大樹 (6469)-台灣摩根士丹利券商分點個股進出

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

大樹

(6469)

可現股當沖

股價
284.0
漲跌
▲1.0
漲幅
+0.35%
成交量
112張
產業
上櫃生技醫療類股
236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

大樹 (6469)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
2024/04/18	1	286.00	1	284.00	284.00	0	281	0.00%
2024/04/16	0	0.00	6	281.25	281.00	-6	283	-2.12%
2024/04/15	0	0.00	15	287.00	285.50	-15	282	-5.30%
2024/04/12	0.4	292.50	3	290.33	292.00	-2.6	280	-0.93%
2024/04/11	0	0.00	14	285.68	285.00	-14	277	-5.04%
2024/04/10	4	283.38	12	283.58	284.00	-8	275	-2.91%
2024/04/09	4	289.38	27	289.72	287.50	-23	271	-8.48%
2024/04/08	7	293.93	39	293.68	293.50	-32	262	-12.18%
2024/04/03	3	298.67	3	299.67	299.00	0	262	0.00%
2024/04/02	2	300.50	11	300.09	299.50	-9	263	-3.41%
2024/03/29	0	299.00	2	298.50	299.50	-2	264	-0.75%
2024/03/28	3	300.00	3	301.00	299.00	0	262	0.00%
2024/03/27	1	299.50	11	299.95	300.00	-10	262	-3.81%
2024/03/26	2	300.50	7	300.71	300.00	-5	263	-1.90%
2024/03/25	3	302.01	4	302.50	302.00	-1	264	-0.37%
2024/03/22	1	304.50	12	302.67	302.00	-11	269	-4.08%
2024/03/21	6.5	303.96	10	302.45	304.50	-3.5	269	-1.29%
2024/03/20	12	301.63	5	301.70	301.00	7	269	2.60%
2024/03/19	4	304.25	12	304.17	303.00	-8	268	-2.98%
2024/03/18	6	307.00	3	306.50	307.00	3	268	1.12%
2024/03/15	0	0.00	2	304.00	304.00	-2	269	-0.74%
2024/03/14	0	0.00	3	303.17	304.00	-3	271	-1.10%
2024/03/13	1	303.50	1	302.50	303.00	0	272	0.00%
2024/03/12	2	304.25	2	305.00	305.50	0	272	0.00%
2024/03/11	7	303.36	33.5	301.99	306.50	-26.5	273	-9.68%
2024/03/08	1	297.00	19	298.68	296.50	-18	275	-6.52%
2024/03/07	2	301.50	4	301.75	301.00	-2	269	-0.74%
2024/03/06	5	302.40	1	303.00	305.00	4	270	1.48%
2024/03/05	4	303.63	1	302.00	301.50	3	269	1.11%
2024/03/04	6	301.92	3	302.83	303.00	3	266	1.12%
2024/03/01	9	304.83	4	304.13	302.50	5	267	1.87%
2024/02/29	9	306.89	8	309.06	306.00	1	268	0.37%
2024/02/27	1	301.50	8	303.50	301.50	-7	259	-2.70%
2024/02/26	2	304.75	4	305.50	307.50	-2	255	-0.78%
2024/02/23	6	302.25	19	302.50	305.00	-13	253	-5.12%
2024/02/22	4	300.25	8	302.19	306.00	-4	249	-1.60%
2024/02/21	12	300.00	4	300.00	299.50	8	244	3.27%
2024/02/20	18	301.33	1	302.00	300.50	17	237	7.16%
2024/02/19	16	305.09	6	302.67	303.00	10	231	4.31%
2024/02/16	19	303.97	6.2	304.72	305.00	12.8	223	5.71%
2024/02/15	15	313.23	2	314.75	312.00	13	211	6.15%
2024/02/05	1	325.50	10	325.35	324.00	-9	205	-4.38%
2024/02/02	4	331.75	7	332.07	331.00	-3	203	-1.47%
2024/02/01	0	0.00	3	333.33	335.00	-3	201	-1.49%
2024/01/31	3	334.67	5	335.20	334.00	-2	202	-0.99%
2024/01/30	2	338.50	1	337.00	337.00	1	199	0.50%
2024/01/29	7	336.07	4	331.50	339.50	3	197	1.52%
2024/01/26	3	339.00	10.2	338.57	338.50	-7.2	190	-3.78%
2024/01/25	4	339.13	2	338.75	338.50	2	190	1.05%
2024/01/24	1	339.50	1	340.50	339.50	0	191	0.00%
2024/01/23	2	340.75	1	340.50	339.50	1	193	0.52%
2024/01/22	3	339.33	0	0.00	339.00	3	194	1.54%
2024/01/19	3	339.50	0	0.00	339.00	3	196	1.53%
2024/01/18	3	339.33	0	0.00	339.00	3	197	1.52%
2024/01/17	6	339.67	0	0.00	340.00	6	195	3.07%
2024/01/16	2	342.50	3	341.67	342.00	-1	191	-0.52%
2024/01/15	3	344.67	0	0.00	343.50	3	190	1.57%
2024/01/12	6	346.17	2	345.25	343.00	4	193	2.06%
2024/01/11	5	342.50	0	0.00	341.50	5	194	2.57%
2024/01/10	2	341.25	0	0.00	341.50	2	193	1.03%
2024/01/09	6	340.83	0	0.00	341.50	6	198	3.03%
2024/01/08	7	343.36	2	342.50	345.00	5	197	2.53%
2024/01/05	9	342.94	0	0.00	342.00	9	199	4.51%
2024/01/04	38.8	345.86	1	345.00	344.50	37.8	204	18.46%
2024/01/03	23	347.00	0	0.00	346.50	23	212	10.84%
2024/01/02	20	346.70	1	346.00	347.00	19	219	8.66%
2023/12/29	12	349.04	1	344.00	349.50	11	225	4.88%
2023/12/28	15.5	345.47	0.2	345.00	343.50	15.2	223	6.80%
2023/12/27	15	343.47	0	0.00	344.00	15	227	6.60%
2023/12/26	22	342.05	0	0.00	342.50	22	227	9.66%
2023/12/25	3	340.50	0	0.00	340.50	3	227	1.32%
2023/12/22	25	341.68	0	0.00	341.00	25	227	10.99%
2023/12/21	16	343.16	0	0.00	341.50	16	226	7.05%
2023/12/20	15	342.97	0	0.00	344.00	15	229	6.54%
2023/12/19	1	339.50	1	337.00	340.00	0	228	0.00%
2023/12/18	0	0.00	9	340.56	341.00	-9	224	-4.01%
2023/12/15	0	0.00	21	341.10	341.00	-21	223	-9.41%
2023/12/14	1	341.50	2	341.50	341.00	-1	223	-0.45%
2023/12/13	0	0.00	3	345.00	342.00	-3	222	-1.35%
2023/12/12	5	346.20	51	344.40	344.00	-46	222	-20.69%
2023/12/11	1	352.50	0	0.00	348.50	1	219	0.46%
2023/12/08	35	352.69	0	0.00	351.50	35	217	16.12%
2023/12/07	16	350.53	1	351.50	350.00	15	215	6.95%
2023/12/06	7	355.64	0	0.00	353.50	7	216	3.24%
2023/12/05	43	353.51	0	0.00	355.50	43	215	19.97%
2023/12/04	11	350.95	1	351.00	350.50	10	209	4.77%
2023/12/01	19	351.71	1	351.00	350.50	18	211	8.51%
2023/11/30	1	349.00	0	0.00	349.50	1	211	0.47%
2023/11/29	2	348.75	0	0.00	346.00	2	212	0.94%
2023/11/28	16	348.94	0	0.00	347.50	16	218	7.34%
2023/11/27	21	349.74	1	348.50	349.00	20	222	8.97%
2023/11/24	0	0.00	7	340.93	342.00	-7	225	-3.10%
2023/11/23	0	0.00	3	340.50	341.00	-3	228	-1.31%
2023/11/22	1	341.50	14	340.89	340.50	-13	235	-5.51%
2023/11/21	5	339.40	8	338.56	339.00	-3	236	-1.27%
2023/11/20	5.3	339.34	6.9	340.58	338.00	-1.6	239	-0.67%
2023/11/17	4	342.50	0	0.00	342.00	4	242	1.65%
2023/11/16	1	341.00	11	339.55	338.50	-10	244	-4.10%
2023/11/15	5	340.20	6	339.92	339.00	-1	247	-0.40%
2023/11/14	5	338.20	15	335.87	337.00	-10	251	-3.98%
2023/11/13	1	338.00	12	338.88	338.50	-11	254	-4.32%
2023/11/10	0	0.00	15	340.23	342.00	-15	256	-5.84%
2023/11/09	0.1	352.50	19	346.03	345.00	-18.9	267	-7.07%
2023/11/08	41	350.68	0	0.00	351.00	41	280	14.62%
2023/11/07	1	348.50	2	347.75	345.00	-1	320	-0.31%
2023/11/06	2	346.75	3	346.67	346.50	-1	336	-0.30%
2023/11/03	4	345.63	6	344.83	344.00	-2	349	-0.57%
2023/11/02	12	342.29	6	338.58	341.50	6	355	1.69%
2023/11/01	0	0.00	15.3	337.61	335.50	-15.3	363	-4.20%
2023/10/31	0	0.00	9	341.72	339.50	-9	373	-2.41%
2023/10/30	7	344.07	0	0.00	344.50	7	376	1.86%
2023/10/27	16	340.94	11	341.00	341.00	5	376	1.33%
2023/10/26	1	348.00	10	343.70	341.50	-9	376	-2.39%
2023/10/25	1	347.50	4	347.75	346.50	-3	375	-0.80%
2023/10/24	0	0.00	5	345.20	345.50	-5	376	-1.33%
2023/10/23	0	0.00	12	345.58	344.00	-12	381	-3.15%
2023/10/20	0	0.00	33.3	344.70	345.50	-33.3	387	-8.60%
2023/10/19	1	350.00	24	345.50	350.00	-23	389	-5.91%
2023/10/18	0	0.00	8	348.94	345.00	-8	389	-2.06%
2023/10/17	1	353.00	4	354.38	348.00	-3	389	-0.77%
2023/10/16	4.6	358.65	0	0.00	357.00	4.6	387	1.19%
2023/10/13	2	364.50	1	367.00	360.00	1	391	0.26%
2023/10/12	6	363.08	14	362.18	363.00	-8	396	-2.02%
2023/10/11	2	368.50	42	369.93	366.00	-40	397	-10.07%
2023/10/06	27	376.33	0	0.00	378.00	27	402	6.71%
2023/10/05	40	365.48	2	366.50	366.50	38	406	9.35%
2023/10/04	23	356.39	0	0.00	358.00	23	408	5.63%
2023/10/03	38	353.77	0	0.00	356.50	38	409	9.30%
2023/10/02	5	350.60	3	350.83	351.00	2	407	0.49%
2023/09/28	4	351.63	3	350.50	350.00	1	417	0.24%
2023/09/27	2	351.75	6	350.17	350.50	-4	426	-0.94%
2023/09/26	4	350.88	4	349.25	349.50	0	443	0.00%
2023/09/25	6	351.08	6	352.17	352.00	0	449	0.00%
2023/09/22	8.2	345.70	9	344.50	344.00	-0.8	452	-0.19%
2023/09/21	28.4	343.05	13	342.88	346.50	15.4	470	3.27%
2023/09/20	1	344.50	5	344.00	344.50	-4	481	-0.83%
2023/09/19	5	345.60	16.6	345.76	345.50	-11.6	508	-2.27%
2023/09/18	4	348.38	6	348.17	348.00	-2	515	-0.39%
2023/09/15	21	347.64	12	346.29	350.50	9	520	1.73%
2023/09/14	12	342.50	9	342.17	343.00	3	522	0.57%
2023/09/13	3	341.00	6	341.50	341.00	-3	528	-0.57%
2023/09/12	12	339.54	34	339.60	339.50	-22	538	-4.09%
2023/09/11	15	343.03	10	342.20	341.50	5	551	0.91%
2023/09/08	37	347.57	7	347.71	346.50	30	562	5.34%
2023/09/07	27	350.11	6	349.83	349.50	21	570	3.68%
2023/09/06	27	350.28	6	350.00	351.00	21	573	3.66%
2023/09/05	38	348.86	5	348.00	350.00	33	574	5.75%
2023/09/04	2	347.25	16.8	347.27	346.50	-14.8	575	-2.57%
2023/09/01	3	349.67	38	350.07	348.00	-35	576	-6.07%
2023/08/31	64	351.26	41	347.96	351.50	23	577	3.98%
2023/08/30	16	340.13	31	337.19	345.00	-15	580	-2.59%
2023/08/29	5	328.20	18	327.78	329.00	-13	581	-2.23%
2023/08/28	42	331.26	73	332.02	328.50	-31	582	-5.32%
2023/08/25	12	338.83	42	338.70	339.00	-30	580	-5.17%
2023/08/24	38	344.26	24	341.96	343.00	14	584	2.40%
2023/08/23	7	340.86	26	339.46	338.00	-19	586	-3.24%
2023/08/22	15	346.53	14	344.54	343.50	1	590	0.17%
2023/08/21	3	347.00	32	347.44	347.50	-29	602	-4.81%
2023/08/18	12	350.71	9	348.94	348.00	3	609	0.49%
2023/08/17	7	349.64	5	347.20	347.00	2	609	0.33%
2023/08/16	27	350.04	7	352.00	350.00	20	613	3.26%
2023/08/15	67	352.35	18	353.50	350.50	49	617	7.94%
2023/08/14	3	365.00	38	361.16	360.50	-35	610	-5.73%
2023/08/11	7	355.29	134	350.06	368.50	-127	602	-21.09%	大賣/鉅額交易
2023/08/10	1	421.00	2	428.00	427.00	-1	568	-0.18%
2023/08/09	19	424.68	3.4	422.28	425.00	15.6	569	2.74%
2023/08/08	33	415.14	0	0.00	414.50	33	594	5.55%
2023/08/07	12	407.83	15	407.43	407.00	-3	632	-0.47%
2023/08/04	1	402.00	13	398.77	395.50	-12	626	-1.92%
2023/08/02	15	419.13	14	415.00	411.00	1	620	0.16%
2023/08/01	2	421.75	0	0.00	419.00	2	623	0.32%
2023/07/31	0	0.00	5	418.70	418.50	-5	625	-0.80%
2023/07/28	1	423.00	1	417.00	421.50	0	627	0.00%
2023/07/27	5	419.60	0	0.00	418.50	5	634	0.79%
2023/07/26	4	417.25	3	416.50	416.00	1	637	0.16%
2023/07/25	7	423.64	7	424.14	422.00	0	635	0.00%
2023/07/24	14	411.18	0	0.00	417.50	14	633	2.21%
2023/07/21	13	408.62	0	0.00	408.50	13	631	2.06%
2023/07/20	3	406.50	7	407.43	409.00	-4	633	-0.63%
2023/07/19	8	407.19	0	0.00	406.50	8	634	1.26%
2023/07/18	7	400.07	2	400.25	402.00	5	642	0.78%
2023/07/17	7	405.79	3	400.17	398.50	4	646	0.62%
2023/07/14	6	402.92	3	406.00	409.00	3	647	0.46%
2023/07/13	22	402.00	21	403.07	396.50	1	645	0.15%
2023/07/12	11	409.27	7	408.43	410.00	4	634	0.63%
2023/07/11	14	401.86	1	404.00	404.50	13	632	2.06%
2023/07/10	23	397.28	5	397.80	398.50	18	626	2.87%
2023/07/07	0	0.00	8	392.88	393.50	-8	632	-1.26%
2023/07/06	45	395.72	2	397.00	396.00	43	631	6.81%
2023/07/05	51	390.54	19	389.16	390.00	32	621	5.15%
2023/07/04	17	388.76	0	0.00	392.50	17	613	2.77%
2023/07/03	0	0.00	13	378.15	378.50	-13	596	-2.18%
2023/06/30	2	378.00	21	379.10	378.00	-19	592	-3.21%
2023/06/29	17	375.15	15	380.80	375.00	2	589	0.34%
2023/06/28	1	373.00	28	373.13	373.00	-27	576	-4.69%
2023/06/27	10	375.15	5	374.50	377.00	5	578	0.86%
2023/06/26	24	362.38	3	362.67	361.50	21	555	3.78%
2023/06/21	3	356.83	20	354.88	359.50	-17	550	-3.09%
2023/06/20	0	0.00	28	357.45	354.50	-28	549	-5.10%
2023/06/19	4	360.75	18	358.44	361.00	-14	551	-2.54%
2023/06/16	64	353.95	33	353.80	357.00	31	551	5.62%
2023/06/15	36	344.81	21	345.48	345.00	15	547	2.74%
2023/06/14	13	352.69	9	350.00	348.50	4	556	0.72%
2023/06/13	3	357.83	33	354.95	354.00	-30	554	-5.41%
2023/06/12	5	359.90	33	359.08	359.50	-28	555	-5.04%
2023/06/09	8	360.00	25	359.20	360.50	-17	573	-2.96%
2023/06/08	2	354.25	70	353.62	353.00	-68	580	-11.72%
2023/06/07	1	357.50	25	357.90	357.00	-24	580	-4.13%
2023/06/06	2	358.25	70	358.47	360.00	-68	585	-11.61%
2023/06/05	2	362.50	88	361.98	363.00	-86	581	-14.78%
2023/06/02	9	361.00	51	359.57	360.00	-42	577	-7.27%
2023/06/01	8	354.06	34	353.19	352.00	-26	572	-4.54%
2023/05/31	5	352.60	36	351.68	353.00	-31	577	-5.37%
2023/05/30	4	352.75	40	354.43	352.00	-36	585	-6.15%
2023/05/29	4	359.75	96	359.15	357.00	-92	607	-15.15%
2023/05/26	0	0.00	88	361.26	362.00	-88	622	-14.14%
2023/05/25	14	356.93	26	354.17	365.50	-12	615	-1.95%
2023/05/24	1	362.00	19	360.68	357.00	-18	602	-2.99%
2023/05/23	1	364.50	41	364.91	364.00	-40	594	-6.73%
2023/05/22	8	372.25	67	368.33	366.50	-59	594	-9.92%
2023/05/19	1	373.00	78	369.21	370.00	-77	588	-13.09%
2023/05/18	2	373.75	43	372.58	374.00	-41	579	-7.08%
2023/05/17	2	369.25	33	368.67	369.50	-31	571	-5.42%
2023/05/16	0	0.00	41	371.38	370.00	-41	568	-7.21%
2023/05/15	17	369.35	79	369.81	372.50	-62	565	-10.97%
2023/05/12	17	365.71	152	367.46	366.50	-135	549	-24.56%	大賣/鉅額交易
2023/05/11	41	382.82	268	388.80	384.00	-227	515	-44.05%	大賣/鉅額交易
2023/05/10	7	425.57	7	428.86	425.00	0	478	0.00%
2023/05/09	12	428.92	10	428.70	429.00	2	483	0.41%
2023/05/08	5	425.80	12	429.96	434.50	-7	484	-1.44%
2023/05/05	53	418.33	0	0.00	418.00	53	482	10.98%
2023/05/04	0	0.00	5	419.80	417.50	-5	485	-1.03%
2023/05/03	14	420.57	10	417.10	418.50	4	483	0.83%
2023/05/02	10	412.75	3	413.00	413.00	7	482	1.45%
2023/04/28	0	0.00	2	404.00	404.00	-2	486	-0.41%
2023/04/27	4	398.50	2	399.25	399.50	2	486	0.41%
2023/04/26	2	388.00	0	0.00	390.50	2	487	0.41%
2023/04/25	5	392.00	0	0.00	388.50	5	486	1.03%
2023/04/21	14	405.18	3	401.00	396.00	11	486	2.26%
2023/04/20	1	402.00	29	406.36	405.50	-28	475	-5.89%
2023/04/19	7	409.14	26	409.98	411.00	-19	469	-4.05%
2023/04/18	2	398.50	15	399.57	399.50	-13	462	-2.81%
2023/04/17	3	397.83	0	0.00	397.00	3	465	0.64%
2023/04/14	0	0.00	15	395.77	393.00	-15	472	-3.18%
2023/04/13	5	386.10	6	384.75	386.50	-1	466	-0.21%
2023/04/12	3	384.00	52	383.38	385.00	-49	467	-10.49%
2023/04/11	13	370.85	1	370.00	371.50	12	465	2.58%
2023/04/07	3	367.17	16	367.47	368.00	-13	489	-2.66%
2023/04/06	7	364.57	10	364.60	365.00	-3	493	-0.61%
2023/03/31	6	364.25	18	364.50	363.00	-12	494	-2.43%
2023/03/30	5	359.20	31	359.56	360.00	-26	496	-5.24%
2023/03/29	6	360.92	9	359.00	359.00	-3	494	-0.61%
2023/03/28	1	361.50	46	364.93	359.50	-45	493	-9.13%
2023/03/27	4	374.50	4	372.88	373.50	0	480	0.00%
2023/03/24	32	368.52	10	368.20	368.50	22	480	4.58%
2023/03/23	52	367.67	19	366.68	366.00	33	480	6.87%
2023/03/22	0	0.00	21	364.90	367.50	-21	481	-4.37%
2023/03/21	4	356.50	13	355.35	357.00	-9	476	-1.89%
2023/03/20	6	350.67	95.3	349.63	350.50	-89.3	473	-18.84%
2023/03/17	0	0.00	298	350.27	350.00	-298	469	-63.53%	大賣/鉅額交易
2023/03/16	13	355.27	22	356.41	355.50	-9	448	-2.01%
2023/03/15	2	366.75	17	363.76	362.00	-15	443	-3.38%
2023/03/14	11	370.36	16	369.97	365.00	-5	435	-1.15%
2023/03/13	10	356.60	8	355.44	361.00	2	417	0.48%
2023/03/10	91	354.72	4	355.00	355.50	87	420	20.67%
2023/03/09	19	354.50	3	355.00	355.50	16	417	3.83%
2023/03/08	13	351.62	6	351.17	351.00	7	417	1.68%
2023/03/07	25	355.60	21	354.52	351.00	4	421	0.95%
2023/03/06	6	351.17	41	350.09	352.00	-35	419	-8.34%
2023/03/03	7	353.71	12	350.21	347.50	-5	417	-1.20%
2023/03/02	16	356.59	8	361.25	355.00	8	413	1.93%
2023/03/01	25	352.92	21	354.31	363.00	4	405	0.99%
2023/02/24	28	337.41	129	337.98	335.00	-101	380	-26.53%	大賣/鉅額交易
2023/02/23	6	328.92	34	327.84	329.50	-28	360	-7.76%
2023/02/22	6	328.92	39	327.40	326.50	-33	365	-9.03%
2023/02/21	2.1	330.80	17	331.38	331.00	-14.9	365	-4.06%
2023/02/20	28	331.39	26	330.69	331.00	2	377	0.53%
2023/02/17	36	324.57	8	326.81	328.00	28	380	7.36%
2023/02/16	22	325.43	33	325.17	326.00	-11	387	-2.84%
2023/02/15	12	320.71	5	320.60	322.50	7	407	1.72%
2023/02/14	1	322.50	0	0.00	321.00	1	409	0.24%
2023/02/13	25	325.02	15	324.87	324.00	10	412	2.42%
2023/02/10	18	324.86	5	325.10	323.50	13	411	3.16%
2023/02/09	23	328.35	7	328.00	328.00	16	413	3.87%
2023/02/08	7	327.07	2	328.75	329.00	5	410	1.22%
2023/02/07	6	320.67	2	320.50	322.50	4	405	0.99%
2023/02/06	9	315.83	12	314.46	314.00	-3	402	-0.75%
2023/02/03	11	310.50	4	311.50	311.50	7	400	1.75%
2023/02/02	53	307.55	2	306.75	307.00	51	396	12.85%
2023/02/01	19	305.16	0	0.00	304.00	19	393	4.83%
2023/01/31	92	305.06	117	304.69	307.50	-25	394	-6.34%	大賣/
2023/01/30	61	308.30	0	0.00	308.00	61	390	15.63%
2023/01/17	35	301.77	10	300.80	303.50	25	391	6.39%
2023/01/16	18	297.42	8	297.63	296.50	10	395	2.53%
2023/01/13	15	299.87	0	0.00	298.50	15	401	3.73%
2023/01/12	20	301.70	0	0.00	299.50	20	411	4.86%
2023/01/11	14	305.54	2	304.00	305.50	12	409	2.93%
2023/01/10	4	307.25	2	307.50	307.50	2	414	0.48%
2023/01/09	15	307.03	10	306.20	308.00	5	424	1.18%
2023/01/06	15	304.97	1	305.00	305.50	14	433	3.23%
2023/01/05	13	306.54	14	306.64	305.50	-1	452	-0.22%
2023/01/04	17	303.79	27	304.28	305.00	-10	470	-2.12%
2023/01/03	19	299.97	2	297.25	301.00	17	469	3.62%
2022/12/30	16	296.22	35	295.84	295.50	-19	471	-4.03%
2022/12/29	8	296.88	3	297.50	296.50	5	476	1.05%
2022/12/28	156	299.57	1	289.50	299.00	155	483	32.04%	大買/鉅額交易
2022/12/27	7	292.43	0	0.00	291.50	7	474	1.47%
2022/12/26	0	0.00	27	288.41	288.00	-27	471	-5.72%
2022/12/23	0	0.00	11	284.45	283.50	-11	483	-2.28%
2022/12/22	0	0.00	38	285.61	288.00	-38	489	-7.77%
2022/12/21	5	287.10	8	286.13	284.50	-3	495	-0.61%
2022/12/20	1	283.00	36	284.96	286.00	-35	506	-6.91%
2022/12/19	0	0.00	32	283.83	284.50	-32	511	-6.26%
2022/12/16	9	285.33	12	284.29	284.50	-3	523	-0.57%
2022/12/15	4	288.25	4	286.75	287.00	0	528	0.00%
2022/12/14	0	0.00	21	288.38	289.50	-21	533	-3.93%
2022/12/13	0	0.00	17	289.71	288.50	-17	538	-3.16%
2022/12/12	26	293.33	2.9	292.85	292.50	23.1	551	4.18%
2022/12/09	11	296.05	27	295.37	295.50	-16	557	-2.87%
2022/12/08	15	294.10	9	290.39	295.00	6	564	1.06%
2022/12/07	8	293.25	29	292.76	288.50	-21	570	-3.68%
2022/12/06	5	297.60	49	295.99	295.00	-44	571	-7.70%
2022/12/05	2	297.25	1	297.00	299.50	1	574	0.17%
2022/12/02	17	300.59	0	0.00	300.00	17	582	2.92%
2022/12/01	11	298.23	17	297.35	297.00	-6	580	-1.03%
2022/11/30	18	294.72	8	298.75	299.50	10	587	1.70%
2022/11/29	31.1	294.91	1	294.00	294.00	30.1	590	5.10%
2022/11/28	8	299.13	4	298.63	299.50	4	594	0.67%
2022/11/25	4	299.50	20	298.03	297.50	-16	608	-2.63%
2022/11/24	4	299.63	13	298.85	299.50	-9	646	-1.39%
2022/11/23	3	299.17	14	299.86	300.50	-11	658	-1.67%
2022/11/22	2	295.50	34	295.71	295.00	-32	668	-4.79%
2022/11/21	1	297.00	11	295.91	295.50	-10	679	-1.47%
2022/11/18	1	298.50	40	297.20	297.50	-39	688	-5.66%
2022/11/17	6	295.42	5	295.70	296.00	1	695	0.14%
2022/11/16	0	0.00	9	296.11	296.00	-9	703	-1.28%
2022/11/15	2	289.75	11	289.23	292.50	-9	704	-1.28%
2022/11/14	0	0.00	24	286.63	285.00	-24	712	-3.37%
2022/11/11	10	289.65	6	285.83	291.00	4	735	0.54%
2022/11/10	0	0.00	38	280.32	280.50	-38	731	-5.20%
2022/11/09	0	0.00	41	280.85	279.00	-41	760	-5.39%
2022/11/08	4	283.00	21	280.60	280.50	-17	775	-2.19%
2022/11/07	0	0.00	9	280.28	280.50	-9	811	-1.11%
2022/11/04	0	0.00	5	277.20	277.50	-5	835	-0.60%
2022/11/03	1.1	278.00	10	277.85	278.50	-8.9	874	-1.01%
2022/11/02	0	0.00	19	278.42	278.50	-19	902	-2.11%
2022/11/01	10.2	276.61	6	274.08	276.50	4.2	911	0.46%
2022/10/31	5	271.00	6	271.67	270.50	-1	914	-0.11%
2022/10/28	7	269.64	4	271.38	268.50	3	920	0.33%
2022/10/27	32	269.94	4	268.63	272.50	28	926	3.02%
2022/10/26	1	262.00	1.3	264.00	262.00	-0.3	949	-0.03%
2022/10/25	0	0.00	19	265.47	267.50	-19	966	-1.97%
2022/10/24	4	272.00	3	269.83	270.50	1	967	0.10%
2022/10/21	0	0.00	21	269.05	269.00	-21	970	-2.16%
2022/10/20	8	274.81	18	275.08	274.50	-10	983	-1.02%
2022/10/19	8	282.81	14	282.43	282.00	-6	983	-0.61%
2022/10/18	6	286.17	22	283.86	283.50	-16	998	-1.60%
2022/10/17	15	275.50	18	274.69	281.00	-3	1,015	-0.30%
2022/10/14	4	285.13	10	286.80	282.00	-6	1,025	-0.59%
2022/10/13	2	281.50	40	282.45	281.00	-38	1,029	-3.69%
2022/10/12	51	290.22	7	284.43	293.00	44	1,028	4.28%
2022/10/11	1	277.00	7	278.21	275.00	-6	1,034	-0.58%
2022/10/07	13	286.54	12	285.96	285.50	1	1,039	0.10%
2022/10/06	5	287.40	3	285.67	284.50	2	1,052	0.19%
2022/10/05	22	290.52	4	291.25	290.50	18	1,072	1.68%
2022/10/04	21	282.38	2	282.75	283.50	19	1,079	1.76%
2022/10/03	23	275.17	11	274.27	276.00	12	1,112	1.08%
2022/09/30	16	271.03	54	264.54	278.00	-38	1,128	-3.37%
2022/09/29	26	274.27	3	273.50	272.00	23	1,128	2.04%
2022/09/28	13	272.31	34	270.90	267.50	-21	1,125	-1.87%
2022/09/27	52	274.84	33	274.85	280.50	19	1,124	1.69%
2022/09/26	29	270.71	19	271.18	270.00	10	1,127	0.89%
2022/09/23	4	287.88	44	283.06	281.00	-40	1,140	-3.51%
2022/09/22	29	290.48	11	286.14	291.00	18	1,136	1.58%
2022/09/21	30.8	289.02	5	287.80	288.00	25.8	1,136	2.27%
2022/09/20	41	285.39	0	0.00	289.00	41	1,148	3.57%
2022/09/19	5	286.90	42	283.71	280.00	-37	1,148	-3.22%
2022/09/16	55	294.59	16	294.72	294.00	39	1,157	3.37%
2022/09/15	0	0.00	51.2	288.32	289.00	-51.2	1,189	-4.30%
2022/09/14	11	292.14	6	290.67	291.50	5	1,192	0.42%
2022/09/13	8	296.44	2	298.25	296.00	6	1,196	0.50%
2022/09/12	25	298.00	21	295.12	298.50	4	1,211	0.33%
2022/09/08	48	297.59	16	296.50	297.00	32	1,228	2.61%
2022/09/07	6	287.67	47	288.63	288.50	-41	1,279	-3.20%
2022/09/06	9	296.00	31	298.11	295.00	-22	1,306	-1.68%
2022/09/05	40	303.40	18.8	303.29	300.50	21.2	1,332	1.59%
2022/09/02	25	305.40	16	300.91	304.50	9	1,352	0.67%
2022/09/01	33	302.64	25	304.34	300.00	8	1,363	0.59%
2022/08/31	99	313.89	36	310.76	309.50	63	1,358	4.64%
2022/08/30	147	306.15	0	0.00	302.00	147	1,349	10.89%	大買/鉅額交易
2022/08/29	34	297.07	16	295.69	295.00	18	1,350	1.33%
2022/08/26	58	305.76	11	303.45	307.00	47	1,349	3.48%
2022/08/25	15	306.13	10	303.50	301.50	5	1,340	0.37%
2022/08/24	31	301.27	2	303.25	304.00	29	1,337	2.17%
2022/08/23	36	297.25	0	0.00	295.00	36	1,344	2.68%
2022/08/22	63	302.40	6	303.58	304.50	57	1,343	4.24%
2022/08/19	58	303.03	30	302.75	299.00	28	1,342	2.09%
2022/08/18	71	311.85	0	0.00	302.50	71	1,337	5.31%
2022/08/17	54	311.97	0	0.00	313.00	54	1,312	4.11%
2022/08/16	197	305.32	0	0.00	306.50	197	1,300	15.14%	大買/鉅額交易
2022/08/15	104	298.38	6.3	295.32	302.00	97.7	1,282	7.62%	大買/
2022/08/12	48	291.55	2	285.00	293.00	46	1,268	3.63%
2022/08/11	31	281.69	12	281.71	282.50	19	1,245	1.53%
2022/08/10	42	275.27	63	273.72	277.50	-21	1,230	-1.71%
2022/08/09	36	257.42	55	257.54	261.50	-19	1,193	-1.59%
2022/08/08	17	237.12	35	238.21	242.50	-18	1,173	-1.53%
2022/08/05	31	242.85	30	242.47	241.00	1	1,190	0.08%
2022/08/04	1	244.50	21	243.19	244.00	-20	1,208	-1.66%
2022/08/03	4	247.25	61	247.32	248.00	-57	1,221	-4.67%
2022/08/02	7	251.07	10	250.15	249.00	-3	1,223	-0.25%
2022/08/01	9	318.67	11	314.86	319.00	-2	1,211	-0.17%
2022/07/29	8	316.31	3	316.50	317.00	5	1,208	0.41%
2022/07/28	0	0.00	34	316.26	314.50	-34	1,217	-2.79%
2022/07/27	5	318.50	160	312.40	319.00	-155	1,235	-12.54%	大賣/鉅額交易
2022/07/26	39	316.27	13	314.00	317.00	26	1,235	2.11%
2022/07/25	21	313.67	31	312.34	313.50	-10	1,272	-0.79%
2022/07/22	1	306.50	120	309.28	307.50	-119	1,347	-8.83%	大賣/鉅額交易
2022/07/21	4	320.13	22	317.70	320.00	-18	1,441	-1.25%
2022/07/20	17	309.71	47	309.64	311.50	-30	1,512	-1.98%
2022/07/19	32	305.30	33	304.55	305.00	-1	1,622	-0.06%
2022/07/18	43	308.42	98	312.98	303.00	-55	1,696	-3.24%
2022/07/15	33	325.50	3	324.67	326.00	30	1,698	1.77%
2022/07/14	16	326.09	1	323.50	323.50	15	1,707	0.88%
2022/07/13	40	322.24	3	323.50	324.00	37	1,704	2.17%
2022/07/12	43	312.49	21	312.95	315.00	22	1,702	1.29%
2022/07/11	21	309.17	18	299.11	318.50	3	1,681	0.18%
2022/07/08	8	290.19	3	291.50	293.50	5	1,640	0.30%
2022/07/07	27	269.74	15	266.10	276.00	12	1,622	0.74%
2022/07/06	8	269.00	3	266.83	267.00	5	1,606	0.31%
2022/07/05	19	269.24	11	268.23	274.00	8	1,609	0.50%
2022/07/04	23	266.91	16	275.81	265.50	7	1,600	0.44%
2022/07/01	20	277.98	1	281.00	282.00	19	1,590	1.19%
2022/06/30	17	295.44	1	297.50	294.00	16	1,568	1.02%
2022/06/29	13	301.42	1	300.00	298.00	12	1,562	0.77%
2022/06/28	59	312.13	19	308.37	302.50	40	1,555	2.57%
2022/06/27	51	312.21	2	312.25	312.00	49	1,541	3.18%
2022/06/24	2	308.50	13	311.69	304.50	-11	1,535	-0.72%
2022/06/23	53	309.77	8	311.19	314.00	45	1,517	2.97%
2022/06/22	4	297.13	3	293.33	294.00	1	1,479	0.07%
2022/06/21	11	298.32	2	297.00	302.00	9	1,469	0.61%
2022/06/20	6	296.50	5	300.30	291.50	1	1,458	0.07%
2022/06/17	9	301.94	22	297.43	303.00	-13	1,437	-0.90%
2022/06/16	68	321.77	48	310.50	305.50	20	1,416	1.41%
2022/06/15	42	314.31	28	303.48	314.00	14	1,356	1.03%
2022/06/14	50	291.36	16.3	289.38	294.00	33.8	1,325	2.55%
2022/06/13	22	309.55	16	314.72	309.50	6	1,297	0.46%
2022/06/10	83	338.05	5	334.80	343.50	78	1,274	6.12%
2022/06/09	103	325.78	0	0.00	330.50	103	1,259	8.18%	大買/鉅額交易
2022/06/08	69	319.82	7	319.50	322.50	62	1,254	4.94%
2022/06/07	72	308.84	12	307.13	312.00	60	1,241	4.83%
2022/06/06	87	299.28	0	0.00	304.00	87	1,234	7.05%
2022/06/02	79	289.06	6	288.33	288.50	73	1,237	5.90%
2022/06/01	40	296.54	17	292.50	291.00	23	1,247	1.84%
2022/05/31	50	295.47	261	297.00	297.00	-211	1,257	-16.77%	大賣/鉅額交易
2022/05/30	51	290.82	5	290.10	295.00	46	1,259	3.65%
2022/05/27	10	285.00	9	283.50	284.50	1	1,276	0.08%
2022/05/26	19	284.05	5	282.60	284.50	14	1,289	1.09%
2022/05/25	17	280.00	1	279.00	279.00	16	1,301	1.23%
2022/05/24	16	277.31	18	276.36	276.00	-2	1,338	-0.15%
2022/05/23	18	271.94	8	271.31	280.00	10	1,354	0.74%
2022/05/20	53	267.56	2	265.50	269.50	51	1,346	3.79%
2022/05/19	13	268.50	10	264.70	263.50	3	1,348	0.22%
2022/05/18	27	267.81	5	268.20	267.00	22	1,335	1.65%
2022/05/17	7	265.43	18	262.72	262.00	-11	1,324	-0.83%
2022/05/16	12	263.00	10	263.20	263.00	2	1,325	0.15%
2022/05/13	13	265.23	76	264.76	261.50	-63	1,323	-4.76%
2022/05/12	2	257.25	89	259.17	261.50	-87	1,296	-6.71%
2022/05/11	2	253.50	84	253.33	259.00	-82	1,274	-6.43%
2022/05/10	3	243.67	13	244.15	245.50	-10	1,254	-0.80%
2022/05/09	2	253.25	30	252.68	249.00	-28	1,247	-2.24%
2022/05/06	2	259.25	56	258.79	258.00	-54	1,233	-4.38%
2022/05/05	4	260.50	29	259.62	259.00	-25	1,215	-2.06%
2022/05/04	2	262.75	107	263.63	260.00	-105	1,198	-8.76%	大賣/鉅額交易
2022/05/03	6	269.25	120	268.85	270.00	-114	1,168	-9.76%	大賣/鉅額交易
2022/04/29	11	275.59	45	275.79	272.50	-34	1,149	-2.96%
2022/04/28	10	285.35	143	282.69	276.50	-133	1,101	-12.07%	大賣/鉅額交易
2022/04/27	4	281.38	303	278.31	281.50	-299	1,011	-29.57%	大賣/鉅額交易
2022/04/26	9	301.11	173	293.36	280.50	-164	894	-18.34%	大賣/鉅額交易
2022/04/25	240	325.95	210	327.94	300.00	30	801	3.74%	大買/大賣/
2022/04/22	107	324.38	46	319.39	328.00	61	677	9.01%	大買/
2022/04/21	3	299.67	46	297.98	298.50	-43	584	-7.36%
2022/04/20	33	287.98	0	0.00	293.50	33	556	5.93%
2022/04/19	1	277.00	11	280.91	277.00	-10	543	-1.84%
2022/04/18	13	294.19	2	291.50	288.50	11	528	2.08%
2022/04/15	0	0.00	1	274.00	272.50	-1	503	-0.20%
2022/04/14	0	0.00	2	275.50	274.50	-2	505	-0.40%
2022/04/13	4	267.63	1	269.50	269.50	3	506	0.59%
2022/04/12	0	0.00	5	261.80	262.00	-5	506	-0.99%
2022/04/11	7	271.00	10	267.70	265.50	-3	507	-0.59%
2022/04/08	2	268.25	10	269.20	270.00	-8	502	-1.59%
2022/04/07	1	261.00	12	262.58	262.00	-11	503	-2.18%
2022/04/06	9	267.00	5	267.60	267.00	4	500	0.80%
2022/04/01	4	268.00	32	267.03	267.50	-28	502	-5.58%
2022/03/31	0	0.00	2	269.25	269.00	-2	501	-0.40%
2022/03/30	2	275.75	6	274.92	274.50	-4	498	-0.80%
2022/03/29	0	0.00	3	270.17	270.50	-3	493	-0.61%
2022/03/28	0	0.00	5	273.80	272.00	-5	490	-1.02%
2022/03/25	3	280.83	0	0.00	280.50	3	484	0.62%
2022/03/23	1	281.00	1	280.00	279.00	0	480	0.00%
2022/03/22	2	279.25	0	0.00	279.00	2	478	0.42%
2022/03/21	2	280.75	4	279.50	280.00	-2	476	-0.42%
2022/03/18	5	278.10	0	0.00	278.00	5	479	1.04%
2022/03/17	2	278.75	4	279.50	279.50	-2	479	-0.42%
2022/03/16	9	276.94	0	0.00	277.00	9	472	1.90%
2022/03/15	32	275.91	0	0.00	273.50	32	467	6.84%
2022/03/14	12	284.00	3	287.50	283.00	9	461	1.95%
2022/03/11	18	288.36	17	290.88	288.00	1	455	0.22%
2022/03/10	20	295.73	5	289.00	298.00	15	444	3.37%
2022/03/09	9.3	279.80	9	278.61	281.50	0.3	425	0.06%
2022/03/08	116	271.39	0	0.00	264.50	116	415	27.92%	大買/鉅額交易
2022/03/07	92	283.80	4	282.75	282.00	88	398	22.10%
2022/03/04	54	296.47	3	292.50	291.00	51	384	13.27%
2022/03/03	63	297.40	5	297.70	299.50	58	370	15.67%
2022/03/02	81	287.20	3	282.00	294.50	78	355	21.92%
2022/03/01	52	275.93	44	275.24	280.00	8	327	2.44%
2022/02/25	68	262.88	1	265.50	268.00	67	303	22.09%
2022/02/24	123	263.20	0	0.00	250.00	123	284	43.30%	大買/鉅額交易
2022/02/23	80	255.39	0	0.00	262.00	80	241	33.12%
2022/02/22	1	240.00	1	238.50	239.00	0	240	0.00%
2022/02/21	2	240.25	0	0.00	239.50	2	264	0.76%
2022/02/18	1	229.00	0	0.00	229.00	1	258	0.39%
2022/02/17	3	226.67	0	0.00	226.50	3	263	1.14%
2022/02/15	9	222.94	0	0.00	222.50	9	263	3.42%
2022/02/14	3	221.00	4	220.63	221.50	-1	258	-0.39%
2022/02/11	5	218.90	0	0.00	218.50	5	254	1.96%
2022/02/10	0	0.00	8	211.38	213.00	-8	250	-3.19%
2022/02/09	1	210.50	0	0.00	208.50	1	252	0.40%
2022/02/08	0	0.00	12	206.00	207.50	-12	251	-4.77%
2022/02/07	0	0.00	5	200.50	202.00	-5	252	-1.98%
2022/01/26	16	201.34	7	200.21	200.00	9	265	3.39%
2022/01/25	0	0.00	2	200.25	201.50	-2	276	-0.72%
2022/01/24	0	0.00	7	198.57	201.00	-7	279	-2.51%
2022/01/21	30	201.45	8	201.25	201.00	22	277	7.93%
2022/01/20	0	0.00	2	201.00	201.00	-2	278	-0.72%
2022/01/18	0	0.00	4	202.63	204.50	-4	282	-1.41%
2022/01/14	0	0.00	8	202.75	204.50	-8	287	-2.79%
2022/01/13	0	0.00	11	203.27	202.50	-11	289	-3.80%
2022/01/12	0	0.00	16	201.59	207.50	-16	291	-5.48%
2022/01/11	0	0.00	25	203.86	203.00	-25	295	-8.47%
2022/01/10	0	0.00	18	205.03	204.50	-18	296	-6.07%
2022/01/07	0	0.00	9	208.61	207.00	-9	299	-3.00%
2022/01/06	0	0.00	4	211.75	213.00	-4	298	-1.34%
2022/01/05	0	0.00	11	213.23	213.00	-11	302	-3.63%
2022/01/04	0	0.00	11	214.68	212.50	-11	306	-3.58%
2021/12/30	0	0.00	6	217.00	224.50	-6	311	-1.92%
2021/12/29	0	0.00	2	218.50	218.50	-2	313	-0.64%
2021/12/28	0	0.00	10	219.80	221.00	-10	322	-3.11%
2021/12/27	0	0.00	6	216.50	216.00	-6	332	-1.80%
2021/12/24	0	0.00	8	215.19	215.00	-8	342	-2.33%
2021/12/23	0	0.00	9	215.00	215.00	-9	349	-2.58%
2021/12/22	0	0.00	13	215.46	215.00	-13	356	-3.65%
2021/12/21	0	0.00	11	215.36	215.50	-11	360	-3.05%
2021/12/20	0	0.00	16	215.19	215.50	-16	379	-4.21%
2021/12/17	0	0.00	6	213.92	214.50	-6	396	-1.51%
2021/12/15	0	0.00	1	214.00	213.00	-1	415	-0.24%
2021/12/14	0	0.00	1	214.00	214.50	-1	423	-0.24%
2021/12/13	6	215.08	1	214.50	215.00	5	435	1.15%
2021/12/06	0	0.00	0.9	216.50	216.00	-0.9	483	-0.18%
2021/12/03	0	0.00	1	215.50	215.50	-1	500	-0.20%
2021/12/02	0	0.00	2	215.50	215.00	-2	512	-0.39%
2021/11/29	5	217.20	0	0.00	218.00	5	529	0.94%
2021/11/26	1	222.50	0	0.00	223.00	1	535	0.19%
2021/11/25	1	217.50	0	0.00	218.00	1	553	0.18%
2021/11/24	1	217.50	0	0.00	215.00	1	563	0.18%
2021/11/22	0	0.00	7	214.50	216.00	-7	612	-1.14%
2021/11/19	14	225.07	0	0.00	215.00	14	629	2.22%
2021/11/17	0	0.00	4	211.00	210.50	-4	605	-0.66%
2021/11/16	0	0.00	6	209.08	210.00	-6	615	-0.98%
2021/11/15	2	206.00	4	204.00	205.50	-2	614	-0.33%
2021/11/12	0	0.00	11	205.09	202.50	-11	632	-1.74%
2021/11/11	5	208.30	0	0.00	209.00	5	637	0.78%
2021/11/10	20	203.98	1	204.00	204.50	19	642	2.96%
2021/11/09	1	208.00	5	205.10	204.50	-4	649	-0.62%
2021/11/08	1	208.00	0	0.00	206.50	1	651	0.15%
2021/11/05	2	204.75	6	204.67	204.50	-4	656	-0.61%
2021/11/04	0	0.00	7	207.50	206.00	-7	667	-1.05%
2021/11/03	0	0.00	37	211.69	208.50	-37	671	-5.51%
2021/11/02	0	0.00	7	213.29	217.50	-7	662	-1.06%
2021/11/01	1	207.00	2	204.25	206.00	-1	658	-0.15%
2021/10/29	61	204.01	8	204.94	204.50	53	669	7.91%
2021/10/28	6	205.00	2	203.25	205.50	4	676	0.59%
2021/10/27	1	205.00	7	204.71	204.00	-6	679	-0.88%
2021/10/26	0	0.00	6	205.25	205.00	-6	686	-0.87%
2021/10/25	15	200.00	3	201.17	201.00	12	694	1.73%
2021/10/22	0	0.00	5	201.00	200.50	-5	701	-0.71%
2021/10/21	0	0.00	5	201.80	202.50	-5	708	-0.71%
2021/10/20	1	208.00	33	207.02	204.00	-32	735	-4.35%
2021/10/19	0	0.00	6	207.83	207.50	-6	740	-0.81%
2021/10/15	20.8	204.01	0	0.00	200.00	20.8	745	2.79%
2021/10/13	12	200.42	9	200.22	200.50	3	747	0.40%
2021/10/12	11	202.27	0.1	203.00	202.00	10.9	743	1.47%
2021/10/08	5.7	200.26	0	0.00	200.00	5.7	740	0.77%
2021/10/07	9.1	198.98	0	0.00	200.00	9.1	743	1.22%
2021/10/06	0	0.00	1	194.00	193.00	-1	742	-0.13%
2021/10/05	0.9	203.00	2	198.50	199.00	-1.1	747	-0.15%
2021/10/04	4	196.50	2	203.75	201.50	2	746	0.27%
2021/10/01	0	0.00	3	206.00	198.00	-3	742	-0.40%
2021/09/30	0	0.00	1	211.00	206.00	-1	733	-0.14%
2021/09/29	0	0.00	5	207.40	210.00	-5	729	-0.69%
2021/09/28	0	0.00	6	211.50	214.00	-6	727	-0.82%
2021/09/27	1	214.00	103	220.72	213.50	-102	728	-14.00%	大賣/鉅額交易
2021/09/24	3	214.33	20	221.03	228.50	-17	713	-2.38%
2021/09/23	24	208.44	0	0.00	209.00	24	703	3.41%
2021/09/22	11	203.86	0	0.00	203.50	11	706	1.56%
2021/09/17	5	215.20	0	0.00	216.00	5	710	0.70%
2021/09/16	12	218.83	0	0.00	217.50	12	707	1.70%
2021/09/15	55	231.78	0	0.00	232.50	55	708	7.76%
2021/09/14	1	237.50	25	236.70	232.50	-24	711	-3.37%
2021/09/13	2	240.00	0	0.00	239.50	2	707	0.28%
2021/09/10	28	245.96	0	0.00	239.50	28	701	3.99%
2021/09/09	27	246.81	0	0.00	250.50	27	708	3.81%
2021/09/08	11	255.00	0	0.00	252.00	11	701	1.57%
2021/09/07	19	271.45	0	0.00	272.00	19	695	2.73%
2021/09/06	31	263.76	0	0.00	261.00	31	691	4.48%
2021/09/03	38	266.14	0	0.00	264.00	38	691	5.50%
2021/09/02	26	269.90	7	268.07	264.50	19	692	2.74%
2021/09/01	21	267.55	10	268.10	267.00	11	691	1.59%
2021/08/31	26	281.44	1	270.00	277.50	25	681	3.67%
2021/08/27	33	322.17	15	333.80	316.50	18	646	2.78%
2021/08/26	45	318.19	4	312.25	326.00	41	613	6.68%
2021/08/25	24	301.69	14	303.00	301.50	10	592	1.69%
2021/08/24	22	265.20	0	0.00	282.50	22	570	3.86%
2021/08/23	12	251.33	0	0.00	257.00	12	555	2.16%
2021/08/20	19	241.03	1	231.50	244.00	18	545	3.30%
2021/08/19	11	234.86	2	236.25	228.00	9	534	1.68%
2021/08/18	16	226.72	2	231.50	238.00	14	528	2.65%
2021/08/17	4	244.38	2	236.75	235.00	2	509	0.39%
2021/08/16	1	241.50	1	243.00	244.50	0	502	0.00%
2021/08/13	3	243.17	0	0.00	241.00	3	498	0.60%
2021/08/12	15	237.40	0	0.00	237.00	15	492	3.05%
2021/08/11	29	240.41	1	238.00	236.00	28	493	5.68%
2021/08/10	51	244.14	0	0.00	239.00	51	487	10.45%
2021/08/09	12	255.67	1	257.00	250.00	11	481	2.28%
2021/08/06	1	262.00	0	0.00	257.50	1	479	0.21%
2021/08/05	0	0.00	12	263.79	258.50	-12	481	-2.49%
2021/08/03	1	248.00	1	255.50	251.00	0	471	0.00%
2021/08/02	4	243.25	0	0.00	244.50	4	463	0.86%
2021/07/30	1	242.00	10	244.30	239.00	-9	459	-1.96%
2021/07/29	1	242.00	9	241.89	253.50	-8	451	-1.77%
2021/07/28	10	229.40	12	224.58	231.00	-2	441	-0.45%
2021/07/27	3	235.17	4	232.50	231.00	-1	443	-0.23%
2021/07/26	0	0.00	4	248.00	228.50	-4	435	-0.92%
2021/07/23	0	0.00	14	227.43	237.50	-14	410	-3.41%
2021/07/22	0	0.00	9	218.67	216.00	-9	402	-2.24%
2021/07/21	4	216.75	2	215.75	219.00	2	401	0.50%
2021/07/20	2	201.75	2	202.75	201.00	0	404	0.00%
2021/07/19	3	201.00	2.2	198.52	200.00	0.8	406	0.19%
2021/07/16	1	199.00	0	0.00	197.50	1	415	0.24%
2021/07/15	4	198.13	0	0.00	198.00	4	413	0.97%
2021/07/14	2	196.00	6	193.25	193.50	-4	411	-0.97%
2021/07/13	1	196.00	4	195.50	192.50	-3	409	-0.73%
2021/07/12	2.1	190.94	1	188.00	188.00	1.1	403	0.26%
2021/07/09	1	201.10	5	200.00	199.00	-4	399	-0.99%
2021/07/08	3	201.50	0	0.00	206.00	3	396	0.76%
2021/07/07	2	190.00	0	0.00	190.50	2	389	0.51%
2021/07/06	6	184.75	0	0.00	186.50	6	396	1.51%
2021/07/05	3.1	186.85	0	0.00	185.00	3.1	400	0.78%
2021/07/02	15	192.40	0	0.00	190.00	15	412	3.64%
2021/07/01	8	195.38	0	0.00	193.00	8	416	1.92%
2021/06/30	43	195.30	0	0.00	196.00	43	418	10.28%
2021/06/29	3	193.83	6	195.08	194.50	-3	412	-0.73%
2021/06/28	1	191.00	0	0.00	195.00	1	404	0.25%
2021/06/25	6	181.25	0	0.00	180.00	6	390	1.53%
2021/06/24	2	186.00	3	183.83	181.00	-1	390	-0.26%
2021/06/23	1	178.00	0	0.00	185.50	1	380	0.26%
2021/06/22	21	171.95	0	0.00	173.00	21	372	5.64%
2021/06/21	40	170.76	2	170.25	170.50	38	382	9.93%
2021/06/15	8	155.31	0	0.00	157.50	8	394	2.03%
2021/06/11	6	152.17	0	0.00	150.50	6	387	1.55%
2021/06/10	0	0.00	7	149.57	150.00	-7	388	-1.80%
2021/05/25	0.3	140.00	0	0.00	139.00	0.3	371	0.08%
2021/05/24	15	139.47	0	0.00	139.50	15	372	4.02%
2021/05/20	4	142.00	0	0.00	139.50	4	371	1.08%
2021/05/19	7	140.21	0	0.00	139.50	7	370	1.89%
2021/05/18	5	138.00	0	0.00	138.00	5	365	1.37%
2021/05/14	3	137.33	9	137.11	137.50	-6	355	-1.69%
2021/05/13	12	129.04	1	133.50	133.00	11	350	3.14%
2021/05/12	20	129.38	6	132.25	131.50	14	343	4.07%
2021/05/11	10	140.55	0	0.00	139.00	10	331	3.01%
2021/05/10	1	142.50	0	0.00	143.00	1	329	0.30%
2021/05/07	0	0.00	2	144.50	144.00	-2	328	-0.61%
2021/05/06	2	142.25	0	0.00	144.50	2	328	0.61%
2021/05/05	8	143.44	7	146.07	140.50	1	327	0.31%
2021/05/04	29	141.76	22	141.82	140.00	7	322	2.17%
2021/05/03	10	147.15	6	147.25	146.50	4	312	1.28%
2021/04/29	5	149.40	6	146.67	152.00	-1	309	-0.32%
2021/04/28	0	0.00	12	152.33	151.00	-12	303	-3.95%
2021/04/27	14	155.82	9	157.44	154.50	5	300	1.67%
2021/04/26	3	163.33	2	165.00	160.50	1	290	0.34%
2021/04/23	3	154.83	22	155.48	161.50	-19	278	-6.82%
2021/04/22	38	151.04	40	154.06	155.00	-2	272	-0.73%
2021/04/21	9	143.28	3	144.67	146.00	6	258	2.32%
2021/04/20	5	143.70	6	143.67	144.50	-1	257	-0.39%
2021/04/19	5	143.50	3	142.50	144.00	2	255	0.78%
2021/04/16	0	0.00	4	141.13	140.50	-4	250	-1.60%
2021/04/14	0	0.00	9	136.83	137.50	-9	244	-3.67%
2021/04/13	0	0.00	3	138.50	136.00	-3	240	-1.25%
2021/04/12	4	137.50	7	137.50	135.50	-3	237	-1.26%
2021/04/09	0	0.00	10	142.00	143.00	-10	230	-4.34%
2021/04/08	2	141.00	12	142.83	140.50	-10	223	-4.47%
2021/04/07	9	131.50	2	133.50	134.50	7	206	3.39%
2021/04/06	2	128.00	8	130.13	129.00	-6	198	-3.02%
2021/03/31	3	126.50	0	0.00	127.00	3	190	1.57%
2021/03/30	4	124.75	0	0.00	124.50	4	187	2.13%
2021/03/26	6	125.92	1	126.50	125.50	5	183	2.73%
2021/03/25	7	123.50	0	0.00	123.50	7	176	3.96%
2021/03/24	23	130.11	27	128.39	125.00	-4	172	-2.32%
2021/03/23	12	124.17	0	0.00	123.50	12	155	7.73%
2021/03/22	13	129.15	12	123.63	130.50	1	143	0.70%
2021/03/18	4	105.00	0	0.00	108.50	4	110	3.63%
2021/03/12	0	0.00	2	99.35	98.50	-2	100	-1.99%
2021/03/08	0	0.00	4	98.93	98.80	-4	105	-3.80%
2021/03/05	0	0.00	2	98.40	99.00	-2	105	-1.90%
2021/03/03	0	0.00	2	98.40	98.70	-2	113	-1.77%
2021/03/02	0	0.00	4	99.18	98.60	-4	120	-3.33%
2021/02/26	0	0.00	4	98.95	99.20	-4	128	-3.12%
2021/02/24	1	99.70	6	100.07	99.60	-5	142	-3.50%
2021/02/22	1	99.40	0	0.00	99.20	1	148	0.68%
2021/02/19	2	97.90	0	0.00	98.40	2	150	1.33%
2021/01/14	4	96.70	0	0.00	96.50	4	159	2.50%
2021/01/13	8	96.26	0	0.00	96.50	8	158	5.05%
2021/01/12	10	96.95	0	0.00	96.60	10	158	6.30%
2021/01/11	3	96.60	0	0.00	96.50	3	160	1.87%
2021/01/06	2	96.95	0	0.00	96.90	2	160	1.25%
2021/01/05	3	98.23	0	0.00	98.50	3	159	1.88%
2020/12/28	4	95.40	0	0.00	94.60	4	157	2.55%
2020/12/24	4	93.95	0	0.00	95.80	4	157	2.54%
2020/12/22	2	95.30	0	0.00	94.50	2	161	1.24%
2020/12/18	2	96.50	0	0.00	96.00	2	167	1.20%
2020/12/11	2	96.65	0	0.00	96.80	2	187	1.07%
2020/12/09	6	98.03	0	0.00	97.60	6	189	3.17%
2020/12/08	8	98.69	0	0.00	98.60	8	191	4.17%
2020/12/07	2	99.90	0	0.00	99.00	2	194	1.03%
2020/12/04	7	99.60	0	0.00	99.30	7	215	3.24%
2020/12/02	8	98.34	0	0.00	97.20	8	222	3.59%
2020/12/01	12	99.20	0	0.00	99.40	12	222	5.39%
2020/11/30	12	99.56	0	0.00	98.90	12	223	5.37%
2020/11/27	19	100.63	0	0.00	98.50	19	229	8.29%
2020/11/26	23	101.37	0	0.00	100.50	23	234	9.81%
2020/11/25	7	101.04	0	0.00	101.50	7	233	2.99%
2020/11/24	9	99.80	2	100.20	100.00	7	240	2.91%
2020/11/23	3	100.33	3	101.43	98.00	0	257	0.00%
2020/11/20	6	96.50	0	0.00	96.50	6	265	2.26%
2020/11/19	6	90.78	0	0.00	91.00	6	262	2.28%
2020/11/18	2	90.30	0	0.00	90.60	2	270	0.74%
2020/11/17	6	90.00	5	89.80	90.00	1	267	0.37%
2020/11/16	12	89.39	2	89.60	89.70	10	266	3.75%
2020/11/12	1	89.20	0	0.00	89.20	1	268	0.37%
2020/11/11	4	90.05	2	90.95	89.70	2	269	0.74%
2020/11/06	2	87.00	0	0.00	87.00	2	266	0.75%
2020/11/03	0	0.00	7	85.31	85.60	-7	267	-2.61%
2020/11/02	0	0.00	2	86.80	86.70	-2	263	-0.76%
2020/10/30	0	0.00	1	85.70	86.70	-1	262	-0.38%
2020/10/29	0	0.00	3	86.03	86.20	-3	261	-1.15%
2020/10/27	1	85.90	1	86.10	86.20	0	260	0.00%
2020/10/22	0	0.00	3	86.80	86.70	-3	260	-1.15%
2020/10/20	2	87.35	2	87.65	87.30	0	260	0.00%
2020/10/19	2	86.90	1	87.10	86.80	1	259	0.38%
2020/10/16	4	88.45	0	0.00	88.10	4	257	1.55%
2020/10/15	0	0.00	8	89.30	88.50	-8	257	-3.11%
2020/10/14	2	89.20	0	0.00	89.90	2	258	0.78%
2020/10/12	0	0.00	5	89.18	89.50	-5	258	-1.93%
2020/10/08	0	0.00	6	89.47	89.30	-6	260	-2.30%
2020/10/07	0	0.00	10	88.67	89.00	-10	260	-3.84%
2020/10/06	0	0.00	9	88.63	88.60	-9	262	-3.43%
2020/09/25	1	89.10	0	0.00	88.90	1	263	0.38%
2020/09/24	4	90.95	0	0.00	89.00	4	258	1.54%
2020/09/21	3	98.07	0	0.00	96.80	3	248	1.21%
2020/09/18	0	0.00	3	98.47	98.50	-3	245	-1.22%
2020/09/17	0	0.00	10	98.29	99.50	-10	243	-4.10%
2020/09/16	5	96.40	1	99.90	99.70	4	240	1.66%
2020/09/14	25	92.96	0	0.00	93.70	25	227	11.00%
2020/09/10	3	94.00	0	0.00	94.00	3	220	1.36%
2020/09/09	12	96.23	6	94.53	93.50	6	217	2.75%
2020/09/08	2	109.50	0	0.00	111.50	2	195	1.02%
2020/09/07	0	0.00	24	111.02	111.50	-24	192	-12.46%
2020/09/04	0	0.00	6	110.75	112.50	-6	189	-3.17%
2020/09/02	3	105.00	2	108.50	108.50	1	184	0.54%
2020/09/01	16	108.06	0	0.00	106.00	16	176	9.06%
2020/08/28	27	110.35	0	0.00	113.00	27	162	16.64%
2020/08/27	0	0.00	3	112.33	109.50	-3	157	-1.91%
2020/08/26	1	104.50	3	98.27	106.50	-2	135	-1.47%
2020/08/25	3	96.60	0	0.00	97.00	3	120	2.50%
2020/08/24	5	94.70	6	97.90	94.50	-1	114	-0.87%
2020/08/20	2	88.90	0	0.00	88.50	2	103	1.93%
2020/08/18	4	90.23	0	0.00	89.90	4	104	3.81%
2020/08/17	1	88.80	0	0.00	89.90	1	105	0.95%
2020/08/14	0	0.00	1	88.20	88.10	-1	103	-0.96%
2020/08/13	2	86.40	0	0.00	87.80	2	103	1.93%
2020/08/12	0	0.00	2	85.75	85.80	-2	101	-1.97%
2020/08/11	2	86.65	6	86.47	86.00	-4	102	-3.90%
2020/08/10	0	0.00	3	86.83	86.50	-3	104	-2.88%
2020/08/07	0	0.00	2	87.05	87.00	-2	108	-1.85%
2020/08/06	0	0.00	2	86.50	86.60	-2	109	-1.83%
2020/08/05	0	0.00	2	86.65	86.70	-2	110	-1.81%
2020/08/04	1	86.50	2	86.95	86.90	-1	113	-0.88%
2020/08/03	0	0.00	1	86.50	86.40	-1	115	-0.86%
2020/07/31	0	0.00	2	85.85	86.00	-2	116	-1.72%
2020/07/30	1	85.20	0	0.00	85.80	1	117	0.85%
2020/07/29	2	85.15	1	85.50	85.50	1	117	0.85%
2020/07/28	2	85.50	1	85.90	85.00	1	118	0.85%
2020/07/27	5	87.90	4	87.38	87.50	1	117	0.85%
2020/07/24	0	0.00	1	87.70	87.80	-1	117	-0.85%
2020/06/30	0	0.00	2	89.00	89.10	-2	119	-1.68%
2020/06/29	5	88.30	0	0.00	88.60	5	119	4.19%
2020/06/23	0	0.00	4	89.73	89.60	-4	121	-3.28%
2020/06/22	7	90.13	0	0.00	89.60	7	123	5.68%
2020/06/18	1	87.20	5	88.16	88.80	-4	128	-3.12%
2020/06/17	0	0.00	1	87.00	87.00	-1	128	-0.78%
2020/06/09	6	88.40	0	0.00	89.00	6	160	3.73%
2020/06/05	0	0.00	10	88.04	87.70	-10	164	-6.09%
2020/06/03	2	90.00	1	91.30	89.20	1	164	0.61%
2020/06/02	4	85.18	0	0.00	85.80	4	155	2.57%
2020/06/01	4	83.83	0	0.00	84.00	4	154	2.59%
2020/05/29	3	83.33	0	0.00	83.40	3	154	1.94%
2020/05/28	1	84.10	0	0.00	83.90	1	154	0.65%
2020/05/27	6	84.00	0	0.00	84.50	6	154	3.89%