00	5	396	1.26%
2022/06/15	4.1	403.17	1	402.50	402.00	3.1	399	0.77%
2022/06/14	0	0.00	0	412.00	404.50	0	407	0.00%
2022/06/13	0	0.00	10	410.50	414.00	-10	412	-2.42%
2022/06/10	21	416.88	0	0.00	422.00	21	417	5.03%
2022/06/09	5	417.90	84	414.54	414.00	-79	422	-18.69%
2022/06/08	36	421.42	0	0.00	422.50	36	429	8.39%
2022/06/07	0	0.00	23	428.61	427.00	-23	433	-5.31%
2022/06/06	0	0.00	6	440.42	440.00	-6	434	-1.38%
2022/06/02	1	448.00	31	441.39	443.00	-30	435	-6.88%
2022/06/01	0	0.00	5	436.20	436.50	-5	434	-1.15%
2022/05/31	8	436.13	16	434.59	441.50	-8	437	-1.83%
2022/05/30	16	410.07	5.2	416.64	423.00	10.9	434	2.50%
2022/05/26	2	387.50	10	385.00	382.00	-8	435	-1.84%
2022/05/25	8	389.44	0	0.00	391.50	8	435	1.84%
2022/05/24	3	398.00	1	388.00	385.00	2	440	0.45%
2022/05/23	0	0.00	1	404.50	396.50	-1	442	-0.23%
2022/05/20	0	0.00	5	403.50	403.50	-5	453	-1.11%
2022/05/19	0	0.00	2	390.75	396.50	-2	460	-0.43%
2022/05/18	2	395.25	14	396.82	398.00	-12	478	-2.51%
2022/05/17	4	397.50	1	400.00	400.00	3	504	0.59%
2022/05/16	1	390.50	1	398.50	389.50	0	511	0.00%
2022/05/13	1	391.00	0	0.00	392.00	1	512	0.19%
2022/05/12	0	379.00	0	0.00	372.50	0	511	0.00%
2022/05/10	1	379.03	1	383.50	381.50	0	516	0.00%
2022/05/09	2	391.04	0	0.00	388.00	2	520	0.39%
2022/05/06	21	403.83	1	402.50	401.00	20	522	3.83%
2022/05/05	20	425.30	3	424.00	419.00	17	521	3.26%
2022/05/04	1	415.00	0	0.00	412.00	1	521	0.19%
2022/05/03	0	0.00	1	413.50	416.00	-1	526	-0.19%
2022/04/28	0	0.00	1	412.00	417.00	-1	532	-0.19%
2022/04/27	1	400.89	3	394.02	397.50	-2	536	-0.37%
2022/04/26	1.1	394.60	0	0.00	394.50	1.1	545	0.19%
2022/04/25	2	402.76	0	0.00	402.50	2	551	0.36%
2022/04/22	0	0.00	5	413.20	420.50	-5	550	-0.91%
2022/04/21	2	419.50	1	415.50	415.00	1	554	0.18%
2022/04/20	46.1	421.96	0	0.00	418.50	46.1	559	8.25%
2022/04/19	2	418.00	0	0.00	416.00	2	560	0.36%
2022/04/18	1	415.04	23	415.83	413.50	-22	571	-3.85%
2022/04/15	3.1	427.07	7	428.93	424.50	-3.9	576	-0.68%
2022/04/14	7	449.43	2	444.75	452.00	5	582	0.86%
2022/04/13	12	444.38	0	0.00	443.50	12	619	1.94%
2022/04/12	3	439.67	0	0.00	443.00	3	639	0.47%
2022/04/11	4	460.00	16	464.97	452.00	-12	652	-1.84%
2022/04/08	5	492.30	11	493.23	495.00	-6	661	-0.91%
2022/04/07	1	483.50	2	484.50	484.50	-1	670	-0.15%
2022/04/06	1	496.02	2	498.71	496.00	-1	677	-0.15%
2022/04/01	8	506.88	2	505.00	509.00	6	672	0.89%
2022/03/31	1	508.98	25	506.08	506.00	-24	668	-3.59%
2022/03/30	15	513.40	5	506.61	517.00	10	668	1.49%
2022/03/29	0	0.00	3	501.00	502.00	-3	679	-0.44%
2022/03/28	1	483.00	5	485.20	490.00	-4	682	-0.59%
2022/03/25	2	485.00	8	493.75	485.00	-6	687	-0.87%
2022/03/24	6	498.42	2	498.75	494.00	4	688	0.58%
2022/03/23	5.1	505.69	15	498.20	495.50	-9.9	693	-1.43%
2022/03/22	4	495.25	3	492.16	491.00	1	686	0.14%
2022/03/21	6	491.05	40	479.72	484.50	-34	681	-4.99%
2022/03/18	0	0.00	2	468.75	467.00	-2	670	-0.30%
2022/03/17	6	458.67	3	449.20	464.00	3	668	0.45%
2022/03/16	2	448.43	66	442.84	439.50	-64	662	-9.65%
2022/03/15	2	455.00	2	449.79	452.00	0	659	0.00%
2022/03/14	1	471.50	5.2	471.35	471.00	-4.2	657	-0.63%
2022/03/11	1	474.00	7	467.50	465.00	-6	658	-0.91%
2022/03/10	9	462.99	10	462.75	468.00	-1	651	-0.15%
2022/03/09	1	446.00	0	0.00	447.50	1	654	0.15%
2022/03/08	1	433.00	4	427.63	437.00	-3	673	-0.45%
2022/03/07	0	436.00	1	430.50	435.00	-1	682	-0.15%
2022/03/04	1	450.00	2	452.50	450.00	-1	684	-0.15%
2022/03/03	6	468.00	8	457.50	454.00	-2	685	-0.29%
2022/03/02	2	440.00	4.1	439.86	452.00	-2.1	684	-0.31%
2022/03/01	15	450.07	0	0.00	452.00	15	680	2.20%
2022/02/25	1	442.00	0	0.00	437.00	1	682	0.15%
2022/02/24	0	0.00	3	442.33	445.00	-3	684	-0.44%
2022/02/23	2	437.26	0	440.50	443.00	2	685	0.29%
2022/02/22	0	0.00	2	448.00	438.50	-2	695	-0.29%
2022/02/21	1	458.55	8	456.99	453.00	-7	693	-1.01%
2022/02/18	11	465.04	9	465.78	465.00	2	689	0.29%
2022/02/17	51	448.83	10.1	447.62	452.00	41	683	6.00%
2022/02/16	6	428.83	1	427.50	429.50	5	665	0.75%
2022/02/15	0	412.50	1	414.50	404.00	-1	660	-0.15%
2022/02/14	4	408.00	28	405.48	411.50	-24	662	-3.62%
2022/02/11	0.1	419.97	1	417.50	415.50	-0.9	664	-0.13%
2022/02/10	3	430.83	5	429.50	425.50	-2	663	-0.30%
2022/02/09	9	433.89	15	428.03	431.00	-6	660	-0.91%
2022/02/08	2	413.51	2	419.00	418.50	0	653	0.00%
2022/02/07	26.1	402.66	0	0.00	407.00	26.1	657	3.97%
2022/01/26	0	399.50	1	401.00	396.00	-1	682	-0.14%
2022/01/25	1	402.00	3	406.53	402.00	-2	707	-0.29%
2022/01/24	2	407.02	134.1	408.07	411.00	-132.1	726	-18.19%	大賣/鉅額交易
2022/01/21	0	427.00	4	422.00	415.00	-4	735	-0.54%
2022/01/20	4	435.75	0	0.00	435.00	4	735	0.54%
2022/01/19	1.1	461.38	62	452.75	445.00	-60.9	728	-8.36%
2022/01/18	2	461.03	5	465.80	456.00	-3	718	-0.42%
2022/01/17	5	452.00	0	0.00	452.00	5	710	0.71%
2022/01/14	5	453.90	4	451.99	454.00	1	720	0.13%
2022/01/13	2	446.75	1	449.50	451.00	1	723	0.14%
2022/01/12	51	449.99	2.1	452.16	452.50	48.9	719	6.80%
2022/01/11	0	451.00	7	444.86	452.00	-7	713	-0.98%
2022/01/10	3	454.99	1	456.50	450.50	2	706	0.28%
2022/01/07	7.1	440.04	8	441.69	448.50	-0.9	707	-0.13%
2022/01/06	19	448.32	28.1	448.20	451.50	-9.1	711	-1.27%
2022/01/05	3	430.67	16	432.44	430.00	-13	681	-1.91%
2022/01/04	36	423.06	2	432.50	423.50	34	662	5.13%
2022/01/03	128	427.71	9	419.72	431.00	119	649	18.34%	大買/鉅額交易
2021/12/30	2	426.25	4	421.75	427.00	-2	634	-0.31%
2021/12/29	14	410.50	3	412.67	412.00	11	626	1.76%
2021/12/28	0	0.00	2	399.00	398.00	-2	622	-0.32%
2021/12/27	1	403.49	0	0.00	401.00	1	639	0.16%
2021/12/24	0	400.00	1	401.00	401.50	-1	642	-0.15%
2021/12/23	2.1	397.29	0	403.00	396.50	2.1	649	0.32%
2021/12/22	0	0.00	0	412.50	414.50	0	641	0.00%
2021/12/21	1	407.00	3	394.50	405.50	-2	636	-0.31%
2021/12/20	1	392.11	0	0.00	392.00	1	634	0.16%
2021/12/17	6	408.08	0	0.00	394.50	6	634	0.95%
2021/12/16	0	411.97	111.2	410.28	413.50	-111.1	625	-17.78%	大賣/鉅額交易
2021/12/15	4	407.13	1	398.50	406.50	3	629	0.48%
2021/12/14	8	404.32	4	404.63	405.00	4	629	0.64%
2021/12/13	1	415.50	0	0.00	415.00	1	633	0.16%
2021/12/10	4.1	415.15	0	0.00	413.50	4.1	638	0.63%
2021/12/09	3	423.83	1	420.50	420.00	2	644	0.31%
2021/12/08	0	0.00	1	423.00	419.00	-1	655	-0.15%
2021/12/07	2.1	418.33	45	416.23	418.50	-42.9	657	-6.52%
2021/12/06	0	427.00	0	0.00	425.00	0	653	0.00%
2021/12/03	0	0.00	1	437.00	430.50	-1	660	-0.15%
2021/12/02	9.3	421.85	3	417.67	417.50	6.3	654	0.95%
2021/12/01	0	440.67	0	0.00	437.00	0	635	0.00%
2021/11/30	1	452.50	0	0.00	453.00	1	637	0.16%
2021/11/29	9	445.56	0	0.00	444.00	9	642	1.40%
2021/11/26	1	444.05	1.1	448.92	441.50	0	652	-0.01%
2021/11/25	1	454.56	1	454.00	454.00	0	668	0.00%
2021/11/24	2	467.25	14	471.07	463.00	-12	688	-1.74%
2021/11/23	12	477.88	1	478.00	476.00	11	692	1.59%
2021/11/22	2.1	472.09	60	473.31	472.50	-57.9	690	-8.39%
2021/11/19	65	455.88	0	0.00	473.00	65	690	9.42%
2021/11/18	2	462.50	0	0.00	460.50	2	687	0.29%
2021/11/17	16	471.59	0	0.00	471.00	16	691	2.31%
2021/11/16	30.3	474.56	8	471.88	472.50	22.3	703	3.17%
2021/11/15	2	487.50	109	483.31	482.50	-107	741	-14.43%	大賣/鉅額交易
2021/11/12	1	488.00	40	487.80	488.50	-39	765	-5.09%
2021/11/11	4	491.38	0	0.00	490.50	4	768	0.52%
2021/11/10	18	497.81	2	488.00	495.50	16	769	2.08%
2021/11/09	17	506.47	1.3	505.04	505.00	15.8	776	2.03%
2021/11/08	3	509.33	2	512.00	512.00	1	782	0.13%
2021/11/05	10	504.30	2	501.00	505.00	8	795	1.01%
2021/11/04	8	504.63	0	0.00	502.00	8	809	0.99%
2021/11/03	13	515.31	2	515.00	517.00	11	815	1.35%
2021/11/02	1	554.00	9	551.11	553.00	-8	808	-0.99%
2021/11/01	4	529.25	25	553.00	532.00	-21	811	-2.59%
2021/10/29	18	544.00	20	530.11	544.00	-2	813	-0.25%
2021/10/28	2	502.00	3	501.00	495.00	-1	824	-0.12%
2021/10/27	1	488.00	0	0.00	490.00	1	826	0.12%
2021/10/21	7	498.14	1	493.00	491.50	6	880	0.68%
2021/10/20	1	505.00	5	512.00	505.00	-4	881	-0.45%
2021/10/19	3	525.33	2	520.00	518.00	1	877	0.11%
2021/10/18	4	534.00	6	520.50	515.00	-2	882	-0.23%
2021/10/15	13	540.38	16.1	541.64	541.00	-3	885	-0.34%
2021/10/14	6	511.59	11	504.23	519.00	-5	895	-0.56%
2021/10/13	2	491.50	2	488.25	492.50	0	897	0.00%
2021/10/12	1	500.00	3	505.00	500.00	-2	905	-0.22%
2021/10/08	1	519.00	1	523.00	519.00	0	905	0.00%
2021/10/07	2	513.00	1	512.00	515.00	1	909	0.11%
2021/10/06	6	520.50	19	518.47	505.00	-13	909	-1.43%
2021/10/05	4	521.25	8	522.63	524.00	-4	905	-0.44%
2021/10/04	6	522.83	8	527.50	528.00	-2	900	-0.22%
2021/10/01	0	0.00	1	510.00	508.00	-1	885	-0.11%
2021/09/30	1	520.00	47	512.79	521.00	-46	885	-5.19%
2021/09/29	3	512.67	3	514.01	512.00	0	890	0.00%
2021/09/28	1	541.00	5	560.00	546.00	-4	883	-0.45%
2021/09/27	2	564.50	8	553.88	550.00	-6	884	-0.68%
2021/09/24	4	555.50	4	557.03	557.00	0	885	0.00%
2021/09/23	4	549.25	1	545.00	545.00	3	890	0.34%
2021/09/22	4	527.25	1	524.00	532.00	3	897	0.33%
2021/09/17	0	0.00	2	560.00	560.00	-2	895	-0.22%
2021/09/16	1	555.00	8	553.50	544.00	-7	902	-0.78%
2021/09/15	2	565.50	14	561.79	567.00	-12	897	-1.34%
2021/09/14	0	544.00	0	0.00	546.00	0	901	0.00%
2021/09/13	5	545.60	3	542.33	547.00	2	911	0.22%
2021/09/10	10	515.70	0	0.00	515.00	10	908	1.10%
2021/09/09	7	508.29	1	507.00	509.00	6	912	0.66%
2021/09/08	2	515.00	7	516.00	514.00	-5	917	-0.54%
2021/09/03	3	547.62	1	535.00	531.00	2	916	0.22%
2021/09/02	4.6	582.97	6	585.83	563.00	-1.4	907	-0.15%
2021/09/01	1	580.00	1	574.00	574.00	0	901	0.00%
2021/08/31	4	592.50	6	590.33	598.00	-2	900	-0.22%
2021/08/30	8	563.75	19	564.47	581.00	-11	884	-1.24%
2021/08/27	1	542.98	21	533.10	533.00	-20	866	-2.31%
2021/08/26	0	0.00	15	510.80	518.00	-15	885	-1.69%
2021/08/25	3	520.00	4	520.50	519.00	-1	894	-0.11%
2021/08/24	4	530.50	9.2	534.46	514.00	-5.2	894	-0.58%
2021/08/23	53	523.30	0	0.00	534.00	53	886	5.98%
2021/08/20	1	528.00	3	512.50	505.00	-2	879	-0.23%
2021/08/19	11	520.00	22	520.63	516.00	-11	882	-1.25%
2021/08/18	18	506.11	1.4	504.00	507.00	16.6	849	1.95%
2021/08/17	3	455.67	2	463.00	461.00	1	825	0.12%
2021/08/13	4	463.63	6	460.83	458.00	-2	852	-0.23%
2021/08/12	5	457.60	4	447.00	447.00	1	854	0.12%
2021/08/11	0	0.00	3	467.00	461.00	-3	857	-0.35%
2021/08/10	3	473.00	8	485.76	476.50	-5	856	-0.59%
2021/08/09	2	483.75	7	479.07	478.00	-5	854	-0.59%
2021/08/06	4	471.49	4	464.75	466.50	0	851	0.01%
2021/08/05	199	464.97	2	461.02	472.00	197	840	23.43%	大買/鉅額交易
2021/08/04	20	452.08	19	453.00	453.00	1	822	0.12%
2021/08/03	5.2	435.44	1	439.23	412.00	4.2	816	0.51%
2021/08/02	3	451.17	0	0.00	457.50	3	799	0.38%
2021/07/30	1.1	448.39	2	457.50	448.00	-0.9	805	-0.11%
2021/07/29	7.3	458.26	0	0.00	465.00	7.3	798	0.91%
2021/07/28	1.1	470.74	62	456.31	465.00	-61	785	-7.76%
2021/07/27	0	498.00	46	496.74	480.00	-46	777	-5.91%
2021/07/26	0.1	544.00	1	537.00	531.00	-1	764	-0.12%
2021/07/23	3.1	575.77	0	0.00	562.00	3.1	764	0.40%
2021/07/22	8.1	571.14	4	587.25	573.00	4.1	766	0.54%
2021/07/21	7.1	590.04	4	599.25	570.00	3.1	764	0.41%
2021/07/20	41	601.90	2	594.00	586.00	39	757	5.15%
2021/07/19	7	582.71	4	590.00	583.00	3	740	0.41%
2021/07/16	147	546.31	0	0.00	551.00	147	730	20.12%	大買/鉅額交易
2021/07/14	10	522.70	15	517.00	520.00	-5	740	-0.67%
2021/07/13	0	0.00	8.2	545.07	516.00	-8.2	738	-1.11%
2021/07/09	0	544.00	0	0.00	543.00	0	753	0.00%
2021/07/08	5.1	555.19	0	0.00	555.00	5.1	756	0.67%
2021/07/07	3	555.01	1	565.00	554.00	2	766	0.26%
2021/07/06	0.3	564.76	0	0.00	552.00	0.3	768	0.04%
2021/07/05	0.1	603.58	0	0.00	603.00	0.1	768	0.01%
2021/07/01	17	590.11	3	586.67	580.00	14	774	1.81%
2021/06/30	19	598.11	15.1	593.99	604.00	3.9	778	0.50%
2021/06/29	0	596.25	10	610.40	600.00	-10	774	-1.29%
2021/06/28	4	623.75	1	620.00	628.00	3	782	0.38%
2021/06/25	1.1	636.54	0	0.00	608.00	1.1	821	0.14%
2021/06/24	4	649.25	1	649.00	643.00	3	833	0.36%
2021/06/23	3	663.67	2	658.50	646.00	1	869	0.12%
2021/06/22	118.1	654.71	11	660.00	648.00	107.1	862	12.41%	大買/鉅額交易
2021/06/21	17	620.53	2	600.00	620.00	15	852	1.76%
2021/06/18	7	600.43	4	595.75	606.00	3	858	0.35%
2021/06/17	0	0.00	11	600.00	583.00	-11	868	-1.27%
2021/06/16	27	592.04	5	573.00	582.00	22	911	2.41%
2021/06/15	5	568.00	0	0.00	580.00	5	935	0.53%
2021/06/10	3	543.33	1	546.00	544.00	2	961	0.21%
2021/06/09	3.1	553.74	5	552.00	556.00	-1.9	983	-0.19%
2021/06/08	5	552.00	20	548.45	546.00	-15	1,036	-1.45%
2021/06/07	5	515.19	1	525.27	527.00	4	1,055	0.38%
2021/06/04	1	516.00	4	507.75	502.00	-3	1,079	-0.28%
2021/06/03	41.2	508.42	0	0.00	511.00	41.2	1,104	3.73%
2021/06/02	5.1	534.50	2	537.00	532.00	3.1	1,148	0.27%
2021/06/01	1	518.01	1	521.00	512.00	0	1,196	0.00%
2021/05/28	18	508.33	0	0.00	506.00	18	1,251	1.44%
2021/05/27	36	505.32	0	0.00	504.00	36	1,251	2.88%
2021/05/26	101	499.88	1	493.01	516.00	100	1,234	8.10%	大買/
2021/05/25	2.4	490.70	2	482.00	484.00	0.4	1,220	0.03%
2021/05/24	2	495.75	0	0.00	478.50	2	1,211	0.17%
2021/05/21	2	481.75	2	488.74	490.50	0	1,196	0.00%
2021/05/20	0	0.00	4	448.44	446.00	-4	1,184	-0.34%
2021/05/19	1	438.50	3	437.33	435.00	-2	1,173	-0.17%
2021/05/18	2.3	422.42	1.3	421.16	425.50	1	1,168	0.09%
2021/05/17	7	401.27	7	396.71	387.00	0	1,174	0.00%
2021/05/14	0	440.00	3	437.67	430.00	-3	1,178	-0.25%
2021/05/13	3	429.33	5	431.50	423.00	-2	1,186	-0.17%
2021/05/12	2.2	467.21	2	465.43	439.50	0.1	1,187	0.01%
2021/05/11	52	495.03	10.1	490.09	488.00	41.9	1,180	3.55%
2021/05/10	7.1	489.46	1	459.53	483.00	6.1	1,170	0.52%
2021/05/07	9	451.55	35	452.07	462.00	-26	1,157	-2.25%
2021/05/05	2.1	439.37	21	435.66	424.00	-19	1,146	-1.65%
2021/05/04	1	418.60	0	0.00	427.50	1	1,139	0.09%
2021/05/03	6.1	461.56	2	458.75	454.50	4.1	1,134	0.36%
2021/04/29	3	446.50	6	443.92	456.00	-3	1,131	-0.27%
2021/04/28	0	0.00	1	444.00	436.00	-1	1,127	-0.09%
2021/04/27	0	0.00	27.1	437.80	439.50	-27.1	1,135	-2.39%
2021/04/26	1	441.00	0	0.00	431.50	1	1,133	0.09%
2021/04/23	1	435.00	0	0.00	432.00	1	1,133	0.09%
2021/04/22	3	431.00	3	422.60	424.00	0	1,138	0.00%
2021/04/21	0.1	432.00	0	0.00	433.00	0.1	1,133	0.01%
2021/04/20	17	417.44	1	420.00	419.00	16	1,124	1.42%
2021/04/19	2	408.25	1	401.00	401.00	1	1,115	0.09%
2021/04/16	5	396.70	5	397.60	401.00	0	1,113	0.00%
2021/04/15	48	400.75	1	400.00	400.00	47	1,116	4.21%
2021/04/14	1	380.03	1	382.00	382.50	0	1,102	0.00%
2021/04/13	2.2	383.23	5	380.70	386.00	-2.8	1,107	-0.25%
2021/04/12	0	396.00	6	395.75	391.00	-6	1,115	-0.54%
2021/04/09	10	390.75	0	0.00	392.00	10	1,116	0.90%
2021/04/08	1	395.00	5	391.30	388.50	-4	1,104	-0.36%
2021/04/07	1	392.00	0	0.00	387.50	1	1,094	0.09%
2021/04/06	1	385.00	1	388.00	382.50	0	1,089	0.00%
2021/04/01	6	381.33	0	0.00	383.00	6	1,085	0.55%
2021/03/31	32	383.92	29	385.57	382.00	3	1,089	0.28%
2021/03/30	11	402.50	4	392.50	386.50	7	1,090	0.64%
2021/03/29	3	381.04	4.1	383.61	385.50	-1.1	1,089	-0.10%
2021/03/26	17	380.91	4	380.50	391.50	13	1,083	1.20%
2021/03/25	3	355.50	0	0.00	356.00	3	1,051	0.29%
2021/03/24	1	361.00	0	0.00	361.00	1	1,059	0.09%
2021/03/23	1	364.50	6	369.58	366.00	-5	1,063	-0.47%
2021/03/22	2	371.00	2	363.25	365.50	0	1,084	0.00%
2021/03/19	2	368.75	59	366.44	360.00	-57	1,120	-5.08%
2021/03/18	7	350.36	7.1	351.47	357.00	-0.1	1,080	0.00%
2021/03/17	30	345.55	29	342.79	347.00	1	1,055	0.09%
2021/03/16	2	337.00	0	0.00	330.00	2	1,038	0.19%
2021/03/15	8	333.25	1	337.00	329.00	7	1,040	0.67%
2021/03/12	13.2	370.12	5	373.29	328.00	8.1	1,027	0.79%
2021/03/11	5	343.70	4.1	342.35	350.50	1	983	0.10%
2021/03/10	8	323.88	3	321.00	319.00	5	1,002	0.50%
2021/03/09	3	328.83	6	326.58	332.00	-3	999	-0.30%
2021/03/08	37.1	325.83	18	322.89	327.00	19.1	976	1.95%
2021/03/05	11	299.14	7.1	302.61	307.00	3.9	910	0.43%
2021/03/04	1	274.50	22	271.86	279.50	-21	864	-2.43%
2021/03/03	24	283.21	10	274.90	285.00	14	842	1.66%
2021/03/02	38	272.04	48	269.92	264.00	-10	802	-1.25%
2021/02/26	0	0.00	1	269.50	272.00	-1	810	-0.12%
2021/02/25	1	272.00	32	270.31	271.00	-31	822	-3.77%
2021/02/24	1	269.50	0	0.00	270.50	1	821	0.12%
2021/02/23	0	0.00	42	268.46	270.00	-42	821	-5.11%
2021/02/22	5	271.70	1	273.50	270.50	4	825	0.48%
2021/02/19	6	273.42	1	273.50	272.50	5	824	0.61%
2021/02/18	13	279.27	27	277.31	274.50	-14	825	-1.70%
2021/02/17	12.1	278.78	5	276.20	279.00	7.1	825	0.86%
2021/02/05	18	270.25	8	265.44	271.00	10	819	1.22%
2021/02/04	17	258.00	3	265.00	265.00	14	805	1.74%
2021/02/03	4	253.75	1	256.00	252.00	3	792	0.38%
2021/02/02	1	246.50	7	251.21	245.50	-6	792	-0.76%
2021/02/01	9	250.39	1	249.00	247.00	8	795	1.01%
2021/01/28	2	241.50	0	0.00	241.50	2	798	0.25%
2021/01/27	0	0.00	6.1	244.11	246.50	-6.1	804	-0.75%
2021/01/26	1	241.50	0	246.00	241.50	1	825	0.12%
2021/01/25	1	245.01	3	246.83	244.00	-2	870	-0.23%
2021/01/22	6	243.00	0	0.00	245.00	6	928	0.65%
2021/01/21	0	240.00	11	236.23	236.00	-11	947	-1.16%
2021/01/20	1	233.64	3	238.50	233.50	-2	944	-0.21%
2021/01/19	0	247.65	3	244.17	244.00	-3	952	-0.31%
2021/01/18	3	247.51	0	0.00	247.00	3	960	0.31%
2021/01/15	15	254.30	0	0.00	250.00	15	974	1.54%
2021/01/14	0	0.00	1.1	261.28	260.00	-1.1	999	-0.11%
2021/01/13	0	267.25	3.1	264.37	264.50	-3	1,080	-0.28%
2021/01/12	30	266.09	1.1	262.76	262.00	28.9	1,139	2.54%
2021/01/11	8	268.32	1	269.00	268.00	7	1,175	0.60%
2021/01/08	0	283.50	0	0.00	270.00	0	1,198	0.00%
2021/01/07	0	281.00	0	0.00	279.00	0	1,199	0.00%
2021/01/06	0	274.75	1	272.50	276.50	-1	1,199	-0.08%
2021/01/05	0	278.67	3	277.33	273.50	-3	1,193	-0.25%
2021/01/04	2	287.24	2	286.25	282.00	0	1,177	0.00%
2020/12/31	10	283.15	0	0.00	283.00	10	1,188	0.84%
2020/12/30	1	282.51	0	0.00	283.50	1	1,205	0.08%
2020/12/29	0	282.00	3	282.50	283.00	-3	1,218	-0.25%
2020/12/28	0	282.00	3	283.33	283.50	-3	1,225	-0.24%
2020/12/25	0	288.00	5	290.30	286.00	-5	1,224	-0.41%
2020/12/24	6	288.18	2	288.50	291.00	4	1,217	0.33%
2020/12/23	8	288.00	6	285.83	280.00	2	1,205	0.17%
2020/12/22	3	286.33	9	283.00	277.00	-6	1,177	-0.51%
2020/12/21	4	283.88	0	0.00	277.50	4	1,168	0.34%
2020/12/18	6	278.50	11	281.41	277.00	-5	1,173	-0.43%
2020/12/17	27	282.33	12	282.00	285.00	15	1,173	1.28%
2020/12/16	19	281.53	13	274.85	282.50	6	1,169	0.51%
2020/12/15	9	277.72	11	272.00	268.50	-2	1,155	-0.17%
2020/12/14	11	266.41	4	261.25	263.50	7	1,144	0.61%
2020/12/11	3	265.50	2	256.75	260.00	1	1,165	0.09%
2020/12/10	7	258.14	84	256.54	260.50	-77	1,221	-6.31%
2020/12/09	3	261.67	0	0.00	260.50	3	1,224	0.25%
2020/12/08	1	257.50	8	255.13	256.00	-7	1,213	-0.58%
2020/12/07	1	249.50	31	250.65	250.50	-30	1,205	-2.49%
2020/12/04	9.2	269.35	11	260.73	256.00	-1.8	1,203	-0.15%
2020/12/03	2	269.50	4	271.13	275.00	-2	1,154	-0.17%
2020/12/02	1	250.50	0	0.00	250.00	1	1,135	0.09%
2020/12/01	2	254.25	30	254.33	256.50	-28	1,142	-2.45%
2020/11/30	7	261.43	1	258.00	255.50	6	1,151	0.52%
2020/11/27	2.2	255.36	2	255.25	255.50	0.2	1,152	0.02%
2020/11/26	0.4	275.00	2	251.25	252.50	-1.6	1,158	-0.14%
2020/11/25	5	255.20	1	262.50	250.00	4	1,163	0.34%
2020/11/24	2.2	260.91	2	257.25	259.00	0.2	1,161	0.02%
2020/11/23	0	0.00	3	248.67	247.00	-3	1,150	-0.26%
2020/11/20	0	0.00	46	250.95	249.50	-46	1,149	-4.00%
2020/11/19	4	253.50	1	251.50	251.50	3	1,146	0.26%
2020/11/18	2	248.50	13	248.77	248.50	-11	1,143	-0.96%
2020/11/17	1	253.00	0	0.00	253.00	1	1,141	0.09%
2020/11/16	2	256.00	2	255.50	257.00	0	1,145	0.00%
2020/11/13	3	254.50	0	0.00	252.50	3	1,157	0.26%
2020/11/12	3	246.33	2	246.50	247.00	1	1,153	0.09%
2020/11/10	0	0.00	29	251.64	246.50	-29	1,152	-2.52%
2020/11/09	7	261.64	10	258.00	254.00	-3	1,146	-0.26%
2020/11/06	0	0.00	4	254.88	254.00	-4	1,141	-0.35%
2020/11/05	4	256.50	6	255.92	254.50	-2	1,136	-0.18%
2020/11/04	2	253.00	5	251.00	251.00	-3	1,133	-0.26%
2020/11/03	5	248.30	2	247.00	250.00	3	1,120	0.27%
2020/11/02	12	244.79	19	259.82	240.00	-7	1,101	-0.64%
2020/10/30	89	254.17	9	246.22	255.00	80	1,059	7.55%
2020/10/29	29	242.05	4	241.88	245.00	25	1,007	2.48%
2020/10/28	0	0.00	4	234.13	237.00	-4	986	-0.41%
2020/10/27	23	234.98	0	0.00	234.50	23	986	2.33%
2020/10/26	0	0.00	2	238.25	233.00	-2	974	-0.21%
2020/10/23	1	236.50	19	238.61	237.00	-18	969	-1.86%
2020/10/22	21	245.98	23	244.50	239.00	-2	965	-0.21%
2020/10/21	17	244.65	18	242.39	248.00	-1	936	-0.11%
2020/10/20	17	234.41	34	235.41	236.50	-17	860	-1.97%
2020/10/19	6.1	228.29	3	225.83	223.00	3.1	801	0.38%
2020/10/16	6	218.50	7	218.29	217.00	-1	762	-0.13%
2020/10/15	7	209.71	11	213.41	216.00	-4	740	-0.54%
2020/10/14	2	207.75	2	207.00	207.00	0	745	0.00%
2020/10/12	0	0.00	6	207.42	206.50	-6	776	-0.77%
2020/10/08	4	212.38	8	208.75	210.00	-4	789	-0.51%
2020/10/07	2	200.75	7	203.00	202.00	-5	800	-0.62%
2020/10/06	10	208.00	4	211.63	208.50	6	793	0.76%
2020/10/05	21	210.52	0	0.00	216.00	21	789	2.66%
2020/09/30	2	202.00	0	0.00	202.00	2	789	0.25%
2020/09/29	1	202.50	1	203.50	202.50	0	792	0.00%
2020/09/28	3	200.00	0	0.00	202.00	3	803	0.37%
2020/09/25	32	195.09	1.3	195.42	194.00	30.7	812	3.78%
2020/09/24	0	0.00	2	202.50	200.50	-2	842	-0.24%
2020/09/23	3	207.50	1	214.00	207.00	2	930	0.21%
2020/09/22	2	212.00	5	213.80	207.00	-3	961	-0.31%
2020/09/21	1	219.50	3	217.50	219.50	-2	947	-0.21%
2020/09/18	1	224.00	20	222.63	218.00	-19	940	-2.02%
2020/09/17	22	223.02	23	219.39	218.00	-1	923	-0.11%
2020/09/16	11.3	213.62	16	211.34	215.00	-4.7	883	-0.53%
2020/09/15	18	206.14	24	203.88	209.00	-6	860	-0.70%
2020/09/14	56	195.65	15	196.93	199.00	41	806	5.09%
2020/09/11	0	0.00	17	189.97	190.00	-17	811	-2.09%
2020/09/10	39	193.54	1	191.00	192.00	38	820	4.63%
2020/09/09	43	192.13	1	190.00	191.50	42	853	4.92%
2020/09/08	25	189.36	0	0.00	188.00	25	882	2.83%
2020/09/07	1	192.00	2	191.00	187.00	-1	900	-0.11%
2020/09/04	26	196.58	10	194.50	194.00	16	945	1.69%
2020/09/03	8	203.63	14	201.29	195.00	-6	947	-0.63%
2020/09/02	9	199.78	4	199.00	199.50	5	952	0.52%
2020/09/01	27	194.81	0	0.00	195.50	27	946	2.85%
2020/08/31	8	192.38	9	191.22	192.50	-1	972	-0.10%
2020/08/28	8	190.69	0	0.00	192.50	8	990	0.81%
2020/08/27	0	0.00	2	187.50	185.00	-2	985	-0.20%
2020/08/26	6	185.33	0	0.00	187.00	6	984	0.61%
2020/08/25	0	0.00	4	187.13	183.50	-4	986	-0.41%
2020/08/24	4	188.75	1	191.00	186.00	3	985	0.30%
2020/08/21	2	185.75	0	0.00	185.00	2	980	0.20%
2020/08/20	28	181.89	16	184.75	182.00	12	977	1.23%
2020/08/19	30	192.27	6	188.00	190.50	24	968	2.48%
2020/08/18	21	183.81	7	182.43	184.00	14	949	1.47%
2020/08/17	22	181.55	5	181.20	179.50	17	940	1.81%
2020/08/14	3	175.17	12	174.75	174.50	-9	933	-0.96%
2020/08/13	13	176.12	5	176.60	178.00	8	931	0.86%
2020/08/12	0	0.00	13	171.04	169.00	-13	924	-1.41%
2020/08/11	12	177.04	0	0.00	174.00	12	919	1.30%
2020/08/10	11	175.32	0	0.00	174.00	11	919	1.20%
2020/08/07	11	179.86	16	180.25	179.00	-5	912	-0.55%
2020/08/06	3	180.17	0	0.00	181.00	3	911	0.33%
2020/08/05	26	178.60	2	179.00	178.50	24	909	2.64%
2020/08/04	14	180.36	65	180.41	180.00	-51	905	-5.63%
2020/08/03	0	0.00	101	184.70	186.00	-101	892	-11.32%	大賣/鉅額交易
2020/07/31	1	185.00	0	0.00	185.50	1	885	0.11%
2020/07/30	3	191.50	11	190.77	189.00	-8	881	-0.91%
2020/07/29	0	0.00	2	188.50	189.00	-2	874	-0.23%
2020/07/28	0	0.00	1	189.00	186.50	-1	869	-0.12%
2020/07/27	11	175.91	0	0.00	180.00	11	862	1.28%
2020/07/24	1	180.50	0	0.00	179.50	1	856	0.12%
2020/07/23	5	184.30	0	0.00	184.50	5	849	0.59%
2020/07/20	0	0.00	14	185.64	186.00	-14	832	-1.68%
2020/07/17	12	184.83	8	194.88	185.50	4	819	0.49%
2020/07/16	9	199.22	3	197.83	203.00	6	794	0.76%
2020/07/15	51	199.80	7	198.57	194.00	44	780	5.64%
2020/07/14	8	201.19	4	202.88	193.50	4	764	0.52%
2020/07/13	2	195.50	1	189.00	197.00	1	734	0.14%
2020/07/10	1	191.00	1	191.00	188.00	0	722	0.00%
2020/07/09	1	188.00	1	191.50	188.00	0	718	0.00%
2020/07/08	14	193.39	0	0.00	192.50	14	709	1.97%
2020/07/07	4	197.63	6	194.33	191.50	-2	706	-0.28%
2020/07/06	0	0.00	33	203.95	203.50	-33	694	-4.75%
2020/07/03	520	208.89	24	204.88	199.00	496	679	72.96%	大買/鉅額交易
2020/07/02	21	208.43	26	202.92	197.00	-5	636	-0.79%
2020/07/01	19	187.03	38	188.18	192.50	-19	540	-3.52%
2020/06/29	1	176.00	0	0.00	173.50	1	496	0.20%
2020/06/24	1	177.00	0	0.00	175.50	1	499	0.20%
2020/06/19	0	0.00	2	177.25	176.50	-2	490	-0.41%
2020/06/18	0	0.00	1	186.00	181.50	-1	486	-0.21%
2020/06/17	3	182.83	11	184.36	184.00	-8	471	-1.70%
2020/06/16	0	0.00	1	194.00	180.50	-1	463	-0.22%
2020/06/15	1	191.00	26	188.27	184.50	-25	426	-5.86%
2020/06/12	1	178.00	4	172.75	175.50	-3	386	-0.78%
2020/06/11	13	180.04	24	177.63	176.00	-11	368	-2.99%
2020/06/10	401	169.65	1	170.00	169.00	400	317	126.10%	大買/鉅額交易
2020/06/09	1	166.00	3	161.83	168.00	-2	305	-0.65%
2020/06/08	2	162.00	0	0.00	159.00	2	291	0.69%
2020/06/05	7	164.21	10	163.25	163.50	-3	281	-1.06%
2020/06/04	4	156.25	4	158.25	159.50	0	248	0.00%
2020/06/02	1	132.50	1	134.00	132.00	0	215	0.00%
2020/05/28	0	0.00	2	127.75	127.50	-2	211	-0.94%
2020/05/27	2	127.00	0	0.00	126.00	2	211	0.94%
2020/05/22	2	125.50	0	0.00	123.50	2	212	0.94%
2020/05/06	0	0.00	1	129.00	126.00	-1	218	-0.46%
2020/05/05	1	127.50	0	0.00	127.50	1	217	0.46%
2020/05/04	2	124.50	0	0.00	123.00	2	216	0.92%
2020/04/30	3	126.33	0	0.00	127.50	3	217	1.38%
2020/04/29	2	119.00	0	0.00	120.50	2	212	0.94%
2020/04/27	0	0.00	3	115.50	116.00	-3	214	-1.40%
2020/04/22	0	0.00	1	108.00	113.00	-1	215	-0.46%
2020/04/21	0	0.00	1	112.50	112.50	-1	214	-0.47%
2020/04/20	4	117.50	1	117.00	118.00	3	214	1.40%
2020/04/16	0.5	119.00	2	118.00	118.00	-1.5	215	-0.70%
2020/04/13	8	113.38	0	0.00	113.50	8	211	3.78%
2020/04/10	2	119.75	0	0.00	113.50	2	213	0.94%
2020/04/09	4	114.00	4	112.38	116.00	0	215	0.00%
2020/04/08	0.5	106.00	0	0.00	105.50	0.5	216	0.23%
2020/04/07	5	101.60	0	0.00	103.50	5	223	2.24%
2020/04/01	3	100.40	0	0.00	100.00	3	224	1.34%
2020/03/30	4	94.70	0	0.00	99.00	4	221	1.81%
2020/03/27	9	98.27	1	95.00	101.00	8	215	3.71%
2020/03/26	5	92.42	0	0.00	92.00	5	207	2.40%
2020/03/24	1	86.10	2	89.70	89.10	-1	203	-0.49%
2020/03/19	1	90.20	0	0.00	89.20	1	196	0.51%
2020/03/16	2	107.75	3	110.33	103.00	-1	192	-0.52%
2020/03/13	1	109.00	1	108.00	111.00	0	191	0.00%
2020/03/12	5	121.30	9	120.22	119.50	-4	185	-2.15%
2020/03/09	0	0.00	9	136.33	134.00	-9	191	-4.70%
2020/03/03	0	0.00	18	139.36	140.50	-18	211	-8.50%
2020/03/02	0	0.00	12	139.17	137.00	-12	212	-5.64%
2020/02/25	1	147.00	0	0.00	147.00	1	215	0.46%
2020/02/24	9	148.06	0	0.00	148.50	9	216	4.16%
2020/02/19	1	149.00	0	0.00	149.50	1	225	0.44%
2020/02/18	2	149.00	0	0.00	149.00	2	236	0.85%
2020/02/14	0	0.00	1	151.50	151.50	-1	236	-0.42%
2020/02/13	0	0.00	1	155.00	152.50	-1	236	-0.42%
2020/02/11	0	0.00	0.4	150.00	150.00	-0.4	238	-0.15%
2020/02/10	6	144.83	0	0.00	144.50	6	240	2.49%
2020/02/07	3	152.83	3	153.33	150.00	0	240	0.00%
2020/02/05	3	153.83	0	0.00	153.50	3	239	1.25%
2020/02/04	2	155.50	17	154.47	154.00	-15	239	-6.26%
2020/02/03	3	154.83	0	0.00	154.50	3	239	1.25%
2020/01/30	2	164.25	5	160.00	159.50	-3	249	-1.20%
2020/01/20	3	172.50	0	0.00	172.50	3	245	1.22%
2020/01/17	2	174.00	0	0.00	172.50	2	246	0.81%
2020/01/16	3	173.00	0	0.00	174.50	3	246	1.22%
2020/01/08	4	173.50	0	0.00	172.50	4	264	1.51%
2020/01/07	1	176.00	0	0.00	175.00	1	272	0.37%
2020/01/03	0	0.00	1	183.00	176.50	-1	285	-0.35%
2019/12/31	0	0.00	3	181.33	181.50	-3	289	-1.04%
2019/12/30	1	174.00	0	0.00	178.00	1	281	0.35%
2019/12/27	5	173.80	0	0.00	174.00	5	277	1.80%
2019/12/26	0	0.00	1	173.50	173.00	-1	277	-0.36%
2019/12/25	0	0.00	2	173.25	173.00	-2	279	-0.71%
2019/12/10	0	0.00	12	170.50	171.00	-12	267	-4.48%
2019/12/09	1	173.50	0	0.00	174.00	1	267	0.37%
2019/12/06	15	174.90	0	0.00	174.50	15	266	5.63%
2019/12/05	9	173.39	0	0.00	173.00	9	263	3.42%
2019/12/04	28	174.16	12	172.92	172.00	16	259	6.18%
2019/12/03	13	174.92	1	174.00	175.50	12	251	4.77%
2019/12/02	1	166.00	0	0.00	166.00	1	229	0.44%
2019/11/26	11	169.41	0	0.00	169.50	11	222	4.95%
2019/11/22	0	0.00	1	174.50	170.50	-1	219	-0.46%
2019/11/18	0	0.00	1	170.00	170.00	-1	207	-0.48%
2019/11/11	1	157.00	3	156.00	155.50	-2	188	-1.06%
2019/11/06	3	165.83	0	0.00	165.50	3	177	1.69%
2019/11/05	2	166.50	3	166.50	166.50	-1	174	-0.57%
2019/10/31	0	0.00	20	168.00	168.00	-20	165	-12.07%
2019/10/29	20	170.15	5	170.50	170.50	15	157	9.52%
2019/10/28	5	167.00	0	0.00	165.50	5	148	3.38%
2019/10/24	2	166.50	0	0.00	167.00	2	146	1.37%
2019/10/23	3	166.17	30	166.63	166.50	-27	144	-18.70%
2019/10/22	4	169.00	0	0.00	168.50	4	141	2.82%
2019/10/17	0	0.00	8	165.00	166.00	-8	127	-6.29%
2019/10/15	10	168.00	0	0.00	162.50	10	129	7.71%
2019/10/14	20	169.50	0	0.00	168.50	20	120	16.56%
2019/10/09	9	169.17	6	169.42	168.50	3	115	2.60%
2019/10/08	1	172.50	4	178.38	173.00	-3	103	-2.90%