鈺太 (6679)-台灣摩根士丹利券商分點個股進出

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

鈺太

(6679)

可現股當沖

股價
330.0
漲跌
--
漲幅
0.00%
成交量
68張
產業
上櫃半導體類股
264人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

鈺太 (6679)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
2024/11/22	9	330.78	0	0.00	330.00	9	418	2.15%
2024/11/21	24.6	322.86	1	324.50	330.00	23.6	427	5.53%
2024/11/20	8	324.25	3.1	321.75	322.50	4.9	432	1.14%
2024/11/19	11	319.68	4	318.75	322.00	7	448	1.56%
2024/11/18	20	320.93	5	329.20	316.50	15	450	3.33%
2024/11/15	0	0.00	12	343.96	338.50	-12	451	-2.66%
2024/11/14	5	347.00	8	345.75	343.00	-3	469	-0.64%
2024/11/13	14	351.43	4	351.50	352.00	10	488	2.05%
2024/11/12	17	343.00	5	346.90	349.50	12	489	2.45%
2024/11/11	1	352.00	3	346.17	352.00	-2	492	-0.41%
2024/11/08	4	345.63	6	349.25	344.00	-2	499	-0.40%
2024/11/07	3	352.33	0	0.00	348.50	3	508	0.59%
2024/11/06	1	365.00	4	358.38	352.00	-3	523	-0.57%
2024/11/05	2	358.00	4	358.38	358.50	-2	535	-0.37%
2024/11/04	0	0.00	3	360.00	361.50	-3	546	-0.55%
2024/11/01	3	348.17	8	348.63	352.50	-5	550	-0.91%
2024/10/30	24	348.75	4	347.88	348.50	20	551	3.63%
2024/10/29	4	334.88	1	334.00	332.00	3	551	0.54%
2024/10/28	11	343.00	0	0.00	343.00	11	552	1.99%
2024/10/25	2	348.00	5	346.00	347.50	-3	556	-0.54%
2024/10/24	1	347.50	0	0.00	349.00	1	559	0.18%
2024/10/23	23	349.98	0	0.00	348.50	23	559	4.11%
2024/10/22	4	355.00	1	356.00	355.00	3	556	0.54%
2024/10/21	1	359.50	4	360.75	360.00	-3	560	-0.54%
2024/10/18	0	0.00	20	357.03	358.50	-20	561	-3.56%
2024/10/17	0	0.00	43	358.19	363.00	-43	562	-7.65%
2024/10/16	0	0.00	71	362.71	365.00	-71	557	-12.74%
2024/10/15	0	0.00	64	372.05	370.50	-64	556	-11.50%
2024/10/14	51	355.00	28	354.59	354.00	23	533	4.31%
2024/10/11	96	341.90	0	0.00	354.00	96	526	18.25%
2024/10/09	2	322.00	1	326.00	322.00	1	524	0.19%
2024/10/08	7	329.07	2	327.50	332.00	5	537	0.93%
2024/10/07	11	332.41	0	0.00	331.00	11	552	1.99%
2024/10/04	6.2	331.59	0	0.00	330.50	6.2	568	1.09%
2024/10/01	4	334.50	0	0.00	337.00	4	584	0.68%
2024/09/30	3.8	343.29	25	337.72	336.00	-21.2	591	-3.58%
2024/09/27	64	348.53	19	348.18	342.50	45	593	7.58%
2024/09/26	17	343.59	19	344.95	345.50	-2	595	-0.34%
2024/09/25	0	0.00	22	332.43	330.50	-22	584	-3.76%
2024/09/24	0.1	337.50	3	330.17	334.00	-2.9	585	-0.50%
2024/09/23	4	336.13	1	335.50	337.00	3	580	0.52%
2024/09/20	47	330.00	263	330.43	330.00	-216	579	-37.28%	大賣/鉅額交易
2024/09/19	1	313.00	8	322.44	330.00	-7	577	-1.21%
2024/09/18	4	316.50	66	311.47	314.00	-62	576	-10.75%
2024/09/16	5	317.90	30.7	317.35	323.00	-25.7	578	-4.44%
2024/09/13	0	0.00	5.7	320.53	323.00	-5.7	582	-0.98%
2024/09/12	0	0.00	6	320.50	322.00	-6	588	-1.02%
2024/09/11	5	306.40	4	306.88	309.00	1	585	0.17%
2024/09/10	6	303.08	1.1	302.66	302.00	4.9	586	0.83%
2024/09/09	1	303.50	4	303.88	307.00	-3	584	-0.51%
2024/09/06	4	307.75	10	306.35	307.00	-6	599	-1.00%
2024/09/05	0	0.00	7	307.07	305.50	-7	599	-1.17%
2024/09/04	9	308.78	14	307.32	305.50	-5	604	-0.83%
2024/09/03	4	324.00	4	323.25	320.00	0	605	0.00%
2024/09/02	0	0.00	7	332.50	331.50	-7	607	-1.15%
2024/08/30	12	339.21	48	341.49	341.50	-36	605	-5.95%
2024/08/29	13	345.50	42	342.40	346.00	-29	599	-4.84%
2024/08/28	8	329.94	2	329.25	330.00	6	585	1.03%
2024/08/27	24	331.15	62	331.54	332.00	-38	586	-6.48%
2024/08/26	1	328.00	29	332.55	328.00	-28	589	-4.75%
2024/08/23	0	0.00	17	316.53	322.50	-17	582	-2.92%
2024/08/22	0	0.00	4.9	316.89	317.50	-4.9	596	-0.82%
2024/08/21	5	309.50	23.1	313.91	309.50	-18.1	638	-2.84%
2024/08/20	4	310.50	10	313.20	310.50	-6	660	-0.91%
2024/08/19	1	312.50	6	313.56	315.50	-5	660	-0.76%
2024/08/16	98	317.62	18	321.25	311.00	80	666	12.00%
2024/08/15	6	309.92	42	316.75	313.50	-36	646	-5.57%
2024/08/14	2	299.50	0	0.00	296.00	2	629	0.32%
2024/08/13	2	294.75	3	297.83	291.50	-1	632	-0.16%
2024/08/12	1	291.00	32	288.66	290.00	-31	642	-4.83%
2024/08/09	32	286.98	0	0.00	286.50	32	659	4.85%
2024/08/08	40	279.94	0	0.00	277.00	40	668	5.98%
2024/08/07	1	289.50	1	293.00	289.50	0	657	0.00%
2024/08/06	7	291.93	4	289.13	289.50	3	653	0.46%
2024/08/05	1	289.00	0	0.00	289.50	1	646	0.15%
2024/08/02	1	328.00	2	323.75	321.00	-1	644	-0.16%
2024/08/01	0	0.00	5	347.30	341.00	-5	647	-0.77%
2024/07/31	0	0.00	2	329.50	327.00	-2	645	-0.31%
2024/07/30	17	327.56	1	325.50	335.00	16	643	2.48%
2024/07/29	0	0.00	4	336.63	334.00	-4	640	-0.62%
2024/07/26	2	348.25	2	350.25	348.00	0	639	0.00%
2024/07/23	0	0.00	3	360.00	361.00	-3	638	-0.47%
2024/07/19	2	366.75	2	365.00	362.50	0	634	0.00%
2024/07/18	48	368.02	9	368.22	371.50	39	638	6.11%
2024/07/17	4	379.63	2	380.00	378.50	2	640	0.31%
2024/07/16	1	376.00	1	383.50	376.50	0	648	0.00%
2024/07/15	0	0.00	7	381.43	380.50	-7	651	-1.07%
2024/07/12	1	382.00	9	381.89	382.00	-8	662	-1.21%
2024/07/11	0	0.00	5	393.90	393.50	-5	664	-0.75%
2024/07/10	28	370.57	0	0.00	376.50	28	660	4.24%
2024/07/09	63	372.46	1	372.50	375.00	62	653	9.49%
2024/07/08	30	381.20	0	0.00	381.00	30	637	4.70%
2024/07/04	2	408.00	90	402.96	407.00	-88	609	-14.44%
2024/07/03	0	0.00	1	403.00	403.00	-1	608	-0.16%
2024/07/02	1	407.00	0	0.00	405.00	1	608	0.16%
2024/07/01	5	407.20	1	407.50	405.00	4	601	0.67%
2024/06/28	0	0.00	6	404.75	405.00	-6	609	-0.98%
2024/06/25	0	0.00	2	408.50	410.00	-2	623	-0.32%
2024/06/24	0	0.00	3	424.50	413.00	-3	626	-0.48%
2024/06/21	0	0.00	7	442.29	442.00	-7	629	-1.11%
2024/06/20	0	0.00	5	434.00	435.00	-5	621	-0.80%
2024/06/19	0	0.00	13	426.58	430.00	-13	617	-2.10%
2024/06/18	0	0.00	5	424.30	420.50	-5	626	-0.80%
2024/06/17	0	0.00	3	421.50	422.00	-3	639	-0.47%
2024/06/14	0	0.00	7	418.64	426.00	-7	659	-1.06%
2024/06/13	0	0.00	5	423.90	425.00	-5	671	-0.74%
2024/06/11	1	399.00	26	401.85	399.00	-25	721	-3.47%
2024/06/07	0	0.00	10	413.10	412.50	-10	720	-1.39%
2024/06/06	8	405.88	6	413.08	408.50	2	718	0.28%
2024/06/05	1	412.50	2	419.25	412.50	-1	717	-0.14%
2024/06/04	0.7	428.00	34	423.99	421.00	-33.4	726	-4.59%
2024/06/03	5	425.00	7	426.36	425.00	-2	733	-0.27%
2024/05/31	0	0.00	15	425.97	425.50	-15	739	-2.03%
2024/05/30	10	430.50	6	430.25	426.00	4	738	0.54%
2024/05/29	9	440.44	8	439.00	439.50	1	737	0.14%
2024/05/28	5	453.50	13	446.62	447.00	-8	736	-1.09%
2024/05/27	3	462.17	61	459.30	459.00	-58	724	-8.01%
2024/05/24	1	435.00	12	432.33	435.50	-11	686	-1.60%
2024/05/23	3	408.67	36	405.00	404.50	-33	674	-4.90%
2024/05/22	3	398.17	13	409.96	408.50	-10	705	-1.42%
2024/05/21	0	0.00	10	387.75	385.00	-10	700	-1.43%
2024/05/20	0	0.00	14	386.93	384.50	-14	712	-1.97%
2024/05/17	3	392.83	5	392.40	392.50	-2	734	-0.27%
2024/05/16	3	389.00	40	390.03	390.00	-37	744	-4.97%
2024/05/15	0	0.00	90	390.52	388.00	-90	734	-12.25%
2024/05/14	25	373.40	9	370.83	382.50	16	715	2.24%
2024/05/13	18	345.97	1	347.00	348.00	17	705	2.41%
2024/05/10	41	349.70	12	349.50	351.00	29	726	3.99%
2024/05/09	8	359.06	3	361.83	356.50	5	740	0.68%
2024/05/08	18	365.92	0	0.00	369.50	18	754	2.39%
2024/05/07	0	0.00	9	369.89	367.50	-9	767	-1.17%
2024/05/06	7	373.36	8	378.06	370.50	-1	776	-0.13%
2024/05/03	1	376.00	4	375.50	373.50	-3	790	-0.38%
2024/05/02	0	0.00	3	370.00	370.50	-3	841	-0.36%
2024/04/30	5	378.20	14	378.29	377.00	-9	880	-1.02%
2024/04/29	8	382.38	0	0.00	381.00	8	881	0.91%
2024/04/26	3	387.17	0	0.00	382.00	3	889	0.34%
2024/04/25	0	0.00	2	378.00	381.00	-2	897	-0.22%
2024/04/24	29	387.24	1	389.00	389.50	28	903	3.10%
2024/04/23	28	371.41	3	372.17	371.00	25	914	2.73%
2024/04/22	12	378.08	10	383.00	376.00	2	910	0.22%
2024/04/19	18	389.78	2	391.00	391.00	16	911	1.75%
2024/04/18	2	411.75	6	409.75	405.50	-4	907	-0.44%
2024/04/17	16	406.03	8	427.50	427.50	8	903	0.89%
2024/04/16	18	400.67	1	399.50	397.00	17	900	1.89%
2024/04/15	1	414.50	10	425.75	423.50	-9	896	-1.00%
2024/04/12	1	431.00	3	429.67	431.00	-2	896	-0.22%
2024/04/11	3	423.33	1	426.00	426.00	2	899	0.22%
2024/04/10	2	429.00	1	429.00	429.00	1	900	0.11%
2024/04/09	1	422.00	7	423.14	422.00	-6	908	-0.66%
2024/04/08	5	435.00	3	433.83	434.00	2	922	0.22%
2024/04/03	5	437.60	2	430.00	429.00	3	934	0.32%
2024/04/02	8	429.94	3	438.00	430.00	5	960	0.52%
2024/04/01	0	0.00	1	444.50	445.50	-1	973	-0.10%
2024/03/29	14	448.57	2	438.75	444.50	12	1,022	1.17%
2024/03/28	1	431.00	2	430.00	427.00	-1	1,056	-0.09%
2024/03/27	2	426.00	3	430.50	427.50	-1	1,109	-0.09%
2024/03/26	5	445.60	6	451.33	433.00	-1	1,103	-0.09%
2024/03/25	0	458.00	6	459.17	458.50	-6	1,098	-0.55%
2024/03/22	0	0.00	10	459.70	457.00	-10	1,103	-0.91%
2024/03/21	34.4	472.79	19	466.68	460.00	15.4	1,108	1.39%
2024/03/20	6	466.50	25	469.22	460.50	-19	1,098	-1.73%
2024/03/19	10	487.55	23	478.65	476.50	-13	1,106	-1.17%
2024/03/18	4	467.00	20	466.88	464.00	-16	1,095	-1.46%
2024/03/15	17	473.50	18	478.94	473.00	-1	1,119	-0.09%
2024/03/14	91	455.14	12	449.79	450.00	79	1,077	7.33%
2024/03/13	4	435.00	21	435.17	433.00	-17	1,062	-1.60%
2024/03/12	0	0.00	30	432.88	431.50	-30	1,058	-2.83%
2024/03/11	3	439.50	7	437.93	437.00	-4	1,052	-0.38%
2024/03/08	15	432.63	9	436.94	433.00	6	1,047	0.57%
2024/03/07	4	448.63	30	449.50	449.00	-26	1,035	-2.51%
2024/03/06	1	454.00	35	456.01	454.00	-34	1,028	-3.31%
2024/03/05	0	0.00	8	464.44	463.50	-8	1,030	-0.78%
2024/03/04	3	473.67	35	475.36	471.00	-32	1,029	-3.11%
2024/03/01	3	470.00	12	469.21	469.50	-9	1,020	-0.88%
2024/02/29	0	0.00	56.8	473.56	472.00	-56.8	1,023	-5.55%
2024/02/27	0	0.00	34	474.57	475.00	-34	1,025	-3.31%
2024/02/26	4	481.38	19	480.55	477.50	-15	1,030	-1.46%
2024/02/23	57	487.36	184	483.54	499.00	-127	1,017	-12.49%	大賣/鉅額交易
2024/02/22	3	454.00	85.9	453.74	454.00	-82.9	980	-8.45%
2024/02/21	12	450.50	106	461.82	450.50	-94	978	-9.61%	大賣/
2024/02/20	1	475.00	56	475.58	475.00	-55	967	-5.68%
2024/02/19	22	457.45	18	452.08	475.00	4	949	0.42%
2024/02/16	16	458.06	6	454.92	455.50	10	940	1.06%
2024/02/15	10	466.05	10	461.90	463.00	0	935	0.00%
2024/02/05	1	463.00	38	462.30	461.50	-37	930	-3.98%
2024/02/02	2	471.75	91	471.37	470.00	-89	927	-9.60%
2024/02/01	5	459.40	28	458.98	466.50	-23	902	-2.55%
2024/01/31	2	443.25	76	446.32	445.50	-74	892	-8.29%
2024/01/30	1	456.00	73	456.45	455.00	-72	881	-8.16%
2024/01/29	9	449.94	61	450.80	447.50	-52	874	-5.95%
2024/01/26	12	449.29	21	451.38	449.00	-9	880	-1.02%
2024/01/25	24	460.25	44	458.26	458.50	-20	904	-2.21%
2024/01/24	17	443.12	43	442.19	441.50	-26	871	-2.98%
2024/01/23	10	421.00	15	418.83	417.50	-5	855	-0.58%
2024/01/22	8	424.75	8	419.44	424.00	0	860	0.00%
2024/01/19	14	413.43	17	411.41	415.00	-3	854	-0.35%
2024/01/18	10	406.35	2	404.75	405.00	8	859	0.93%
2024/01/17	11	411.36	65	415.15	406.00	-54	857	-6.30%
2024/01/16	24	429.88	36	428.39	430.00	-12	843	-1.42%
2024/01/15	11	431.59	36	429.71	434.50	-25	845	-2.96%
2024/01/12	1	436.50	2	437.00	437.00	-1	844	-0.12%
2024/01/11	11	439.50	28	438.57	439.50	-17	847	-2.01%
2024/01/10	5	437.50	2	437.00	437.00	3	844	0.36%
2024/01/09	5	426.60	16	427.06	427.50	-11	843	-1.30%
2024/01/08	0	0.00	7	434.93	430.00	-7	839	-0.83%
2024/01/05	1	430.00	31	428.92	429.00	-30	835	-3.59%
2024/01/04	3	428.17	14	427.25	428.00	-11	830	-1.32%
2024/01/03	21	427.52	13	431.54	429.00	8	831	0.96%
2024/01/02	109	438.61	8	434.31	436.00	101	823	12.27%	大買/鉅額交易
2023/12/29	72	449.44	16	449.81	455.00	56	805	6.95%
2023/12/28	51	454.95	4	449.88	450.00	47	795	5.91%
2023/12/27	29	467.33	1	469.00	464.50	28	765	3.66%
2023/12/26	237	478.51	114	478.21	477.00	123	744	16.52%	大買/大賣/鉅額交易
2023/12/25	13	458.15	0	0.00	454.50	13	693	1.87%
2023/12/22	318	434.11	1	451.50	443.50	317	649	48.81%	大買/鉅額交易
2023/12/21	1	409.50	1	413.50	410.50	0	600	0.00%
2023/12/20	5	415.70	0	0.00	412.50	5	603	0.83%
2023/12/19	0	0.00	13	406.42	414.50	-13	602	-2.16%
2023/12/18	48	410.09	0	0.00	409.50	48	609	7.87%
2023/12/15	6	405.50	10	410.75	405.50	-4	605	-0.66%
2023/12/14	12	413.29	13	418.00	413.00	-1	604	-0.17%
2023/12/13	1	411.00	1	413.00	415.00	0	583	0.00%
2023/12/12	30	403.95	8	401.31	414.00	22	590	3.73%
2023/12/11	6	391.58	51	393.11	390.50	-45	557	-8.07%
2023/12/08	8	390.50	61	391.88	391.00	-53	572	-9.26%
2023/12/07	6	383.92	2	386.50	385.00	4	568	0.70%
2023/12/06	2	385.75	7	385.50	386.50	-5	573	-0.87%
2023/12/05	1	388.50	4	384.63	388.50	-3	578	-0.52%
2023/12/04	38	388.34	5	387.00	389.00	33	582	5.67%
2023/12/01	5	394.80	7	393.07	394.00	-2	589	-0.34%
2023/11/30	36	394.58	0	0.00	397.50	36	594	6.06%
2023/11/29	70	382.04	1	381.00	385.00	69	593	11.62%
2023/11/28	36	379.88	0	0.00	381.50	36	595	6.04%
2023/11/27	69	377.25	16	376.69	378.00	53	610	8.68%
2023/11/24	33	380.32	131	378.77	381.50	-98	604	-16.21%	大賣/
2023/11/23	125	399.00	0	0.00	388.00	125	595	20.98%	大買/鉅額交易
2023/11/22	34	392.15	0	0.00	396.00	34	585	5.81%
2023/11/21	22	386.59	5	386.20	388.00	17	587	2.89%
2023/11/20	2	389.75	6	386.83	386.50	-4	603	-0.66%
2023/11/17	10	388.90	1	387.00	387.50	9	600	1.50%
2023/11/16	2	385.00	9	382.56	384.00	-7	604	-1.16%
2023/11/15	33	390.71	19	389.50	388.50	14	603	2.32%
2023/11/14	0	0.00	27	390.74	391.50	-27	603	-4.48%
2023/11/13	4	392.25	7	390.79	389.00	-3	607	-0.49%
2023/11/10	3	385.50	1	387.50	387.50	2	609	0.33%
2023/11/09	10	394.65	12	393.33	393.00	-2	607	-0.33%
2023/11/08	7	396.86	13	396.46	396.50	-6	611	-0.98%
2023/11/07	34	396.93	1	398.50	398.00	33	611	5.40%
2023/11/06	2	395.25	4	397.25	395.00	-2	613	-0.33%
2023/11/03	7	398.71	4	397.63	398.50	3	603	0.50%
2023/11/02	46	395.66	0	0.00	399.50	46	586	7.84%
2023/11/01	1	382.00	6	376.50	382.00	-5	550	-0.91%
2023/10/31	53	374.82	13	372.88	370.50	40	538	7.43%
2023/10/30	4	365.38	15	363.67	365.50	-11	538	-2.04%
2023/10/27	69	365.70	20	364.55	362.50	49	543	9.02%
2023/10/26	24	365.94	14	364.75	361.50	10	566	1.76%
2023/10/25	5	361.30	4	361.50	361.50	1	566	0.18%
2023/10/24	10	352.65	19	351.87	355.50	-9	570	-1.58%
2023/10/23	0	0.00	23	353.48	351.00	-23	576	-3.99%
2023/10/20	6	346.92	7	338.07	350.00	-1	596	-0.17%
2023/10/19	31	334.98	4	336.13	341.50	27	628	4.29%
2023/10/18	11	329.68	6	332.25	328.50	5	660	0.76%
2023/10/17	1	343.00	0	0.00	338.00	1	667	0.15%
2023/10/16	1	348.50	14	346.50	347.00	-13	670	-1.94%
2023/10/13	0	0.00	6	345.25	347.00	-6	679	-0.88%
2023/10/12	2	347.00	1	344.50	347.00	1	687	0.15%
2023/10/11	3	346.50	16	345.56	342.00	-13	705	-1.84%
2023/10/06	97	347.85	6	345.00	348.00	91	709	12.82%
2023/10/05	0	0.00	3	346.33	344.00	-3	721	-0.42%
2023/10/04	1	334.00	2	338.50	341.00	-1	734	-0.14%
2023/10/03	1	345.00	18	341.00	340.00	-17	745	-2.28%
2023/10/02	0	0.00	17	342.62	343.00	-17	750	-2.27%
2023/09/28	1	339.50	22	337.84	338.00	-21	756	-2.78%
2023/09/27	11	338.55	6	338.25	337.50	5	757	0.66%
2023/09/26	0	0.00	5	339.10	339.00	-5	762	-0.66%
2023/09/25	0	0.00	6	342.83	344.50	-6	764	-0.79%
2023/09/22	9	335.56	7	336.29	340.00	2	760	0.26%
2023/09/21	6	342.08	6	340.75	332.50	0	763	0.00%
2023/09/20	5	360.30	7	359.79	354.00	-2	752	-0.27%
2023/09/19	9	364.39	18	362.44	359.50	-9	755	-1.19%
2023/09/18	3	366.00	12	366.96	368.00	-9	754	-1.19%
2023/09/15	1	376.00	304	366.33	365.50	-303	752	-40.27%	大賣/鉅額交易
2023/09/14	27	378.52	10	378.95	377.50	17	739	2.30%
2023/09/13	14	376.64	2	378.25	378.50	12	737	1.63%
2023/09/12	14	364.61	2	366.25	367.50	12	724	1.66%
2023/09/11	4	365.13	19	368.32	364.00	-15	734	-2.04%
2023/09/08	23	372.17	4	370.13	373.00	19	734	2.59%
2023/09/07	3	374.83	19	375.24	374.00	-16	740	-2.16%
2023/09/06	23	384.35	8	382.25	378.50	15	767	1.95%
2023/09/05	10	383.95	2	383.75	383.50	8	769	1.04%
2023/09/04	20	373.88	1	382.50	382.50	19	801	2.37%
2023/09/01	9	372.89	2	378.00	369.50	7	795	0.88%
2023/08/31	275	379.79	150	379.51	379.50	125	797	15.68%	大買/大賣/鉅額交易
2023/08/30	10	376.55	6	377.00	377.00	4	785	0.51%
2023/08/29	12	371.63	1	376.50	376.50	11	793	1.39%
2023/08/28	20	373.18	0	0.00	371.50	20	800	2.50%
2023/08/25	27	376.89	0	0.00	377.00	27	813	3.32%
2023/08/24	10	369.05	0	0.00	372.00	10	817	1.22%
2023/08/23	35	357.60	1	357.00	357.00	34	810	4.20%
2023/08/22	10	361.45	2	358.50	358.00	8	808	0.99%
2023/08/21	34	354.00	4	355.38	355.00	30	805	3.73%
2023/08/18	5	354.10	0	0.00	352.00	5	800	0.62%
2023/08/17	10	358.10	1	361.00	360.00	9	796	1.13%
2023/08/16	10	351.60	0	0.00	353.00	10	794	1.26%
2023/08/15	4	350.63	10	352.20	352.50	-6	794	-0.76%
2023/08/14	2	336.00	3	341.50	341.00	-1	797	-0.13%
2023/08/11	10	340.70	11	340.05	340.50	-1	795	-0.13%
2023/08/10	2	352.25	4	345.88	346.00	-2	783	-0.26%
2023/08/09	13	365.35	0	0.00	363.50	13	774	1.68%
2023/08/08	17	362.85	2	364.25	367.50	15	776	1.93%
2023/08/07	5	358.80	18	361.36	367.00	-13	777	-1.67%
2023/08/04	6	357.50	0	0.00	359.00	6	776	0.77%
2023/08/02	12	377.83	0	0.00	357.50	12	771	1.55%
2023/08/01	3	380.83	0	0.00	388.00	3	748	0.40%
2023/07/31	0	0.00	13	392.31	387.00	-13	739	-1.76%
2023/07/28	1	379.50	3	385.67	384.00	-2	717	-0.28%
2023/07/27	1	382.00	1	378.00	376.50	0	707	0.00%
2023/07/26	12	383.71	0	0.00	380.00	12	701	1.71%
2023/07/25	20	385.00	0	0.00	383.50	20	703	2.84%
2023/07/24	3	388.17	50	388.51	390.00	-47	688	-6.83%
2023/07/21	42	372.80	52	371.56	385.00	-10	650	-1.54%
2023/07/20	7	344.21	4	347.63	350.00	3	629	0.48%
2023/07/19	29	335.59	2	337.25	336.00	27	623	4.33%
2023/07/18	41	331.52	157	329.88	331.50	-116	665	-17.43%	大賣/鉅額交易
2023/07/17	35	339.94	0	0.00	337.50	35	687	5.09%
2023/07/14	7	345.29	0	0.00	344.00	7	685	1.02%
2023/07/13	13	340.35	0	0.00	337.50	13	680	1.91%
2023/07/12	19	342.03	4	341.00	343.00	15	674	2.22%
2023/07/11	1	333.50	2	338.50	342.50	-1	662	-0.15%
2023/07/10	1	321.00	0	0.00	326.50	1	651	0.15%
2023/07/07	9	306.89	0	0.00	309.00	9	637	1.41%
2023/07/06	2	318.50	0	0.00	316.00	2	642	0.31%
2023/07/05	0	0.00	11	320.45	325.00	-11	637	-1.73%
2023/07/04	6	318.33	0	0.00	318.50	6	633	0.95%
2023/07/03	0	0.00	20	315.98	319.00	-20	630	-3.17%
2023/06/29	0	0.00	18	301.67	305.50	-18	622	-2.89%
2023/06/28	0	0.00	7	300.00	295.00	-7	617	-1.13%
2023/06/27	0	0.00	2	301.75	296.50	-2	622	-0.32%
2023/06/21	0	0.00	1	309.50	308.50	-1	628	-0.16%
2023/06/20	18	311.47	1	313.50	310.00	17	637	2.67%
2023/06/19	16	315.34	7	320.00	314.50	9	651	1.38%
2023/06/16	6	317.50	0	0.00	318.50	6	684	0.88%
2023/06/15	12	320.08	0	0.00	320.00	12	747	1.60%
2023/06/12	6	336.42	3	334.67	329.00	3	805	0.37%
2023/06/09	11	329.27	3	330.17	334.00	8	780	1.03%
2023/06/08	57	333.85	0	0.00	331.50	57	785	7.26%
2023/06/07	48	307.52	0	0.00	305.50	48	793	6.05%
2023/06/06	9	305.94	0	0.00	303.00	9	809	1.11%
2023/06/05	8	311.94	0	0.00	311.50	8	802	1.00%
2023/06/02	3	311.33	0	0.00	309.50	3	800	0.37%
2023/06/01	3	309.00	0	0.00	310.50	3	793	0.38%
2023/05/31	38	306.46	1	307.00	306.00	37	785	4.71%
2023/05/30	3	303.33	0	0.00	303.00	3	772	0.39%
2023/05/29	1	288.00	0	0.00	288.00	1	759	0.13%
2023/05/26	1	277.00	0	0.00	276.00	1	753	0.13%
2023/05/25	5	278.00	0	0.00	278.00	5	762	0.66%
2023/05/24	9	281.50	0	0.00	283.00	9	775	1.16%
2023/05/23	1	284.50	0	0.00	283.50	1	779	0.13%
2023/05/22	1	284.50	1	282.00	283.50	0	781	0.00%
2023/05/19	0	0.00	1	279.00	279.50	-1	779	-0.13%
2023/05/18	0	0.00	9	278.50	278.00	-9	785	-1.15%
2023/05/17	6	278.83	2	279.75	282.50	4	783	0.51%
2023/05/16	0	0.00	3	273.67	272.50	-3	793	-0.38%
2023/05/15	0	0.00	4	273.00	271.00	-4	800	-0.50%
2023/05/12	2	278.00	3	277.00	278.00	-1	803	-0.12%
2023/05/11	2	273.25	0	0.00	270.00	2	806	0.25%
2023/05/10	2	278.75	0	0.00	278.50	2	816	0.24%
2023/05/09	1	287.50	0	0.00	287.00	1	819	0.12%
2023/05/05	10	288.20	1	287.50	287.50	9	841	1.07%
2023/05/03	11	297.41	0	0.00	298.00	11	873	1.26%
2023/05/02	5	297.10	0	0.00	298.00	5	929	0.54%
2023/04/28	2	292.00	2	295.50	292.00	0	953	0.00%
2023/04/27	0	0.00	2	281.50	288.00	-2	951	-0.21%
2023/04/26	0	0.00	1	267.50	273.00	-1	943	-0.11%
2023/04/21	8	320.56	8	303.56	297.00	0	957	0.00%
2023/04/20	0	0.00	6	307.42	303.00	-6	939	-0.64%
2023/04/19	0	0.00	1	297.00	305.00	-1	920	-0.11%
2023/04/18	6	300.08	1	298.00	298.00	5	929	0.54%
2023/04/17	1	295.00	0	0.00	295.00	1	957	0.10%
2023/04/14	0	0.00	2	296.75	294.50	-2	967	-0.21%
2023/04/13	0	0.00	2	299.25	295.50	-2	979	-0.20%
2023/04/11	0	0.00	2	302.00	309.00	-2	996	-0.20%
2023/04/10	0	0.00	1	296.50	295.00	-1	991	-0.10%
2023/04/06	0	0.00	1	297.50	296.00	-1	1,001	-0.10%
2023/03/31	0	0.00	1	302.50	303.50	-1	1,003	-0.10%
2023/03/30	12	300.54	1	300.00	301.50	11	1,007	1.09%
2023/03/29	13	296.31	0	0.00	294.00	13	1,008	1.29%
2023/03/16	2	291.00	0	0.00	291.00	2	996	0.20%
2023/03/15	0	0.00	1	287.50	287.50	-1	972	-0.10%
2023/03/14	9	290.78	0	0.00	281.00	9	985	0.91%
2023/03/13	14	293.57	0	0.00	291.50	14	982	1.43%
2023/03/09	0	0.00	1	292.50	296.00	-1	935	-0.11%
2023/03/08	0	0.00	1	284.50	284.50	-1	931	-0.11%
2023/03/07	0	0.00	1	285.00	283.00	-1	942	-0.11%
2023/03/06	0	0.00	5	280.70	280.00	-5	966	-0.52%
2023/03/03	0	0.00	5	276.60	273.00	-5	977	-0.51%
2023/03/02	0	0.00	7	277.07	275.00	-7	986	-0.71%
2023/03/01	5	278.40	0	0.00	283.50	5	983	0.51%
2023/02/24	0	0.00	1	280.00	280.00	-1	985	-0.10%
2023/02/23	2	278.25	4	275.25	280.00	-2	988	-0.20%
2023/02/22	1	266.00	0	0.00	271.50	1	991	0.10%
2023/02/17	0	0.00	5	288.30	287.50	-5	1,057	-0.47%
2023/02/16	0	0.00	3	288.17	290.00	-3	1,080	-0.28%
2023/02/15	0	0.00	5	280.30	280.50	-5	1,088	-0.46%
2023/02/14	0	0.00	39	279.99	278.50	-39	1,095	-3.56%
2023/02/13	0	0.00	18	283.44	277.50	-18	1,121	-1.60%
2023/02/10	0	0.00	2	288.75	286.50	-2	1,133	-0.18%
2023/02/09	13	295.77	0	0.00	294.50	13	1,134	1.15%
2023/02/08	36	295.85	0	0.00	297.50	36	1,131	3.18%
2023/02/07	12	288.00	1	291.00	287.50	11	1,117	0.98%
2023/02/06	48	290.69	29	288.41	290.00	19	1,112	1.71%
2023/02/03	1	289.50	140	288.72	288.00	-139	1,100	-12.64%	大賣/鉅額交易
2023/02/02	0	0.00	1	297.00	294.00	-1	1,089	-0.09%
2023/02/01	35	292.47	4	290.63	298.50	31	1,078	2.87%
2023/01/31	37	287.23	5	283.20	290.50	32	1,053	3.04%
2023/01/30	0	0.00	2	266.25	274.00	-2	1,002	-0.20%
2023/01/17	1	249.50	4	246.13	249.50	-3	978	-0.31%
2023/01/16	4	245.50	5	246.40	246.50	-1	970	-0.10%
2023/01/13	0	0.00	11	249.36	244.50	-11	968	-1.14%
2023/01/12	13	250.50	5	247.80	250.00	8	948	0.84%
2023/01/11	1	245.00	9	246.28	244.00	-8	935	-0.86%
2023/01/10	25	248.68	12	248.42	247.50	13	945	1.38%
2023/01/09	0	0.00	37	244.15	244.00	-37	923	-4.00%
2023/01/06	36	242.11	19	240.29	243.00	17	911	1.87%
2023/01/05	10	244.90	122	247.92	238.00	-112	896	-12.50%	大賣/鉅額交易
2023/01/04	4	236.25	15	238.23	235.00	-11	856	-1.28%
2023/01/03	6	235.67	16	235.00	236.50	-10	847	-1.18%
2022/12/30	24	235.54	7	234.00	234.00	17	836	2.03%
2022/12/29	6	222.33	0	0.00	227.50	6	818	0.73%
2022/12/27	0	0.00	1	231.00	228.50	-1	834	-0.12%
2022/12/26	1	222.00	33	224.50	222.00	-32	830	-3.85%
2022/12/23	8	227.75	2	224.00	229.00	6	835	0.72%
2022/12/22	0	0.00	2	230.50	228.00	-2	832	-0.24%
2022/12/21	2	234.25	5	233.60	230.50	-3	832	-0.36%
2022/12/20	9	233.17	10	240.30	233.00	-1	832	-0.12%
2022/12/19	0	0.00	10	246.40	246.00	-10	818	-1.22%
2022/12/16	62	245.61	20	244.45	251.50	42	800	5.25%
2022/12/15	26	239.21	25	239.92	239.50	1	752	0.13%
2022/12/14	3	232.33	22	232.89	236.00	-19	718	-2.65%
2022/12/13	2	223.25	8	222.38	223.50	-6	697	-0.86%
2022/12/12	33	214.45	4	215.38	215.00	29	687	4.22%
2022/12/09	0	0.00	19	218.50	212.00	-19	689	-2.75%
2022/12/08	5	215.30	9	215.61	217.50	-4	678	-0.59%
2022/12/07	8	217.81	2	217.50	214.00	6	683	0.88%
2022/12/06	16	223.00	18	226.53	223.00	-2	676	-0.30%
2022/12/05	4	235.25	4	235.25	236.50	0	654	0.00%
2022/12/02	14	235.57	3	235.83	234.50	11	654	1.68%
2022/12/01	8	237.13	6	236.83	236.50	2	654	0.31%
2022/11/30	26	235.17	15	236.37	232.00	11	653	1.68%
2022/11/29	6	236.17	25	236.16	234.00	-19	656	-2.89%
2022/11/28	23	236.96	9	240.17	240.50	14	651	2.15%
2022/11/25	9	231.78	2	232.00	232.50	7	627	1.12%
2022/11/24	6	225.67	7	226.86	228.50	-1	615	-0.16%
2022/11/23	1	225.50	17	224.79	225.00	-16	610	-2.62%
2022/11/22	2	226.00	10	226.00	226.50	-8	616	-1.30%
2022/11/21	2	229.25	9	228.61	228.00	-7	620	-1.13%
2022/11/18	10	232.05	9	231.50	229.50	1	622	0.16%
2022/11/17	39	229.78	12	232.46	234.50	27	617	4.37%
2022/11/16	14	223.32	10	224.55	225.00	4	595	0.67%
2022/11/15	48	226.04	0	0.00	226.00	48	587	8.17%
2022/11/14	30	217.03	2	208.50	220.00	28	546	5.12%
2022/11/11	7	208.57	25	207.94	205.00	-18	555	-3.24%
2022/11/10	16	202.97	4	201.63	200.50	12	575	2.09%
2022/11/09	31	206.73	27	205.57	208.00	4	607	0.66%
2022/11/08	4	195.88	1	193.00	195.00	3	575	0.52%
2022/11/07	10	189.00	0	0.00	184.50	10	561	1.78%
2022/11/04	1	182.50	0	0.00	184.00	1	560	0.18%
2022/11/03	3	181.33	1	180.50	182.50	2	563	0.36%
2022/11/02	1	183.50	13	182.73	182.00	-12	564	-2.13%
2022/11/01	2	182.25	0	0.00	182.00	2	560	0.36%
2022/10/31	3	181.00	16	180.63	179.00	-13	567	-2.29%
2022/10/28	8	181.75	0	0.00	179.50	8	576	1.39%
2022/10/27	1	185.00	2	186.50	186.00	-1	574	-0.17%
2022/10/26	2	181.50	0	0.00	185.00	2	575	0.35%
2022/10/25	3	175.83	0	0.00	173.50	3	579	0.52%
2022/10/24	2	184.75	6	186.00	181.00	-4	586	-0.68%
2022/10/21	2	184.25	2	184.00	182.50	0	605	0.00%
2022/10/20	1	190.00	10	185.10	191.00	-9	608	-1.48%
2022/10/19	3	193.33	7	194.00	190.00	-4	614	-0.65%
2022/10/18	13	185.54	33	188.77	194.00	-20	621	-3.22%
2022/10/17	57	175.25	1	177.00	176.50	56	620	9.02%
2022/10/14	5	189.60	26	190.29	187.50	-21	646	-3.25%
2022/10/13	2	188.00	7	186.14	184.50	-5	664	-0.75%
2022/10/12	5	190.70	2	189.25	189.50	3	679	0.44%
2022/10/07	0	0.00	4	203.75	202.00	-4	681	-0.59%
2022/10/06	1	203.00	16	203.03	204.50	-15	680	-2.21%
2022/10/05	15	206.90	20	205.48	204.00	-5	675	-0.74%
2022/10/04	56	192.50	2	191.00	194.50	54	668	8.08%
2022/10/03	25	182.66	17	182.35	181.50	8	657	1.22%
2022/09/30	12	185.17	8	181.44	184.50	4	658	0.61%
2022/09/29	6	193.75	0	0.00	193.50	6	655	0.92%
2022/09/28	3	197.67	10	198.60	193.50	-7	655	-1.07%
2022/09/27	22	201.84	0	0.00	202.50	22	653	3.37%
2022/09/22	0	0.00	2	214.00	213.50	-2	662	-0.30%
2022/09/21	6	215.67	4	216.88	214.50	2	665	0.30%
2022/09/20	10	214.80	2	215.25	216.00	8	675	1.19%
2022/09/19	20	217.63	1	217.00	216.00	19	677	2.81%
2022/09/16	5	215.50	0	0.00	214.50	5	675	0.74%
2022/09/15	6	222.67	22	221.16	219.00	-16	671	-2.38%
2022/09/14	0	0.00	6	221.75	227.50	-6	660	-0.91%
2022/09/13	0	0.00	4	217.00	216.50	-4	656	-0.61%
2022/09/12	5	217.50	4	216.25	216.00	1	671	0.15%
2022/09/08	5	211.20	4	210.63	212.00	1	682	0.15%
2022/09/07	6	208.42	5	207.60	210.00	1	681	0.15%
2022/09/06	51	210.03	1	214.00	210.00	50	678	7.37%
2022/09/05	4	219.88	18	226.97	219.50	-14	665	-2.10%
2022/09/02	1	240.50	6	236.25	241.00	-5	648	-0.77%
2022/09/01	5	232.80	7	230.79	230.50	-2	641	-0.31%
2022/08/31	7	233.50	3	235.00	238.50	4	636	0.63%
2022/08/30	1	225.50	17	230.18	232.50	-16	634	-2.52%
2022/08/29	16	231.50	11	233.55	231.00	5	632	0.79%
2022/08/26	25	244.44	4	244.63	244.00	21	627	3.35%
2022/08/25	0	0.00	7	248.21	250.00	-7	620	-1.13%
2022/08/24	7	253.00	12	249.08	249.00	-5	612	-0.82%
2022/08/23	0	0.00	1	253.00	257.00	-1	607	-0.16%
2022/08/22	0	0.00	53	258.62	257.50	-53	603	-8.78%
2022/08/19	3	263.83	0	0.00	264.00	3	598	0.50%
2022/08/18	3	265.83	15	267.50	266.00	-12	591	-2.03%
2022/08/17	1	267.50	86	264.67	265.00	-85	557	-15.25%
2022/08/16	36	257.33	93	258.80	254.50	-57	522	-10.90%
2022/08/15	49	241.60	2	242.00	243.00	47	479	9.80%
2022/08/12	18	236.47	4	240.00	240.00	14	472	2.96%
2022/08/11	12	233.00	28	233.96	232.00	-16	467	-3.42%
2022/08/10	2	221.50	51	222.49	228.00	-49	468	-10.45%
2022/08/09	9	222.17	8	225.31	228.00	1	467	0.21%
2022/08/08	22	219.14	3	217.17	220.00	19	465	4.08%
2022/08/05	10	215.65	6	213.75	215.50	4	467	0.86%
2022/08/04	13	212.38	77	213.09	214.50	-64	470	-13.62%
2022/08/03	0	0.00	8	217.81	220.50	-8	463	-1.73%
2022/08/02	7	215.29	7	215.00	217.00	0	469	0.00%
2022/08/01	14	222.29	38	221.37	220.00	-24	475	-5.05%
2022/07/29	54	237.72	12	237.08	235.00	42	467	8.99%
2022/07/28	75	235.43	53	237.95	230.00	22	462	4.76%
2022/07/27	7	223.57	6	221.83	227.50	1	443	0.23%
2022/07/26	12	223.92	4	226.00	222.00	8	438	1.82%
2022/07/25	20	229.00	13	236.62	227.50	7	433	1.62%
2022/07/22	24	237.42	12	250.88	236.00	12	424	2.82%
2022/07/21	20	247.80	38	250.26	248.50	-18	413	-4.35%
2022/07/20	0	0.00	29	245.69	249.50	-29	380	-7.61%
2022/07/19	0	0.00	28	235.27	227.00	-28	372	-7.51%
2022/07/18	6	217.08	29	220.55	221.50	-23	367	-6.26%
2022/07/15	14	203.71	2	201.50	204.00	12	367	3.26%
2022/07/14	25	203.18	0	0.00	203.50	25	372	6.72%
2022/07/13	11	204.09	2	205.00	200.50	9	383	2.35%
2022/07/12	36	200.10	2	206.50	197.50	34	385	8.82%
2022/07/11	0	0.00	7	216.57	215.00	-7	379	-1.84%
2022/07/08	14	219.25	8	223.19	217.50	6	380	1.58%
2022/07/07	2	216.50	0	0.00	223.00	2	380	0.53%
2022/07/06	8	203.69	0	0.00	203.00	8	379	2.11%
2022/07/05	20	205.05	0	0.00	209.00	20	392	5.09%
2022/07/04	67	199.37	0	0.00	197.50	67	404	16.57%
2022/07/01	43	214.07	3	209.00	208.50	40	401	9.96%
2022/06/30	24	221.38	0	0.00	222.50	24	401	5.98%
2022/06/29	18	225.42	0	0.00	230.00	18	402	4.47%
2022/06/28	6	230.00	7	240.36	228.50	-1	403	-0.25%
2022/06/27	0	0.00	19	241.76	244.50	-19	397	-4.78%
2022/06/24	5	234.60	11	237.91	234.50	-6	399	-1.50%
2022/06/23	3	234.17	10	236.75	234.50	-7	398	-1.75%
2022/06/22	8	237.44	7	240.07	237.50	1	405	0.25%
2022/06/21	11	240.77	1	238.00	244.00	10	407	2.45%
2022/06/20	152	243.22	102	244.56	240.50	50	413	12.09%	大買/大賣/
2022/06/17	11	262.27	1	257.50	257.50	10	397	2.51%
2022/06/16	0	0.00	1	279.50	272.00	-1	388	-0.26%
2022/06/15	0	0.00	4	282.88	279.00	-4	390	-1.03%
2022/06/14	0	0.00	4	284.88	289.00	-4	395	-1.01%
2022/06/13	14	289.50	2	289.00	289.00	12	396	3.03%
2022/06/08	1	315.00	0	0.00	308.00	1	415	0.24%
2022/06/07	8	306.19	0	0.00	307.00	8	425	1.88%
2022/06/06	1	306.50	0	0.00	305.00	1	424	0.24%
2022/06/01	2	320.25	0	0.00	320.50	2	439	0.46%
2022/05/31	1	318.00	3	317.17	318.00	-2	449	-0.45%
2022/05/30	0	0.00	13	320.62	320.50	-13	462	-2.81%
2022/05/26	0	0.00	2	306.00	303.50	-2	512	-0.39%
2022/05/25	10	315.80	2	315.25	315.00	8	539	1.48%
2022/05/24	0	0.00	3	311.83	311.00	-3	545	-0.55%
2022/05/23	2	339.00	11	328.64	326.00	-9	548	-1.64%
2022/05/20	0	0.00	3	336.17	337.00	-3	552	-0.54%
2022/05/19	1	338.00	0	0.00	336.50	1	559	0.18%
2022/05/18	0	0.00	1	333.00	342.00	-1	563	-0.18%
2022/05/17	15	325.00	7	325.14	326.00	8	567	1.41%
2022/05/16	3	317.67	0	0.00	315.00	3	619	0.48%
2022/05/13	3	311.17	0	0.00	311.00	3	657	0.46%
2022/05/12	2	304.25	0	0.00	301.50	2	665	0.30%
2022/05/06	1	333.00	50	330.69	332.00	-49	644	-7.60%
2022/05/05	3	353.17	0	0.00	345.00	3	641	0.47%
2022/05/04	1	359.50	1	355.00	359.00	0	641	0.00%
2022/04/27	0	0.00	1	337.00	351.50	-1	635	-0.16%
2022/04/26	1	342.50	7	346.71	351.50	-6	630	-0.95%
2022/04/25	7	349.57	4	348.13	351.50	3	627	0.48%
2022/04/22	14	348.71	47	351.03	359.00	-33	616	-5.36%
2022/04/20	4	368.25	0	0.00	365.00	4	598	0.67%
2022/04/19	15	366.00	3	373.17	371.00	12	594	2.02%
2022/04/18	17	377.03	14	372.75	372.50	3	584	0.51%
2022/04/15	3	377.50	1	376.50	380.00	2	581	0.34%
2022/04/14	11	377.68	0	0.00	377.50	11	586	1.88%
2022/04/13	23	381.93	4	380.63	380.50	19	590	3.22%
2022/04/12	5	365.60	0	0.00	371.00	5	585	0.85%
2022/04/11	0	0.00	13	369.27	363.50	-13	588	-2.21%
2022/04/08	0	0.00	6	394.08	393.50	-6	591	-1.01%
2022/04/07	21	377.26	0	0.00	378.00	21	580	3.62%
2022/04/06	0	0.00	4	392.88	392.50	-4	572	-0.70%
2022/04/01	3	404.33	2	400.75	405.00	1	571	0.18%
2022/03/31	0	0.00	1	406.50	404.50	-1	576	-0.17%
2022/03/30	0	0.00	3	415.00	414.00	-3	575	-0.52%
2022/03/29	2	409.50	0	0.00	412.50	2	572	0.35%
2022/03/28	1	406.00	1	407.00	407.00	0	571	0.00%
2022/03/25	1	408.50	2	408.25	407.00	-1	576	-0.17%
2022/03/23	0	0.00	34	421.94	424.00	-34	572	-5.93%
2022/03/22	4	404.75	3	404.50	404.00	1	569	0.18%
2022/03/21	14	409.86	0	0.00	408.00	14	576	2.43%
2022/03/18	3	408.83	0	0.00	408.50	3	577	0.52%
2022/03/17	7	404.21	0	0.00	402.50	7	580	1.21%
2022/03/16	1	393.00	0	0.00	396.00	1	577	0.17%
2022/03/15	4	399.63	6	400.08	393.50	-2	574	-0.35%
2022/03/14	10	417.90	0	0.00	415.00	10	570	1.75%
2022/03/11	3	423.67	13	422.27	420.00	-10	571	-1.75%
2022/03/10	0	0.00	1	417.00	417.00	-1	565	-0.18%
2022/03/09	0	0.00	1	387.50	387.00	-1	556	-0.18%
2022/03/08	0	0.00	3	385.67	385.00	-3	558	-0.54%
2022/03/07	1	408.00	4	391.50	391.50	-3	588	-0.51%
2022/03/04	2	407.75	18	416.69	409.00	-16	582	-2.75%
2022/03/03	0	0.00	18	406.64	407.50	-18	571	-3.15%
2022/03/02	0	0.00	2	424.25	413.00	-2	558	-0.36%
2022/03/01	18	441.03	14	465.46	438.50	4	533	0.75%
2022/02/25	11	474.50	7	467.07	487.00	4	523	0.76%
2022/02/24	17	456.91	0	0.00	443.00	17	507	3.35%
2022/02/23	0	0.00	1	449.00	452.50	-1	520	-0.19%
2022/02/22	0	0.00	1	441.00	444.00	-1	524	-0.19%
2022/02/21	1	448.00	4	447.00	447.00	-3	530	-0.56%
2022/02/18	3	439.17	36	444.58	438.50	-33	539	-6.12%
2022/02/17	3	456.17	61	454.61	454.50	-58	577	-10.04%
2022/02/16	69	469.46	45	451.92	456.50	24	599	4.01%
2022/02/15	111	435.76	5	427.10	445.00	106	556	19.06%	大買/鉅額交易
2022/02/14	0	0.00	3	418.00	414.00	-3	519	-0.58%
2022/02/11	0	0.00	3	410.83	410.50	-3	510	-0.59%
2022/02/10	20	413.63	4	411.00	414.50	16	509	3.14%
2022/02/09	24	399.92	0	0.00	402.00	24	506	4.74%
2022/02/08	7	405.43	1	400.00	400.00	6	506	1.18%
2022/01/25	0	0.00	4	381.25	381.00	-4	511	-0.78%
2022/01/24	1	382.50	1	384.50	384.50	0	515	0.00%
2022/01/21	0	0.00	1	387.50	382.00	-1	519	-0.19%
2022/01/20	0	0.00	1	385.00	384.00	-1	531	-0.19%
2022/01/17	1	393.00	1	394.00	393.00	0	538	0.00%
2022/01/12	0	0.00	11	390.59	389.50	-11	544	-2.02%
2022/01/10	0	0.00	1	395.00	396.00	-1	543	-0.18%
2022/01/07	4	396.00	14	394.29	396.50	-10	544	-1.84%
2022/01/06	0	0.00	1	401.50	405.00	-1	540	-0.19%
2022/01/05	1	414.50	12	408.96	409.00	-11	538	-2.04%
2022/01/04	2	419.00	14.1	417.83	416.50	-12.1	540	-2.24%
2022/01/03	16	414.44	2.5	407.70	414.00	13.5	534	2.52%
2021/12/30	5	398.00	0	0.00	400.00	5	519	0.96%
2021/12/29	5	391.40	0	0.00	391.50	5	521	0.96%
2021/12/27	9	394.39	0	0.00	395.50	9	524	1.72%
2021/12/24	2	387.75	4	384.88	387.00	-2	515	-0.39%
2021/12/23	1	389.50	0	0.00	384.00	1	513	0.19%
2021/12/22	3	389.33	0	0.00	388.00	3	516	0.58%
2021/12/21	1	389.00	0	0.00	385.50	1	513	0.19%
2021/12/20	1	385.00	3.5	378.15	380.00	-2.5	507	-0.49%
2021/12/17	1	390.50	39	382.51	380.00	-38	508	-7.48%
2021/12/16	42	390.27	29	394.09	389.00	13	504	2.58%
2021/12/15	0	0.00	2	386.75	390.00	-2	499	-0.40%
2021/12/13	4	380.50	16	377.69	387.50	-12	488	-2.46%
2021/12/10	20	377.48	22	376.59	376.50	-2	481	-0.42%
2021/12/09	1	372.00	2	373.25	373.00	-1	479	-0.21%
2021/12/08	2.5	372.50	11	372.18	371.50	-8.5	477	-1.78%
2021/12/07	23	372.20	100	370.42	370.50	-77	477	-16.13%
2021/12/06	2	363.25	43	365.31	363.00	-41	472	-8.68%
2021/12/03	2	375.25	0	0.00	374.50	2	470	0.42%
2021/12/02	2	382.75	12	378.63	375.00	-10	470	-2.12%
2021/12/01	1	383.00	17	385.00	381.50	-16	474	-3.37%
2021/11/30	41	380.87	1	372.50	380.00	40	440	9.09%
2021/11/29	4	371.88	2	368.25	369.50	2	439	0.46%
2021/11/26	9	371.83	25	368.50	371.50	-16	441	-3.62%
2021/11/25	46	380.49	1	380.50	374.50	45	439	10.25%
2021/11/24	0	0.00	2	371.25	368.50	-2	432	-0.46%
2021/11/23	0	0.00	9	378.00	377.50	-9	428	-2.10%
2021/11/22	10.5	366.62	5	371.30	375.50	5.5	431	1.27%
2021/11/19	0	0.00	1	359.00	360.00	-1	429	-0.23%
2021/11/18	4	362.50	24	361.94	365.50	-20	422	-4.73%
2021/11/17	9.1	373.45	18	370.28	369.50	-8.9	417	-2.13%
2021/11/16	0	0.00	11	371.95	373.50	-11	413	-2.66%
2021/11/15	0	0.00	2	356.00	367.00	-2	379	-0.53%
2021/11/11	1	310.50	1	315.50	315.00	0	365	0.00%
2021/11/09	0	0.00	7.6	302.45	302.50	-7.6	382	-1.99%
2021/11/08	0	0.00	7	294.71	296.00	-7	394	-1.77%
2021/11/05	0	0.00	2	297.25	296.00	-2	400	-0.50%
2021/11/04	0	0.00	13	298.19	296.00	-13	426	-3.05%
2021/11/03	1	310.50	0	0.00	307.50	1	443	0.23%
2021/11/02	0	0.00	43	312.50	310.00	-43	499	-8.62%
2021/11/01	0	0.00	4	321.13	318.00	-4	508	-0.79%
2021/10/28	1	318.50	1	321.50	318.00	0	512	0.00%
2021/10/25	20	281.28	0	0.00	285.50	20	508	3.93%
2021/10/22	1	289.00	2.8	287.36	289.00	-1.8	511	-0.35%
2021/10/21	0	0.00	3.8	293.18	292.50	-3.8	517	-0.73%
2021/10/20	0	0.00	1	298.50	296.50	-1	530	-0.19%
2021/10/19	2.5	292.20	1	297.00	293.00	1.5	541	0.28%
2021/10/18	10	279.00	0	0.00	278.00	10	555	1.80%
2021/10/14	2.1	278.33	0	0.00	278.50	2.1	572	0.37%
2021/10/13	10	275.00	9.8	277.76	274.00	0.2	579	0.03%
2021/10/12	2	281.00	0.7	282.00	281.00	1.3	581	0.22%
2021/10/08	3.3	290.97	7	293.71	290.50	-3.7	587	-0.63%
2021/10/07	5.1	295.86	1	295.50	294.00	4.1	596	0.69%
2021/10/06	0	0.00	2	292.50	292.00	-2	610	-0.33%
2021/10/05	2.4	296.58	2	295.75	298.00	0.4	612	0.06%
2021/10/04	1	302.00	4.6	306.70	299.50	-3.6	618	-0.58%
2021/10/01	0	0.00	7	310.43	310.00	-7	625	-1.12%
2021/09/29	2	314.00	2	317.50	314.00	0	639	0.00%
2021/09/28	4	335.13	5.1	332.65	329.00	-1.1	646	-0.17%
2021/09/27	4	338.50	1	350.00	336.50	3	679	0.44%
2021/09/23	30	338.58	1	337.00	339.50	29	688	4.21%
2021/09/22	20	334.10	5.8	333.50	337.00	14.2	693	2.05%
2021/09/17	0	0.00	3	337.83	337.00	-3	698	-0.43%
2021/09/16	0	0.00	6	339.67	337.50	-6	714	-0.84%
2021/09/15	7.7	346.76	4	343.38	343.00	3.7	728	0.51%
2021/09/14	1	346.00	0	0.00	348.50	1	762	0.13%
2021/09/13	5	352.90	2	350.50	348.00	3	797	0.38%
2021/09/10	0	0.00	7	352.36	355.00	-7	833	-0.84%
2021/09/09	0	0.00	7.6	352.30	355.00	-7.6	854	-0.89%
2021/09/08	3	353.67	14	353.00	352.50	-11	884	-1.24%
2021/09/07	1	354.00	3	353.00	353.00	-2	921	-0.22%
2021/09/06	6	368.50	0	0.00	365.00	6	940	0.64%
2021/09/03	1	361.00	9	359.83	361.00	-8	943	-0.85%
2021/09/02	0	0.00	14.9	364.13	366.50	-14.9	952	-1.56%
2021/09/01	1	357.50	17	359.29	358.00	-16	955	-1.68%
2021/08/31	0	0.00	9	359.06	358.50	-9	958	-0.94%
2021/08/30	2	357.50	21	356.74	357.00	-19	968	-1.96%
2021/08/27	0	0.00	21	353.52	355.00	-21	995	-2.11%
2021/08/26	2.1	346.93	3	348.33	350.50	-0.9	996	-0.09%
2021/08/25	2.4	345.75	24	348.19	338.50	-21.6	995	-2.17%
2021/08/24	1.1	334.20	1	333.50	334.00	0.1	992	0.01%
2021/08/23	1.6	334.56	8	331.63	333.50	-6.4	1,011	-0.63%
2021/08/20	1	330.00	27	326.13	327.00	-26	1,032	-2.52%
2021/08/19	156	318.55	1	319.00	318.00	155	1,054	14.70%	大買/鉅額交易
2021/08/18	22	317.20	1	315.50	336.00	21	1,086	1.93%
2021/08/17	0	0.00	3.1	346.53	335.00	-3.1	1,104	-0.28%
2021/08/16	3	357.17	1	355.00	352.50	2	1,113	0.18%
2021/08/13	0	0.00	2.1	371.48	364.00	-2.1	1,114	-0.19%
2021/08/12	0	0.00	3.1	377.94	376.50	-3.1	1,139	-0.27%
2021/08/11	0	0.00	5	368.60	367.50	-5	1,176	-0.43%
2021/08/10	6	390.42	32.4	385.88	377.00	-26.4	1,201	-2.20%
2021/08/09	8	389.88	8	382.75	397.50	0	1,230	0.00%
2021/08/06	131.5	375.62	0	0.00	391.50	131.5	1,247	10.54%	大買/鉅額交易
2021/08/05	16	355.94	2	363.00	356.50	14	1,207	1.16%
2021/08/04	4	366.63	0	0.00	367.00	4	1,204	0.33%
2021/08/03	7	376.64	3	371.83	372.00	4	1,217	0.33%
2021/08/02	8	369.38	0	0.00	370.00	8	1,224	0.65%
2021/07/30	9	369.50	0	0.00	365.00	9	1,232	0.73%
2021/07/29	12	369.33	5	365.90	374.00	7	1,244	0.56%
2021/07/28	10	366.70	3	362.00	364.00	7	1,252	0.56%
2021/07/27	16	375.75	0	0.00	377.00	16	1,254	1.28%
2021/07/26	101	366.65	1	366.50	368.50	100	1,255	7.96%	大買/
2021/07/23	11	390.91	2	386.50	377.00	9	1,255	0.72%
2021/07/22	0	0.00	1	393.00	391.50	-1	1,249	-0.08%
2021/07/21	0	0.00	9	374.72	372.00	-9	1,256	-0.72%
2021/07/20	0	0.00	2	376.00	371.00	-2	1,306	-0.15%
2021/07/19	1	372.00	1	373.50	369.50	0	1,314	0.00%
2021/07/16	0	0.00	33.4	374.30	371.00	-33.4	1,311	-2.55%
2021/07/15	0	0.00	2	374.00	379.00	-2	1,309	-0.15%
2021/07/13	0	0.00	32	365.97	360.50	-32	1,305	-2.45%
2021/07/12	0	0.00	8	368.63	374.00	-8	1,291	-0.62%
2021/07/09	0	0.00	2	369.50	368.00	-2	1,285	-0.16%
2021/07/08	0	0.00	8	376.25	375.00	-8	1,285	-0.62%
2021/07/07	1	384.00	26	390.81	382.00	-25	1,282	-1.95%
2021/07/06	0	0.00	11	391.86	392.50	-11	1,283	-0.86%
2021/07/05	0	0.00	15	393.30	395.00	-15	1,282	-1.17%
2021/07/02	0	0.00	5	402.70	402.50	-5	1,280	-0.39%
2021/07/01	16	373.28	0	0.00	370.50	16	1,257	1.27%
2021/06/30	1	373.00	0	0.00	372.00	1	1,267	0.08%
2021/06/29	0	0.00	15	372.40	370.00	-15	1,280	-1.17%
2021/06/25	5	377.50	0	0.00	375.00	5	1,298	0.39%
2021/06/23	8	377.63	1	372.00	381.50	7	1,314	0.53%
2021/06/22	0	0.00	1	401.00	379.50	-1	1,315	-0.08%
2021/06/21	2	411.75	0	0.00	415.50	2	1,279	0.16%
2021/06/18	11	402.36	1	402.50	400.00	10	1,248	0.80%
2021/06/17	100	389.87	11	384.64	390.50	89	1,227	7.25%
2021/06/16	13	377.69	8	393.44	392.00	5	1,203	0.42%
2021/06/15	37	367.58	0	0.00	369.50	37	1,171	3.16%
2021/06/11	6	350.33	0	0.00	351.00	6	1,157	0.52%
2021/06/10	1	346.00	13	347.54	345.00	-12	1,157	-1.04%
2021/06/09	1	352.00	0	0.00	352.00	1	1,154	0.09%
2021/06/08	1	346.50	2	344.00	348.50	-1	1,163	-0.09%
2021/06/07	2	345.25	66	341.17	340.00	-64	1,169	-5.47%
2021/06/04	20	349.30	13	355.00	340.00	7	1,167	0.60%
2021/06/03	1	339.00	5	342.70	343.50	-4	1,146	-0.35%
2021/06/02	4	339.50	7	339.93	337.50	-3	1,158	-0.26%
2021/06/01	3	344.33	15	348.70	348.00	-12	1,164	-1.03%
2021/05/28	1	344.00	12	343.54	339.00	-11	1,224	-0.90%
2021/05/27	13	336.88	1	335.00	335.00	12	1,269	0.94%
2021/05/26	5	370.00	1	372.00	358.00	4	1,311	0.30%
2021/05/25	1.2	385.98	2	383.00	397.50	-0.8	1,342	-0.06%
2021/05/24	5	355.70	20	355.70	361.50	-15	1,335	-1.12%
2021/05/21	29	344.33	0	0.00	353.00	29	1,333	2.18%
2021/05/20	14	340.96	1	345.00	345.00	13	1,347	0.96%
2021/05/19	24	356.67	3	345.50	355.00	21	1,324	1.59%
2021/05/18	2	337.00	2	336.25	336.50	0	1,288	0.00%
2021/05/17	1.2	313.00	12	318.04	316.00	-10.8	1,261	-0.86%
2021/05/14	0	0.00	53	292.55	302.50	-53	1,211	-4.38%
2021/05/13	2	274.50	15.2	262.35	287.50	-13.2	1,198	-1.10%
2021/05/12	1	265.00	22	274.50	268.00	-21	1,190	-1.76%
2021/05/11	10	281.65	28	291.16	280.50	-18	1,195	-1.51%
2021/05/10	58.3	303.69	0	0.00	305.00	58.3	1,182	4.93%
2021/05/07	51	289.39	0	0.00	292.00	51	1,186	4.30%
2021/05/05	0	0.00	25	306.92	291.50	-25	1,180	-2.12%
2021/05/04	0	0.00	9	296.56	301.00	-9	1,182	-0.76%
2021/05/03	0	0.00	2	304.00	300.00	-2	1,186	-0.17%
2021/04/27	1	317.00	3	319.00	314.50	-2	1,207	-0.17%
2021/04/26	1	328.50	6	324.92	330.50	-5	1,219	-0.41%
2021/04/23	0	0.00	2	300.50	300.50	-2	1,200	-0.17%
2021/04/22	1	294.00	0	0.00	285.50	1	1,257	0.08%
2021/04/19	6	291.58	0	0.00	291.50	6	1,346	0.45%
2021/04/16	13	284.96	0	0.00	285.00	13	1,415	0.92%
2021/04/14	0	0.00	2	280.50	285.50	-2	1,508	-0.13%
2021/04/13	34	290.22	2	285.50	286.00	32	1,568	2.04%
2021/04/12	1	282.00	64	284.59	281.00	-63	1,660	-3.79%
2021/04/09	4	291.88	2	291.00	289.50	2	1,664	0.12%
2021/04/08	2	296.50	38	298.84	296.00	-36	1,661	-2.17%
2021/04/07	3	297.17	11	298.45	296.00	-8	1,654	-0.48%
2021/04/06	1	300.50	139	302.54	300.50	-138	1,645	-8.39%	大賣/鉅額交易
2021/03/31	8	301.13	4	300.00	300.00	4	1,642	0.24%
2021/03/30	20	296.25	17	295.15	296.50	3	1,623	0.18%
2021/03/29	4	290.13	0	0.00	292.00	4	1,610	0.25%
2021/03/26	4	286.00	29	287.59	284.00	-25	1,589	-1.57%
2021/03/25	18	284.39	11	287.41	285.00	7	1,589	0.44%
2021/03/24	0	0.00	6	267.83	268.00	-6	1,566	-0.38%
2021/03/23	2	269.75	3	269.00	268.50	-1	1,574	-0.06%
2021/03/22	8	271.94	7	271.36	271.00	1	1,571	0.06%
2021/03/19	0	0.00	11	270.55	271.00	-11	1,571	-0.70%
2021/03/18	37	275.05	3	275.50	275.50	34	1,572	2.16%
2021/03/17	32	272.66	4	271.75	271.50	28	1,582	1.77%
2021/03/16	66	269.55	2	272.25	273.00	64	1,581	4.05%
2021/03/15	6	263.33	0	0.00	266.00	6	1,575	0.38%
2021/03/12	23	265.43	39	261.04	260.00	-16	1,577	-1.01%
2021/03/11	20	262.25	11	265.64	262.00	9	1,571	0.57%
2021/03/10	39	265.97	13	266.04	260.50	26	1,563	1.66%
2021/03/09	5	265.10	40	264.00	266.00	-35	1,560	-2.24%
2021/03/08	39	269.73	18	271.94	270.00	21	1,558	1.35%
2021/03/05	53	280.93	13	278.73	271.50	40	1,549	2.58%
2021/03/04	188	282.28	14	282.25	280.00	174	1,540	11.30%	大買/鉅額交易
2021/03/03	1	280.50	77	271.25	277.00	-76	1,522	-4.99%
2021/03/02	54	292.89	19	287.97	286.50	35	1,492	2.34%
2021/02/26	62	285.83	0	0.00	277.50	62	1,434	4.32%
2021/02/25	33	287.73	9	283.61	278.50	24	1,374	1.75%
2021/02/19	2	255.50	15	256.47	256.00	-13	1,263	-1.03%
2021/02/18	0	0.00	25	263.50	265.00	-25	1,271	-1.97%
2021/02/17	0	0.00	12	251.58	251.50	-12	1,282	-0.94%
2021/02/05	27	251.56	0	0.00	250.50	27	1,292	2.09%
2021/02/04	11	254.50	3	266.50	253.50	8	1,306	0.61%
2021/02/03	4	260.25	0	0.00	256.00	4	1,325	0.30%
2021/02/02	4	255.00	1	259.50	259.00	3	1,359	0.22%
2021/02/01	0	0.00	4	245.25	246.00	-4	1,356	-0.29%
2021/01/29	1	253.50	13	254.27	247.00	-12	1,374	-0.87%
2021/01/28	0	0.00	1	246.50	246.50	-1	1,374	-0.07%
2021/01/27	0	0.00	17	250.03	250.50	-17	1,382	-1.23%
2021/01/26	20	252.53	0	0.00	254.00	20	1,384	1.44%
2021/01/25	18	256.08	8	261.00	255.50	10	1,381	0.72%
2021/01/22	5	267.00	0	0.00	266.00	5	1,375	0.36%
2021/01/21	0	0.00	13	260.85	263.00	-13	1,362	-0.95%
2021/01/20	3	257.50	9	260.11	261.00	-6	1,352	-0.44%
2021/01/19	11	260.55	4	272.00	262.50	7	1,337	0.52%
2021/01/18	4	274.00	15	276.10	272.00	-11	1,317	-0.83%
2021/01/15	18	275.75	8	281.44	277.00	10	1,302	0.77%
2021/01/14	73	260.07	10	265.00	263.00	63	1,231	5.12%
2021/01/12	4	255.50	0	0.00	253.50	4	1,206	0.33%
2021/01/11	13	259.81	0	0.00	256.50	13	1,159	1.12%
2021/01/08	7	241.79	2	242.00	243.00	5	1,091	0.46%
2021/01/07	7	230.29	3	231.50	232.00	4	1,050	0.38%
2021/01/06	6	227.00	14	224.61	222.00	-8	1,046	-0.76%
2021/01/05	19	230.58	6	236.42	236.50	13	986	1.32%
2021/01/04	7	212.29	0	0.00	215.00	7	907	0.77%
2020/12/31	1	209.50	3	208.50	211.00	-2	899	-0.22%
2020/12/30	2	210.00	0	0.00	209.00	2	903	0.22%
2020/12/28	1	212.00	0	0.00	210.50	1	923	0.11%
2020/12/25	8	208.25	0	0.00	211.00	8	906	0.88%
2020/12/24	2	204.50	0	0.00	203.50	2	903	0.22%
2020/12/23	1	203.00	3	202.00	202.50	-2	911	-0.22%
2020/12/21	0	0.00	14	209.25	207.00	-14	944	-1.48%
2020/12/18	0	0.00	5	202.50	208.00	-5	941	-0.53%
2020/12/17	1	201.00	26	201.54	201.00	-25	937	-2.67%
2020/12/16	3	197.17	3	197.00	197.00	0	934	0.00%
2020/12/15	0	0.00	23	197.93	196.00	-23	943	-2.44%
2020/12/14	6	199.08	0	0.00	201.00	6	955	0.63%
2020/12/11	3	197.83	2	201.00	201.00	1	980	0.10%
2020/12/10	5	202.90	0	0.00	203.00	5	986	0.51%
2020/12/09	8	210.00	0	0.00	207.50	8	995	0.80%
2020/12/08	19	207.03	0	0.00	209.00	19	1,008	1.88%
2020/12/07	7	206.29	0	0.00	206.50	7	1,014	0.69%
2020/12/03	13	215.85	0	0.00	216.00	13	1,170	1.11%
2020/12/02	12	216.50	0	0.00	214.00	12	1,270	0.94%
2020/12/01	19	216.55	3	216.17	215.00	16	1,286	1.24%
2020/11/30	0	0.00	3	213.67	212.00	-3	1,303	-0.23%
2020/11/27	0	0.00	63	213.79	213.50	-63	1,319	-4.78%
2020/11/26	1	212.00	7	216.14	216.00	-6	1,397	-0.43%
2020/11/25	4	205.88	78	205.62	205.00	-74	1,459	-5.07%
2020/11/24	17	204.12	15	205.07	207.50	2	1,465	0.14%
2020/11/23	6	203.33	38	203.01	203.00	-32	1,478	-2.16%
2020/11/20	20	203.23	28	203.07	203.00	-8	1,506	-0.53%
2020/11/19	10	202.50	13	201.50	201.00	-3	1,505	-0.20%
2020/11/18	4	202.75	0	0.00	203.00	4	1,504	0.27%
2020/11/17	19	202.50	200	201.74	200.00	-181	1,520	-11.91%	大賣/鉅額交易
2020/11/16	4	202.38	42	203.86	202.00	-38	1,614	-2.35%
2020/11/13	17	207.88	0	0.00	208.50	17	1,598	1.06%
2020/11/12	12	205.38	0	0.00	203.50	12	1,594	0.75%
2020/11/11	96	205.81	13	201.73	202.50	83	1,578	5.26%
2020/11/09	26	229.33	0	0.00	229.00	26	1,508	1.72%
2020/11/06	1	226.00	3	228.50	228.50	-2	1,509	-0.13%
2020/11/05	17	218.26	0	0.00	222.00	17	1,497	1.14%
2020/11/03	10	214.85	2	215.75	216.00	8	1,516	0.53%
2020/10/29	0	0.00	2	222.00	222.50	-2	1,643	-0.12%
2020/10/27	2	225.00	0	0.00	226.00	2	1,694	0.12%
2020/10/26	0	0.00	13	227.12	226.00	-13	1,706	-0.76%
2020/10/23	15	237.73	11	235.09	235.00	4	1,705	0.23%
2020/10/20	2	235.00	6	238.67	235.00	-4	1,724	-0.23%
2020/10/19	0	0.00	2	232.50	235.00	-2	1,715	-0.12%
2020/10/16	0	0.00	6	235.58	232.00	-6	1,729	-0.35%
2020/10/15	3	247.33	23	244.07	239.00	-20	1,752	-1.14%
2020/10/14	98	243.53	1	244.50	244.50	97	1,738	5.58%
2020/10/13	2	232.00	10	231.00	231.50	-8	1,727	-0.46%
2020/10/12	37	233.31	10	231.30	234.50	27	1,729	1.56%
2020/10/08	8	227.56	0	0.00	227.00	8	1,739	0.46%
2020/10/07	4	228.00	35	227.74	228.00	-31	1,761	-1.76%
2020/10/06	60	228.73	0	0.00	232.00	60	1,769	3.39%
2020/10/05	0	0.00	14	221.50	223.00	-14	1,826	-0.77%
2020/09/30	6	217.25	27	221.26	222.00	-21	1,925	-1.09%
2020/09/29	12	216.58	0	0.00	216.00	12	2,006	0.60%
2020/09/28	0	0.00	33	214.73	213.00	-33	2,034	-1.62%
2020/09/25	3	207.83	43	220.50	218.00	-40	2,101	-1.90%
2020/09/24	0	0.00	32	226.25	225.00	-32	2,142	-1.49%
2020/09/23	28	227.86	2	233.50	233.50	26	2,291	1.13%
2020/09/22	5	225.10	18	225.56	225.00	-13	2,381	-0.55%
2020/09/21	35	227.14	0	0.00	227.50	35	2,399	1.46%
2020/09/18	10	227.50	3	227.17	227.50	7	2,406	0.29%
2020/09/17	0	0.00	10	228.35	227.50	-10	2,407	-0.42%
2020/09/16	21	228.90	6	232.00	234.00	15	2,425	0.62%
2020/09/15	11	233.14	35	228.69	223.50	-24	2,510	-0.96%
2020/09/14	9	224.78	0	0.00	228.50	9	2,508	0.36%
2020/09/11	1	220.50	36	225.63	222.00	-35	2,519	-1.39%
2020/09/10	157	228.62	29	228.50	230.00	128	2,537	5.04%	大買/鉅額交易
2020/09/09	40	231.78	60	227.83	229.00	-20	2,573	-0.78%
2020/09/08	89	235.07	39	240.10	227.50	50	2,526	1.98%
2020/09/07	21	241.33	2	238.50	237.00	19	2,417	0.79%
2020/09/04	258	222.52	20	222.50	224.50	238	2,339	10.17%	大買/鉅額交易
2020/09/03	20	223.13	25	224.60	227.50	-5	2,340	-0.21%
2020/09/02	0	0.00	34	218.81	223.00	-34	2,322	-1.46%
2020/09/01	53	225.15	82	218.66	217.00	-29	2,350	-1.23%
2020/08/31	131	223.60	27	225.00	228.00	104	2,296	4.53%	大買/鉅額交易
2020/08/28	4	208.63	3	208.83	207.50	1	2,229	0.04%
2020/08/27	0	0.00	24	207.88	207.00	-24	2,281	-1.05%
2020/08/26	63	206.36	0	0.00	210.00	63	2,274	2.77%
2020/08/25	14	198.54	0	0.00	198.00	14	2,255	0.62%
2020/08/24	10	196.75	0	0.00	196.00	10	2,256	0.44%
2020/08/21	27	195.69	0	0.00	195.00	27	2,272	1.19%
2020/08/20	34	193.81	74	196.01	189.50	-40	2,295	-1.74%
2020/08/18	0	0.00	14	200.68	198.00	-14	2,204	-0.63%
2020/08/17	0	0.00	4	204.50	204.00	-4	2,198	-0.18%
2020/08/13	1	201.00	21	209.48	201.00	-20	2,212	-0.90%
2020/08/12	0	0.00	13	206.50	208.50	-13	2,208	-0.59%
2020/08/11	12	210.67	31	210.52	206.00	-19	2,203	-0.86%
2020/08/10	4	212.38	18	212.11	208.00	-14	2,218	-0.63%
2020/08/07	7	209.57	10	215.40	209.00	-3	2,208	-0.14%
2020/08/06	78	218.75	0	0.00	218.00	78	2,197	3.55%
2020/08/05	1	218.00	0	0.00	218.00	1	2,194	0.05%
2020/08/03	2	203.50	106	207.35	206.50	-104	2,107	-4.93%	大賣/鉅額交易
2020/07/31	60	197.78	8	199.56	203.50	52	2,081	2.50%
2020/07/30	3	196.17	40	196.93	195.50	-37	2,111	-1.75%
2020/07/29	88	191.76	5	188.80	197.00	83	2,137	3.88%
2020/07/28	60	190.46	0	0.00	188.00	60	2,131	2.81%
2020/07/27	36	188.81	0	0.00	187.50	36	2,146	1.68%
2020/07/24	65	195.83	21	195.00	192.50	44	2,212	1.99%
2020/07/23	44	198.43	0	0.00	200.00	44	2,206	1.99%
2020/07/22	5	200.00	17	202.35	200.00	-12	2,200	-0.55%
2020/07/21	75	198.79	113	202.05	202.50	-38	2,188	-1.74%	大賣/
2020/07/20	2	189.75	30	191.42	192.50	-28	2,161	-1.30%
2020/07/17	200	189.94	119	190.44	190.00	81	2,160	3.75%	大買/大賣/
2020/07/16	0	0.00	7	196.71	195.00	-7	2,162	-0.32%
2020/07/15	0	0.00	9	201.67	192.00	-9	2,182	-0.41%
2020/07/14	26	200.02	25	205.72	197.50	1	2,187	0.05%
2020/07/13	20	208.30	49	206.01	205.00	-29	2,166	-1.34%
2020/07/10	56	212.16	125	214.75	205.50	-69	2,164	-3.19%	大賣/
2020/07/09	6	212.67	117	211.53	213.00	-111	2,134	-5.20%	大賣/鉅額交易
2020/07/08	0	0.00	83	201.45	202.00	-83	2,043	-4.06%
2020/07/07	26	187.13	18	191.86	188.00	8	1,973	0.41%
2020/07/06	518	195.73	56	195.20	195.00	462	1,959	23.58%	大買/鉅額交易
2020/07/03	133	192.88	11	192.73	190.00	122	1,908	6.39%	大買/鉅額交易
2020/07/02	243	190.41	84	189.92	188.00	159	1,857	8.56%	大買/鉅額交易
2020/07/01	168	170.56	2	167.50	180.00	166	1,722	9.64%	大買/鉅額交易
2020/06/29	2	155.50	10	157.80	155.50	-8	1,690	-0.47%
2020/06/23	4	163.75	2	165.00	163.00	2	1,726	0.12%
2020/06/22	0	0.00	4	172.50	168.50	-4	1,735	-0.23%
2020/06/19	6	163.25	0	0.00	165.00	6	1,627	0.37%
2020/06/18	2	162.25	0	0.00	163.00	2	1,624	0.12%
2020/06/17	0	0.00	3	162.00	162.00	-3	1,623	-0.18%
2020/06/12	5	151.80	0	0.00	153.50	5	1,663	0.30%
2020/06/11	0	0.00	1	160.00	155.00	-1	1,697	-0.06%
2020/06/10	0	0.00	1	162.50	162.50	-1	1,707	-0.06%
2020/06/08	0	0.00	5	157.00	155.50	-5	1,705	-0.29%
2020/06/05	3	162.00	0	0.00	166.50	3	1,655	0.18%
2020/06/04	3	161.50	0	0.00	161.50	3	1,628	0.18%
2020/06/01	0	0.00	3	151.50	154.50	-3	1,542	-0.19%
2020/05/29	0	0.00	1	149.50	148.00	-1	1,526	-0.07%
2020/05/28	2	149.00	0	0.00	149.00	2	1,521	0.13%
2020/05/26	1	150.50	0	0.00	155.00	1	1,469	0.07%
2020/05/25	1	143.50	0	0.00	145.00	1	1,457	0.07%
2020/05/22	3	147.50	0	0.00	146.00	3	1,470	0.20%
2020/05/21	1	153.00	0	0.00	151.50	1	1,470	0.07%
2020/05/15	0	0.00	90	143.18	145.00	-90	1,508	-5.97%
2020/05/14	0	0.00	3	152.00	148.00	-3	1,494	-0.20%
2020/05/13	0	0.00	98	153.26	155.50	-98	1,497	-6.54%
2020/05/11	3	165.50	0	0.00	163.00	3	1,522	0.20%
2020/05/08	0	0.00	3	164.00	163.50	-3	1,522	-0.20%
2020/05/07	0	0.00	4	158.63	161.00	-4	1,500	-0.27%
2020/05/06	0	0.00	3	162.50	158.50	-3	1,486	-0.20%
2020/05/05	0	0.00	3	157.67	156.50	-3	1,454	-0.21%
2020/05/04	2	154.00	3	152.50	154.00	-1	1,423	-0.07%
2020/04/30	1	156.00	0	0.00	156.00	1	1,427	0.07%
2020/04/29	19	150.87	1	146.50	158.00	18	1,404	1.28%
2020/04/24	3	138.50	1	139.00	139.00	2	1,345	0.15%
2020/04/23	0	0.00	3	140.50	138.00	-3	1,352	-0.22%
2020/04/22	3	139.00	3	138.00	140.00	0	1,364	0.00%
2020/04/21	2	139.50	0	0.00	140.00	2	1,361	0.15%
2020/04/20	0	0.00	2	147.50	145.00	-2	1,356	-0.15%
2020/04/16	1	140.50	0	0.00	140.50	1	1,313	0.08%
2020/04/15	0	0.00	3	142.33	142.00	-3	1,317	-0.23%
2020/04/13	3	134.83	1	138.00	138.00	2	1,298	0.15%
2020/04/09	0	0.00	1	141.00	138.00	-1	1,306	-0.08%
2020/04/08	3	140.50	101	140.07	137.50	-98	1,309	-7.48%	大賣/
2020/04/07	84	136.87	0	0.00	135.00	84	1,303	6.45%
2020/04/06	18	136.89	0	0.00	134.50	18	1,298	1.39%
2020/03/24	0	0.00	38	93.09	94.10	-38	1,267	-3.00%
2020/03/23	38	86.41	0	0.00	85.60	38	1,374	2.76%
2020/03/20	20	105.00	417	103.48	95.00	-397	1,429	-27.76%	大賣/鉅額交易
2020/03/19	8	104.00	25	107.36	102.50	-17	1,393	-1.22%
2020/03/18	30	114.80	18	123.86	113.50	12	1,418	0.85%
2020/03/17	48	121.41	43	127.85	126.00	5	1,414	0.35%
2020/03/16	19	127.26	326	127.61	132.00	-307	1,419	-21.63%	大賣/鉅額交易
2020/03/12	19	141.58	32	141.53	138.00	-13	1,412	-0.92%
2020/03/11	6	157.25	18	155.86	153.00	-12	1,475	-0.81%
2020/03/10	0	0.00	22	152.70	157.00	-22	1,499	-1.47%
2020/03/09	0	0.00	6	156.50	155.50	-6	1,570	-0.38%
2020/03/06	0	0.00	34	166.66	161.50	-34	1,595	-2.13%
2020/03/05	8	162.50	0	0.00	164.00	8	1,610	0.50%
2020/03/04	5	161.50	9	159.67	160.00	-4	1,638	-0.24%
2020/03/03	1	164.00	0	0.00	161.50	1	1,705	0.06%
2020/03/02	84	158.05	27	158.43	159.00	57	1,757	3.24%
2020/02/27	0	0.00	26	161.98	157.50	-26	1,776	-1.46%
2020/02/26	0	0.00	1	166.00	164.00	-1	1,771	-0.06%
2020/02/25	1	171.00	100	169.45	168.50	-99	1,764	-5.61%
2020/02/24	6	165.50	0	0.00	164.00	6	1,765	0.34%
2020/02/21	0	0.00	28	169.04	168.00	-28	1,789	-1.56%
2020/02/20	2	172.50	0	0.00	172.50	2	1,796	0.11%
2020/02/19	0	0.00	7	172.21	172.00	-7	1,842	-0.38%
2020/02/18	0	0.00	100	174.56	171.50	-100	1,875	-5.33%
2020/02/17	2	177.00	0	0.00	177.00	2	1,840	0.11%
2020/02/13	21	173.93	1	172.00	174.00	20	1,832	1.09%
2020/02/11	0	0.00	6	159.58	160.00	-6	1,794	-0.33%
2020/02/10	337	155.60	0	0.00	156.00	337	1,814	18.57%	大買/鉅額交易
2020/02/07	0	0.00	1	160.00	156.50	-1	1,824	-0.05%
2020/02/06	0	0.00	3	162.00	162.00	-3	1,842	-0.16%
2020/02/05	0	0.00	56	156.55	154.50	-56	1,844	-3.04%
2020/02/04	46	160.85	2	161.75	160.00	44	1,846	2.38%
2020/02/03	0	0.00	35	159.94	159.50	-35	1,886	-1.86%
2020/01/31	246	162.76	2	160.50	168.50	244	1,943	12.55%	大買/鉅額交易
2020/01/30	0	0.00	11	160.50	160.50	-11	1,947	-0.56%
2020/01/16	215	178.73	1	176.50	178.50	214	2,055	10.41%	大買/鉅額交易
2020/01/15	0	0.00	2	174.25	175.50	-2	2,134	-0.09%
2020/01/09	2	167.00	0	0.00	167.00	2	2,189	0.09%
2020/01/08	0	0.00	4	160.50	162.50	-4	2,181	-0.18%
2020/01/07	2	169.00	9	172.00	164.50	-7	2,171	-0.32%
2020/01/06	17	171.50	3	171.83	171.00	14	2,150	0.65%
2020/01/02	23	178.00	1	179.00	178.00	22	2,119	1.04%
2019/12/31	14	176.61	6	171.50	177.50	8	2,107	0.38%
2019/12/30	31	172.44	0	0.00	172.00	31	2,091	1.48%
2019/12/26	19	175.79	0	0.00	178.00	19	2,026	0.94%
2019/12/20	4	171.50	14	171.57	173.00	-10	2,005	-0.50%
2019/12/16	0	0.00	2	161.75	166.00	-2	1,763	-0.11%
2019/12/13	1	166.00	4	160.50	155.00	-3	1,724	-0.17%
2019/12/12	4	166.75	8	170.38	164.00	-4	1,686	-0.24%
2019/12/11	9	168.44	0	0.00	167.00	9	1,665	0.54%
2019/12/10	0	0.00	10	161.70	167.00	-10	1,618	-0.62%
2019/12/09	10	162.10	0	0.00	161.00	10	1,596	0.63%
2019/12/06	9	164.00	0	0.00	162.50	9	1,589	0.57%
2019/12/03	7	154.86	0	0.00	152.00	7	1,446	0.48%
2019/11/27	0	0.00	16	154.00	149.00	-16	1,435	-1.11%
2019/11/26	0	0.00	4	139.00	146.50	-4	1,424	-0.28%
2019/11/25	0	0.00	6	136.42	138.00	-6	1,498	-0.40%
2019/11/22	0	0.00	5	137.30	135.50	-5	1,531	-0.33%
2019/11/21	0	0.00	2	137.00	139.50	-2	1,538	-0.13%
2019/11/20	0	0.00	22	144.02	135.00	-22	1,544	-1.42%
2019/11/19	0	0.00	12	145.00	144.00	-12	1,547	-0.78%
2019/11/18	23	151.33	104	152.06	148.00	-81	1,548	-5.23%	大賣/
2019/11/15	10	150.50	0	0.00	154.50	10	1,531	0.65%
2019/11/14	9	144.00	9	145.33	143.50	0	1,489	0.00%
2019/11/12	4	144.75	30	143.48	144.00	-26	1,476	-1.76%
2019/11/08	0	0.00	15	148.10	143.50	-15	1,453	-1.03%
2019/11/07	328	144.22	5	151.50	148.50	323	1,445	22.34%	大買/鉅額交易
2019/11/06	0	0.00	12	151.83	151.50	-12	1,424	-0.84%
2019/11/05	0	0.00	13	152.54	154.00	-13	1,405	-0.93%
2019/11/04	7	149.00	0	0.00	149.00	7	1,391	0.50%
2019/11/01	11	153.68	0	0.00	154.00	11	1,379	0.80%
2019/10/31	0	0.00	13	156.12	153.00	-13	1,366	-0.95%
2019/10/30	17	153.00	25	148.48	153.00	-8	1,311	-0.61%
2019/10/28	0	0.00	11	147.95	148.00	-11	1,229	-0.89%
2019/10/25	0	0.00	8	156.44	145.00	-8	1,200	-0.67%
2019/10/23	15	146.00	0	0.00	144.00	15	1,105	1.36%
2019/10/21	11	128.68	4	131.50	128.00	7	973	0.72%
2019/10/16	25	119.42	0	0.00	119.00	25	940	2.66%
2019/10/08	20	115.00	0	0.00	116.00	20	966	2.07%
2019/10/01	0	0.00	4	121.63	122.00	-4	1,028	-0.39%
2019/09/27	0	0.00	10	126.25	123.50	-10	1,057	-0.95%
2019/09/26	0	0.00	1	126.00	126.00	-1	1,064	-0.09%
2019/09/23	15	120.47	0	0.00	121.00	15	1,085	1.38%
2019/09/10	1	125.00	0	0.00	126.00	1	1,065	0.09%
2019/09/06	20	128.00	0	0.00	126.00	20	1,048	1.91%
2019/09/05	20	130.00	0	0.00	130.00	20	1,027	1.95%
2019/09/04	15	131.90	0	0.00	131.50	15	1,003	1.49%
2019/08/30	20	125.00	0	0.00	122.00	20	875	2.28%
2019/08/28	40	128.25	0	0.00	126.00	40	799	5.01%
2019/08/26	11	114.00	11	111.68	112.00	0	655	0.00%
2019/08/23	25	117.60	0	0.00	117.00	25	639	3.91%
2019/08/07	0	0.00	8	104.00	103.00	-8	530	-1.51%
2019/08/06	0	0.00	12	103.25	105.00	-12	539	-2.23%
2019/08/05	0	0.00	1	103.50	103.50	-1	534	-0.19%
2019/08/02	1	105.00	0	0.00	105.00	1	539	0.19%
2019/08/01	2	109.50	1	109.00	109.00	1	539	0.19%
2019/07/31	8	105.63	9	106.89	109.50	-1	540	-0.18%
2019/07/30	1	105.00	0	0.00	107.50	1	539	0.19%
2019/07/25	10	110.10	0	0.00	115.00	10	524	1.91%
2019/07/24	3	113.33	0	0.00	112.00	3	520	0.58%
2019/07/19	1	115.50	0	0.00	117.50	1	519	0.19%
2019/07/18	3	115.50	0	0.00	113.50	3	516	0.58%
2019/07/15	0	0.00	2	119.50	118.50	-2	509	-0.39%
2019/07/10	4	116.50	1	116.00	116.50	3	467	0.64%
2019/07/08	31	114.08	3	119.50	116.50	28	455	6.14%
2019/07/05	3	115.00	0	0.00	114.00	3	440	0.68%