家登 (3680)-台灣摩根士丹利券商分點個股進出

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

家登

(3680)

可現股當沖

股價
497.5
漲跌
▲5.5
漲幅
+1.12%
成交量
855張
產業
上櫃半導體類股
589人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	51	495.96	9.4	498.81	497.50	41.6	922	4.51%
2024/12/02	38	493.61	8	494.44	492.00	30	960	3.12%
2024/11/29	9	496.39	14	497.57	497.00	-5	966	-0.52%
2024/11/28	8	489.69	21	494.33	498.00	-13	987	-1.32%
2024/11/27	4	512.75	22	512.32	501.00	-18	995	-1.81%
2024/11/26	2	521.00	36	520.86	517.00	-34	1,034	-3.29%
2024/11/25	29.8	524.35	36	525.97	526.00	-6.2	1,088	-0.57%
2024/11/22	2	509.50	12	506.75	507.00	-10	1,091	-0.92%
2024/11/21	1	505.00	18	503.64	503.00	-17	1,095	-1.55%
2024/11/20	11	489.45	9	488.28	488.00	2	1,091	0.18%
2024/11/19	21	491.26	8	492.63	490.00	13	1,098	1.18%
2024/11/18	7	496.07	98	493.86	487.50	-91	1,133	-8.03%
2024/11/15	7	507.71	80	505.84	508.00	-73	1,140	-6.40%
2024/11/14	2	506.50	8	504.63	503.00	-6	1,155	-0.52%
2024/11/13	4	504.25	6	506.17	504.00	-2	1,165	-0.17%
2024/11/12	34	501.47	3	504.00	502.00	31	1,207	2.57%
2024/11/11	31	513.19	130	514.20	512.00	-99	1,239	-7.99%	大賣/
2024/11/08	7.3	520.21	231	526.82	519.00	-223.7	1,243	-17.99%	大賣/鉅額交易
2024/11/07	5	541.40	156	536.58	532.00	-151	1,241	-12.16%	大賣/鉅額交易
2024/11/06	4	541.75	11	546.00	546.00	-7	1,240	-0.56%
2024/11/05	37	539.19	8	537.25	536.00	29	1,261	2.30%
2024/11/04	8	539.00	34	538.12	536.00	-26	1,289	-2.02%
2024/11/01	4	547.00	13	542.62	548.00	-9	1,309	-0.69%
2024/10/30	10	545.00	25	544.16	542.00	-15	1,321	-1.14%
2024/10/29	67	539.30	24	536.79	537.00	43	1,340	3.21%
2024/10/28	80	531.84	33	542.39	533.00	47	1,331	3.53%
2024/10/25	50	538.18	145	539.89	543.00	-95	1,320	-7.19%	大賣/
2024/10/24	11	557.91	26	552.23	550.00	-15	1,313	-1.14%
2024/10/23	66	562.65	0	0.00	561.00	66	1,319	5.00%
2024/10/22	35	563.86	3	570.00	564.00	32	1,324	2.42%
2024/10/21	61	565.49	0	0.00	562.00	61	1,334	4.57%
2024/10/18	33	573.24	41	572.20	565.00	-8	1,343	-0.60%
2024/10/17	46	566.04	7	566.29	565.00	39	1,376	2.83%
2024/10/16	43	571.95	47	568.51	572.00	-4	1,388	-0.29%
2024/10/15	46	596.35	9	593.67	593.00	37	1,380	2.68%
2024/10/14	24	595.63	15	590.87	598.00	9	1,388	0.65%
2024/10/11	17	595.06	14	596.86	598.00	3	1,416	0.21%
2024/10/09	4	595.50	34	590.97	593.00	-30	1,463	-2.05%
2024/10/08	46	602.65	4	604.00	600.00	42	1,468	2.86%
2024/10/07	99	594.15	15	600.93	602.00	84	1,478	5.68%
2024/10/04	3	580.33	210	577.34	575.00	-207	1,490	-13.89%	大賣/鉅額交易
2024/10/01	24	583.33	5	588.00	589.00	19	1,569	1.21%
2024/09/30	9.6	566.62	12	565.17	565.00	-2.4	1,591	-0.15%
2024/09/27	25	577.40	46	578.02	574.00	-21	1,647	-1.27%
2024/09/26	7	576.71	14	575.00	574.00	-7	1,651	-0.42%
2024/09/25	2	575.00	18	577.00	574.00	-16	1,708	-0.94%
2024/09/24	15	580.13	27	580.04	574.00	-12	1,729	-0.69%
2024/09/23	40	588.45	13	595.08	595.00	27	1,723	1.57%
2024/09/20	7	573.71	6.1	580.34	570.00	0.9	1,719	0.06%
2024/09/19	17	577.29	5	576.40	578.00	12	1,734	0.69%
2024/09/18	3	561.00	45	568.60	561.00	-42	1,727	-2.43%
2024/09/16	29	564.59	45	567.40	574.00	-16	1,723	-0.93%
2024/09/13	12	562.42	4.2	560.13	561.00	7.8	1,716	0.46%
2024/09/12	99	540.41	19	553.79	555.00	80	1,711	4.67%
2024/09/11	0	0.00	10	513.30	515.00	-10	1,682	-0.59%
2024/09/10	3	515.00	154	518.84	515.00	-151	1,688	-8.94%	大賣/鉅額交易
2024/09/09	7	515.14	117	511.49	515.00	-110	1,683	-6.54%	大賣/鉅額交易
2024/09/06	11	511.36	21	512.29	511.00	-10	1,707	-0.59%
2024/09/05	33	517.88	17	509.47	509.00	16	1,711	0.94%
2024/09/04	86	525.49	11	529.99	530.00	75	1,690	4.44%
2024/09/03	72.5	558.80	8	567.75	543.00	64.5	1,675	3.85%
2024/09/02	97	548.86	1	547.00	547.00	96	1,645	5.84%
2024/08/30	145	558.36	63	555.43	547.00	82	1,649	4.97%	大買/
2024/08/29	28	572.18	3	571.67	570.00	25	1,657	1.51%
2024/08/28	24	575.33	11	573.91	572.00	13	1,654	0.79%
2024/08/27	125	557.74	22	552.77	563.00	103	1,631	6.31%	大買/鉅額交易
2024/08/26	15	525.93	6	530.67	521.00	9	1,575	0.57%
2024/08/23	58	531.16	5	536.80	538.00	53	1,567	3.38%
2024/08/22	9	525.44	17	530.24	524.00	-8	1,563	-0.51%
2024/08/21	45.1	540.98	1	540.00	540.00	44.1	1,567	2.81%
2024/08/20	105	551.81	9	547.56	551.00	96	1,564	6.14%	大買/
2024/08/19	53	524.81	14	526.43	527.00	39	1,529	2.55%
2024/08/16	9	516.22	13	518.69	514.00	-4	1,513	-0.26%
2024/08/15	26	519.31	48	518.31	520.00	-22	1,496	-1.47%
2024/08/14	142	512.68	178	512.07	519.00	-36	1,488	-2.42%	大買/大賣/
2024/08/13	65	509.93	22	504.14	512.00	43	1,444	2.98%
2024/08/12	3.2	485.55	29	486.62	485.50	-25.8	1,421	-1.82%
2024/08/09	10	477.85	45	479.12	480.00	-35	1,409	-2.48%
2024/08/08	34	459.19	65	451.81	450.00	-31	1,392	-2.23%
2024/08/07	135	465.75	86	463.00	466.00	49	1,385	3.54%	大買/
2024/08/06	0	0.00	269	435.54	447.00	-269	1,380	-19.48%	大賣/鉅額交易
2024/08/05	2	437.50	111	431.33	427.00	-109	1,371	-7.95%	大賣/鉅額交易
2024/08/02	2	480.00	84	474.86	467.50	-82	1,368	-5.99%
2024/08/01	203	485.52	26	484.88	485.00	177	1,372	12.90%	大買/鉅額交易
2024/07/31	2	459.25	13	457.50	456.50	-11	1,394	-0.79%
2024/07/30	0	0.00	18	454.17	463.00	-18	1,442	-1.25%
2024/07/29	8	472.06	21	465.00	451.00	-13	1,466	-0.89%
2024/07/26	26	472.40	30	468.67	473.00	-4	1,458	-0.27%
2024/07/23	4	471.00	74	470.61	471.00	-70	1,455	-4.81%
2024/07/22	14	463.07	34	461.78	459.00	-20	1,457	-1.37%
2024/07/19	45	478.03	23	478.35	471.50	22	1,459	1.51%
2024/07/18	40	487.05	154	490.43	487.00	-114	1,463	-7.79%	大賣/鉅額交易
2024/07/17	173	518.69	10	521.90	521.00	163	1,439	11.33%	大買/鉅額交易
2024/07/16	10	515.30	2	519.00	516.00	8	1,436	0.56%
2024/07/15	36	528.83	5	528.80	527.00	31	1,482	2.09%
2024/07/12	17	523.88	83	522.60	522.00	-66	1,512	-4.36%
2024/07/11	140	534.09	23	537.26	542.00	117	1,515	7.72%	大買/鉅額交易
2024/07/10	127.1	513.26	34	512.82	512.00	93.1	1,483	6.27%	大買/
2024/07/09	122	513.14	19	513.74	520.00	103	1,479	6.96%	大買/鉅額交易
2024/07/08	214.5	513.84	5	513.20	514.00	209.5	1,507	13.90%	大買/鉅額交易
2024/07/05	447	508.27	18	511.56	514.00	429	1,492	28.74%	大買/鉅額交易
2024/07/04	137	488.23	140	480.19	482.50	-3	1,437	-0.21%	大買/大賣/
2024/07/03	373	478.93	104.3	475.83	475.50	268.7	1,432	18.75%	大買/大賣/鉅額交易
2024/07/02	47	464.87	11	459.86	463.50	36	1,383	2.60%
2024/07/01	30	460.08	70	465.44	457.00	-40	1,380	-2.90%
2024/06/28	60	445.12	7	444.21	446.50	53	1,399	3.79%
2024/06/27	28	435.23	15	433.40	430.50	13	1,408	0.92%
2024/06/26	20	434.80	14	432.32	433.50	6	1,448	0.41%
2024/06/25	118	420.38	4	418.13	429.00	114	1,451	7.86%	大買/鉅額交易
2024/06/24	0	0.00	4	418.00	415.00	-4	1,431	-0.28%
2024/06/21	5	424.40	13	423.73	425.50	-8	1,436	-0.56%
2024/06/20	21	424.71	18	425.61	424.50	3	1,450	0.21%
2024/06/19	18	423.14	5	424.00	420.00	13	1,454	0.89%
2024/06/18	2	427.50	11	425.45	423.50	-9	1,454	-0.62%
2024/06/17	6	429.25	12	427.08	423.50	-6	1,469	-0.41%
2024/06/14	0	0.00	22	432.80	434.00	-22	1,514	-1.45%
2024/06/13	2	441.50	13	440.35	440.00	-11	1,523	-0.72%
2024/06/12	10	434.50	6.5	433.19	436.50	3.5	1,507	0.23%
2024/06/11	4	433.13	24	429.63	431.50	-20	1,511	-1.32%
2024/06/07	1	426.50	8	426.25	429.00	-7	1,532	-0.46%
2024/06/06	1	429.50	27	424.15	420.00	-26	1,531	-1.70%
2024/06/05	12	421.04	22	424.75	418.50	-10	1,523	-0.66%
2024/06/04	1	431.50	14	431.25	431.50	-13	1,543	-0.84%
2024/06/03	5	419.00	13	419.46	418.50	-8	1,546	-0.52%
2024/05/31	7	418.07	11	417.14	416.00	-4	1,547	-0.26%
2024/05/30	3	412.00	15	410.67	410.00	-12	1,544	-0.78%
2024/05/29	13	414.62	4	414.63	414.50	9	1,576	0.57%
2024/05/28	1	414.00	11	413.55	414.00	-10	1,598	-0.63%
2024/05/27	22	418.25	12.1	412.62	412.00	9.9	1,610	0.61%
2024/05/24	10	405.75	62	405.02	405.50	-52	1,636	-3.18%
2024/05/23	58	411.72	13	410.12	408.50	45	1,671	2.69%
2024/05/22	14	415.04	1	416.50	416.50	13	1,786	0.73%
2024/05/21	76	412.06	1	408.50	412.00	75	1,819	4.12%
2024/05/20	47	410.69	0	0.00	407.50	47	1,834	2.56%
2024/05/17	53	413.24	1	412.00	415.00	52	1,851	2.81%
2024/05/16	9	414.28	10	416.15	412.50	-1	1,865	-0.05%
2024/05/15	1	409.00	6	411.08	409.00	-5	1,873	-0.27%
2024/05/14	1	413.00	8	410.63	408.00	-7	1,927	-0.36%
2024/05/13	5	417.90	17	419.15	416.50	-12	1,948	-0.62%
2024/05/10	13	414.85	4	418.50	412.00	9	1,945	0.46%
2024/05/09	13	412.12	76	412.94	415.00	-63	1,958	-3.22%
2024/05/08	21	408.07	39	407.19	407.50	-18	1,963	-0.92%
2024/05/07	30	393.50	0	0.00	398.00	30	1,959	1.53%
2024/05/06	69	393.70	39	393.77	392.50	30	1,960	1.53%
2024/05/03	11	410.82	17	404.65	397.00	-6	1,929	-0.31%
2024/05/02	26	409.62	44	405.61	409.50	-18	1,919	-0.94%
2024/04/30	1	426.00	17	426.53	423.00	-16	1,923	-0.83%
2024/04/29	23	425.57	1	426.00	426.50	22	2,008	1.10%
2024/04/26	16	428.63	22	426.84	424.00	-6	2,042	-0.29%
2024/04/25	1	437.50	128	427.50	420.00	-127	2,090	-6.08%	大賣/鉅額交易
2024/04/24	71	434.90	70	433.29	442.00	1	2,085	0.05%
2024/04/23	1	410.00	121	408.93	410.00	-120	2,076	-5.78%	大賣/鉅額交易
2024/04/22	28	409.23	13	413.69	404.50	15	2,062	0.73%
2024/04/19	19	420.42	53	430.14	419.50	-34	2,040	-1.67%
2024/04/18	24	467.60	39	464.27	464.00	-15	1,983	-0.76%
2024/04/17	23	487.04	60	480.31	482.00	-37	1,961	-1.89%
2024/04/16	135	455.99	28	456.45	459.50	107	1,946	5.50%	大買/鉅額交易
2024/04/15	0	0.00	99	470.13	469.50	-99	1,935	-5.11%
2024/04/12	21	485.21	24	478.04	479.00	-3	1,918	-0.16%
2024/04/11	0	0.00	22	468.34	470.50	-22	1,866	-1.18%
2024/04/10	9	457.28	19	450.32	451.00	-10	1,855	-0.54%
2024/04/09	50	479.97	20	477.03	468.00	30	1,821	1.65%
2024/04/08	2	473.75	24	470.02	469.00	-22	1,789	-1.23%
2024/04/03	19	473.39	37	472.53	474.00	-18	1,778	-1.01%
2024/04/02	42	475.75	28	460.45	475.50	14	1,758	0.80%
2024/04/01	36	451.28	3	458.00	458.00	33	1,685	1.96%
2024/03/29	3	435.83	63	435.46	434.00	-60	1,648	-3.64%
2024/03/28	5	441.60	50	437.81	432.50	-45	1,602	-2.81%
2024/03/27	3	425.83	27	425.26	426.00	-24	1,587	-1.51%
2024/03/26	2	434.25	34	427.10	423.00	-32	1,590	-2.01%
2024/03/25	42	429.37	34	431.88	430.50	8	1,585	0.51%
2024/03/22	5	419.10	7	419.29	417.50	-2	1,576	-0.13%
2024/03/21	1	429.49	25	427.00	425.00	-24	1,585	-1.51%
2024/03/20	22	436.95	29	435.12	427.00	-7	1,593	-0.44%
2024/03/19	21	450.45	37	444.58	444.00	-16	1,595	-1.00%
2024/03/18	3	407.17	28	417.48	425.00	-25	1,547	-1.62%
2024/03/15	3	414.33	82	411.24	409.00	-79	1,557	-5.07%
2024/03/14	4	409.38	57	413.79	414.00	-53	1,559	-3.40%
2024/03/13	21	410.45	33	412.86	404.00	-12	1,599	-0.75%
2024/03/12	3	418.67	12	417.58	416.50	-9	1,610	-0.56%
2024/03/11	4	421.38	25	419.10	417.50	-21	1,647	-1.27%
2024/03/08	164	435.43	31.5	424.44	423.00	132.5	1,668	7.94%	大買/鉅額交易
2024/03/07	22	449.73	18	450.42	444.00	4	1,690	0.24%
2024/03/06	21	453.71	3	452.00	454.00	18	1,676	1.07%
2024/03/05	9	452.22	47	448.77	452.50	-38	1,698	-2.24%
2024/03/04	48	466.59	47	458.47	457.00	1	1,726	0.06%
2024/03/01	5	455.50	17	454.00	451.50	-12	1,699	-0.71%
2024/02/29	20	444.55	35	445.54	450.00	-15	1,683	-0.89%
2024/02/27	209	447.52	14	453.54	448.50	195	1,692	11.52%	大買/鉅額交易
2024/02/26	1	463.50	161	462.58	459.00	-160	1,715	-9.33%	大賣/鉅額交易
2024/02/23	103	463.24	37.5	469.74	470.00	65.5	1,687	3.88%	大買/
2024/02/22	82	430.26	23	428.22	429.00	59	1,588	3.71%
2024/02/21	6	426.08	12	423.96	421.00	-6	1,567	-0.38%
2024/02/20	19	420.79	96.6	425.64	420.00	-77.6	1,569	-4.94%
2024/02/19	31	428.71	121	430.03	427.00	-90	1,553	-5.79%	大賣/
2024/02/16	23	438.59	30	439.63	433.00	-7	1,560	-0.45%
2024/02/15	141	441.40	10.2	442.28	446.00	130.8	1,551	8.43%	大買/鉅額交易
2024/02/05	37	411.81	8	408.50	411.00	29	1,554	1.87%
2024/02/02	17.8	407.34	4	407.25	405.00	13.8	1,543	0.90%
2024/02/01	27	406.41	30	407.55	405.00	-3	1,568	-0.19%
2024/01/31	31	405.19	11	404.68	402.00	20	1,566	1.28%
2024/01/30	15	400.17	21	396.36	402.00	-6	1,565	-0.38%
2024/01/29	53	392.44	32	384.45	395.50	21	1,569	1.34%
2024/01/26	24	389.19	45	387.53	386.50	-21	1,577	-1.33%
2024/01/25	36	397.49	99	397.01	392.50	-63	1,606	-3.92%
2024/01/24	62	399.04	17	399.32	399.00	45	1,573	2.86%
2024/01/23	151	400.08	25	401.30	398.00	126	1,566	8.04%	大買/鉅額交易
2024/01/22	110	386.02	2	389.00	387.00	108	1,482	7.29%	大買/鉅額交易
2024/01/19	212	377.50	22	373.16	377.50	190	1,455	13.06%	大買/鉅額交易
2024/01/18	6	371.58	26	363.56	360.50	-20	1,431	-1.40%
2024/01/17	14	369.75	7	369.07	368.50	7	1,445	0.48%
2024/01/16	21	367.29	9	362.89	366.50	12	1,443	0.83%
2024/01/15	0	0.00	6	363.25	363.00	-6	1,453	-0.41%
2024/01/12	0	0.00	11	362.59	360.00	-11	1,493	-0.74%
2024/01/11	65	367.44	3.5	367.08	368.00	61.5	1,502	4.09%
2024/01/10	0	0.00	10	354.70	357.00	-10	1,511	-0.66%
2024/01/09	7	367.36	10	362.80	363.00	-3	1,514	-0.20%
2024/01/08	0	0.00	12	357.79	358.50	-12	1,530	-0.78%
2024/01/05	0	0.00	23	356.39	355.00	-23	1,554	-1.48%
2024/01/04	3	366.33	46	359.57	357.50	-43	1,604	-2.68%
2024/01/03	6	364.58	0	0.00	363.00	6	1,654	0.36%
2024/01/02	13	369.62	0	0.00	366.50	13	1,751	0.74%
2023/12/29	22	370.86	1	368.51	370.50	21	1,805	1.16%
2023/12/28	8	370.01	27	370.59	368.00	-19	1,811	-1.05%
2023/12/27	39	371.92	2	371.25	371.00	37	1,833	2.02%
2023/12/26	17	370.65	30	369.52	367.50	-13	1,864	-0.70%
2023/12/25	11	374.41	45	372.26	369.50	-34	1,871	-1.82%
2023/12/22	5	373.80	24	374.23	374.50	-19	1,875	-1.01%
2023/12/21	3	370.50	5	370.60	371.50	-2	1,894	-0.11%
2023/12/20	21	373.79	10	372.80	373.50	11	1,906	0.58%
2023/12/19	0	0.00	54	370.65	374.00	-54	1,915	-2.82%
2023/12/18	51	373.39	36.2	368.18	374.00	14.8	1,919	0.77%
2023/12/15	0	0.00	46	365.42	362.00	-46	1,904	-2.42%
2023/12/14	44	372.34	23	370.26	368.00	21	1,895	1.11%
2023/12/13	2	367.50	27	368.44	367.00	-25	1,893	-1.32%
2023/12/12	0	0.00	71	368.48	367.50	-71	1,910	-3.72%
2023/12/11	0.2	374.50	97	372.66	374.50	-96.8	1,895	-5.11%
2023/12/08	84	372.11	8	370.63	372.50	76	1,899	4.00%
2023/12/07	0	0.00	311.1	369.91	369.00	-311.1	1,869	-16.65%	大賣/鉅額交易
2023/12/06	37	381.57	56.6	378.35	377.50	-19.6	1,845	-1.06%
2023/12/05	19	369.63	17	370.26	372.00	2	1,839	0.11%
2023/12/04	3	383.83	72	377.78	377.00	-69	1,877	-3.68%
2023/12/01	7	386.93	8	387.63	389.00	-1	1,828	-0.05%
2023/11/30	25	383.38	45	381.84	382.00	-20	1,823	-1.10%
2023/11/29	96	388.27	5	389.10	389.50	91	1,807	5.03%
2023/11/28	14	380.04	93	379.34	380.00	-79	1,776	-4.45%
2023/11/27	13	378.19	16	377.38	375.00	-3	1,796	-0.17%
2023/11/24	6	380.58	58	383.78	383.00	-52	1,797	-2.89%
2023/11/23	60	390.53	27	386.56	388.00	33	1,790	1.84%
2023/11/22	45	381.28	3	381.33	381.00	42	1,739	2.41%
2023/11/21	46	380.68	11	380.64	376.50	35	1,754	1.99%
2023/11/20	0	0.00	73	377.05	376.00	-73	1,802	-4.05%
2023/11/17	82	379.30	1	379.50	381.50	81	1,915	4.23%
2023/11/16	6	373.58	19	373.16	374.00	-13	1,938	-0.67%
2023/11/15	180	376.21	9	374.17	372.00	171	1,981	8.63%	大買/鉅額交易
2023/11/14	0	0.00	48	374.29	374.50	-48	2,031	-2.36%
2023/11/13	46	379.38	5	377.10	375.00	41	2,025	2.02%
2023/11/10	23	363.80	24	362.63	363.50	-1	1,973	-0.05%
2023/11/09	3	359.17	20	358.40	360.00	-17	1,967	-0.86%
2023/11/08	53	369.63	28	370.32	366.00	25	1,939	1.29%
2023/11/07	45	371.78	3	369.17	374.00	42	1,921	2.19%
2023/11/06	40	370.33	58	369.69	366.00	-18	1,931	-0.93%
2023/11/03	20	373.33	21	371.90	373.50	-1	1,932	-0.05%
2023/11/02	55	365.06	62	366.04	367.50	-7	1,950	-0.36%
2023/11/01	1	341.00	39	340.44	340.00	-38	1,918	-1.98%
2023/10/31	24	337.48	62	345.12	336.00	-38	1,939	-1.96%
2023/10/30	14	354.21	21	354.21	355.00	-7	1,935	-0.36%
2023/10/27	0	0.00	58	353.41	350.00	-58	1,939	-2.99%
2023/10/26	13	361.35	146	361.84	356.00	-133	1,952	-6.81%	大賣/鉅額交易
2023/10/25	23	379.54	76	378.21	378.50	-53	1,940	-2.73%
2023/10/24	108	373.17	82	369.42	374.00	26	1,921	1.35%	大買/
2023/10/23	1	378.50	71	373.71	365.00	-70	1,928	-3.63%
2023/10/20	17	374.12	64	368.48	378.00	-47	1,930	-2.43%
2023/10/19	4	367.38	104	367.61	367.50	-100	1,929	-5.18%	大賣/
2023/10/18	7	370.57	77	375.50	368.50	-70	1,946	-3.60%
2023/10/17	64	381.55	66	382.35	383.00	-2	1,939	-0.10%
2023/10/16	116	379.68	16	382.16	376.00	100	1,938	5.16%	大買/
2023/10/13	9	388.78	27	386.17	388.50	-18	1,938	-0.93%
2023/10/12	69	386.14	63	382.89	387.00	6	1,942	0.31%
2023/10/11	152	388.74	11	383.27	382.00	141	1,931	7.30%	大買/鉅額交易
2023/10/06	100	381.82	169	380.48	380.50	-69	1,902	-3.63%	大賣/
2023/10/05	21	369.83	86	367.23	368.50	-65	1,827	-3.56%
2023/10/04	15	354.60	79	354.23	357.00	-64	1,789	-3.58%
2023/10/03	19	356.71	42	356.21	356.50	-23	1,805	-1.27%
2023/10/02	21	356.64	5	356.20	357.50	16	1,804	0.89%
2023/09/28	33	343.50	29	343.76	344.00	4	1,782	0.22%
2023/09/27	2	340.75	28	340.79	341.00	-26	1,785	-1.46%
2023/09/26	3	344.17	36	343.56	342.00	-33	1,822	-1.81%
2023/09/25	21	336.86	15	333.47	338.00	6	1,817	0.33%
2023/09/22	62	322.96	14	320.86	326.50	48	1,819	2.64%
2023/09/21	4	327.50	64	328.49	325.50	-60	1,820	-3.30%
2023/09/20	1	337.00	17	335.18	335.00	-16	1,838	-0.87%
2023/09/19	11	335.91	19	333.84	332.50	-8	1,891	-0.42%
2023/09/18	9	333.06	31	334.92	330.50	-22	1,933	-1.14%
2023/09/15	17	339.59	98	338.34	335.00	-81	1,948	-4.16%
2023/09/14	7	342.29	42	342.64	343.50	-35	1,955	-1.79%
2023/09/13	13	332.96	15	334.77	336.00	-2	1,974	-0.10%
2023/09/12	3	321.83	93	326.59	322.00	-90	1,977	-4.55%
2023/09/11	4	336.50	40	335.34	332.50	-36	2,002	-1.80%
2023/09/08	0	0.00	215	341.19	335.50	-215	2,020	-10.64%	大賣/鉅額交易
2023/09/07	24	339.44	80	347.36	350.00	-56	2,044	-2.74%
2023/09/06	0	0.00	90	330.44	332.00	-90	2,077	-4.33%
2023/09/05	27	331.54	49	331.15	330.00	-22	2,142	-1.03%
2023/09/04	9	335.28	19	335.47	333.00	-10	2,165	-0.46%
2023/09/01	27	343.50	12	348.46	341.50	15	2,171	0.69%
2023/08/31	14	346.21	100	346.53	345.00	-86	2,178	-3.95%
2023/08/30	20	357.95	6	357.33	358.00	14	2,179	0.64%
2023/08/29	22	356.55	43	359.10	354.50	-21	2,202	-0.95%
2023/08/28	4	358.00	10	359.00	360.50	-6	2,194	-0.27%
2023/08/25	48	355.08	14	355.18	355.00	34	2,202	1.54%
2023/08/24	195	367.26	74	368.30	361.50	121	2,197	5.51%	大買/鉅額交易
2023/08/23	190	372.60	228	364.29	376.50	-38	2,163	-1.76%	大買/大賣/
2023/08/22	151	362.91	84	363.33	367.00	67	2,125	3.15%	大買/
2023/08/21	50	353.97	173	348.97	362.00	-123	2,154	-5.71%	大賣/鉅額交易
2023/08/18	130	350.46	212	344.38	351.00	-82	2,124	-3.86%	大買/大賣/
2023/08/17	5	323.70	71	321.28	327.50	-66	2,061	-3.20%
2023/08/16	57	316.82	41	316.26	316.00	16	2,082	0.77%
2023/08/15	172	312.81	47	312.55	313.00	125	2,121	5.89%	大買/鉅額交易
2023/08/14	82	309.14	38	310.29	309.50	44	2,171	2.03%
2023/08/11	41	315.05	12	313.33	312.50	29	2,283	1.27%
2023/08/10	55	311.67	77	321.28	310.50	-22	2,287	-0.96%
2023/08/09	165	321.50	37	319.93	319.00	128	2,260	5.66%	大買/鉅額交易
2023/08/08	65	324.21	66	329.61	326.00	-1	2,262	-0.04%
2023/08/07	18	339.94	40	339.48	341.00	-22	2,236	-0.98%
2023/08/04	63	339.20	168	338.01	337.00	-105	2,258	-4.65%	大賣/鉅額交易
2023/08/02	19	351.89	68	348.18	339.50	-49	2,241	-2.19%
2023/08/01	0	0.00	135	358.86	358.00	-135	2,228	-6.06%	大賣/鉅額交易
2023/07/31	22	362.43	92	359.36	362.50	-70	2,231	-3.14%
2023/07/28	5	353.60	120	353.92	353.50	-115	2,213	-5.19%	大賣/鉅額交易
2023/07/27	1	350.50	48	350.58	348.50	-47	2,198	-2.14%
2023/07/26	10	351.50	71	353.80	349.00	-61	2,203	-2.77%
2023/07/25	12	366.13	46	365.43	362.00	-34	2,204	-1.54%
2023/07/24	113	358.91	175	359.52	359.50	-62	2,207	-2.81%	大買/大賣/
2023/07/21	42	370.07	25	369.24	369.50	17	2,195	0.77%
2023/07/20	25	381.02	17	380.68	383.00	8	2,192	0.36%
2023/07/19	23	384.87	73	390.77	385.00	-50	2,184	-2.29%
2023/07/18	18	396.14	58	395.69	399.00	-40	2,234	-1.79%
2023/07/17	6	399.33	127	398.25	398.00	-121	2,230	-5.42%	大賣/鉅額交易
2023/07/14	59	392.83	116	394.33	393.00	-57	2,217	-2.57%	大賣/
2023/07/13	12	378.42	74	379.87	375.50	-62	2,215	-2.80%
2023/07/12	21	385.14	73	389.41	385.00	-52	2,241	-2.32%
2023/07/11	17	397.79	52	396.61	396.50	-35	2,287	-1.53%
2023/07/10	2	401.25	79	404.02	400.00	-77	2,297	-3.35%
2023/07/07	37	400.53	93	398.66	399.00	-56	2,343	-2.39%
2023/07/06	19	408.66	21	408.17	405.00	-2	2,397	-0.08%
2023/07/05	61	413.21	25	413.52	413.50	36	2,442	1.47%
2023/07/04	149	417.21	29	416.71	415.50	120	2,445	4.91%	大買/鉅額交易
2023/07/03	99	432.55	48	430.52	432.50	51	2,433	2.10%
2023/06/30	72	425.22	5	424.00	428.50	67	2,455	2.73%
2023/06/29	136	418.63	3	417.67	418.00	133	2,467	5.39%	大買/鉅額交易
2023/06/28	186	418.22	27	416.52	417.00	159	2,481	6.41%	大買/鉅額交易
2023/06/27	19	426.16	30	429.67	416.50	-11	2,485	-0.44%
2023/06/26	88	426.99	72	425.71	424.50	16	2,490	0.64%
2023/06/21	78	419.16	29	417.79	427.00	49	2,464	1.99%
2023/06/20	87	412.49	29	410.21	417.00	58	2,474	2.34%
2023/06/19	36	409.60	13	410.00	407.00	23	2,477	0.93%
2023/06/16	19	402.08	40	399.60	400.50	-21	2,480	-0.85%
2023/06/15	32	402.31	14	399.29	406.00	18	2,542	0.71%
2023/06/14	59	391.87	36	393.61	387.00	23	2,577	0.89%
2023/06/13	148	401.30	63	402.53	396.00	85	2,585	3.29%	大買/
2023/06/12	132	394.05	16	382.75	399.50	116	2,588	4.48%	大買/鉅額交易
2023/06/09	148	377.99	81	373.23	377.50	67	2,532	2.65%	大買/
2023/06/08	6	360.00	53	360.97	362.00	-47	2,484	-1.89%
2023/06/07	6	355.08	33	353.79	356.50	-27	2,463	-1.10%
2023/06/06	23	348.89	16	348.66	348.50	7	2,460	0.28%
2023/06/05	24	352.90	13	354.46	353.50	11	2,454	0.45%
2023/06/02	3	356.50	22	360.93	356.50	-19	2,473	-0.77%
2023/06/01	23	364.80	25	361.46	363.50	-2	2,536	-0.08%
2023/05/31	2	361.50	248	362.38	361.50	-246	2,569	-9.57%	大賣/鉅額交易
2023/05/30	45	364.02	13	364.92	366.50	32	2,555	1.25%
2023/05/29	31	372.73	53	375.25	370.00	-22	2,539	-0.87%
2023/05/26	56	380.83	128	380.93	375.00	-72	2,523	-2.85%	大賣/
2023/05/25	150	379.02	51	376.47	380.50	99	2,446	4.05%	大買/
2023/05/24	5	371.10	25	369.28	369.00	-20	2,388	-0.84%
2023/05/23	3	371.33	34	367.94	370.50	-31	2,381	-1.30%
2023/05/22	14	379.32	138	371.62	367.50	-124	2,409	-5.15%	大賣/鉅額交易
2023/05/19	39	373.22	56	375.69	372.00	-17	2,430	-0.70%
2023/05/18	67	373.63	47	375.31	370.50	20	2,412	0.83%
2023/05/17	899	368.73	140	354.25	373.50	759	2,371	32.00%	大買/大賣/鉅額交易
2023/05/16	20	341.30	17	340.97	340.50	3	2,262	0.13%
2023/05/15	8	333.63	14	334.96	330.50	-6	2,261	-0.27%
2023/05/12	23	337.15	38	335.13	337.00	-15	2,317	-0.65%
2023/05/11	0	0.00	46	341.98	341.00	-46	2,412	-1.91%
2023/05/10	63	337.94	1	339.00	343.00	62	2,430	2.55%
2023/05/09	42	336.64	4	334.88	333.50	38	2,441	1.56%
2023/05/08	35	345.73	6	345.33	343.50	29	2,454	1.18%
2023/05/05	47	340.91	1	340.00	341.50	46	2,475	1.86%
2023/05/04	4	346.25	15	347.77	345.50	-11	2,488	-0.44%
2023/05/03	10	349.05	11	348.95	349.50	-1	2,502	-0.04%
2023/05/02	11	350.36	4	349.75	349.00	7	2,526	0.28%
2023/04/28	19	350.84	74	350.93	349.00	-55	2,565	-2.14%
2023/04/27	14	350.14	30	346.10	347.00	-16	2,558	-0.63%
2023/04/26	20	337.93	23	344.02	346.50	-3	2,617	-0.11%
2023/04/25	7	330.64	46	342.26	331.50	-39	2,781	-1.40%
2023/04/24	48	343.01	24	343.33	348.00	24	2,813	0.85%
2023/04/21	121	355.33	199	344.88	339.00	-78	2,837	-2.75%	大買/大賣/
2023/04/20	15	342.47	22	344.43	344.00	-7	2,821	-0.25%
2023/04/19	14	347.32	91	346.53	344.00	-77	2,828	-2.72%
2023/04/18	89	345.07	33	345.55	343.50	56	2,828	1.98%
2023/04/17	61	350.56	201	355.23	349.00	-140	2,801	-5.00%	大賣/鉅額交易
2023/04/14	166	369.00	79	368.41	365.50	87	2,777	3.13%	大買/
2023/04/13	31	357.73	13	358.31	358.50	18	2,749	0.65%
2023/04/12	28	360.54	158	362.77	362.00	-130	2,765	-4.70%	大賣/鉅額交易
2023/04/11	54	376.42	99	378.49	372.50	-45	2,734	-1.65%
2023/04/10	51	372.48	68	370.06	371.50	-17	2,685	-0.63%
2023/04/07	38	365.37	48	364.45	366.50	-10	2,632	-0.38%
2023/04/06	43	362.29	244	363.93	360.00	-201	2,620	-7.67%	大賣/鉅額交易
2023/03/31	105	374.16	99	372.97	374.00	6	2,591	0.23%	大買/
2023/03/30	99	362.77	12	364.58	365.50	87	2,544	3.42%
2023/03/29	53	358.44	76	362.45	366.00	-23	2,518	-0.91%
2023/03/28	34	363.72	68	367.74	365.00	-34	2,502	-1.36%
2023/03/27	141	372.96	52	370.63	375.50	89	2,472	3.60%	大買/
2023/03/24	142	362.49	10	362.85	360.00	132	2,408	5.48%	大買/鉅額交易
2023/03/23	219	363.84	7	364.00	364.00	212	2,385	8.89%	大買/鉅額交易
2023/03/22	163	364.72	67	363.40	363.00	96	2,349	4.09%	大買/
2023/03/21	153	356.40	48	359.84	355.00	105	2,323	4.52%	大買/鉅額交易
2023/03/20	140	351.07	69	350.07	349.00	71	2,309	3.07%	大買/
2023/03/17	85	337.17	38	333.88	338.50	47	2,259	2.08%
2023/03/16	53	324.82	1	324.00	324.00	52	2,201	2.36%
2023/03/15	110	327.98	5	328.00	322.50	105	2,178	4.82%	大買/鉅額交易
2023/03/14	14	313.82	114	316.57	313.00	-100	2,139	-4.67%	大賣/
2023/03/13	61	309.17	7	312.36	315.00	54	2,139	2.52%
2023/03/10	15	306.13	12	307.67	307.50	3	2,141	0.14%
2023/03/09	272	314.37	9	315.06	312.00	263	2,162	12.16%	大買/鉅額交易
2023/03/08	6	309.58	15	310.40	313.00	-9	2,155	-0.42%
2023/03/07	87	313.64	2	315.50	310.00	85	2,145	3.96%
2023/03/06	182	315.18	6	312.50	316.00	176	2,103	8.37%	大買/鉅額交易
2023/03/03	28	296.25	0	0.00	295.50	28	2,017	1.39%
2023/03/02	1	291.50	6	291.25	291.00	-5	1,988	-0.25%
2023/03/01	13	291.54	3	291.67	293.50	10	1,988	0.50%
2023/02/24	0	0.00	2	291.00	291.00	-2	1,990	-0.10%
2023/02/23	0	0.00	1	291.50	291.50	-1	1,983	-0.05%
2023/02/22	35	284.33	1	284.00	284.50	34	1,985	1.71%
2023/02/21	7	290.50	0	0.00	290.50	7	1,988	0.35%
2023/02/20	9	295.17	2	296.75	293.00	7	2,000	0.35%
2023/02/17	96	293.38	8	291.50	297.00	88	2,041	4.31%
2023/02/16	14	284.86	19	286.63	289.50	-5	2,009	-0.25%
2023/02/15	3	281.33	69	280.50	278.00	-66	2,035	-3.24%
2023/02/14	161	287.91	63	287.66	287.50	98	2,053	4.77%	大買/
2023/02/13	4	287.00	9	286.00	285.00	-5	2,091	-0.24%
2023/02/10	161	289.71	19	291.87	289.50	142	2,112	6.72%	大買/鉅額交易
2023/02/09	16	304.94	28	303.63	296.50	-12	2,072	-0.58%
2023/02/08	25	293.96	16	290.59	294.50	9	1,958	0.46%
2023/02/07	13	291.00	13	289.77	292.00	0	1,934	0.00%
2023/02/06	0	0.00	60	285.15	285.00	-60	1,904	-3.15%
2023/02/03	7	281.43	44	281.94	284.50	-37	1,897	-1.95%
2023/02/02	10	279.50	35	277.60	279.00	-25	1,892	-1.32%
2023/02/01	44	274.05	113	277.23	274.50	-69	1,877	-3.68%	大賣/
2023/01/31	7	279.43	22	279.48	277.00	-15	1,879	-0.80%
2023/01/30	51	286.24	65	286.39	281.00	-14	1,866	-0.75%
2023/01/17	0	0.00	11	277.18	278.50	-11	1,833	-0.60%
2023/01/16	115	278.07	83	279.99	279.00	32	1,841	1.74%	大買/
2023/01/13	215	287.89	252	292.79	279.00	-37	1,789	-2.07%	大買/大賣/
2023/01/12	70	279.14	35	280.64	279.50	35	1,627	2.15%
2023/01/11	3	270.50	2	271.75	270.00	1	1,598	0.06%
2023/01/10	0	0.00	28	268.54	265.00	-28	1,600	-1.75%
2023/01/09	53	279.45	3	277.83	278.50	50	1,586	3.15%
2023/01/06	2	278.50	1	276.50	278.50	1	1,622	0.06%
2023/01/05	6	274.00	0	0.00	273.50	6	1,654	0.36%
2023/01/04	20	275.25	3	274.33	273.50	17	1,691	1.00%
2023/01/03	96	272.59	1	276.50	276.00	95	1,690	5.62%
2022/12/30	47	268.34	0	0.00	265.00	47	1,665	2.82%
2022/12/29	15	259.23	1	248.00	263.00	14	1,635	0.86%
2022/12/28	0	0.00	99	244.92	251.50	-99	1,643	-6.02%
2022/12/27	4	250.50	2	248.50	247.50	2	1,649	0.12%
2022/12/26	0	0.00	17	248.68	248.00	-17	1,669	-1.02%
2022/12/23	1	254.00	5	253.60	254.50	-4	1,690	-0.24%
2022/12/22	1	252.50	5	253.00	252.50	-4	1,727	-0.23%
2022/12/21	2	250.50	0	0.00	250.50	2	1,752	0.11%
2022/12/20	1	250.00	9	252.39	247.00	-8	1,781	-0.45%
2022/12/19	2	258.00	7	257.21	258.00	-5	1,786	-0.28%
2022/12/16	6	256.83	4	255.88	257.00	2	1,815	0.11%
2022/12/15	6	260.92	3	261.00	261.00	3	1,825	0.16%
2022/12/14	36	260.96	0	0.00	262.00	36	1,833	1.96%
2022/12/13	5	257.60	8	255.88	254.50	-3	1,848	-0.16%
2022/12/12	3	258.83	10	260.10	257.50	-7	1,866	-0.38%
2022/12/09	8	272.25	16	270.81	270.00	-8	1,867	-0.43%
2022/12/08	9	268.11	9	268.39	266.00	0	1,886	0.00%
2022/12/07	114	264.82	3	266.50	259.50	111	1,899	5.84%	大買/鉅額交易
2022/12/06	4	266.50	13	268.08	271.50	-9	1,973	-0.46%
2022/12/05	0	0.00	23	266.52	272.50	-23	2,109	-1.09%
2022/12/02	18	256.11	1	255.00	254.50	17	2,135	0.80%
2022/12/01	24	252.58	244	251.94	251.00	-220	2,150	-10.23%	大賣/鉅額交易
2022/11/30	7	243.79	8	242.00	244.50	-1	2,126	-0.05%
2022/11/29	2	238.75	4	239.13	238.00	-2	2,125	-0.09%
2022/11/28	12	241.08	6	238.58	242.00	6	2,141	0.28%
2022/11/25	0	0.00	15	241.70	240.00	-15	2,189	-0.69%
2022/11/24	6	240.58	5	240.20	242.00	1	2,200	0.05%
2022/11/23	0	0.00	6	234.17	234.00	-6	2,246	-0.27%
2022/11/22	8	233.56	4	234.75	234.00	4	2,290	0.17%
2022/11/21	14	237.75	2	236.75	235.00	12	2,342	0.51%
2022/11/18	4	242.50	2	238.25	238.00	2	2,421	0.08%
2022/11/17	14	240.82	3	239.17	239.50	11	2,445	0.45%
2022/11/16	0	0.00	23	241.91	241.00	-23	2,440	-0.94%
2022/11/15	25	243.60	32	245.91	242.50	-7	2,447	-0.29%
2022/11/14	45	237.49	10	237.70	235.50	35	2,454	1.43%
2022/11/11	92	236.06	8	236.00	236.50	84	2,536	3.31%
2022/11/10	59	222.92	28	220.14	223.00	31	2,594	1.19%
2022/11/09	31	229.32	8	230.56	229.00	23	2,569	0.90%
2022/11/08	8	219.25	12	218.04	214.50	-4	2,531	-0.16%
2022/11/07	2	216.00	7	220.79	216.00	-5	2,505	-0.20%
2022/11/04	12	216.79	2	216.50	217.00	10	2,503	0.40%
2022/11/03	9	216.89	0	0.00	217.00	9	2,514	0.36%
2022/11/02	31	214.48	1	213.00	213.00	30	2,527	1.19%
2022/11/01	0	0.00	5	215.70	216.00	-5	2,552	-0.20%
2022/10/31	16	216.81	22	216.50	216.50	-6	2,552	-0.24%
2022/10/28	0	0.00	8	207.94	211.00	-8	2,550	-0.31%
2022/10/27	9	209.89	26	209.17	210.50	-17	2,575	-0.66%
2022/10/26	22	204.77	8	203.25	205.00	14	2,580	0.54%
2022/10/25	2	198.00	28	202.02	203.00	-26	2,600	-1.00%
2022/10/24	33	205.20	5	204.20	200.50	28	2,685	1.04%
2022/10/21	22	206.45	7	202.07	200.50	15	2,798	0.54%
2022/10/20	10	209.95	11	207.50	206.50	-1	2,828	-0.04%
2022/10/19	2	218.00	9	216.50	216.00	-7	2,811	-0.25%
2022/10/18	11	214.73	51	216.14	217.00	-40	2,799	-1.43%
2022/10/17	46	205.85	52	213.99	219.50	-6	2,780	-0.22%
2022/10/14	12	220.71	16.4	225.47	215.50	-4.4	2,745	-0.16%
2022/10/13	37	222.93	45	226.18	219.00	-8	2,708	-0.30%
2022/10/12	40	239.00	0	0.00	227.00	40	2,669	1.50%
2022/10/11	26	260.35	15	262.53	252.00	11	2,662	0.41%
2022/10/07	2	282.25	14	278.46	277.50	-12	2,725	-0.44%
2022/10/06	0	0.00	7	282.57	285.00	-7	2,724	-0.26%
2022/10/05	14	289.07	47	283.39	278.50	-33	2,713	-1.22%
2022/10/04	12	286.79	8	287.31	286.50	4	2,673	0.15%
2022/10/03	3	278.33	1	281.50	277.50	2	2,641	0.08%
2022/09/30	6	277.08	9	278.22	282.00	-3	2,629	-0.11%
2022/09/29	61	279.66	3	274.33	280.00	58	2,619	2.21%
2022/09/28	4	271.88	12	273.83	267.50	-8	2,589	-0.31%
2022/09/27	1	280.00	9	276.39	279.50	-8	2,586	-0.31%
2022/09/26	31	267.34	17	270.44	265.50	14	2,568	0.55%
2022/09/23	107	280.12	43	275.94	273.50	64	2,557	2.50%	大買/
2022/09/22	1	292.00	1	290.50	292.00	0	2,523	0.00%
2022/09/21	3	289.33	2	289.00	290.50	1	2,509	0.04%
2022/09/20	8	287.06	6	283.50	291.00	2	2,500	0.08%
2022/09/19	69	280.60	0	0.00	280.50	69	2,476	2.79%
2022/09/16	0	0.00	2	293.75	287.50	-2	2,451	-0.08%
2022/09/15	1	294.50	20	298.68	293.00	-19	2,430	-0.78%
2022/09/14	12	292.75	12	294.33	294.50	0	2,375	0.00%
2022/09/13	33	299.80	26	300.73	297.00	7	2,332	0.30%
2022/09/12	11	286.64	316	296.96	298.00	-305	2,245	-13.58%	大賣/鉅額交易
2022/09/08	7	259.29	24	267.77	281.50	-17	2,081	-0.82%
2022/09/07	53	256.42	13	256.19	256.00	40	2,015	1.98%
2022/09/06	31	267.53	55	269.58	266.00	-24	1,972	-1.22%
2022/09/05	3	271.83	36	273.38	270.00	-33	1,961	-1.68%
2022/09/02	5	277.80	61	278.16	273.00	-56	1,947	-2.88%
2022/09/01	65	281.92	28	293.75	277.00	37	1,927	1.92%
2022/08/31	6	285.67	12	289.08	285.00	-6	1,879	-0.32%
2022/08/30	4	286.38	103	288.06	288.00	-99	1,859	-5.33%	大賣/
2022/08/29	2	284.50	37	277.00	282.50	-35	1,796	-1.95%
2022/08/26	19	280.11	43	287.65	281.50	-24	1,748	-1.37%
2022/08/25	1	284.00	53	273.60	284.00	-52	1,694	-3.07%
2022/08/24	4	263.13	113	262.85	263.00	-109	1,613	-6.76%	大賣/鉅額交易
2022/08/23	9	254.39	21	254.76	255.00	-12	1,581	-0.76%
2022/08/22	57	259.25	27	261.72	260.00	30	1,584	1.89%
2022/08/19	10	270.90	16	274.19	267.00	-6	1,571	-0.38%
2022/08/18	121	268.52	43	269.06	270.50	78	1,499	5.20%	大買/
2022/08/17	96	256.15	1	257.50	266.00	95	1,395	6.81%
2022/08/16	39	246.46	4	246.88	245.00	35	1,283	2.73%
2022/08/15	24	245.27	61	248.07	249.00	-37	1,268	-2.92%
2022/08/12	15	241.93	0	0.00	241.00	15	1,257	1.19%
2022/08/11	13	248.15	69	251.93	243.00	-56	1,260	-4.44%
2022/08/10	14	246.43	8	247.00	244.00	6	1,243	0.48%
2022/08/09	95	247.19	49	250.99	251.50	46	1,230	3.74%
2022/08/08	165	247.42	1	248.00	250.00	164	1,210	13.55%	大買/鉅額交易
2022/08/05	129	240.67	2	240.00	240.00	127	1,174	10.82%	大買/鉅額交易
2022/08/04	34	238.31	1	237.50	238.00	33	1,158	2.85%
2022/08/03	97	238.87	5	237.80	236.50	92	1,137	8.09%
2022/08/02	34	238.50	14	237.93	237.00	20	1,098	1.82%
2022/08/01	22	246.93	10	243.75	246.50	12	1,064	1.13%
2022/07/29	69	246.99	8	245.13	244.00	61	1,024	5.95%
2022/07/28	40	241.99	6	240.25	237.50	34	920	3.69%
2022/07/27	3	228.33	9	223.56	239.50	-6	785	-0.76%
2022/07/26	8	217.44	8	216.50	218.00	0	724	0.00%
2022/07/25	28	218.46	2	209.50	220.50	26	711	3.66%
2022/07/22	8	212.63	17	211.47	212.00	-9	690	-1.30%
2022/07/21	1	211.50	30	209.52	207.50	-29	674	-4.30%
2022/07/20	12	211.46	114	210.63	207.00	-102	671	-15.19%	大賣/鉅額交易
2022/07/19	1	212.50	18	211.00	211.00	-17	650	-2.61%
2022/07/18	0	0.00	87	212.84	212.50	-87	641	-13.55%
2022/07/15	5	199.60	83	194.49	208.00	-78	603	-12.93%
2022/07/14	0	0.00	41	186.32	192.50	-41	527	-7.77%
2022/07/13	22	175.89	8	175.81	175.00	14	526	2.66%
2022/07/12	14	170.32	20	171.30	169.50	-6	532	-1.13%
2022/07/11	5	181.10	31	180.87	180.00	-26	535	-4.85%
2022/07/08	14	183.93	23	184.46	184.00	-9	535	-1.68%
2022/07/07	40	174.61	25	174.20	176.50	15	525	2.86%
2022/07/06	26	172.67	17	169.50	168.00	9	514	1.75%
2022/07/05	10	176.85	7	181.93	176.00	3	511	0.59%
2022/07/04	14	187.39	30	192.90	184.50	-16	492	-3.25%
2022/07/01	0	0.00	54	206.55	196.50	-54	489	-11.04%
2022/06/30	0	0.00	47	215.27	214.00	-47	493	-9.52%
2022/06/29	0	0.00	1	223.50	222.00	-1	495	-0.20%
2022/06/28	0	0.00	5	221.00	221.50	-5	498	-1.00%
2022/06/27	1	224.00	10	222.50	222.50	-9	499	-1.80%
2022/06/24	0	0.00	1	214.50	214.50	-1	504	-0.20%
2022/06/23	0	0.00	9	214.50	215.00	-9	506	-1.78%
2022/06/22	0	0.00	6	221.42	218.00	-6	509	-1.18%
2022/06/21	0	0.00	7	225.50	225.50	-7	508	-1.38%
2022/06/20	0	0.00	9	226.22	221.00	-9	511	-1.76%
2022/06/17	0	0.00	10	233.65	233.50	-10	507	-1.97%
2022/06/16	9	242.94	9	244.94	235.00	0	508	0.00%
2022/06/15	6	240.17	1	243.00	243.00	5	503	0.99%
2022/06/14	8	236.88	16	238.78	238.00	-8	506	-1.58%
2022/06/13	9	242.44	3	242.17	242.00	6	503	1.19%
2022/06/10	28	249.86	0	0.00	249.00	28	507	5.52%
2022/06/09	14	254.89	33	254.05	256.00	-19	505	-3.76%
2022/06/08	41	251.27	37	251.31	251.00	4	513	0.78%
2022/06/07	40	247.06	24	247.31	246.00	16	517	3.09%
2022/06/06	53	251.58	22	251.20	250.00	31	523	5.92%
2022/06/02	82	254.45	22	252.36	251.00	60	535	11.20%
2022/06/01	90	258.29	47	259.21	259.00	43	532	8.07%
2022/05/31	60	257.53	12	257.63	258.50	48	537	8.93%
2022/05/30	78	255.20	3	253.17	256.50	75	542	13.82%
2022/05/27	112	248.61	41	247.01	249.50	71	535	13.25%	大買/
2022/05/26	84	241.53	0	0.00	242.00	84	526	15.94%
2022/05/25	36	232.74	1	231.50	233.00	35	514	6.80%
2022/05/24	29	230.47	4	229.00	228.50	25	518	4.82%
2022/05/23	35	230.30	0	0.00	230.50	35	517	6.76%
2022/05/20	24	228.50	0	0.00	227.50	24	521	4.61%
2022/05/19	23	225.70	1	228.00	227.00	22	520	4.22%
2022/05/18	12	223.83	0	0.00	222.00	12	507	2.36%
2022/05/17	5	218.20	16	218.47	221.00	-11	505	-2.18%
2022/05/16	0	0.00	28	221.55	212.50	-28	509	-5.49%
2022/05/13	1	212.00	4	215.75	215.50	-3	505	-0.59%
2022/05/12	32	210.09	3	212.00	209.50	29	506	5.72%
2022/05/11	27	211.63	0	0.00	211.00	27	508	5.31%
2022/05/10	20	213.90	4	208.75	214.50	16	511	3.13%
2022/05/09	0	0.00	5	214.60	214.00	-5	514	-0.97%
2022/05/06	1	218.50	4	218.13	219.00	-3	516	-0.58%
2022/05/05	6	224.75	5	225.00	223.50	1	521	0.19%
2022/05/04	1	220.00	1	219.50	221.00	0	528	0.00%
2022/05/03	5	216.80	0	0.00	216.00	5	537	0.93%
2022/04/29	4	219.63	0	0.00	215.00	4	550	0.73%
2022/04/28	0	0.00	4	214.88	214.50	-4	571	-0.70%
2022/04/27	4	208.13	0	0.00	215.50	4	579	0.69%
2022/04/26	16	220.75	3	226.17	216.00	13	588	2.21%
2022/04/25	2	220.50	3	217.17	217.00	-1	588	-0.17%
2022/04/22	3	232.50	0	0.00	230.50	3	594	0.50%
2022/04/21	15	236.30	1	238.50	237.00	14	628	2.23%
2022/04/20	7	236.64	10	233.85	237.00	-3	630	-0.48%
2022/04/19	23	225.26	16	224.63	226.00	7	626	1.12%
2022/04/18	26	207.37	23	209.39	213.50	3	619	0.48%
2022/04/15	16	213.56	13	211.96	211.50	3	619	0.48%
2022/04/14	8	221.56	0	0.00	220.50	8	629	1.27%
2022/04/13	2	223.00	5	223.70	223.00	-3	642	-0.47%
2022/04/12	1	222.00	4	222.75	221.50	-3	659	-0.45%
2022/04/11	4	229.88	17	228.29	228.00	-13	696	-1.87%
2022/04/08	10	237.00	0	0.00	237.00	10	727	1.37%
2022/04/07	24	242.90	0	0.00	236.00	24	783	3.06%
2022/04/06	30	247.48	1	245.50	249.50	29	814	3.56%
2022/04/01	5	231.10	9	231.67	233.50	-4	809	-0.49%
2022/03/31	30	237.35	4	237.63	237.00	26	817	3.18%
2022/03/30	11	240.14	9	240.22	241.00	2	824	0.24%
2022/03/28	1	238.50	1	238.50	238.50	0	835	0.00%
2022/03/25	9	244.89	0	0.00	241.00	9	842	1.07%
2022/03/24	24	244.08	0	0.00	244.50	24	843	2.85%
2022/03/23	35	248.83	0	0.00	247.50	35	850	4.12%
2022/03/22	9	246.33	0	0.00	245.50	9	865	1.04%
2022/03/21	17	247.94	6	246.67	246.50	11	874	1.26%
2022/03/18	2	246.50	58	246.56	246.50	-56	908	-6.16%
2022/03/17	8	247.00	0	0.00	247.50	8	938	0.85%
2022/03/16	0	0.00	5	239.40	239.00	-5	1,001	-0.50%
2022/03/15	1	240.50	5	238.00	236.50	-4	1,034	-0.39%
2022/03/14	18	245.33	1	245.00	245.00	17	1,063	1.60%
2022/03/11	11	245.86	62	246.54	245.00	-51	1,100	-4.64%
2022/03/10	4	244.88	84	242.47	243.00	-80	1,158	-6.90%
2022/03/09	29	240.48	0	0.00	239.00	29	1,225	2.37%
2022/03/08	38	241.41	31	245.39	239.50	7	1,305	0.54%
2022/03/07	11	251.86	7	251.64	251.00	4	1,379	0.29%
2022/03/04	5	260.80	2	261.25	260.00	3	1,438	0.21%
2022/03/03	56	271.54	0	0.00	271.00	56	1,437	3.90%
2022/02/25	0	0.00	13	255.54	255.50	-13	1,426	-0.91%
2022/02/24	1	253.00	10	254.35	253.00	-9	1,425	-0.63%
2022/02/23	5	260.50	3	262.00	262.00	2	1,420	0.14%
2022/02/22	13	253.54	4	255.50	253.00	9	1,421	0.63%
2022/02/21	6	260.50	18	259.58	261.00	-12	1,422	-0.84%
2022/02/18	2	265.25	8	263.75	265.00	-6	1,427	-0.42%
2022/02/17	1	265.50	7	266.71	265.50	-6	1,432	-0.42%
2022/02/16	1	266.50	21	268.29	266.50	-20	1,436	-1.39%
2022/02/15	0	0.00	16	260.56	261.50	-16	1,440	-1.11%
2022/02/14	0	0.00	22	254.75	255.00	-22	1,461	-1.51%
2022/02/11	0	0.00	59	266.77	263.00	-59	1,499	-3.94%
2022/02/10	0	0.00	56	269.13	271.50	-56	1,510	-3.71%
2022/02/09	0	0.00	24	265.46	266.50	-24	1,537	-1.56%
2022/02/08	0	0.00	3	261.50	261.00	-3	1,571	-0.19%
2022/02/07	0	0.00	23	258.02	258.00	-23	1,592	-1.44%
2022/01/26	0	0.00	4	254.50	254.50	-4	1,588	-0.25%
2022/01/25	0	0.00	39	260.41	256.50	-39	1,586	-2.46%
2022/01/24	0	0.00	53	264.74	266.00	-53	1,581	-3.35%
2022/01/21	49	267.80	0	0.00	267.00	49	1,570	3.12%
2022/01/20	0	0.00	79	276.48	278.00	-79	1,546	-5.11%
2022/01/19	21	280.67	25	277.20	276.00	-4	1,536	-0.26%
2022/01/18	0	0.00	15	291.37	285.50	-15	1,523	-0.98%
2022/01/17	2	285.25	21	287.95	288.50	-19	1,519	-1.25%
2022/01/14	29	292.72	121	283.91	279.00	-92	1,515	-6.07%	大賣/
2022/01/13	8	297.44	4	295.63	295.00	4	1,487	0.27%
2022/01/12	28	306.59	10	301.80	298.50	18	1,478	1.22%
2022/01/11	24	303.54	18	303.86	301.00	6	1,464	0.41%
2022/01/10	5	295.00	11	299.27	308.00	-6	1,454	-0.41%
2022/01/07	52	294.68	14	295.93	296.00	38	1,456	2.61%
2022/01/06	2	308.25	14	310.46	308.50	-12	1,437	-0.83%
2022/01/05	39	323.55	111	321.86	318.50	-72	1,420	-5.07%	大賣/
2022/01/04	39	324.47	123	332.13	323.00	-84	1,402	-5.99%	大賣/
2022/01/03	38	330.80	7	328.79	334.50	31	1,356	2.28%
2021/12/30	59	330.00	3	332.33	324.00	56	1,318	4.25%
2021/12/29	53	323.66	26	321.88	324.00	27	1,259	2.14%
2021/12/28	7	315.79	5	318.10	315.50	2	1,221	0.16%
2021/12/27	11	320.55	7	317.93	317.00	4	1,216	0.33%
2021/12/24	1	315.00	21	315.19	315.00	-20	1,207	-1.66%
2021/12/23	16	315.66	2	317.50	313.00	14	1,203	1.16%
2021/12/22	1	314.00	15	317.63	314.00	-14	1,195	-1.17%
2021/12/21	9	318.00	33	315.29	318.00	-24	1,194	-2.01%
2021/12/20	2	308.50	29	313.40	308.50	-27	1,198	-2.25%
2021/12/17	0	0.00	51	313.90	313.50	-51	1,225	-4.16%
2021/12/16	18	320.14	26	317.23	319.50	-8	1,230	-0.65%
2021/12/15	10	309.45	0	0.00	309.00	10	1,220	0.82%
2021/12/14	35	310.63	45	320.96	306.50	-10	1,212	-0.82%
2021/12/13	12	320.04	63	320.52	318.50	-51	1,178	-4.33%
2021/12/10	26	315.62	46	324.45	330.00	-20	1,154	-1.73%
2021/12/09	59	315.92	1	320.00	320.00	58	1,086	5.34%
2021/12/08	73	317.38	11	316.00	317.50	62	1,052	5.89%
2021/12/07	77	317.84	43	315.24	310.00	34	1,017	3.34%
2021/12/06	91	324.53	22	316.82	320.00	69	978	7.05%
2021/12/03	36	311.33	8	316.06	318.00	28	909	3.08%
2021/12/02	69	304.95	20	302.58	303.00	49	834	5.87%
2021/12/01	111	288.69	46	290.02	299.50	65	748	8.68%	大買/
2021/11/30	27	272.39	8	284.69	296.00	19	660	2.88%
2021/11/29	18	268.19	10	263.65	269.50	8	596	1.34%
2021/11/26	52	267.88	7	257.71	267.50	45	581	7.74%
2021/11/24	0	0.00	1	249.00	254.00	-1	561	-0.18%
2021/11/23	1	251.00	1	251.00	250.00	0	560	0.00%
2021/11/22	1	256.50	1	257.00	257.00	0	562	0.00%
2021/11/19	5	260.20	0	0.00	257.50	5	563	0.89%
2021/11/18	1	256.00	1	256.50	255.50	0	559	0.00%
2021/11/16	1	265.00	1	266.00	267.50	0	549	0.00%
2021/11/15	0	0.00	3	265.50	264.00	-3	548	-0.55%
2021/11/12	0	0.00	10	265.15	262.00	-10	551	-1.81%
2021/11/11	54	268.72	0	0.00	263.00	54	544	9.92%
2021/11/10	0	0.00	3	267.00	262.00	-3	528	-0.57%
2021/11/09	0	0.00	2	264.25	263.00	-2	495	-0.40%
2021/11/08	0	0.00	7	268.43	270.00	-7	488	-1.43%
2021/11/05	23	257.76	7	255.21	263.50	16	470	3.40%
2021/11/04	1	256.00	3	255.17	249.00	-2	435	-0.46%
2021/11/03	0	0.00	1	242.50	241.00	-1	417	-0.24%
2021/11/02	1	250.00	0	0.00	243.50	1	421	0.24%
2021/10/25	0	0.00	10	245.20	241.50	-10	422	-2.37%
2021/10/22	0	0.00	7	239.14	248.00	-7	427	-1.64%
2021/10/21	0	0.00	1	234.50	236.50	-1	423	-0.24%
2021/10/20	1	234.50	0	0.00	233.50	1	418	0.24%
2021/10/15	0.1	233.50	2	236.25	233.00	-1.9	447	-0.43%
2021/10/14	0	0.00	4	222.75	228.00	-4	450	-0.89%
2021/10/13	0	0.00	2	221.00	219.50	-2	468	-0.43%
2021/10/12	0	0.00	2	226.75	225.50	-2	494	-0.40%
2021/10/08	1	225.50	2	224.75	227.00	-1	593	-0.17%
2021/10/07	0	0.00	7	221.43	225.50	-7	685	-1.02%
2021/10/06	0	0.00	15	222.97	215.00	-15	707	-2.12%
2021/10/05	6	225.25	18	223.94	226.50	-12	709	-1.69%
2021/10/04	66	228.49	11	228.86	228.50	55	710	7.74%
2021/10/01	40	229.40	2	231.50	231.00	38	708	5.36%
2021/09/30	0	0.00	1	233.00	235.00	-1	708	-0.14%
2021/09/29	0	0.00	1	229.00	229.00	-1	704	-0.14%
2021/09/28	5	243.80	4	241.50	238.50	1	709	0.14%
2021/09/27	0	0.00	8	243.25	246.50	-8	710	-1.13%
2021/09/24	3	245.17	0	0.00	247.00	3	708	0.42%
2021/09/23	1	227.00	0	0.00	229.50	1	697	0.14%
2021/09/17	4	221.50	0	0.00	221.00	4	683	0.59%
2021/09/16	0	0.00	1	220.50	223.00	-1	682	-0.15%
2021/09/15	14.5	221.13	0	0.00	220.00	14.5	684	2.12%
2021/09/13	0	0.00	2	233.75	234.50	-2	690	-0.29%
2021/09/08	0	0.00	1	235.50	231.00	-1	725	-0.14%
2021/09/07	1	241.50	3	238.17	237.50	-2	736	-0.27%
2021/09/06	2	251.00	4	249.25	242.50	-2	742	-0.27%
2021/09/01	1	246.50	0	0.00	250.50	1	766	0.13%
2021/08/31	2	247.00	0	0.00	247.00	2	771	0.26%
2021/08/30	0	0.00	1	244.00	244.00	-1	786	-0.13%
2021/08/27	2	241.00	1	241.50	243.50	1	814	0.12%
2021/08/24	1	238.50	0	0.00	237.50	1	832	0.12%
2021/08/23	0.8	241.00	0	0.00	239.00	0.8	840	0.10%
2021/08/19	0	0.00	1	236.00	231.50	-1	853	-0.12%
2021/08/18	1	236.50	0	0.00	242.00	1	859	0.12%
2021/08/16	24	232.15	0	0.00	234.00	24	871	2.75%
2021/08/13	12	246.58	0	0.00	244.00	12	872	1.38%
2021/08/12	1	249.00	62	249.32	251.00	-61	872	-6.99%
2021/08/11	0	0.00	173	257.31	252.50	-173	880	-19.65%	大賣/鉅額交易
2021/08/10	0	0.00	29	268.33	266.00	-29	889	-3.26%
2021/08/09	0	0.00	46	270.33	267.00	-46	916	-5.02%
2021/08/06	216	276.12	1	270.50	277.50	215	927	23.17%	大買/鉅額交易
2021/08/04	21	274.36	0	0.00	272.50	21	993	2.11%
2021/08/02	2	269.50	0	0.00	267.00	2	1,052	0.19%
2021/07/30	0	0.00	2	273.25	268.00	-2	1,068	-0.19%
2021/07/29	0	0.00	1	277.50	277.50	-1	1,071	-0.09%
2021/07/28	0	0.00	2	274.25	275.00	-2	1,086	-0.18%
2021/07/26	6	287.67	1	288.00	288.00	5	1,124	0.44%
2021/07/23	0	0.00	1	295.00	284.50	-1	1,133	-0.09%
2021/07/21	0	0.00	1	286.50	283.50	-1	1,132	-0.09%
2021/07/20	0	0.00	1	288.00	284.00	-1	1,135	-0.09%
2021/07/19	1	292.00	4	292.50	286.00	-3	1,138	-0.26%
2021/07/16	6	302.92	20	297.33	299.00	-14	1,145	-1.22%
2021/07/15	1	319.00	9	313.78	306.50	-8	1,128	-0.71%
2021/07/14	5	291.80	7	301.79	308.00	-2	1,037	-0.19%
2021/07/13	3	280.33	0	0.00	280.00	3	961	0.31%
2021/07/12	44	271.40	6	271.25	271.50	38	967	3.93%
2021/07/09	0	0.00	3	264.33	264.00	-3	979	-0.31%
2021/07/08	2	270.50	4	271.00	270.00	-2	1,014	-0.20%
2021/07/07	2.6	270.84	2	270.50	268.00	0.6	1,046	0.06%
2021/07/06	2	272.25	1	272.00	272.00	1	1,078	0.09%
2021/07/05	2	277.50	1	278.00	274.50	1	1,116	0.09%
2021/07/02	3	274.83	0	0.00	274.00	3	1,135	0.26%
2021/07/01	17	272.26	0	0.00	270.50	17	1,224	1.39%
2021/06/30	18	272.69	0	0.00	270.00	18	1,272	1.41%
2021/06/29	5	284.20	0	0.00	279.00	5	1,285	0.39%
2021/06/28	3	284.67	0	0.00	283.50	3	1,290	0.23%
2021/06/25	4	288.75	0	0.00	286.50	4	1,298	0.31%
2021/06/23	5	286.30	0	0.00	289.00	5	1,368	0.37%
2021/06/22	5	284.80	0	0.00	280.00	5	1,373	0.36%
2021/06/21	1	283.50	2	288.00	285.50	-1	1,384	-0.07%
2021/06/18	2	295.50	55	293.69	293.50	-53	1,389	-3.81%
2021/06/17	2	283.75	2	280.00	289.00	0	1,385	0.00%
2021/06/16	1	282.00	1	282.00	281.50	0	1,391	0.00%
2021/06/15	1	279.50	0	0.00	281.50	1	1,388	0.07%
2021/06/11	1	276.00	1	277.50	276.00	0	1,394	0.00%
2021/06/08	1	266.50	0	0.00	266.50	1	1,411	0.07%
2021/06/07	0	0.00	1	281.00	269.50	-1	1,435	-0.07%
2021/06/04	2	274.50	0	0.00	278.50	2	1,456	0.14%
2021/06/03	18	263.39	0	0.00	264.50	18	1,459	1.23%
2021/05/31	0	0.00	3	264.17	269.50	-3	1,502	-0.20%
2021/05/28	0	0.00	21	263.83	263.00	-21	1,532	-1.37%
2021/05/27	5	257.00	3	254.17	263.00	2	1,580	0.13%
2021/05/26	2	253.00	3	259.00	255.00	-1	1,646	-0.06%
2021/05/25	0	0.00	8	257.19	256.50	-8	1,782	-0.45%
2021/05/24	3	246.00	0	0.00	248.00	3	1,800	0.17%
2021/05/21	9	238.50	0	0.00	238.50	9	1,812	0.50%
2021/05/20	10	240.55	1	237.50	237.50	9	1,833	0.49%
2021/05/19	5	238.00	9	243.33	239.00	-4	1,846	-0.22%
2021/05/18	8	241.25	55	243.87	249.00	-47	1,855	-2.53%
2021/05/17	47	229.68	6	232.25	230.00	41	1,886	2.17%
2021/05/14	2	235.00	4	238.50	234.00	-2	1,877	-0.11%
2021/05/13	93	224.60	0	0.00	236.50	93	1,888	4.92%
2021/05/12	47	240.68	1	243.50	231.00	46	1,897	2.42%
2021/05/11	10	259.10	1	265.50	256.50	9	1,931	0.47%
2021/05/10	1	285.00	3	291.00	284.50	-2	1,965	-0.10%
2021/05/07	1	290.00	5	301.50	307.50	-4	1,996	-0.20%
2021/05/06	0	0.00	4	284.50	285.50	-4	2,076	-0.19%
2021/05/05	3	289.17	2	286.25	284.00	1	2,212	0.05%
2021/05/04	5	289.50	12	290.88	284.00	-7	2,347	-0.30%
2021/05/03	3	305.67	7	308.29	303.50	-4	2,427	-0.16%
2021/04/29	0	0.00	4	319.88	318.50	-4	2,668	-0.15%
2021/04/28	0	0.00	106	320.27	317.50	-106	2,830	-3.75%	大賣/鉅額交易
2021/04/27	0	0.00	91	322.60	322.00	-91	2,943	-3.09%
2021/04/26	0	0.00	5	324.70	323.00	-5	3,004	-0.17%
2021/04/22	0	0.00	128	328.60	319.50	-128	3,169	-4.04%	大賣/鉅額交易
2021/04/21	1	334.00	0	0.00	333.00	1	3,184	0.03%
2021/04/20	18	335.94	0	0.00	340.00	18	3,223	0.56%
2021/04/19	0	0.00	21	335.21	334.50	-21	3,230	-0.65%
2021/04/16	5	342.00	0	0.00	342.00	5	3,243	0.15%
2021/04/15	0	0.00	1	354.00	354.00	-1	3,267	-0.03%
2021/04/14	10	340.90	13	339.62	345.50	-3	3,306	-0.09%
2021/04/13	2	369.25	0	0.00	351.00	2	3,280	0.06%
2021/04/12	57	363.93	0	0.00	363.00	57	3,266	1.75%
2021/04/09	28	369.04	0	0.00	360.50	28	3,249	0.86%
2021/04/08	88	366.22	0	0.00	366.00	88	3,219	2.73%
2021/04/07	202	367.06	0	0.00	369.50	202	3,218	6.28%	大買/鉅額交易
2021/04/06	18	346.39	0	0.00	358.00	18	3,129	0.58%
2021/04/01	10	339.00	0	0.00	337.50	10	3,075	0.33%
2021/03/31	0	0.00	2	326.00	326.00	-2	3,051	-0.07%
2021/03/29	3	335.00	0	0.00	335.00	3	3,055	0.10%
2021/03/26	6	325.17	0	0.00	338.50	6	3,044	0.20%
2021/03/24	10	321.30	0	0.00	321.50	10	3,005	0.33%
2021/03/23	0	0.00	15	318.13	315.00	-15	2,992	-0.50%
2021/03/22	12	309.71	0	0.00	314.50	12	2,983	0.40%
2021/03/19	0	0.00	14	313.00	313.00	-14	2,981	-0.47%
2021/03/18	2	324.50	0	0.00	322.00	2	2,978	0.07%
2021/03/17	1	324.00	0	0.00	324.00	1	3,000	0.03%
2021/03/16	2	323.00	0	0.00	324.50	2	3,000	0.07%
2021/03/15	22	318.50	1	320.00	320.00	21	3,011	0.70%
2021/03/12	5	323.30	2	318.50	317.00	3	3,025	0.10%
2021/03/11	12	322.50	5	320.40	320.00	7	3,013	0.23%
2021/03/10	11	310.45	33	313.89	313.00	-22	2,998	-0.73%
2021/03/09	33	304.80	35	309.26	299.00	-2	2,973	-0.07%
2021/03/08	37	311.92	13	320.00	310.00	24	2,958	0.81%
2021/03/05	3	324.67	92	323.28	318.00	-89	2,971	-3.00%
2021/03/04	2	336.50	49	335.65	330.50	-47	2,968	-1.58%
2021/03/03	1.1	329.83	0	0.00	343.00	1.1	2,954	0.04%
2021/03/02	3	348.50	0	0.00	335.50	3	2,932	0.10%
2021/02/26	3	357.83	0	0.00	352.50	3	2,886	0.10%
2021/02/25	9	370.22	0	0.00	372.50	9	2,823	0.32%
2021/02/24	1	351.00	130	351.13	349.50	-129	2,691	-4.79%	大賣/鉅額交易
2021/02/23	3	345.67	1	350.50	347.50	2	2,692	0.07%
2021/02/22	1	355.00	0	0.00	352.50	1	2,778	0.04%
2021/02/18	1	354.00	8	353.50	355.00	-7	2,792	-0.25%
2021/02/17	279	352.83	9	355.33	355.50	270	2,843	9.50%	大買/鉅額交易
2021/02/05	0	0.00	154	336.60	334.00	-154	2,829	-5.44%	大賣/鉅額交易
2021/02/04	1	336.00	2	335.00	335.00	-1	2,857	-0.03%
2021/02/02	4	343.25	0	0.00	345.50	4	2,877	0.14%
2021/02/01	1	334.50	0	0.00	332.00	1	2,876	0.03%
2021/01/29	5.4	351.43	1	348.00	348.00	4.4	2,819	0.16%
2021/01/28	0	0.00	33	355.74	349.00	-33	2,771	-1.19%
2021/01/27	1	355.50	34	363.06	371.00	-33	2,689	-1.23%
2021/01/26	23	346.67	67	375.28	347.50	-44	2,561	-1.72%
2021/01/25	8	364.19	10	366.55	369.50	-2	2,450	-0.08%
2021/01/22	65	360.05	6	361.75	359.50	59	2,351	2.51%
2021/01/21	5	329.00	7	328.07	338.50	-2	2,105	-0.09%
2021/01/20	55	306.94	14	304.46	308.00	41	1,942	2.11%
2021/01/19	6	296.00	10	298.55	299.50	-4	1,824	-0.22%
2021/01/18	28	295.64	11	287.00	300.00	17	1,762	0.96%
2021/01/15	120	297.04	1	305.50	283.00	119	1,686	7.05%	大買/鉅額交易
2021/01/14	11	284.45	1	283.00	283.00	10	1,596	0.63%
2021/01/13	0	0.00	1	289.50	291.50	-1	1,571	-0.06%
2021/01/12	11	281.68	0	0.00	278.00	11	1,540	0.71%
2021/01/11	4	283.88	0	0.00	282.50	4	1,551	0.26%
2021/01/08	57	286.72	0	0.00	282.50	57	1,557	3.66%
2021/01/07	19	280.63	108	288.33	286.00	-89	1,527	-5.83%	大賣/
2021/01/06	6	272.67	1	280.00	271.50	5	1,489	0.34%
2021/01/05	9	280.22	5	278.30	277.50	4	1,499	0.27%
2021/01/04	206	275.69	1	277.00	276.50	205	1,514	13.53%	大買/鉅額交易
2020/12/31	8	273.00	11	272.18	273.00	-3	1,543	-0.19%
2020/12/30	92	270.72	9	272.11	271.50	83	1,574	5.27%
2020/12/29	49	259.73	0	0.00	263.00	49	1,626	3.01%
2020/12/24	0	0.00	4	265.00	265.00	-4	1,901	-0.21%
2020/12/23	38	257.89	12	260.92	264.00	26	1,927	1.35%
2020/12/22	0	0.00	14	258.64	253.50	-14	1,942	-0.72%
2020/12/18	0	0.00	3	267.17	266.50	-3	1,965	-0.15%
2020/12/16	5	272.00	9	274.28	272.00	-4	2,014	-0.20%
2020/12/15	0	0.00	106	270.01	269.00	-106	2,048	-5.17%	大賣/鉅額交易
2020/12/14	0	0.00	2	271.75	273.00	-2	2,060	-0.10%
2020/12/11	1	272.50	0	0.00	272.50	1	2,084	0.05%
2020/12/09	1	291.00	0	0.00	291.00	1	2,193	0.05%
2020/12/08	12	290.29	0	0.00	292.50	12	2,275	0.53%
2020/12/03	0	0.00	2	287.00	287.50	-2	2,312	-0.09%
2020/11/30	6	287.50	104	292.34	292.50	-98	2,357	-4.16%	大賣/
2020/11/26	28	286.09	0	0.00	288.50	28	2,367	1.18%
2020/11/24	18	289.44	0	0.00	287.00	18	2,407	0.75%
2020/11/23	2	292.75	0	0.00	289.00	2	2,464	0.08%
2020/11/20	12	289.04	0	0.00	292.00	12	2,539	0.47%
2020/11/19	106	300.19	0	0.00	288.50	106	2,550	4.16%	大買/鉅額交易
2020/11/18	20	291.95	0	0.00	293.50	20	2,489	0.80%
2020/11/17	20	294.20	0	0.00	289.00	20	2,517	0.79%
2020/11/16	28	295.57	0	0.00	296.50	28	2,518	1.11%
2020/11/13	6	285.58	0	0.00	288.50	6	2,474	0.24%
2020/11/12	9	284.78	5	284.00	283.50	4	2,456	0.16%
2020/11/11	6	283.50	0	0.00	277.00	6	2,421	0.25%
2020/11/10	0	0.00	7	278.79	273.50	-7	2,386	-0.29%
2020/11/09	12	278.79	1	283.00	282.00	11	2,374	0.46%
2020/11/06	4	262.38	0	0.00	260.00	4	2,353	0.17%
2020/11/05	2	261.50	1	263.00	261.50	1	2,379	0.04%
2020/11/04	0	0.00	8	256.75	262.00	-8	2,431	-0.33%
2020/11/03	1	249.00	3	252.00	253.00	-2	2,438	-0.08%
2020/11/02	11	238.64	0	0.00	244.50	11	2,481	0.44%
2020/10/30	17	260.62	5	263.50	256.50	12	2,580	0.47%
2020/10/29	23	261.15	43	259.59	264.00	-20	2,582	-0.77%
2020/10/28	1	265.00	32	267.14	265.00	-31	2,586	-1.20%
2020/10/27	0	0.00	7	265.79	269.50	-7	2,605	-0.27%
2020/10/26	0	0.00	35	268.39	266.50	-35	2,630	-1.33%
2020/10/23	0	0.00	10	268.40	271.00	-10	2,681	-0.37%
2020/10/22	0	0.00	86	268.38	267.00	-86	2,764	-3.11%
2020/10/21	0	0.00	17	274.26	273.00	-17	2,826	-0.60%
2020/10/20	0	0.00	91	276.69	278.50	-91	2,871	-3.17%
2020/10/19	0	0.00	62	277.14	274.00	-62	2,935	-2.11%
2020/10/16	0	0.00	4	284.50	282.50	-4	2,915	-0.14%
2020/10/15	0	0.00	48	288.30	293.50	-48	2,887	-1.66%
2020/10/14	57	290.25	133	289.76	289.00	-76	2,872	-2.65%	大賣/
2020/10/13	10	291.65	1	294.00	291.00	9	2,859	0.31%
2020/10/12	129	295.85	208	296.05	295.50	-79	2,838	-2.78%	大買/大賣/
2020/10/06	3	295.17	4	288.13	288.00	-1	2,727	-0.04%
2020/10/05	5	289.40	46	285.66	290.00	-41	2,664	-1.54%
2020/09/30	2	276.00	0	0.00	281.00	2	2,570	0.08%
2020/09/29	59	279.82	2	276.50	271.00	57	2,618	2.18%
2020/09/28	30	273.12	0	0.00	268.00	30	2,618	1.15%
2020/09/24	2	263.00	0	0.00	261.50	2	2,698	0.07%
2020/09/23	11	271.18	0	0.00	273.00	11	2,683	0.41%
2020/09/22	17	269.53	0	0.00	268.50	17	2,686	0.63%
2020/09/21	5	276.90	0	0.00	273.50	5	2,675	0.19%
2020/09/18	13	270.54	498	271.91	272.00	-485	2,640	-18.37%	大賣/鉅額交易
2020/09/17	41	270.46	17	269.56	268.00	24	2,611	0.92%
2020/09/16	5	270.10	44	269.81	269.50	-39	2,598	-1.50%
2020/09/15	54	272.41	63	272.73	268.00	-9	2,574	-0.35%
2020/09/14	38	270.30	11	268.95	269.00	27	2,543	1.06%
2020/09/11	88	249.69	4	253.38	266.00	84	2,468	3.40%
2020/09/10	47	242.22	0	0.00	242.00	47	2,484	1.89%
2020/09/09	78	246.61	10	245.35	247.00	68	2,496	2.72%
2020/09/08	61	249.79	2	245.00	251.00	59	2,535	2.33%
2020/09/07	63	249.16	2	240.75	242.50	61	2,579	2.36%
2020/09/04	42	258.32	9	257.94	256.50	33	2,651	1.24%
2020/09/03	88	268.29	10	268.60	265.50	78	2,687	2.90%
2020/09/02	10	269.50	12	268.67	267.00	-2	2,688	-0.07%
2020/09/01	30	267.32	19	267.03	270.00	11	2,744	0.40%
2020/08/31	11	269.36	17	269.88	271.00	-6	2,746	-0.22%
2020/08/28	36	266.03	17	268.62	273.00	19	2,743	0.69%
2020/08/27	0	0.00	14	272.04	268.00	-14	2,733	-0.51%
2020/08/26	88	275.26	10	272.85	275.00	78	2,689	2.90%
2020/08/25	13	260.00	50	260.11	260.00	-37	2,632	-1.41%
2020/08/24	30	245.97	157	245.35	256.00	-127	2,619	-4.85%	大賣/鉅額交易
2020/08/21	96	233.27	51	235.63	242.00	45	2,628	1.71%
2020/08/20	113	229.67	72	223.82	221.50	41	2,672	1.53%	大買/
2020/08/19	66	249.02	30	246.13	247.00	36	2,721	1.32%
2020/08/18	81	254.77	41	252.65	251.00	40	2,887	1.39%
2020/08/17	2	265.25	26	270.08	264.00	-24	3,182	-0.75%
2020/08/14	0	0.00	23	263.72	268.00	-23	3,488	-0.66%
2020/08/13	1	266.50	29	264.97	263.00	-28	3,612	-0.78%
2020/08/12	3	264.83	341	263.59	264.00	-338	3,636	-9.29%	大賣/鉅額交易
2020/08/11	23	271.46	133	278.36	271.50	-110	3,683	-2.99%	大賣/鉅額交易
2020/08/10	24	292.48	29	285.84	282.00	-5	3,755	-0.13%
2020/08/07	0	0.00	40	303.29	300.00	-40	3,758	-1.06%
2020/08/06	10	307.75	54	306.87	303.00	-44	3,880	-1.13%
2020/08/05	214	307.37	201	310.09	310.50	13	3,883	0.33%	大買/大賣/
2020/08/04	49	289.09	2	286.75	287.00	47	3,852	1.22%
2020/08/03	2	289.00	2	286.00	284.50	0	3,962	0.00%
2020/07/31	61	284.25	38	285.30	285.50	23	4,088	0.56%
2020/07/30	5	282.70	44	282.18	282.00	-39	4,254	-0.92%
2020/07/29	39	275.73	87	275.31	282.50	-48	4,449	-1.08%
2020/07/28	72	276.26	88	292.38	271.00	-16	4,646	-0.34%
2020/07/27	12	310.50	108	308.46	301.00	-96	4,700	-2.04%	大賣/
2020/07/24	24	307.71	136	303.31	298.00	-112	4,667	-2.40%	大賣/鉅額交易
2020/07/23	120	299.58	399	308.57	299.00	-279	4,633	-6.02%	大買/大賣/鉅額交易
2020/07/22	0	0.00	71	297.48	303.00	-71	4,599	-1.54%
2020/07/21	0	0.00	11	285.82	291.50	-11	4,617	-0.24%
2020/07/20	16	265.03	65	265.03	265.00	-49	4,657	-1.05%
2020/07/17	7	279.43	25	276.96	276.00	-18	4,696	-0.38%
2020/07/16	1	286.00	4	280.75	286.00	-3	4,744	-0.06%
2020/07/15	19	282.13	0	0.00	277.00	19	4,803	0.40%
2020/07/14	24	285.06	1	285.50	282.50	23	4,971	0.46%
2020/07/13	3	295.33	2	294.50	294.50	1	5,074	0.02%
2020/07/10	262	301.56	4	298.63	300.50	258	5,113	5.05%	大買/鉅額交易
2020/07/09	7	325.43	169	312.15	310.00	-162	5,157	-3.14%	大賣/鉅額交易
2020/07/08	173	324.51	6	321.50	330.00	167	5,272	3.17%	大買/鉅額交易
2020/07/07	99	320.18	33	320.64	311.00	66	5,184	1.27%
2020/07/06	140	314.89	62	312.52	323.00	78	5,152	1.51%	大買/
2020/07/03	27	289.09	10	289.00	295.00	17	5,074	0.34%
2020/07/02	27	288.67	7	294.14	295.00	20	5,119	0.39%
2020/07/01	4	265.88	3	271.50	271.50	1	5,128	0.02%
2020/06/30	12	242.42	2	245.00	247.00	10	5,149	0.19%
2020/06/29	17	239.68	0	0.00	237.00	17	5,215	0.33%
2020/06/24	1	241.00	1	242.00	242.00	0	5,258	0.00%
2020/06/23	140	235.54	2	236.00	236.00	138	5,345	2.58%	大買/鉅額交易
2020/06/22	14	238.54	0	0.00	236.50	14	5,435	0.26%
2020/06/19	374	244.37	2	245.50	245.50	372	5,438	6.84%	大買/鉅額交易
2020/06/18	190	236.98	3	237.50	238.00	187	5,444	3.43%	大買/鉅額交易
2020/06/17	10	232.00	2	231.50	232.00	8	5,453	0.15%
2020/06/16	48	229.23	0	0.00	229.50	48	5,373	0.89%
2020/06/15	32	229.70	8	232.50	222.50	24	5,415	0.44%
2020/06/12	35	220.07	81	216.16	231.00	-46	5,460	-0.84%
2020/06/11	20	229.53	10	235.90	226.00	10	5,398	0.19%
2020/06/10	7	231.64	0	0.00	233.00	7	5,336	0.13%
2020/06/09	0	0.00	10	238.35	236.50	-10	5,275	-0.19%
2020/06/08	0	0.00	20	233.13	240.00	-20	5,281	-0.38%
2020/06/05	0	0.00	9	225.67	224.50	-9	5,218	-0.17%
2020/06/04	0	0.00	14	222.82	223.00	-14	5,219	-0.27%
2020/06/03	0	0.00	7	218.79	222.00	-7	5,212	-0.13%
2020/06/02	77	214.31	6	215.08	213.50	71	5,201	1.36%
2020/06/01	15	213.23	11	212.95	212.50	4	5,192	0.08%
2020/05/29	43	214.44	2	216.00	217.00	41	5,174	0.79%
2020/05/27	0	0.00	1	227.00	228.50	-1	5,145	-0.02%
2020/05/26	3	232.00	1	225.00	225.00	2	5,108	0.04%
2020/05/25	1	232.00	49	228.60	225.50	-48	5,034	-0.95%
2020/05/22	5	224.00	14	227.11	229.00	-9	4,861	-0.19%
2020/05/21	5	200.50	12	206.13	210.00	-7	4,572	-0.15%
2020/05/20	10	184.25	0	0.00	191.00	10	4,323	0.23%
2020/05/19	1	176.50	6	178.67	176.50	-5	4,370	-0.11%
2020/05/18	0	0.00	21	177.69	176.50	-21	4,334	-0.48%
2020/05/15	2	181.50	0	0.00	183.00	2	4,254	0.05%
2020/05/14	67	182.16	0	0.00	173.50	67	4,167	1.61%
2020/05/13	32	186.69	47	184.52	184.00	-15	4,115	-0.36%
2020/05/12	73	188.97	2	192.50	192.50	71	3,985	1.78%
2020/05/11	47	190.73	38	188.50	188.00	9	3,942	0.23%
2020/05/08	27	187.78	0	0.00	187.00	27	3,847	0.70%
2020/05/07	0	0.00	27	187.52	187.00	-27	3,738	-0.72%
2020/05/06	0	0.00	1	180.50	185.00	-1	3,608	-0.03%
2020/05/05	0	0.00	29	177.97	176.50	-29	3,427	-0.85%
2020/05/04	0	0.00	41	168.70	176.50	-41	3,219	-1.27%
2020/04/30	0	0.00	4	164.88	166.50	-4	2,986	-0.13%
2020/04/29	2	151.50	13	153.00	151.50	-11	2,881	-0.38%
2020/04/28	1	150.50	4	151.00	150.50	-3	2,871	-0.10%
2020/04/27	1	152.00	2	151.75	152.00	-1	2,870	-0.03%
2020/04/24	61	146.22	0	0.00	148.00	61	2,834	2.15%
2020/04/23	0	0.00	25	145.86	145.50	-25	2,830	-0.88%
2020/04/22	64	142.09	0	0.00	145.00	64	2,796	2.29%
2020/04/21	20	145.93	0	0.00	142.00	20	2,762	0.72%
2020/04/20	0	0.00	17	151.50	148.50	-17	2,723	-0.62%
2020/04/17	8	157.06	113	151.38	151.00	-105	2,689	-3.90%	大賣/鉅額交易
2020/04/16	34	140.22	10	144.95	145.00	24	2,635	0.91%
2020/04/15	0	0.00	6	138.00	138.00	-6	2,560	-0.23%
2020/04/14	0	0.00	19	138.13	137.50	-19	2,557	-0.74%
2020/04/13	27	137.91	16	136.75	136.00	11	2,538	0.43%
2020/04/10	25	131.18	0	0.00	131.50	25	2,459	1.02%
2020/04/09	7	132.93	33	134.42	130.50	-26	2,432	-1.07%
2020/04/08	20	133.60	5	138.50	138.50	15	2,350	0.64%
2020/04/07	0	0.00	37	133.72	132.50	-37	2,303	-1.61%
2020/04/06	30	128.47	1	132.00	132.00	29	2,242	1.29%
2020/04/01	0	0.00	2	127.00	126.50	-2	2,213	-0.09%
2020/03/31	0	0.00	6	133.83	128.50	-6	2,182	-0.27%
2020/03/30	0	0.00	7	128.79	130.50	-7	2,113	-0.33%
2020/03/27	0	0.00	5	136.00	129.00	-5	2,078	-0.24%
2020/03/26	0	0.00	48	121.93	127.50	-48	2,020	-2.38%
2020/03/24	5	102.00	7	104.86	105.50	-2	1,955	-0.10%
2020/03/23	3	95.80	61	97.80	96.20	-58	1,955	-2.97%
2020/03/20	28	96.55	24	97.20	98.00	4	1,940	0.21%
2020/03/19	8	95.35	9	99.21	89.10	-1	1,915	-0.05%
2020/03/18	80	100.57	41	101.09	99.00	39	1,849	2.11%
2020/03/17	54	105.50	0	0.00	105.50	54	1,783	3.03%
2020/03/16	101	124.89	9	121.78	117.00	92	1,791	5.14%	大買/
2020/03/13	6	129.50	0	0.00	129.50	6	1,760	0.34%
2020/03/12	1	143.50	1	147.50	143.50	0	1,768	0.00%
2020/03/11	5	161.80	7	164.64	160.00	-2	1,758	-0.11%
2020/03/10	2	164.25	0	0.00	165.00	2	1,827	0.11%
2020/03/09	2	169.50	10	168.90	165.00	-8	1,903	-0.42%
2020/03/05	11	170.82	3	171.50	172.50	8	2,393	0.33%
2020/03/04	0	0.00	3	167.50	167.00	-3	2,572	-0.12%
2020/03/03	0.4	169.50	1	175.00	168.00	-0.6	2,624	-0.02%
2020/03/02	0	0.00	13	165.88	167.00	-13	2,662	-0.49%
2020/02/27	8	170.75	8	174.00	170.50	0	2,834	0.00%
2020/02/26	0	0.00	9	181.11	178.00	-9	2,928	-0.31%
2020/02/25	0	0.00	12	181.25	183.50	-12	3,005	-0.40%
2020/02/24	2	179.00	21	179.07	182.00	-19	3,000	-0.63%
2020/02/21	9	180.44	13	183.54	179.00	-4	2,993	-0.13%
2020/02/20	4	185.50	26	187.15	182.00	-22	2,937	-0.75%
2020/02/19	2	172.50	18	170.92	172.50	-16	2,758	-0.58%
2020/02/18	2	172.00	10	172.00	169.00	-8	2,769	-0.29%
2020/02/17	6	171.50	20	171.55	173.00	-14	2,811	-0.50%
2020/02/14	6	170.92	0	0.00	171.50	6	2,819	0.21%
2020/02/11	8	172.75	0	0.00	173.50	8	2,918	0.27%
2020/02/10	0	0.00	1	169.00	169.00	-1	2,945	-0.03%
2020/02/07	5	169.40	0	0.00	167.00	5	3,028	0.17%
2020/02/06	1	171.50	2	173.50	173.50	-1	3,053	-0.03%
2020/02/05	4	176.50	0	0.00	171.50	4	3,068	0.13%
2020/02/04	0	0.00	20	176.58	176.00	-20	3,073	-0.65%
2020/02/03	0	0.00	2	173.50	175.00	-2	3,126	-0.06%
2020/01/31	2	167.50	2	165.00	172.00	0	3,176	0.00%
2020/01/30	5	167.00	0	0.00	163.50	5	3,245	0.15%
2020/01/17	18	185.25	0	0.00	181.00	18	3,285	0.55%
2020/01/15	19	186.68	4	189.00	189.00	15	3,435	0.44%
2020/01/13	19	186.55	0	0.00	188.50	19	3,600	0.53%
2020/01/10	0.9	187.50	8	192.00	188.00	-7.1	3,781	-0.19%
2020/01/09	19	190.45	2	190.50	193.00	17	3,722	0.46%
2020/01/07	14	187.71	9	187.06	188.00	5	3,851	0.13%
2020/01/06	0	0.00	13	183.92	184.00	-13	3,881	-0.33%
2020/01/03	11	183.55	6	181.67	182.00	5	4,098	0.12%
2019/12/31	0	0.00	2	174.50	174.50	-2	4,307	-0.05%
2019/12/27	0	0.00	1	171.00	171.00	-1	4,467	-0.02%
2019/12/26	0	0.00	8	170.00	170.00	-8	4,515	-0.18%
2019/12/25	8	175.00	2	172.50	175.00	6	4,578	0.13%
2019/12/24	36	166.35	2	167.50	166.50	34	4,633	0.73%
2019/12/23	36	163.96	0	0.00	160.50	36	4,703	0.77%
2019/12/18	10	197.00	0	0.00	197.00	10	5,012	0.20%
2019/12/16	2	185.75	1	185.50	188.00	1	5,306	0.02%
2019/12/12	1	184.00	7	185.57	185.50	-6	5,335	-0.11%
2019/12/11	0	0.00	5	179.50	180.50	-5	5,304	-0.09%
2019/12/10	0	0.00	9	178.00	178.00	-9	5,294	-0.17%
2019/12/09	8	175.31	0	0.00	175.50	8	5,285	0.15%
2019/12/06	44	170.34	2	169.00	171.50	42	5,293	0.79%
2019/12/05	14	176.04	5	179.00	176.00	9	5,291	0.17%
2019/12/04	2	177.00	4	177.88	175.00	-2	5,227	-0.04%
2019/12/03	0	0.00	9	180.67	182.00	-9	5,150	-0.17%
2019/12/02	0	0.00	10	164.45	173.00	-10	4,842	-0.21%
2019/11/29	10	157.95	19	150.61	157.50	-9	4,653	-0.19%
2019/11/28	42	150.44	2	151.50	149.00	40	4,468	0.90%
2019/11/27	4	148.00	1	150.50	150.50	3	4,411	0.07%
2019/11/26	7	148.79	3	150.50	146.00	4	4,360	0.09%
2019/11/22	5	131.50	4	130.50	133.00	1	4,042	0.02%
2019/11/21	7	128.00	10	127.50	127.00	-3	3,954	-0.08%
2019/11/20	4	126.50	0	0.00	126.00	4	3,956	0.10%
2019/11/19	4	125.75	1	126.50	125.00	3	3,978	0.08%
2019/11/18	3	128.50	2	129.00	128.00	1	3,984	0.03%
2019/11/15	2	128.50	8	128.50	129.00	-6	3,982	-0.15%
2019/11/14	3	128.00	13	127.50	129.50	-10	3,978	-0.25%
2019/11/13	2	126.00	4	124.13	126.50	-2	3,968	-0.05%
2019/11/12	2	122.00	7	120.79	123.50	-5	4,003	-0.12%
2019/11/11	2	121.00	11	121.55	120.00	-9	4,025	-0.22%
2019/11/08	0	0.00	12	119.38	124.00	-12	4,039	-0.30%
2019/11/07	4	123.75	9	124.67	124.50	-5	4,007	-0.12%
2019/11/06	45	129.14	23	127.30	127.50	22	4,074	0.54%
2019/11/05	26	123.35	0	0.00	123.00	26	4,067	0.64%
2019/11/04	2	125.00	0	0.00	124.00	2	4,073	0.05%
2019/10/31	0	0.00	11	127.05	125.00	-11	4,083	-0.27%
2019/10/25	0	0.00	3	131.50	131.00	-3	3,966	-0.08%
2019/10/24	2	133.25	7	134.00	134.00	-5	3,926	-0.13%
2019/10/23	0	0.00	2	126.00	128.50	-2	3,818	-0.05%
2019/10/22	8	128.31	1	126.50	127.00	7	3,793	0.18%
2019/10/21	0	0.00	19	126.00	127.00	-19	3,737	-0.51%
2019/10/18	2	125.00	45	123.19	123.50	-43	3,656	-1.18%
2019/10/17	2	116.00	16	115.38	117.00	-14	3,541	-0.40%
2019/10/16	2	112.00	60	112.53	116.00	-58	3,540	-1.64%
2019/10/15	2	116.00	129	113.66	111.00	-127	3,440	-3.69%	大賣/鉅額交易
2019/10/14	9	112.67	125	113.25	110.50	-116	3,380	-3.43%	大賣/鉅額交易
2019/10/09	8	113.25	69	112.86	112.50	-61	3,332	-1.83%
2019/10/08	0	0.00	31	110.58	112.50	-31	3,122	-0.99%
2019/10/07	7	100.79	18	101.13	102.50	-11	3,042	-0.36%
2019/10/04	23	98.01	0	0.00	100.00	23	3,010	0.76%
2019/10/03	13	97.84	58	97.63	97.80	-45	2,971	-1.51%
2019/10/02	9	97.39	29	98.90	98.90	-20	2,863	-0.70%
2019/10/01	24	97.46	19	97.10	97.00	5	2,822	0.18%
2019/09/27	45	94.92	0	0.00	97.20	45	2,752	1.63%
2019/09/26	7	94.93	0	0.00	95.50	7	2,694	0.26%
2019/09/25	6	96.90	4	99.53	96.30	2	2,610	0.08%
2019/09/24	4	97.18	1	99.80	98.00	3	2,551	0.12%
2019/09/23	39	100.05	95	97.59	96.20	-56	2,445	-2.29%
2019/09/20	33	94.29	17	90.81	95.50	16	2,249	0.71%
2019/09/19	3	86.80	2	86.10	86.90	1	2,077	0.05%
2019/09/18	48	76.86	19	79.00	79.00	29	1,908	1.52%
2019/09/17	37	73.01	0	0.00	73.00	37	1,845	2.01%
2019/09/16	29	73.36	0	0.00	73.20	29	1,839	1.58%
2019/09/12	13	75.12	0	0.00	74.90	13	1,829	0.71%
2019/09/11	14	75.91	0	0.00	75.20	14	1,824	0.77%
2019/09/10	6	75.47	2	77.00	75.30	4	1,821	0.22%
2019/09/09	6	76.70	0	0.00	76.60	6	1,797	0.33%
2019/09/06	23	75.34	0	0.00	75.20	23	1,773	1.30%
2019/09/05	9	75.33	4	75.93	74.30	5	1,755	0.28%
2019/09/04	26	72.58	0	0.00	74.20	26	1,736	1.50%
2019/09/03	21	72.44	8	72.10	71.50	13	1,746	0.74%
2019/09/02	45	71.36	2	71.80	71.10	43	1,749	2.46%
2019/08/30	13	72.25	0	0.00	71.80	13	1,744	0.75%
2019/08/29	65	72.82	0	0.00	72.30	65	1,741	3.73%
2019/08/28	13	73.28	0	0.00	71.60	13	1,724	0.75%
2019/08/27	16	74.54	2	74.00	74.00	14	1,705	0.82%
2019/08/26	9	74.97	2	74.60	74.60	7	1,691	0.41%
2019/08/23	3	77.10	6	77.90	76.00	-3	1,675	-0.18%
2019/08/22	13	77.65	0	0.00	76.70	13	1,652	0.79%
2019/08/21	63	73.92	0	0.00	73.50	63	1,607	3.92%
2019/08/20	23	76.73	0	0.00	75.00	23	1,584	1.45%
2019/08/16	0	0.00	5	77.50	77.70	-5	1,554	-0.32%
2019/08/15	0	0.00	17	75.81	75.70	-17	1,508	-1.13%
2019/08/14	13	72.73	0	0.00	75.40	13	1,442	0.90%
2019/08/13	3	71.47	28	71.50	71.50	-25	1,389	-1.80%
2019/08/12	0	0.00	13	75.45	74.10	-13	1,353	-0.96%
2019/08/08	0	0.00	2	77.70	75.90	-2	1,287	-0.16%
2019/08/07	38	71.63	39	73.07	74.20	-1	1,177	-0.08%
2019/08/06	13	63.98	0	0.00	67.60	13	1,085	1.20%
2019/08/02	14	68.96	14	69.06	69.00	0	1,008	0.00%
2019/08/01	3	68.97	0	0.00	69.10	3	985	0.30%
2019/07/31	4	66.40	3	67.10	67.30	1	939	0.11%
2019/07/30	8	65.29	10	69.10	66.50	-2	917	-0.22%
2019/07/29	2	64.40	0	0.00	65.90	2	848	0.24%
2019/07/26	3	59.80	0	0.00	60.10	3	803	0.37%
2019/07/24	18	57.02	0	0.00	59.40	18	776	2.32%
2019/07/22	12	57.73	3	57.13	58.50	9	750	1.20%
2019/07/19	9	56.80	0	0.00	57.60	9	716	1.26%
2019/07/18	1	51.60	0	0.00	55.60	1	623	0.16%
2019/07/17	7	51.10	0	0.00	51.10	7	562	1.24%
2019/07/16	11	52.50	0	0.00	51.50	11	555	1.98%
2019/07/12	10	49.73	0	0.00	49.70	10	523	1.91%
2019/07/11	18	48.43	7	46.85	48.80	11	464	2.37%
2019/07/10	4	44.75	0	0.00	45.20	4	394	1.01%
2019/07/09	1	41.20	0	0.00	41.60	1	357	0.28%
2019/07/08	7	41.51	0	0.00	41.10	7	354	1.98%
2019/03/21	3	35.40	0	0.00	35.00	3	174	1.72%
2019/03/04	3	33.88	0	0.00	33.85	3	165	1.81%
2019/02/20	3	33.60	0	0.00	33.65	3	145	2.07%
2019/02/18	6	33.00	0	0.00	33.00	6	145	4.11%
2019/02/14	3	33.72	0	0.00	33.60	3	144	2.08%
2018/12/14	1	31.50	0	0.00	31.90	1	107	0.93%
2018/12/13	7	32.67	0	0.00	32.30	7	107	6.54%
2018/12/12	7	33.99	0	0.00	33.10	7	105	6.65%
2018/12/11	2	33.75	0	0.00	33.80	2	102	1.95%
2018/12/04	1	33.55	0	0.00	33.65	1	88	1.12%
2018/12/03	4	33.48	0	0.00	33.60	4	92	4.33%
2018/11/30	1	32.70	0	0.00	33.20	1	99	1.01%
2018/06/08	3	36.50	0	0.00	36.00	3	286	1.05%
2018/06/07	2	36.85	0	0.00	36.80	2	283	0.71%
2018/06/06	2	36.75	0	0.00	36.75	2	286	0.70%
2018/06/01	0	0.00	1	35.85	36.00	-1	282	-0.35%
2018/03/05	0	0.00	1	36.90	36.65	-1	723	-0.14%
2018/03/02	0	0.00	2	37.15	36.80	-2	724	-0.28%
2018/02/26	0	0.00	1	37.65	37.60	-1	728	-0.14%
2018/02/12	0	0.00	1	35.20	35.05	-1	729	-0.14%
2018/01/30	0.4	39.35	0	0.00	39.30	0.4	788	0.05%
2018/01/18	1	41.90	0	0.00	40.10	1	797	0.13%